KissMeData/084670/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	194200	2694830	11670	11670	11670	11670	4
3	20240412	194100	2694830	11670	11670	11670	11670	0
4	20240412	194000	2694830	11670	11670	11670	11670	0
5	20240412	193900	2694830	11670	11670	11670	11670	0
6	20240412	193800	2694830	11670	11670	11670	11670	0
7	20240412	193700	2694830	11670	11670	11670	11670	0
8	20240412	193600	2694830	11670	11670	11670	11670	0
9	20240412	193500	2694830	11670	11670	11670	11670	0
10	20240412	193400	2694830	11670	11670	11670	11670	0
11	20240412	193300	2694830	11670	11670	11670	11670	0
12	20240412	193200	2694830	11670	11670	11670	11670	0
13	20240412	193100	2694830	11670	11670	11670	11670	0
14	20240412	193000	2694830	11670	11670	11670	11670	0
15	20240412	192900	2694830	11670	11670	11670	11670	0
16	20240412	192800	2694830	11670	11670	11670	11670	0
17	20240412	192700	2694830	11670	11670	11670	11670	0
18	20240412	192600	2694830	11670	11670	11670	11670	0
19	20240412	192500	2694830	11670	11670	11670	11670	0
20	20240412	192400	2694830	11670	11670	11670	11670	0
21	20240412	192300	2694830	11670	11670	11670	11670	0
22	20240412	192200	2694830	11670	11670	11670	11670	0
23	20240412	192100	2694830	11670	11670	11670	11670	0
24	20240412	192000	2694830	11670	11670	11670	11670	0
25	20240412	191900	2694830	11670	11670	11670	11670	0
26	20240412	191800	2694830	11670	11670	11670	11670	0
27	20240412	191700	2694830	11670	11670	11670	11670	0
28	20240412	191600	2694830	11670	11670	11670	11670	0
29	20240412	191500	2694830	11670	11670	11670	11670	0
30	20240412	191400	2694830	11670	11670	11670	11670	0
31	20240412	191300	2694830	11670	11670	11670	11670	0
32	20240412	191200	2694830	11670	11670	11670	11670	4
33	20240412	191100	2694830	11670	11670	11670	11670	0
34	20240412	191000	2694830	11670	11670	11670	11670	0
35	20240412	190900	2694830	11670	11670	11670	11670	0
36	20240412	190800	2694830	11670	11670	11670	11670	0
37	20240412	190700	2694830	11670	11670	11670	11670	0
38	20240412	190600	2694830	11670	11670	11670	11670	0
39	20240412	190500	2694830	11670	11670	11670	11670	0
40	20240412	190400	2694830	11670	11670	11670	11670	0
41	20240412	190300	2694830	11670	11670	11670	11670	0
42	20240412	190200	2694830	11670	11670	11670	11670	0
43	20240412	190100	2694830	11670	11670	11670	11670	0
44	20240412	190000	2694830	11670	11670	11670	11670	0
45	20240412	185900	2694830	11670	11670	11670	11670	0
46	20240412	185800	2694830	11670	11670	11670	11670	0
47	20240412	185700	2694830	11670	11670	11670	11670	0
48	20240412	185600	2694830	11670	11670	11670	11670	0
49	20240412	185500	2694830	11670	11670	11670	11670	0
50	20240412	185400	2694830	11670	11670	11670	11670	0
51	20240412	185300	2694830	11670	11670	11670	11670	0
52	20240412	185200	2694830	11670	11670	11670	11670	0
53	20240412	185100	2694830	11670	11670	11670	11670	0
54	20240412	185000	2694830	11670	11670	11670	11670	0
55	20240412	184900	2694830	11670	11670	11670	11670	0
56	20240412	184800	2694830	11670	11670	11670	11670	0
57	20240412	184700	2694830	11670	11670	11670	11670	0
58	20240412	184600	2694830	11670	11670	11670	11670	0
59	20240412	184500	2694830	11670	11670	11670	11670	0
60	20240412	184400	2694830	11670	11670	11670	11670	0
61	20240412	184300	2694830	11670	11670	11670	11670	0
62	20240412	184200	2694830	11670	11670	11670	11670	4
63	20240412	184100	2694830	11670	11670	11670	11670	0
64	20240412	184000	2694830	11670	11670	11670	11670	0
65	20240412	183900	2694830	11670	11670	11670	11670	0
66	20240412	183800	2694830	11670	11670	11670	11670	0
67	20240412	183700	2694830	11670	11670	11670	11670	0
68	20240412	183600	2694830	11670	11670	11670	11670	0
69	20240412	183500	2694830	11670	11670	11670	11670	0
70	20240412	183400	2694830	11670	11670	11670	11670	0
71	20240412	183300	2694830	11670	11670	11670	11670	0
72	20240412	183200	2694830	11670	11670	11670	11670	0
73	20240412	183100	2694830	11670	11670	11670	11670	0
74	20240412	183000	2694830	11670	11670	11670	11670	0
75	20240412	182900	2694830	11670	11670	11670	11670	0
76	20240412	182800	2694830	11670	11670	11670	11670	0
77	20240412	182700	2694830	11670	11670	11670	11670	0
78	20240412	182600	2694830	11670	11670	11670	11670	0
79	20240412	182500	2694830	11670	11670	11670	11670	0
80	20240412	182400	2694830	11670	11670	11670	11670	0
81	20240412	182300	2694830	11670	11670	11670	11670	0
82	20240412	182200	2694830	11670	11670	11670	11670	0
