KissMeData/169330/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	200900	12181470	2885	2885	2885	2885	305
3	20240412	200800	12181470	2885	2885	2885	2885	0
4	20240412	200700	12181470	2885	2885	2885	2885	0
5	20240412	200600	12181470	2885	2885	2885	2885	0
6	20240412	200500	12181470	2885	2885	2885	2885	0
7	20240412	200400	12181470	2885	2885	2885	2885	0
8	20240412	200300	12181470	2885	2885	2885	2885	0
9	20240412	200200	12181470	2885	2885	2885	2885	0
10	20240412	200100	12181470	2885	2885	2885	2885	0
11	20240412	200000	12181470	2885	2885	2885	2885	0
12	20240412	195900	12181470	2885	2885	2885	2885	0
13	20240412	195800	12181470	2885	2885	2885	2885	0
14	20240412	195700	12181470	2885	2885	2885	2885	0
15	20240412	195600	12181470	2885	2885	2885	2885	0
16	20240412	195500	12181470	2885	2885	2885	2885	0
17	20240412	195400	12181470	2885	2885	2885	2885	0
18	20240412	195300	12181470	2885	2885	2885	2885	0
19	20240412	195200	12181470	2885	2885	2885	2885	0
20	20240412	195100	12181470	2885	2885	2885	2885	0
21	20240412	195000	12181470	2885	2885	2885	2885	0
22	20240412	194900	12181470	2885	2885	2885	2885	0
23	20240412	194800	12181470	2885	2885	2885	2885	0
24	20240412	194700	12181470	2885	2885	2885	2885	0
25	20240412	194600	12181470	2885	2885	2885	2885	0
26	20240412	194500	12181470	2885	2885	2885	2885	0
27	20240412	194400	12181470	2885	2885	2885	2885	0
28	20240412	194300	12181470	2885	2885	2885	2885	0
29	20240412	194200	12181470	2885	2885	2885	2885	0
30	20240412	194100	12181470	2885	2885	2885	2885	0
31	20240412	194000	12181470	2885	2885	2885	2885	0
32	20240412	193900	12181470	2885	2885	2885	2885	305
33	20240412	193800	12181470	2885	2885	2885	2885	0
34	20240412	193700	12181470	2885	2885	2885	2885	0
35	20240412	193600	12181470	2885	2885	2885	2885	0
36	20240412	193500	12181470	2885	2885	2885	2885	0
37	20240412	193400	12181470	2885	2885	2885	2885	0
38	20240412	193300	12181470	2885	2885	2885	2885	0
39	20240412	193200	12181470	2885	2885	2885	2885	0
40	20240412	193100	12181470	2885	2885	2885	2885	0
41	20240412	193000	12181470	2885	2885	2885	2885	0
42	20240412	192900	12181470	2885	2885	2885	2885	0
43	20240412	192800	12181470	2885	2885	2885	2885	0
44	20240412	192700	12181470	2885	2885	2885	2885	0
45	20240412	192600	12181470	2885	2885	2885	2885	0
46	20240412	192500	12181470	2885	2885	2885	2885	0
47	20240412	192400	12181470	2885	2885	2885	2885	0
48	20240412	192300	12181470	2885	2885	2885	2885	0
49	20240412	192200	12181470	2885	2885	2885	2885	0
50	20240412	192100	12181470	2885	2885	2885	2885	0
51	20240412	192000	12181470	2885	2885	2885	2885	0
52	20240412	191900	12181470	2885	2885	2885	2885	0
53	20240412	191800	12181470	2885	2885	2885	2885	0
54	20240412	191700	12181470	2885	2885	2885	2885	0
55	20240412	191600	12181470	2885	2885	2885	2885	0
56	20240412	191500	12181470	2885	2885	2885	2885	0
57	20240412	191400	12181470	2885	2885	2885	2885	0
58	20240412	191300	12181470	2885	2885	2885	2885	0
59	20240412	191200	12181470	2885	2885	2885	2885	0
60	20240412	191100	12181470	2885	2885	2885	2885	0
61	20240412	191000	12181470	2885	2885	2885	2885	0
62	20240412	190900	12181470	2885	2885	2885	2885	305
63	20240412	190800	12181470	2885	2885	2885	2885	0
64	20240412	190700	12181470	2885	2885	2885	2885	0
65	20240412	190600	12181470	2885	2885	2885	2885	0
66	20240412	190500	12181470	2885	2885	2885	2885	0
67	20240412	190400	12181470	2885	2885	2885	2885	0
68	20240412	190300	12181470	2885	2885	2885	2885	0
69	20240412	190200	12181470	2885	2885	2885	2885	0
70	20240412	190100	12181470	2885	2885	2885	2885	0
71	20240412	190000	12181470	2885	2885	2885	2885	0
72	20240412	185900	12181470	2885	2885	2885	2885	0
73	20240412	185800	12181470	2885	2885	2885	2885	0
74	20240412	185700	12181470	2885	2885	2885	2885	0
75	20240412	185600	12181470	2885	2885	2885	2885	0
76	20240412	185500	12181470	2885	2885	2885	2885	0
77	20240412	185400	12181470	2885	2885	2885	2885	0
78	20240412	185300	12181470	2885	2885	2885	2885	0
79	20240412	185200	12181470	2885	2885	2885	2885	0
80	20240412	185100	12181470	2885	2885	2885	2885	0
81	20240412	185000	12181470	2885	2885	2885	2885	0
82	20240412	184900	12181470	2885	2885	2885	2885	0
83	20240412	184800	12181470	2885	2885	2885	2885	0
84	20240412	184700	12181470	2885	2885	2885	2885	0