83	20240412	182100	2694830	11670	11670	11670	11670	0
84	20240412	182000	2694830	11670	11670	11670	11670	0
85	20240412	181900	2694830	11670	11670	11670	11670	0
86	20240412	181800	2694830	11670	11670	11670	11670	0
87	20240412	181700	2694830	11670	11670	11670	11670	0
88	20240412	181600	2694830	11670	11670	11670	11670	0
89	20240412	181500	2694830	11670	11670	11670	11670	0
90	20240412	181400	2694830	11670	11670	11670	11670	0
91	20240412	181300	2694830	11670	11670	11670	11670	0
92	20240412	181200	2694830	11670	11670	11670	11670	4
93	20240412	181100	2694830	11670	11670	11670	11670	0
94	20240412	181000	2694830	11670	11670	11670	11670	0
95	20240412	180900	2694830	11670	11670	11670	11670	0
96	20240412	180800	2694830	11670	11670	11670	11670	0
97	20240412	180700	2694830	11670	11670	11670	11670	0
98	20240412	180600	2694830	11670	11670	11670	11670	0
99	20240412	180500	2694830	11670	11670	11670	11670	0
100	20240412	180400	2694830	11670	11670	11670	11670	0
101	20240412	180300	2694830	11670	11670	11670	11670	0
102	20240412	180200	2694830	11670	11670	11670	11670	0
103	20240412	180100	2694830	11670	11670	11670	11670	0
104	20240412	180000	2694830	11670	11670	11670	11670	0
105	20240412	175900	2694830	11670	11670	11670	11670	0
106	20240412	175800	2694830	11670	11670	11670	11670	0
107	20240412	175700	2694830	11670	11670	11670	11670	0
108	20240412	175600	2694830	11670	11670	11670	11670	0
109	20240412	175500	2694830	11670	11670	11670	11670	0
110	20240412	175400	2694830	11670	11670	11670	11670	0
111	20240412	175300	2694830	11670	11670	11670	11670	0
112	20240412	175200	2694830	11670	11670	11670	11670	0
113	20240412	175100	2694830	11670	11670	11670	11670	0
114	20240412	175000	2694830	11670	11670	11670	11670	0
115	20240412	174900	2694830	11670	11670	11670	11670	0
116	20240412	174800	2694830	11670	11670	11670	11670	0
117	20240412	174700	2694830	11670	11670	11670	11670	0
118	20240412	174600	2694830	11670	11670	11670	11670	0
119	20240412	174500	2694830	11670	11670	11670	11670	0
120	20240412	174400	2694830	11670	11670	11670	11670	0
121	20240412	174300	2694830	11670	11670	11670	11670	0
122	20240412	174200	2694830	11670	11670	11670	11670	4
123	20240412	174100	2694830	11670	11670	11670	11670	0
124	20240412	174000	2694830	11670	11670	11670	11670	0
125	20240412	173900	2694830	11670	11670	11670	11670	0
126	20240412	173800	2694830	11670	11670	11670	11670	0
127	20240412	173700	2694830	11670	11670	11670	11670	0
128	20240412	173600	2694830	11670	11670	11670	11670	0
129	20240412	173500	2694830	11670	11670	11670	11670	0
130	20240412	173400	2694830	11670	11670	11670	11670	0
131	20240412	173300	2694830	11670	11670	11670	11670	0
132	20240412	173200	2694830	11670	11670	11670	11670	0
133	20240412	173100	2694830	11670	11670	11670	11670	0
134	20240412	173000	2694830	11670	11670	11670	11670	0
135	20240412	172900	2694830	11670	11670	11670	11670	0
136	20240412	172800	2694830	11670	11670	11670	11670	0
137	20240412	172700	2694830	11670	11670	11670	11670	0
138	20240412	172600	2694830	11670	11670	11670	11670	0
139	20240412	172500	2694830	11670	11670	11670	11670	0
140	20240412	172400	2694830	11670	11670	11670	11670	0
141	20240412	172300	2694830	11670	11670	11670	11670	0
142	20240412	172200	2694830	11670	11670	11670	11670	0
143	20240412	172100	2694830	11670	11670	11670	11670	0
144	20240412	172000	2694830	11670	11670	11670	11670	0
145	20240412	171900	2694830	11670	11670	11670	11670	0
146	20240412	171800	2694830	11670	11670	11670	11670	0
147	20240412	171700	2694830	11670	11670	11670	11670	0
148	20240412	171600	2694830	11670	11670	11670	11670	0
149	20240412	171500	2694830	11670	11670	11670	11670	0
150	20240412	171400	2694830	11670	11670	11670	11670	0
151	20240412	171300	2694830	11670	11670	11670	11670	0
152	20240412	171200	2694830	11670	11670	11670	11670	4
153	20240412	171100	2694830	11670	11670	11670	11670	0
154	20240412	171000	2694830	11670	11670	11670	11670	0
155	20240412	170900	2694830	11670	11670	11670	11670	0
156	20240412	170800	2694830	11670	11670	11670	11670	0
157	20240412	170700	2694830	11670	11670	11670	11670	0
158	20240412	170600	2694830	11670	11670	11670	11670	0
159	20240412	170500	2694830	11670	11670	11670	11670	0
160	20240412	170400	2694830	11670	11670	11670	11670	0
161	20240412	170300	2694830	11670	11670	11670	11670	0
162	20240412	170200	2694830	11670	11670	11670	11670	0