85	20240412	184600	12181470	2885	2885	2885	2885	0
86	20240412	184500	12181470	2885	2885	2885	2885	0
87	20240412	184400	12181470	2885	2885	2885	2885	0
88	20240412	184300	12181470	2885	2885	2885	2885	0
89	20240412	184200	12181470	2885	2885	2885	2885	0
90	20240412	184100	12181470	2885	2885	2885	2885	0
91	20240412	184000	12181470	2885	2885	2885	2885	0
92	20240412	183900	12181470	2885	2885	2885	2885	305
93	20240412	183800	12181470	2885	2885	2885	2885	0
94	20240412	183700	12181470	2885	2885	2885	2885	0
95	20240412	183600	12181470	2885	2885	2885	2885	0
96	20240412	183500	12181470	2885	2885	2885	2885	0
97	20240412	183400	12181470	2885	2885	2885	2885	0
98	20240412	183300	12181470	2885	2885	2885	2885	0
99	20240412	183200	12181470	2885	2885	2885	2885	0
100	20240412	183100	12181470	2885	2885	2885	2885	0
101	20240412	183000	12181470	2885	2885	2885	2885	0
102	20240412	182900	12181470	2885	2885	2885	2885	0
103	20240412	182800	12181470	2885	2885	2885	2885	0
104	20240412	182700	12181470	2885	2885	2885	2885	0
105	20240412	182600	12181470	2885	2885	2885	2885	0
106	20240412	182500	12181470	2885	2885	2885	2885	0
107	20240412	182400	12181470	2885	2885	2885	2885	0
108	20240412	182300	12181470	2885	2885	2885	2885	0
109	20240412	182200	12181470	2885	2885	2885	2885	0
110	20240412	182100	12181470	2885	2885	2885	2885	0
111	20240412	182000	12181470	2885	2885	2885	2885	0
112	20240412	181900	12181470	2885	2885	2885	2885	0
113	20240412	181800	12181470	2885	2885	2885	2885	0
114	20240412	181700	12181470	2885	2885	2885	2885	0
115	20240412	181600	12181470	2885	2885	2885	2885	0
116	20240412	181500	12181470	2885	2885	2885	2885	0
117	20240412	181400	12181470	2885	2885	2885	2885	0
118	20240412	181300	12181470	2885	2885	2885	2885	0
119	20240412	181200	12181470	2885	2885	2885	2885	0
120	20240412	181100	12181470	2885	2885	2885	2885	0
121	20240412	181000	12181470	2885	2885	2885	2885	0
122	20240412	180900	12181470	2885	2885	2885	2885	305
123	20240412	180800	12181470	2885	2885	2885	2885	0
124	20240412	180700	12181470	2885	2885	2885	2885	0
125	20240412	180600	12181470	2885	2885	2885	2885	0
126	20240412	180500	12181470	2885	2885	2885	2885	0
127	20240412	180400	12181470	2885	2885	2885	2885	0
128	20240412	180300	12181470	2885	2885	2885	2885	0
129	20240412	180200	12181470	2885	2885	2885	2885	0
130	20240412	180100	12181470	2885	2885	2885	2885	0
131	20240412	180000	12181470	2885	2885	2885	2885	0
132	20240412	175900	12181470	2885	2885	2885	2885	0
133	20240412	175800	12181470	2885	2885	2885	2885	0
134	20240412	175700	12181470	2885	2885	2885	2885	0
135	20240412	175600	12181470	2885	2885	2885	2885	0
136	20240412	175500	12181470	2885	2885	2885	2885	0
137	20240412	175400	12181470	2885	2885	2885	2885	0
138	20240412	175300	12181470	2885	2885	2885	2885	0
139	20240412	175200	12181470	2885	2885	2885	2885	0
140	20240412	175100	12181470	2885	2885	2885	2885	0
141	20240412	175000	12181470	2885	2885	2885	2885	0
142	20240412	174900	12181470	2885	2885	2885	2885	0
143	20240412	174800	12181470	2885	2885	2885	2885	0
144	20240412	174700	12181470	2885	2885	2885	2885	0
145	20240412	174600	12181470	2885	2885	2885	2885	0
146	20240412	174500	12181470	2885	2885	2885	2885	0
147	20240412	174400	12181470	2885	2885	2885	2885	0
148	20240412	174300	12181470	2885	2885	2885	2885	0
149	20240412	174200	12181470	2885	2885	2885	2885	0
150	20240412	174100	12181470	2885	2885	2885	2885	0
151	20240412	174000	12181470	2885	2885	2885	2885	0
152	20240412	173900	12181470	2885	2885	2885	2885	305
153	20240412	173800	12181470	2885	2885	2885	2885	0
154	20240412	173700	12181470	2885	2885	2885	2885	0
155	20240412	173600	12181470	2885	2885	2885	2885	0
156	20240412	173500	12181470	2885	2885	2885	2885	0
157	20240412	173400	12181470	2885	2885	2885	2885	0
158	20240412	173300	12181470	2885	2885	2885	2885	0
159	20240412	173200	12181470	2885	2885	2885	2885	0
160	20240412	173100	12181470	2885	2885	2885	2885	0
161	20240412	173000	12181470	2885	2885	2885	2885	0
162	20240412	172900	12181470	2885	2885	2885	2885	0
163	20240412	172800	12181470	2885	2885	2885	2885	0
164	20240412	172700	12181470	2885	2885	2885	2885	0
165	20240412	172600	12181470	2885	2885	2885	2885	0
166	20240412	172500	12181470	2885	2885	2885	2885	0
167	20240412	172400	12181470	2885	2885	2885	2885	0
168	20240412	172300	12181470	2885	2885	2885	2885	0