163	20240412	170100	2694830	11670	11670	11670	11670	0
164	20240412	170000	2694830	11670	11670	11670	11670	0
165	20240412	165900	2694830	11670	11670	11670	11670	0
166	20240412	165800	2694830	11670	11670	11670	11670	0
167	20240412	165700	2694830	11670	11670	11670	11670	0
168	20240412	165600	2694830	11670	11670	11670	11670	0
169	20240412	165500	2694830	11670	11670	11670	11670	0
170	20240412	165400	2694830	11670	11670	11670	11670	0
171	20240412	165300	2694830	11670	11670	11670	11670	0
172	20240412	165200	2694830	11670	11670	11670	11670	0
173	20240412	165100	2694830	11670	11670	11670	11670	0
174	20240412	165000	2694830	11670	11670	11670	11670	0
175	20240412	164900	2694830	11670	11670	11670	11670	0
176	20240412	164800	2694830	11670	11670	11670	11670	0
177	20240412	164700	2694830	11670	11670	11670	11670	0
178	20240412	164600	2694830	11670	11670	11670	11670	0
179	20240412	164500	2694830	11670	11670	11670	11670	0
180	20240412	164400	2694830	11670	11670	11670	11670	0
181	20240412	164300	2694830	11670	11670	11670	11670	0
182	20240412	164200	2694830	11670	11670	11670	11670	4
183	20240412	164100	2694830	11670	11670	11670	11670	0
184	20240412	164000	2694830	11670	11670	11670	11670	0
185	20240412	163900	2694830	11670	11670	11670	11670	0
186	20240412	163800	2694830	11670	11670	11670	11670	0
187	20240412	163700	2694830	11670	11670	11670	11670	0
188	20240412	163600	2694830	11670	11670	11670	11670	0
189	20240412	163500	2694830	11670	11670	11670	11670	0
190	20240412	163400	2694830	11670	11670	11670	11670	0
191	20240412	163300	2694830	11670	11670	11670	11670	0
192	20240412	163200	2694830	11670	11670	11670	11670	0
193	20240412	163100	2694830	11670	11670	11670	11670	0
194	20240412	163000	2694830	11670	11670	11670	11670	0
195	20240412	162900	2694830	11670	11670	11670	11670	0
196	20240412	162800	2694830	11670	11670	11670	11670	0
197	20240412	162700	2694830	11670	11670	11670	11670	0
198	20240412	162600	2694830	11670	11670	11670	11670	0
199	20240412	162500	2694830	11670	11670	11670	11670	0
200	20240412	162400	2694830	11670	11670	11670	11670	0
201	20240412	162300	2694830	11670	11670	11670	11670	0
202	20240412	162200	2694830	11670	11670	11670	11670	0
203	20240412	162100	2694830	11670	11670	11670	11670	0
204	20240412	162000	2694830	11670	11670	11670	11670	0
205	20240412	161900	2694830	11670	11670	11670	11670	0
206	20240412	161800	2694830	11670	11670	11670	11670	0
207	20240412	161700	2694830	11670	11670	11670	11670	0
208	20240412	161600	2694830	11670	11670	11670	11670	0
209	20240412	161500	2694830	11670	11670	11670	11670	0
210	20240412	161400	2694830	11670	11670	11670	11670	0
211	20240412	161300	2694830	11670	11670	11670	11670	0
212	20240412	161200	2694830	11670	11670	11670	11670	4
213	20240412	161100	2694830	11670	11670	11670	11670	0
214	20240412	161000	2694830	11670	11670	11670	11670	0
215	20240412	160900	2694830	11670	11670	11670	11670	0
216	20240412	160800	2694830	11670	11670	11670	11670	0
217	20240412	160700	2694830	11670	11670	11670	11670	0
218	20240412	160600	2694830	11670	11670	11670	11670	0
219	20240412	160500	2694830	11670	11670	11670	11670	0
220	20240412	160400	2694830	11670	11670	11670	11670	0
221	20240412	160300	2694830	11670	11670	11670	11670	0
222	20240412	160200	2694830	11670	11670	11670	11670	0
223	20240412	160100	2694830	11670	11670	11670	11670	0
224	20240412	160000	2694830	11670	11670	11670	11670	0
225	20240412	155900	2694830	11670	11670	11670	11670	0
226	20240412	155800	2694830	11670	11670	11670	11670	0
227	20240412	155700	2694830	11670	11670	11670	11670	0
228	20240412	155600	2694830	11670	11670	11670	11670	0
229	20240412	155500	2694830	11670	11670	11670	11670	0
230	20240412	155400	2694830	11670	11670	11670	11670	0
231	20240412	155300	2694830	11670	11670	11670	11670	0
232	20240412	155200	2694830	11670	11670	11670	11670	0
233	20240412	155100	2694830	11670	11670	11670	11670	0
234	20240412	155000	2694830	11670	11670	11670	11670	0
235	20240412	154900	2694830	11670	11670	11670	11670	0
236	20240412	154800	2694830	11670	11670	11670	11670	0
237	20240412	154700	2694830	11670	11670	11670	11670	0
238	20240412	154600	2694830	11670	11670	11670	11670	0
239	20240412	154500	2694830	11670	11670	11670	11670	0
240	20240412	154400	2694830	11670	11670	11670	11670	0
241	20240412	154300	2694830	11670	11670	11670	11670	0
242	20240412	154200	2694830	11670	11670	11670	11670	4