169	20240412	172200	12181470	2885	2885	2885	2885	0
170	20240412	172100	12181470	2885	2885	2885	2885	0
171	20240412	172000	12181470	2885	2885	2885	2885	0
172	20240412	171900	12181470	2885	2885	2885	2885	0
173	20240412	171800	12181470	2885	2885	2885	2885	0
174	20240412	171700	12181470	2885	2885	2885	2885	0
175	20240412	171600	12181470	2885	2885	2885	2885	0
176	20240412	171500	12181470	2885	2885	2885	2885	0
177	20240412	171400	12181470	2885	2885	2885	2885	0
178	20240412	171300	12181470	2885	2885	2885	2885	0
179	20240412	171200	12181470	2885	2885	2885	2885	0
180	20240412	171100	12181470	2885	2885	2885	2885	0
181	20240412	171000	12181470	2885	2885	2885	2885	0
182	20240412	170900	12181470	2885	2885	2885	2885	305
183	20240412	170800	12181470	2885	2885	2885	2885	0
184	20240412	170700	12181470	2885	2885	2885	2885	0
185	20240412	170600	12181470	2885	2885	2885	2885	0
186	20240412	170500	12181470	2885	2885	2885	2885	0
187	20240412	170400	12181470	2885	2885	2885	2885	0
188	20240412	170300	12181470	2885	2885	2885	2885	0
189	20240412	170200	12181470	2885	2885	2885	2885	0
190	20240412	170100	12181470	2885	2885	2885	2885	0
191	20240412	170000	12181470	2885	2885	2885	2885	0
192	20240412	165900	12181470	2885	2885	2885	2885	0
193	20240412	165800	12181470	2885	2885	2885	2885	0
194	20240412	165700	12181470	2885	2885	2885	2885	0
195	20240412	165600	12181470	2885	2885	2885	2885	0
196	20240412	165500	12181470	2885	2885	2885	2885	0
197	20240412	165400	12181470	2885	2885	2885	2885	0
198	20240412	165300	12181470	2885	2885	2885	2885	0
199	20240412	165200	12181470	2885	2885	2885	2885	0
200	20240412	165100	12181470	2885	2885	2885	2885	0
201	20240412	165000	12181470	2885	2885	2885	2885	0
202	20240412	164900	12181470	2885	2885	2885	2885	0
203	20240412	164800	12181470	2885	2885	2885	2885	0
204	20240412	164700	12181470	2885	2885	2885	2885	0
205	20240412	164600	12181470	2885	2885	2885	2885	0
206	20240412	164500	12181470	2885	2885	2885	2885	0
207	20240412	164400	12181470	2885	2885	2885	2885	0
208	20240412	164300	12181470	2885	2885	2885	2885	0
209	20240412	164200	12181470	2885	2885	2885	2885	0
210	20240412	164100	12181470	2885	2885	2885	2885	0
211	20240412	164000	12181470	2885	2885	2885	2885	0
212	20240412	163900	12181470	2885	2885	2885	2885	305
213	20240412	163800	12181470	2885	2885	2885	2885	0
214	20240412	163700	12181470	2885	2885	2885	2885	0
215	20240412	163600	12181470	2885	2885	2885	2885	0
216	20240412	163500	12181470	2885	2885	2885	2885	0
217	20240412	163400	12181470	2885	2885	2885	2885	0
218	20240412	163300	12181470	2885	2885	2885	2885	0
219	20240412	163200	12181470	2885	2885	2885	2885	0
220	20240412	163100	12181470	2885	2885	2885	2885	0
221	20240412	163000	12181470	2885	2885	2885	2885	0
222	20240412	162900	12181470	2885	2885	2885	2885	0
223	20240412	162800	12181470	2885	2885	2885	2885	0
224	20240412	162700	12181470	2885	2885	2885	2885	0
225	20240412	162600	12181470	2885	2885	2885	2885	0
226	20240412	162500	12181470	2885	2885	2885	2885	0
227	20240412	162400	12181470	2885	2885	2885	2885	0
228	20240412	162300	12181470	2885	2885	2885	2885	0
229	20240412	162200	12181470	2885	2885	2885	2885	0
230	20240412	162100	12181470	2885	2885	2885	2885	0
231	20240412	162000	12181470	2885	2885	2885	2885	0
232	20240412	161900	12181470	2885	2885	2885	2885	0
233	20240412	161800	12181470	2885	2885	2885	2885	0
234	20240412	161700	12181470	2885	2885	2885	2885	0
235	20240412	161600	12181470	2885	2885	2885	2885	0
236	20240412	161500	12181470	2885	2885	2885	2885	0
237	20240412	161400	12181470	2885	2885	2885	2885	0
238	20240412	161300	12181470	2885	2885	2885	2885	0
239	20240412	161200	12181470	2885	2885	2885	2885	0
240	20240412	161100	12181470	2885	2885	2885	2885	0
241	20240412	161000	12181470	2885	2885	2885	2885	0
242	20240412	160900	12181470	2885	2885	2885	2885	305
243	20240412	160800	12181470	2885	2885	2885	2885	0
244	20240412	160700	12181470	2885	2885	2885	2885	0
245	20240412	160600	12181470	2885	2885	2885	2885	0
246	20240412	160500	12181470	2885	2885	2885	2885	0
247	20240412	160400	12181470	2885	2885	2885	2885	0
248	20240412	160300	12181470	2885	2885	2885	2885	0
249	20240412	160200	12181470	2885	2885	2885	2885	0
250	20240412	160100	12181470	2885	2885	2885	2885	0
251	20240412	160000	12181470	2885	2885	2885	2885	0
252	20240412	155900	12181470	2885	2885	2885	2885	0
253	20240412	155800	12181470	2885	2885	2885	2885	0
254	20240412	155700	12181470	2885	2885	2885	2885	0
255	20240412	155600	12181470	2885	2885	2885	2885	0
256	20240412	155500	12181470	2885	2885	2885	2885	0
257	20240412	155400	12181470	2885	2885	2885	2885	0
258	20240412	155300	12181470	2885	2885	2885	2885	0
259	20240412	155200	12181470	2885	2885	2885	2885	0
260	20240412	155100	12181470	2885	2885	2885	2885	0
261	20240412	155000	12181470	2885	2885	2885	2885	0
262	20240412	154900	12181470	2885	2885	2885	2885	0
263	20240412	154800	12181470	2885	2885	2885	2885	0
264	20240412	154700	12181470	2885	2885	2885	2885	0
265	20240412	154600	12181470	2885	2885	2885	2885	0
266	20240412	154500	12181470	2885	2885	2885	2885	0
267	20240412	154400	12181470	2885	2885	2885	2885	0
268	20240412	154300	12181470	2885	2885	2885	2885	0
269	20240412	154200	12181470	2885	2885	2885	2885	0
270	20240412	154100	12181470	2885	2885	2885	2885	0
271	20240412	154000	12181470	2885	2885	2885	2885	0
272	20240412	153900	12181470	2885	2885	2885	2885	305
273	20240412	153800	12181470	2885	2885	2885	2885	0
274	20240412	153700	12181470	2885	2885	2885	2885	0
275	20240412	153600	12181470	2885	2885	2885	2885	0
276	20240412	153500	12181470	2885	2885	2885	2885	0
277	20240412	153400	12181470	2885	2885	2885	2885	0
278	20240412	153300	12181470	2885	2885	2885	2885	0
279	20240412	153200	12181470	2885	2885	2885	2885	0
280	20240412	153100	12181470	2885	2885	2885	2885	0
281	20240412	153000	12181470	2885	2885	2885	2885	305
282	20240412	152900	11301545	2860	2860	2860	2860	0
283	20240412	152800	11301545	2860	2860	2860	2860	0
284	20240412	152700	11301545	2860	2860	2860	2860	0
285	20240412	152600	11301545	2860	2860	2860	2860	0
286	20240412	152500	11301545	2860	2860	2860	2860	0
287	20240412	152400	11301545	2860	2860	2860	2860	0
288	20240412	152300	11301545	2860	2860	2860	2860	0
289	20240412	152200	11301545	2860	2860	2860	2860	0
290	20240412	152100	11301545	2860	2860	2860	2860	0
291	20240412	152000	11301545	2860	2860	2860	2860	0
292	20240412	151900	11301545	2860	2860	2860	2860	0
293	20240412	151800	11301545	2860	2860	2860	2860	0
294	20240412	151700	11301545	2860	2860	2860	2860	0
295	20240412	151600	11301545	2860	2860	2860	2860	0
296	20240412	151500	11301545	2860	2860	2860	2860	0
297	20240412	151400	11301545	2860	2860	2860	2860	0
298	20240412	151300	11301545	2860	2860	2860	2860	0
299	20240412	151200	11301545	2860	2860	2860	2860	0
300	20240412	151100	11301545	2860	2860	2860	2860	0
301	20240412	151000	11301545	2860	2860	2860	2860	0
302	20240412	150900	11301545	2860	2860	2860	2860	0
303	20240412	150800	11301545	2860	2860	2860	2860	0
304	20240412	150700	11301545	2860	2860	2860	2860	0
305	20240412	150600	11301545	2860	2860	2860	2860	0
306	20240412	150500	11301545	2860	2860	2860	2860	0
307	20240412	150400	11301545	2860	2860	2860	2860	0
308	20240412	150300	11301545	2860	2860	2860	2860	0
309	20240412	150200	11301545	2860	2860	2860	2860	12
310	20240412	150100	11267225	2860	2860	2860	2860	0
311	20240412	150000	11267225	2860	2860	2860	2860	0
312	20240412	145900	11267225	2860	2860	2860	2860	0
313	20240412	145800	11267225	2860	2860	2860	2860	0
314	20240412	145700	11267225	2860	2860	2860	2860	0
315	20240412	145600	11267225	2860	2860	2860	2860	0
316	20240412	145500	11267225	2860	2860	2860	2860	0
317	20240412	145400	11267225	2860	2860	2860	2860	0
318	20240412	145300	11267225	2860	2860	2860	2860	0
319	20240412	145200	11267225	2860	2860	2860	2860	0
320	20240412	145100	11267225	2860	2860	2860	2860	0
321	20240412	145000	11267225	2860	2860	2860	2860	0
322	20240412	144900	11267225	2860	2860	2860	2860	0
323	20240412	144800	11267225	2860	2860	2860	2860	0
324	20240412	144700	11267225	2860	2860	2860	2860	0
325	20240412	144600	11267225	2860	2860	2860	2860	0
326	20240412	144500	11267225	2860	2860	2860	2860	0
327	20240412	144400	11267225	2860	2860	2860	2860	0
328	20240412	144300	11267225	2860	2860	2860	2860	0
329	20240412	144200	11267225	2860	2860	2860	2860	0
330	20240412	144100	11267225	2860	2860	2860	2860	0
331	20240412	144000	11267225	2860	2860	2860	2860	0
332	20240412	143900	11267225	2860	2860	2860	2860	0
333	20240412	143800	11267225	2860	2860	2860	2860	0