243	20240412	154100	2694830	11670	11670	11670	11670	0
244	20240412	154000	2694830	11670	11670	11670	11670	0
245	20240412	153900	2694830	11670	11670	11670	11670	0
246	20240412	153800	2694830	11670	11670	11670	11670	0
247	20240412	153700	2694830	11670	11670	11670	11670	0
248	20240412	153600	2694830	11670	11670	11670	11670	0
249	20240412	153500	2694830	11670	11670	11670	11670	0
250	20240412	153400	2694830	11670	11670	11670	11670	0
251	20240412	153300	2694830	11670	11670	11670	11670	0
252	20240412	153200	2694830	11670	11670	11670	11670	0
253	20240412	153100	2694830	11670	11670	11670	11670	0
254	20240412	153000	2694830	11670	11670	11670	11670	4
255	20240412	152900	2648150	11690	11690	11690	11690	0
256	20240412	152800	2648150	11690	11690	11690	11690	0
257	20240412	152700	2648150	11690	11690	11690	11690	0
258	20240412	152600	2648150	11690	11690	11690	11690	0
259	20240412	152500	2648150	11690	11690	11690	11690	0
260	20240412	152400	2648150	11690	11690	11690	11690	0
261	20240412	152300	2648150	11690	11690	11690	11690	0
262	20240412	152200	2648150	11690	11690	11690	11690	0
263	20240412	152100	2648150	11690	11690	11690	11690	0
264	20240412	152000	2648150	11690	11690	11690	11690	0
265	20240412	151900	2648150	11690	11690	11690	11690	6
266	20240412	151800	2578010	11690	11690	11690	11690	0
267	20240412	151700	2578010	11690	11690	11690	11690	4
268	20240412	151600	2531250	11690	11690	11690	11690	66
269	20240412	151500	1759710	11600	11600	11600	11600	0
270	20240412	151400	1759710	11600	11600	11600	11600	0
271	20240412	151300	1759710	11600	11600	11600	11600	0
272	20240412	151200	1759710	11600	11600	11600	11600	0
273	20240412	151100	1759710	11600	11600	11600	11600	0
274	20240412	151000	1759710	11600	11600	11600	11600	0
275	20240412	150900	1759710	11600	11600	11600	11600	0
276	20240412	150800	1759710	11600	11600	11600	11600	0
277	20240412	150700	1759710	11600	11600	11600	11600	0
278	20240412	150600	1759710	11600	11600	11600	11600	0
279	20240412	150500	1759710	11600	11600	11600	11600	0
280	20240412	150400	1759710	11600	11600	11600	11600	0
281	20240412	150300	1759710	11600	11600	11600	11600	0
282	20240412	150200	1759710	11600	11600	11600	11600	0
283	20240412	150100	1759710	11600	11600	11600	11600	0
284	20240412	150000	1759710	11600	11600	11600	11600	0
285	20240412	145900	1759710	11600	11600	11600	11600	0
286	20240412	145800	1759710	11600	11600	11600	11600	0
287	20240412	145700	1759710	11600	11600	11600	11600	0
288	20240412	145600	1759710	11600	11600	11600	11600	0
289	20240412	145500	1759710	11600	11600	11600	11600	0
290	20240412	145400	1759710	11600	11600	11600	11600	0
291	20240412	145300	1759710	11600	11600	11600	11600	0
292	20240412	145200	1759710	11600	11600	11600	11600	0
293	20240412	145100	1759710	11600	11600	11600	11600	0
294	20240412	145000	1759710	11600	11600	11600	11600	0
295	20240412	144900	1759710	11600	11600	11600	11600	0
296	20240412	144800	1759710	11600	11600	11600	11600	0
297	20240412	144700	1759710	11600	11600	11600	11600	0
298	20240412	144600	1759710	11600	11600	11600	11600	0
299	20240412	144500	1759710	11600	11600	11600	11600	7
300	20240412	144400	1678510	11680	11680	11680	11680	0
301	20240412	144300	1678510	11680	11680	11680	11680	0
302	20240412	144200	1678510	11680	11680	11680	11680	0
303	20240412	144100	1678510	11680	11680	11680	11680	0
304	20240412	144000	1678510	11680	11680	11680	11680	0
305	20240412	143900	1678510	11680	11680	11680	11680	0
306	20240412	143800	1678510	11680	11680	11680	11680	0
307	20240412	143700	1678510	11680	11680	11680	11680	0
308	20240412	143600	1678510	11680	11680	11680	11680	0
309	20240412	143500	1678510	11680	11680	11680	11680	0
310	20240412	143400	1678510	11680	11680	11680	11680	0
311	20240412	143300	1678510	11680	11680	11680	11680	0
312	20240412	143200	1678510	11680	11680	11680	11680	0
313	20240412	143100	1678510	11680	11680	11680	11680	0
314	20240412	143000	1678510	11680	11680	11680	11680	0
315	20240412	142900	1678510	11680	11680	11680	11680	0
316	20240412	142800	1678510	11680	11670	11680	11670	10
317	20240412	142700	1561750	11670	11670	11670	11670	0
318	20240412	142600	1561750	11670	11670	11670	11670	0
319	20240412	142500	1561750	11670	11670	11670	11670	0
320	20240412	142400	1561750	11670	11670	11670	11670	0
321	20240412	142300	1561750	11670	11670	11670	11670	0
322	20240412	142200	1561750	11670	11670	11670	11670	0