334	20240412	143700	11267225	2860	2860	2860	2860	0
335	20240412	143600	11267225	2860	2860	2860	2860	0
336	20240412	143500	11267225	2860	2860	2860	2860	0
337	20240412	143400	11267225	2860	2860	2860	2860	0
338	20240412	143300	11267225	2860	2860	2860	2860	0
339	20240412	143200	11267225	2860	2860	2860	2860	0
340	20240412	143100	11267225	2860	2860	2860	2860	0
341	20240412	143000	11267225	2860	2860	2860	2860	0
342	20240412	142900	11267225	2860	2860	2860	2860	12
343	20240412	142800	11232905	2860	2860	2860	2860	0
344	20240412	142700	11232905	2860	2860	2860	2860	0
345	20240412	142600	11232905	2860	2860	2860	2860	0
346	20240412	142500	11232905	2860	2860	2860	2860	0
347	20240412	142400	11232905	2860	2860	2860	2860	0
348	20240412	142300	11232905	2860	2860	2860	2860	0
349	20240412	142200	11232905	2860	2860	2860	2860	0
350	20240412	142100	11232905	2860	2860	2860	2860	0
351	20240412	142000	11232905	2860	2860	2860	2860	0
352	20240412	141900	11232905	2860	2860	2860	2860	500
353	20240412	141800	9802905	2860	2860	2860	2860	0
354	20240412	141700	9802905	2860	2860	2860	2860	0
355	20240412	141600	9802905	2860	2860	2860	2860	0
356	20240412	141500	9802905	2860	2860	2860	2860	0
357	20240412	141400	9802905	2860	2860	2860	2860	0
358	20240412	141300	9802905	2860	2860	2860	2860	0
359	20240412	141200	9802905	2860	2860	2860	2860	12
360	20240412	141100	9768585	2860	2860	2860	2860	0
361	20240412	141000	9768585	2860	2860	2860	2860	0
362	20240412	140900	9768585	2860	2860	2860	2860	0
363	20240412	140800	9768585	2860	2860	2860	2860	0
364	20240412	140700	9768585	2860	2860	2860	2860	0
365	20240412	140600	9768585	2860	2860	2860	2860	0
366	20240412	140500	9768585	2860	2860	2860	2860	0
367	20240412	140400	9768585	2860	2860	2860	2860	0
368	20240412	140300	9768585	2860	2860	2860	2860	0
369	20240412	140200	9768585	2860	2860	2860	2860	0
370	20240412	140100	9768585	2860	2860	2860	2860	0
371	20240412	140000	9768585	2860	2860	2860	2860	0
372	20240412	135900	9768585	2860	2860	2860	2860	0
373	20240412	135800	9768585	2860	2860	2860	2860	0
374	20240412	135700	9768585	2860	2860	2860	2860	0
375	20240412	135600	9768585	2860	2860	2860	2860	0
376	20240412	135500	9768585	2860	2860	2860	2860	12
377	20240412	135400	9734265	2860	2860	2860	2860	0
378	20240412	135300	9734265	2860	2860	2860	2860	0
379	20240412	135200	9734265	2860	2860	2860	2860	0
380	20240412	135100	9734265	2860	2860	2860	2860	0
381	20240412	135000	9734265	2860	2860	2860	2860	0
382	20240412	134900	9734265	2860	2860	2860	2860	0
383	20240412	134800	9734265	2860	2860	2860	2860	0
384	20240412	134700	9734265	2860	2860	2860	2860	0
385	20240412	134600	9734265	2860	2860	2860	2860	0
386	20240412	134500	9734265	2860	2860	2860	2860	0
387	20240412	134400	9734265	2860	2860	2860	2860	0
388	20240412	134300	9734265	2860	2860	2860	2860	0
389	20240412	134200	9734265	2860	2860	2860	2860	0
390	20240412	134100	9734265	2860	2860	2860	2860	0
391	20240412	134000	9734265	2860	2860	2860	2860	0
392	20240412	133900	9734265	2860	2860	2860	2860	0
393	20240412	133800	9734265	2860	2860	2860	2860	12
394	20240412	133700	9699945	2860	2860	2860	2860	0
395	20240412	133600	9699945	2860	2860	2860	2860	0
396	20240412	133500	9699945	2860	2860	2860	2860	0
397	20240412	133400	9699945	2860	2860	2860	2860	0
398	20240412	133300	9699945	2860	2860	2860	2860	0
399	20240412	133200	9699945	2860	2860	2860	2860	0
400	20240412	133100	9699945	2860	2860	2860	2860	0
401	20240412	133000	9699945	2860	2860	2860	2860	0
402	20240412	132900	9699945	2860	2860	2860	2860	0
403	20240412	132800	9699945	2860	2860	2860	2860	2
404	20240412	132700	9694225	2870	2870	2870	2870	1
405	20240412	132600	9691355	2860	2860	2860	2860	0
406	20240412	132500	9691355	2860	2860	2860	2860	0
407	20240412	132400	9691355	2860	2860	2860	2860	0
408	20240412	132300	9691355	2860	2860	2860	2860	0
409	20240412	132200	9691355	2860	2860	2860	2860	0
410	20240412	132100	9691355	2860	2860	2860	2860	12
411	20240412	132000	9657035	2860	2860	2860	2860	0
412	20240412	131900	9657035	2860	2860	2860	2860	0
413	20240412	131800	9657035	2860	2860	2860	2860	0
414	20240412	131700	9657035	2860	2860	2860	2860	0
415	20240412	131600	9657035	2860	2860	2860	2860	0
416	20240412	131500	9657035	2860	2860	2860	2860	0
417	20240412	131400	9657035	2860	2860	2860	2860	0