323	20240412	142100	1561750	11670	11670	11670	11670	0
324	20240412	142000	1561750	11670	11670	11670	11670	0
325	20240412	141900	1561750	11670	11670	11670	11670	0
326	20240412	141800	1561750	11670	11670	11670	11670	0
327	20240412	141700	1561750	11670	11670	11670	11670	0
328	20240412	141600	1561750	11670	11670	11670	11670	0
329	20240412	141500	1561750	11670	11670	11670	11670	0
330	20240412	141400	1561750	11670	11670	11670	11670	0
331	20240412	141300	1561750	11670	11670	11670	11670	0
332	20240412	141200	1561750	11670	11670	11670	11670	0
333	20240412	141100	1561750	11670	11670	11670	11670	0
334	20240412	141000	1561750	11670	11670	11670	11670	0
335	20240412	140900	1561750	11670	11670	11670	11670	0
336	20240412	140800	1561750	11670	11670	11670	11670	0
337	20240412	140700	1561750	11670	11670	11670	11670	0
338	20240412	140600	1561750	11670	11670	11670	11670	0
339	20240412	140500	1561750	11670	11670	11670	11670	0
340	20240412	140400	1561750	11670	11670	11670	11670	0
341	20240412	140300	1561750	11670	11670	11670	11670	0
342	20240412	140200	1561750	11670	11670	11670	11670	0
343	20240412	140100	1561750	11670	11670	11670	11670	0
344	20240412	140000	1561750	11670	11670	11670	11670	0
345	20240412	135900	1561750	11670	11670	11670	11670	0
346	20240412	135800	1561750	11670	11670	11670	11670	0
347	20240412	135700	1561750	11670	11670	11670	11670	0
348	20240412	135600	1561750	11670	11670	11670	11670	0
349	20240412	135500	1561750	11670	11670	11670	11670	0
350	20240412	135400	1561750	11670	11670	11670	11670	0
351	20240412	135300	1561750	11670	11670	11670	11670	0
352	20240412	135200	1561750	11670	11670	11670	11670	0
353	20240412	135100	1561750	11670	11670	11670	11670	0
354	20240412	135000	1561750	11670	11670	11670	11670	0
355	20240412	134900	1561750	11670	11670	11670	11670	0
356	20240412	134800	1561750	11670	11670	11670	11670	0
357	20240412	134700	1561750	11670	11670	11670	11670	0
358	20240412	134600	1561750	11670	11670	11670	11670	0
359	20240412	134500	1561750	11670	11670	11670	11670	0
360	20240412	134400	1561750	11670	11670	11670	11670	0
361	20240412	134300	1561750	11670	11670	11670	11670	0
362	20240412	134200	1561750	11670	11670	11670	11670	0
363	20240412	134100	1561750	11670	11670	11670	11670	0
364	20240412	134000	1561750	11670	11670	11670	11670	0
365	20240412	133900	1561750	11670	11670	11670	11670	0
366	20240412	133800	1561750	11670	11670	11670	11670	0
367	20240412	133700	1561750	11670	11670	11670	11670	0
368	20240412	133600	1561750	11670	11670	11670	11670	0
369	20240412	133500	1561750	11670	11670	11670	11670	0
370	20240412	133400	1561750	11670	11670	11670	11670	0
371	20240412	133300	1561750	11670	11670	11670	11670	0
372	20240412	133200	1561750	11670	11670	11670	11670	0
373	20240412	133100	1561750	11670	11670	11670	11670	0
374	20240412	133000	1561750	11670	11670	11670	11670	0
375	20240412	132900	1561750	11670	11670	11670	11670	0
376	20240412	132800	1561750	11670	11670	11670	11670	0
377	20240412	132700	1561750	11670	11670	11670	11670	0
378	20240412	132600	1561750	11670	11670	11670	11670	0
379	20240412	132500	1561750	11670	11670	11670	11670	0
380	20240412	132400	1561750	11670	11670	11670	11670	0
381	20240412	132300	1561750	11670	11670	11670	11670	0
382	20240412	132200	1561750	11670	11670	11670	11670	0
383	20240412	132100	1561750	11670	11670	11670	11670	1
384	20240412	132000	1550080	11590	11590	11590	11590	0
385	20240412	131900	1550080	11590	11590	11590	11590	0
386	20240412	131800	1550080	11590	11590	11590	11590	0
387	20240412	131700	1550080	11590	11590	11590	11590	0
388	20240412	131600	1550080	11590	11590	11590	11590	0
389	20240412	131500	1550080	11590	11590	11590	11590	0
390	20240412	131400	1550080	11590	11590	11590	11590	0
391	20240412	131300	1550080	11590	11590	11590	11590	0
392	20240412	131200	1550080	11590	11590	11590	11590	0
393	20240412	131100	1550080	11590	11590	11590	11590	0
394	20240412	131000	1550080	11590	11590	11590	11590	0
395	20240412	130900	1550080	11590	11590	11590	11590	0
396	20240412	130800	1550080	11590	11590	11590	11590	0
397	20240412	130700	1550080	11590	11590	11590	11590	0
398	20240412	130600	1550080	11590	11590	11590	11590	0
399	20240412	130500	1550080	11590	11590	11590	11590	5
400	20240412	130400	1492130	11680	11680	11680	11680	0
401	20240412	130300	1492130	11680	11680	11680	11680	0
402	20240412	130200	1492130	11680	11680	11680	11680	0
403	20240412	130100	1492130	11680	11680	11680	11680	0
404	20240412	130000	1492130	11680	11680	11680	11680	0
405	20240412	125900	1492130	11680	11680	11680	11680	0
406	20240412	125800	1492130	11680	11680	11680	11680	0
407	20240412	125700	1492130	11680	11680	11680	11680	0
408	20240412	125600	1492130	11680	11680	11680	11680	0
409	20240412	125500	1492130	11680	11680	11680	11680	0
410	20240412	125400	1492130	11680	11680	11680	11680	0
411	20240412	125300	1492130	11680	11680	11680	11680	0
412	20240412	125200	1492130	11680	11680	11680	11680	0
413	20240412	125100	1492130	11680	11680	11680	11680	0
414	20240412	125000	1492130	11680	11680	11680	11680	0
415	20240412	124900	1492130	11680	11680	11680	11680	0
416	20240412	124800	1492130	11680	11680	11680	11680	0
417	20240412	124700	1492130	11680	11680	11680	11680	0
418	20240412	124600	1492130	11680	11680	11680	11680	0
419	20240412	124500	1492130	11680	11680	11680	11680	0
420	20240412	124400	1492130	11680	11680	11680	11680	0
421	20240412	124300	1492130	11680	11680	11680	11680	0
422	20240412	124200	1492130	11680	11680	11680	11680	0
423	20240412	124100	1492130	11680	11680	11680	11680	0
424	20240412	124000	1492130	11680	11680	11680	11680	0
425	20240412	123900	1492130	11680	11680	11680	11680	0
426	20240412	123800	1492130	11680	11680	11680	11680	0
427	20240412	123700	1492130	11680	11680	11680	11680	0
428	20240412	123600	1492130	11680	11680	11680	11680	0
429	20240412	123500	1492130	11680	11680	11680	11680	0
430	20240412	123400	1492130	11680	11680	11680	11680	0
431	20240412	123300	1492130	11680	11680	11680	11680	0
432	20240412	123200	1492130	11680	11680	11680	11680	0
433	20240412	123100	1492130	11680	11680	11680	11680	0
434	20240412	123000	1492130	11680	11680	11680	11680	0
435	20240412	122900	1492130	11680	11680	11680	11680	0
436	20240412	122800	1492130	11680	11680	11680	11680	0
437	20240412	122700	1492130	11680	11680	11680	11680	0
438	20240412	122600	1492130	11680	11680	11680	11680	0
439	20240412	122500	1492130	11680	11680	11680	11680	0
440	20240412	122400	1492130	11680	11680	11680	11680	0
441	20240412	122300	1492130	11680	11680	11680	11680	0
442	20240412	122200	1492130	11680	11680	11680	11680	0
443	20240412	122100	1492130	11680	11680	11680	11680	0
444	20240412	122000	1492130	11680	11680	11680	11680	0
445	20240412	121900	1492130	11680	11680	11680	11680	0
446	20240412	121800	1492130	11680	11680	11680	11680	0
447	20240412	121700	1492130	11680	11680	11680	11680	0
448	20240412	121600	1492130	11680	11680	11680	11680	0
449	20240412	121500	1492130	11680	11680	11680	11680	0
450	20240412	121400	1492130	11680	11680	11680	11680	0
451	20240412	121300	1492130	11680	11680	11680	11680	0
452	20240412	121200	1492130	11680	11680	11680	11680	0
453	20240412	121100	1492130	11680	11680	11680	11680	1
454	20240412	121000	1480450	11560	11560	11560	11560	0
455	20240412	120900	1480450	11560	11560	11560	11560	0
456	20240412	120800	1480450	11560	11560	11560	11560	0
457	20240412	120700	1480450	11560	11560	11560	11560	0
458	20240412	120600	1480450	11560	11560	11560	11560	0
459	20240412	120500	1480450	11560	11560	11560	11560	0
460	20240412	120400	1480450	11560	11560	11560	11560	0
461	20240412	120300	1480450	11560	11560	11560	11560	0
462	20240412	120200	1480450	11560	11560	11560	11560	0
463	20240412	120100	1480450	11560	11560	11560	11560	0
464	20240412	120000	1480450	11560	11560	11560	11560	0
465	20240412	115900	1480450	11560	11570	11570	11560	4
466	20240412	115800	1434190	11690	11690	11690	11690	1
467	20240412	115700	1422500	11690	11690	11690	11690	0
468	20240412	115600	1422500	11690	11690	11690	11690	0
469	20240412	115500	1422500	11690	11690	11690	11690	0
470	20240412	115400	1422500	11690	11690	11690	11690	0
471	20240412	115300	1422500	11690	11690	11690	11690	0
472	20240412	115200	1422500	11690	11690	11690	11690	0
473	20240412	115100	1422500	11690	11690	11690	11690	0
474	20240412	115000	1422500	11690	11690	11690	11690	0
475	20240412	114900	1422500	11690	11690	11690	11690	0
476	20240412	114800	1422500	11690	11690	11690	11690	0
477	20240412	114700	1422500	11690	11690	11690	11690	0
478	20240412	114600	1422500	11690	11690	11690	11690	0
479	20240412	114500	1422500	11690	11690	11690	11690	0
480	20240412	114400	1422500	11690	11690	11690	11690	0
481	20240412	114300	1422500	11690	11690	11690	11690	0
482	20240412	114200	1422500	11690	11690	11690	11690	0