418	20240412	131300	9657035	2860	2860	2860	2860	0
419	20240412	131200	9657035	2860	2860	2860	2860	0
420	20240412	131100	9657035	2860	2860	2860	2860	0
421	20240412	131000	9657035	2860	2860	2860	2860	0
422	20240412	130900	9657035	2860	2860	2860	2860	0
423	20240412	130800	9657035	2860	2860	2860	2860	0
424	20240412	130700	9657035	2860	2860	2860	2860	0
425	20240412	130600	9657035	2860	2860	2860	2860	0
426	20240412	130500	9657035	2860	2860	2860	2860	0
427	20240412	130400	9657035	2860	2860	2860	2860	12
428	20240412	130300	9622715	2870	2870	2870	2870	0
429	20240412	130200	9622715	2870	2865	2870	2865	17
430	20240412	130100	9573930	2865	2865	2865	2865	0
431	20240412	130000	9573930	2865	2865	2865	2865	0
432	20240412	125900	9573930	2865	2865	2865	2865	1
433	20240412	125800	9571065	2855	2855	2855	2855	0
434	20240412	125700	9571065	2855	2855	2855	2855	0
435	20240412	125600	9571065	2855	2855	2855	2855	0
436	20240412	125500	9571065	2855	2855	2855	2855	0
437	20240412	125400	9571065	2855	2855	2855	2855	0
438	20240412	125300	9571065	2855	2855	2855	2855	0
439	20240412	125200	9571065	2855	2855	2855	2855	0
440	20240412	125100	9571065	2855	2855	2855	2855	0
441	20240412	125000	9571065	2855	2855	2855	2855	0
442	20240412	124900	9571065	2855	2855	2855	2855	0
443	20240412	124800	9571065	2855	2855	2855	2855	0
444	20240412	124700	9571065	2855	2860	2860	2855	12
445	20240412	124600	9536750	2860	2860	2860	2860	0
446	20240412	124500	9536750	2860	2860	2860	2860	0
447	20240412	124400	9536750	2860	2860	2860	2860	0
448	20240412	124300	9536750	2860	2860	2860	2860	0
449	20240412	124200	9536750	2860	2860	2860	2860	0
450	20240412	124100	9536750	2860	2860	2860	2860	0
451	20240412	124000	9536750	2860	2860	2860	2860	0
452	20240412	123900	9536750	2860	2860	2860	2860	0
453	20240412	123800	9536750	2860	2860	2860	2860	0
454	20240412	123700	9536750	2860	2860	2860	2860	0
455	20240412	123600	9536750	2860	2860	2860	2860	0
456	20240412	123500	9536750	2860	2860	2860	2860	0
457	20240412	123400	9536750	2860	2860	2860	2860	0
458	20240412	123300	9536750	2860	2860	2860	2860	0
459	20240412	123200	9536750	2860	2860	2860	2860	0
460	20240412	123100	9536750	2860	2860	2860	2860	0
461	20240412	123000	9536750	2860	2860	2860	2860	12
462	20240412	122900	9502430	2860	2860	2860	2860	0
463	20240412	122800	9502430	2860	2865	2865	2860	17
464	20240412	122700	9453805	2865	2865	2865	2865	0
465	20240412	122600	9453805	2865	2865	2865	2865	0
466	20240412	122500	9453805	2865	2865	2865	2865	0
467	20240412	122400	9453805	2865	2865	2865	2865	0
468	20240412	122300	9453805	2865	2865	2865	2865	0
469	20240412	122200	9453805	2865	2865	2865	2865	0
470	20240412	122100	9453805	2865	2865	2865	2865	0
471	20240412	122000	9453805	2865	2865	2865	2865	0
472	20240412	121900	9453805	2865	2865	2865	2865	0
473	20240412	121800	9453805	2865	2865	2865	2865	0
474	20240412	121700	9453805	2865	2865	2865	2865	1
475	20240412	121600	9450940	2855	2855	2855	2855	0
476	20240412	121500	9450940	2855	2855	2855	2855	0
477	20240412	121400	9450940	2855	2855	2855	2855	0
478	20240412	121300	9450940	2855	2865	2865	2855	12
479	20240412	121200	9416670	2875	2875	2875	2875	0
480	20240412	121100	9416670	2875	2875	2875	2875	0
481	20240412	121000	9416670	2875	2875	2875	2875	0
482	20240412	120900	9416670	2875	2875	2875	2875	0
483	20240412	120800	9416670	2875	2875	2875	2875	0
484	20240412	120700	9416670	2875	2875	2875	2875	0
485	20240412	120600	9416670	2875	2875	2875	2875	0
486	20240412	120500	9416670	2875	2875	2875	2875	0
487	20240412	120400	9416670	2875	2875	2875	2875	0
488	20240412	120300	9416670	2875	2875	2875	2875	0
489	20240412	120200	9416670	2875	2875	2875	2875	0
490	20240412	120100	9416670	2875	2875	2875	2875	0
491	20240412	120000	9416670	2875	2875	2875	2875	0
492	20240412	115900	9416670	2875	2875	2875	2875	1
493	20240412	115800	9413795	2875	2875	2875	2875	1
494	20240412	115700	9410920	2865	2865	2865	2865	1
495	20240412	115600	9408055	2855	2855	2855	2855	13
496	20240412	115500	9370940	2855	2855	2855	2855	0
497	20240412	115400	9370940	2855	2855	2855	2855	0
498	20240412	115300	9370940	2855	2855	2855	2855	0
499	20240412	115200	9370940	2855	2855	2855	2855	0
500	20240412	115100	9370940	2855	2855	2855	2855	0
501	20240412	115000	9370940	2855	2855	2855	2855	0
502	20240412	114900	9370940	2855	2855	2855	2855	0