483	20240412	114100	1422500	11690	11690	11690	11690	0
484	20240412	114000	1422500	11690	11690	11690	11690	20
485	20240412	113900	1188700	11690	11690	11690	11690	0
486	20240412	113800	1188700	11690	11690	11690	11690	0
487	20240412	113700	1188700	11690	11690	11690	11690	0
488	20240412	113600	1188700	11690	11690	11690	11690	0
489	20240412	113500	1188700	11690	11690	11690	11690	0
490	20240412	113400	1188700	11690	11690	11690	11690	0
491	20240412	113300	1188700	11690	11690	11690	11690	0
492	20240412	113200	1188700	11690	11690	11690	11690	0
493	20240412	113100	1188700	11690	11690	11690	11690	8
494	20240412	113000	1095180	11690	11690	11690	11690	0
495	20240412	112900	1095180	11690	11690	11690	11690	0
496	20240412	112800	1095180	11690	11690	11690	11690	0
497	20240412	112700	1095180	11690	11690	11690	11690	0
498	20240412	112600	1095180	11690	11690	11690	11690	0
499	20240412	112500	1095180	11690	11690	11690	11690	0
500	20240412	112400	1095180	11690	11690	11690	11690	0
501	20240412	112300	1095180	11690	11690	11690	11690	0
502	20240412	112200	1095180	11690	11690	11690	11690	0
503	20240412	112100	1095180	11690	11690	11690	11690	0
504	20240412	112000	1095180	11690	11690	11690	11690	0
505	20240412	111900	1095180	11690	11690	11690	11690	0
506	20240412	111800	1095180	11690	11690	11690	11690	0
507	20240412	111700	1095180	11690	11690	11690	11690	0
508	20240412	111600	1095180	11690	11690	11690	11690	0
509	20240412	111500	1095180	11690	11690	11690	11690	0
510	20240412	111400	1095180	11690	11690	11690	11690	0
511	20240412	111300	1095180	11690	11690	11690	11690	0
512	20240412	111200	1095180	11690	11690	11690	11690	0
513	20240412	111100	1095180	11690	11690	11690	11690	0
514	20240412	111000	1095180	11690	11690	11690	11690	0
515	20240412	110900	1095180	11690	11690	11690	11690	0
516	20240412	110800	1095180	11690	11690	11690	11690	0
517	20240412	110700	1095180	11690	11690	11690	11690	0
518	20240412	110600	1095180	11690	11690	11690	11690	0
519	20240412	110500	1095180	11690	11690	11690	11690	0
520	20240412	110400	1095180	11690	11690	11690	11690	0
521	20240412	110300	1095180	11690	11690	11690	11690	0
522	20240412	110200	1095180	11690	11690	11690	11690	0
523	20240412	110100	1095180	11690	11690	11690	11690	0
524	20240412	110000	1095180	11690	11690	11690	11690	0
525	20240412	105900	1095180	11690	11690	11690	11690	0
526	20240412	105800	1095180	11690	11690	11690	11690	0
527	20240412	105700	1095180	11690	11680	11690	11680	6
528	20240412	105600	1025080	11550	11550	11550	11550	0
529	20240412	105500	1025080	11550	11620	11620	11550	15
530	20240412	105400	851500	11700	11700	11700	11700	0
531	20240412	105300	851500	11700	11700	11700	11700	0
532	20240412	105200	851500	11700	11700	11700	11700	0
533	20240412	105100	851500	11700	11700	11700	11700	0
534	20240412	105000	851500	11700	11700	11700	11700	0
535	20240412	104900	851500	11700	11700	11700	11700	0
536	20240412	104800	851500	11700	11700	11700	11700	0
537	20240412	104700	851500	11700	11700	11700	11700	1
538	20240412	104600	839800	11700	11700	11700	11700	0
539	20240412	104500	839800	11700	11700	11700	11700	0
540	20240412	104400	839800	11700	11700	11700	11700	0
541	20240412	104300	839800	11700	11700	11700	11700	0
542	20240412	104200	839800	11700	11700	11700	11700	0
543	20240412	104100	839800	11700	11700	11700	11700	0
544	20240412	104000	839800	11700	11700	11700	11700	0
545	20240412	103900	839800	11700	11700	11700	11700	0
546	20240412	103800	839800	11700	11700	11700	11700	0
547	20240412	103700	839800	11700	11700	11700	11700	0
548	20240412	103600	839800	11700	11700	11700	11700	0
549	20240412	103500	839800	11700	11700	11700	11700	0
550	20240412	103400	839800	11700	11700	11700	11700	0
551	20240412	103300	839800	11700	11700	11700	11700	0
552	20240412	103200	839800	11700	11700	11700	11700	0
553	20240412	103100	839800	11700	11700	11700	11700	0
554	20240412	103000	839800	11700	11700	11700	11700	0
555	20240412	102900	839800	11700	11700	11700	11700	0
556	20240412	102800	839800	11700	11700	11700	11700	0
557	20240412	102700	839800	11700	11700	11700	11700	0
558	20240412	102600	839800	11700	11700	11700	11700	0
559	20240412	102500	839800	11700	11700	11700	11700	0
560	20240412	102400	839800	11700	11700	11700	11700	0
561	20240412	102300	839800	11700	11700	11700	11700	0
562	20240412	102200	839800	11700	11690	11700	11690	12
563	20240412	102100	699500	11680	11670	11680	11670	8
564	20240412	102000	606090	11640	11640	11640	11640	0
565	20240412	101900	606090	11640	11640	11640	11640	0
566	20240412	101800	606090	11640	11640	11640	11640	0
567	20240412	101700	606090	11640	11640	11640	11640	0
568	20240412	101600	606090	11640	11640	11640	11640	0
569	20240412	101500	606090	11640	11640	11640	11640	0
570	20240412	101400	606090	11640	11640	11640	11640	0
571	20240412	101300	606090	11640	11640	11640	11640	0
572	20240412	101200	606090	11640	11640	11640	11640	0
573	20240412	101100	606090	11640	11640	11640	11640	0
574	20240412	101000	606090	11640	11640	11640	11640	0
575	20240412	100900	606090	11640	11640	11640	11640	0
576	20240412	100800	606090	11640	11640	11640	11640	0
577	20240412	100700	606090	11640	11640	11640	11640	0
578	20240412	100600	606090	11640	11640	11640	11640	0
579	20240412	100500	606090	11640	11640	11640	11640	0
580	20240412	100400	606090	11640	11640	11640	11640	0
581	20240412	100300	606090	11640	11640	11640	11640	0
582	20240412	100200	606090	11640	11640	11640	11640	0
583	20240412	100100	606090	11640	11640	11640	11640	0
584	20240412	100000	606090	11640	11640	11640	11640	0
585	20240412	095900	606090	11640	11640	11640	11640	0
586	20240412	095800	606090	11640	11640	11640	11640	0
587	20240412	095700	606090	11640	11640	11640	11640	0
588	20240412	095600	606090	11640	11640	11640	11640	0
589	20240412	095500	606090	11640	11640	11640	11640	0
590	20240412	095400	606090	11640	11640	11640	11640	0
591	20240412	095300	606090	11640	11640	11640	11640	0
592	20240412	095200	606090	11640	11640	11640	11640	0
593	20240412	095100	606090	11640	11640	11640	11640	0
594	20240412	095000	606090	11640	11640	11640	11640	0
595	20240412	094900	606090	11640	11670	11670	11640	4
596	20240412	094800	559470	11680	11680	11680	11680	0
597	20240412	094700	559470	11680	11680	11680	11680	0
598	20240412	094600	559470	11680	11680	11680	11680	0
599	20240412	094500	559470	11680	11680	11680	11680	0
600	20240412	094400	559470	11680	11680	11680	11680	0
601	20240412	094300	559470	11680	11680	11680	11680	0
602	20240412	094200	559470	11680	11680	11680	11680	0
603	20240412	094100	559470	11680	11680	11680	11680	0
604	20240412	094000	559470	11680	11680	11680	11680	0
605	20240412	093900	559470	11680	11680	11680	11680	0
606	20240412	093800	559470	11680	11680	11680	11680	0
607	20240412	093700	559470	11680	11680	11680	11680	0
608	20240412	093600	559470	11680	11680	11680	11680	0
609	20240412	093500	559470	11680	11680	11680	11680	0
610	20240412	093400	559470	11680	11680	11680	11680	0
611	20240412	093300	559470	11680	11680	11680	11680	0
612	20240412	093200	559470	11680	11680	11680	11680	0
613	20240412	093100	559470	11680	11680	11680	11680	0
614	20240412	093000	559470	11680	11680	11680	11680	0
615	20240412	092900	559470	11680	11680	11680	11680	0
616	20240412	092800	559470	11680	11680	11680	11680	0
617	20240412	092700	559470	11680	11680	11680	11680	0
618	20240412	092600	559470	11680	11680	11680	11680	0
619	20240412	092500	559470	11680	11680	11680	11680	0
620	20240412	092400	559470	11680	11630	11680	11620	9
621	20240412	092300	454580	11640	11640	11640	11640	1
622	20240412	092200	442940	11580	11580	11580	11580	1
623	20240412	092100	431360	11580	11580	11580	11580	1
624	20240412	092000	419780	11540	11540	11540	11540	0
625	20240412	091900	419780	11540	11540	11540	11540	0
626	20240412	091800	419780	11540	11540	11540	11540	0
627	20240412	091700	419780	11540	11540	11540	11540	0
628	20240412	091600	419780	11540	11540	11540	11540	5
629	20240412	091500	362080	11680	11680	11680	11680	0
630	20240412	091400	362080	11680	11680	11680	11680	10
631	20240412	091300	245280	11680	11680	11680	11680	0
632	20240412	091200	245280	11680	11680	11680	11680	0
633	20240412	091100	245280	11680	11680	11680	11680	0
634	20240412	091000	245280	11680	11680	11680	11680	0
635	20240412	090900	245280	11680	11680	11680	11680	0
636	20240412	090800	245280	11680	11680	11680	11680	0
637	20240412	090700	245280	11680	11680	11680	11680	0
638	20240412	090600	245280	11680	11680	11680	11680	0
639	20240412	090500	245280	11680	11680	11680	11680	1
640	20240412	090400	233600	11680	11680	11680	11680	1
641	20240412	090300	221920	11680	11680	11680	11680	0
642	20240412	090200	221920	11680	11680	11680	11680	1
643	20240412	090100	210240	11680	11680	11680	11680	1
644	20240412	090000	198560	11680	11680	11680	11680	17