503	20240412	114800	9370940	2855	2855	2855	2855	0
504	20240412	114700	9370940	2855	2855	2855	2855	0
505	20240412	114600	9370940	2855	2865	2865	2855	22
506	20240412	114500	9308110	2865	2865	2865	2865	0
507	20240412	114400	9308110	2865	2865	2865	2865	2
508	20240412	114300	9302380	2865	2865	2865	2865	0
509	20240412	114200	9302380	2865	2865	2865	2865	3
510	20240412	114100	9293785	2865	2855	2865	2855	3
511	20240412	114000	9285210	2855	2855	2855	2855	0
512	20240412	113900	9285210	2855	2860	2870	2855	16
513	20240412	113800	9239500	2870	2870	2870	2870	0
514	20240412	113700	9239500	2870	2870	2870	2870	0
515	20240412	113600	9239500	2870	2870	2870	2870	0
516	20240412	113500	9239500	2870	2870	2870	2870	0
517	20240412	113400	9239500	2870	2870	2870	2870	0
518	20240412	113300	9239500	2870	2870	2870	2870	0
519	20240412	113200	9239500	2870	2870	2870	2870	0
520	20240412	113100	9239500	2870	2860	2870	2860	392
521	20240412	113000	8114470	2860	2865	2870	2860	16
522	20240412	112900	8068565	2865	2860	2865	2860	50
523	20240412	112800	7925320	2860	2860	2860	2860	0
524	20240412	112700	7925320	2860	2860	2860	2860	0
525	20240412	112600	7925320	2860	2860	2860	2860	0
526	20240412	112500	7925320	2860	2860	2860	2860	2
527	20240412	112400	7919600	2850	2850	2850	2850	1
528	20240412	112300	7916750	2860	2860	2860	2860	2
529	20240412	112200	7911030	2850	2850	2850	2850	13
530	20240412	112100	7873980	2860	2860	2860	2860	0
531	20240412	112000	7873980	2860	2860	2860	2860	0
532	20240412	111900	7873980	2860	2860	2860	2860	0
533	20240412	111800	7873980	2860	2860	2860	2860	0
534	20240412	111700	7873980	2860	2860	2860	2860	0
535	20240412	111600	7873980	2860	2860	2860	2860	1
536	20240412	111500	7871120	2850	2850	2850	2850	0
537	20240412	111400	7871120	2850	2850	2850	2850	0
538	20240412	111300	7871120	2850	2850	2850	2850	0
539	20240412	111200	7871120	2850	2850	2850	2850	0
540	20240412	111100	7871120	2850	2850	2850	2850	0
541	20240412	111000	7871120	2850	2850	2850	2850	0
542	20240412	110900	7871120	2850	2850	2850	2850	0
543	20240412	110800	7871120	2850	2850	2850	2850	0
544	20240412	110700	7871120	2850	2850	2850	2850	0
545	20240412	110600	7871120	2850	2850	2850	2850	0
546	20240412	110500	7871120	2850	2855	2855	2850	13
547	20240412	110400	7834060	2855	2855	2855	2855	0
548	20240412	110300	7834060	2855	2855	2855	2855	40
549	20240412	110200	7719860	2855	2855	2855	2855	0
550	20240412	110100	7719860	2855	2860	2860	2855	20
551	20240412	110000	7662740	2865	2865	2865	2865	0
552	20240412	105900	7662740	2865	2865	2865	2865	36
553	20240412	105800	7559600	2860	2860	2860	2860	0
554	20240412	105700	7559600	2860	2860	2860	2860	0
555	20240412	105600	7559600	2860	2860	2860	2860	0
556	20240412	105500	7559600	2860	2860	2860	2860	0
557	20240412	105400	7559600	2860	2860	2860	2860	0
558	20240412	105300	7559600	2860	2860	2860	2860	1
559	20240412	105200	7556740	2865	2860	2865	2860	10
560	20240412	105100	7528095	2865	2865	2865	2865	0
561	20240412	105000	7528095	2865	2865	2865	2865	10
562	20240412	104900	7499445	2855	2855	2855	2855	0
563	20240412	104800	7499445	2855	2860	2860	2855	13
564	20240412	104700	7462290	2865	2865	2865	2865	0
565	20240412	104600	7462290	2865	2865	2865	2865	0
566	20240412	104500	7462290	2865	2865	2865	2865	5
567	20240412	104400	7447965	2860	2860	2860	2860	0
568	20240412	104300	7447965	2860	2860	2860	2860	0
569	20240412	104200	7447965	2860	2860	2860	2860	0
570	20240412	104100	7447965	2860	2860	2860	2860	0
571	20240412	104000	7447965	2860	2860	2860	2860	2
572	20240412	103900	7442245	2860	2860	2860	2860	0
573	20240412	103800	7442245	2860	2860	2860	2860	0
574	20240412	103700	7442245	2860	2860	2860	2860	0
575	20240412	103600	7442245	2860	2860	2860	2860	0
576	20240412	103500	7442245	2860	2860	2860	2860	0
577	20240412	103400	7442245	2860	2860	2860	2860	1
578	20240412	103300	7439385	2855	2855	2855	2855	0
579	20240412	103200	7439385	2855	2855	2855	2855	0
580	20240412	103100	7439385	2855	2855	2855	2855	13
581	20240412	103000	7402270	2860	2860	2860	2860	0
582	20240412	102900	7402270	2860	2860	2860	2860	0
583	20240412	102800	7402270	2860	2860	2860	2860	0
584	20240412	102700	7402270	2860	2860	2860	2860	0
585	20240412	102600	7402270	2860	2860	2860	2860	0
586	20240412	102500	7402270	2860	2860	2860	2860	0
587	20240412	102400	7402270	2860	2860	2860	2860	2
588	20240412	102300	7396550	2850	2850	2850	2850	0
589	20240412	102200	7396550	2850	2850	2850	2850	0
590	20240412	102100	7396550	2850	2850	2850	2850	0
591	20240412	102000	7396550	2850	2850	2850	2850	0
592	20240412	101900	7396550	2850	2850	2850	2850	0
593	20240412	101800	7396550	2850	2850	2850	2850	0
594	20240412	101700	7396550	2850	2850	2850	2850	0
595	20240412	101600	7396550	2850	2850	2850	2850	0
596	20240412	101500	7396550	2850	2850	2850	2850	0
597	20240412	101400	7396550	2850	2855	2855	2850	13
598	20240412	101300	7359485	2870	2870	2870	2870	0
599	20240412	101200	7359485	2870	2870	2870	2870	0
600	20240412	101100	7359485	2870	2870	2870	2870	0
601	20240412	101000	7359485	2870	2870	2870	2870	0
602	20240412	100900	7359485	2870	2870	2870	2870	0
603	20240412	100800	7359485	2870	2870	2870	2870	0
604	20240412	100700	7359485	2870	2870	2870	2870	0
605	20240412	100600	7359485	2870	2870	2870	2870	0
606	20240412	100500	7359485	2870	2870	2870	2870	0
607	20240412	100400	7359485	2870	2870	2870	2870	0
608	20240412	100300	7359485	2870	2870	2870	2870	0
609	20240412	100200	7359485	2870	2870	2870	2870	0
610	20240412	100100	7359485	2870	2870	2870	2870	0
611	20240412	100000	7359485	2870	2860	2870	2860	2
612	20240412	095900	7353755	2870	2855	2870	2850	1787
613	20240412	095800	2255415	2855	2855	2855	2855	0
614	20240412	095700	2255415	2855	2860	2860	2855	13
615	20240412	095600	2218295	2865	2865	2865	2865	2
616	20240412	095500	2212565	2865	2865	2865	2865	0
617	20240412	095400	2212565	2865	2865	2865	2865	1
618	20240412	095300	2209700	2855	2855	2855	2855	0
619	20240412	095200	2209700	2855	2855	2855	2855	0
620	20240412	095100	2209700	2855	2855	2855	2855	0
621	20240412	095000	2209700	2855	2855	2855	2855	0
622	20240412	094900	2209700	2855	2855	2855	2855	0
623	20240412	094800	2209700	2855	2855	2855	2855	0
624	20240412	094700	2209700	2855	2855	2855	2855	0
625	20240412	094600	2209700	2855	2855	2855	2855	0
626	20240412	094500	2209700	2855	2855	2855	2855	0
627	20240412	094400	2209700	2855	2855	2855	2855	0
628	20240412	094300	2209700	2855	2855	2855	2855	0
629	20240412	094200	2209700	2855	2855	2855	2855	0
630	20240412	094100	2209700	2855	2855	2855	2855	0
631	20240412	094000	2209700	2855	2855	2855	2855	13
632	20240412	093900	2172585	2855	2855	2855	2855	0
633	20240412	093800	2172585	2855	2855	2855	2855	0
634	20240412	093700	2172585	2855	2855	2855	2855	0
635	20240412	093600	2172585	2855	2855	2855	2855	0
636	20240412	093500	2172585	2855	2855	2855	2855	0
637	20240412	093400	2172585	2855	2855	2855	2855	0
638	20240412	093300	2172585	2855	2855	2855	2855	0
639	20240412	093200	2172585	2855	2855	2855	2855	0
640	20240412	093100	2172585	2855	2855	2855	2855	0
641	20240412	093000	2172585	2855	2855	2855	2855	8
642	20240412	092900	2149745	2850	2850	2850	2850	0
643	20240412	092800	2149745	2850	2850	2850	2850	0
644	20240412	092700	2149745	2850	2850	2850	2850	0
645	20240412	092600	2149745	2850	2850	2850	2850	0
646	20240412	092500	2149745	2850	2850	2850	2850	0
647	20240412	092400	2149745	2850	2850	2850	2850	0
648	20240412	092300	2149745	2850	2850	2850	2850	18
649	20240412	092200	2098445	2855	2855	2855	2855	0
650	20240412	092100	2098445	2855	2855	2855	2855	0
651	20240412	092000	2098445	2855	2855	2855	2855	596
652	20240412	091900	396865	2855	2855	2855	2855	0
653	20240412	091800	396865	2855	2855	2855	2855	0
654	20240412	091700	396865	2855	2855	2855	2855	0
655	20240412	091600	396865	2855	2855	2855	2855	0
656	20240412	091500	396865	2855	2855	2855	2855	0
657	20240412	091400	396865	2855	2855	2855	2855	0
658	20240412	091300	396865	2855	2855	2855	2855	0
659	20240412	091200	396865	2855	2855	2855	2855	0
660	20240412	091100	396865	2855	2855	2855	2855	10
661	20240412	091000	368315	2865	2865	2865	2865	0
662	20240412	090900	368315	2865	2865	2865	2865	0
663	20240412	090800	368315	2865	2865	2865	2865	0
664	20240412	090700	368315	2865	2865	2865	2865	2
665	20240412	090600	362585	2855	2855	2855	2855	0
666	20240412	090500	362585	2855	2855	2855	2855	0
667	20240412	090400	362585	2855	2855	2855	2855	0
668	20240412	090300	362585	2855	2855	2855	2855	0
669	20240412	090200	362585	2855	2855	2855	2855	0
670	20240412	090100	362585	2855	2855	2855	2855	46
671	20240412	090000	231255	2855	2855	2855	2855	81