KissMeData/192440/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	201300	114250350	29600	29600	29600	29600	289
3	20240412	201200	114250350	29600	29600	29600	29600	0
4	20240412	201100	114250350	29600	29600	29600	29600	0
5	20240412	201000	114250350	29600	29600	29600	29600	0
6	20240412	200900	114250350	29600	29600	29600	29600	0
7	20240412	200800	114250350	29600	29600	29600	29600	0
8	20240412	200700	114250350	29600	29600	29600	29600	0
9	20240412	200600	114250350	29600	29600	29600	29600	0
10	20240412	200500	114250350	29600	29600	29600	29600	0
11	20240412	200400	114250350	29600	29600	29600	29600	0
12	20240412	200300	114250350	29600	29600	29600	29600	0
13	20240412	200200	114250350	29600	29600	29600	29600	0
14	20240412	200100	114250350	29600	29600	29600	29600	0
15	20240412	200000	114250350	29600	29600	29600	29600	0
16	20240412	195900	114250350	29600	29600	29600	29600	0
17	20240412	195800	114250350	29600	29600	29600	29600	0
18	20240412	195700	114250350	29600	29600	29600	29600	0
19	20240412	195600	114250350	29600	29600	29600	29600	0
20	20240412	195500	114250350	29600	29600	29600	29600	0
21	20240412	195400	114250350	29600	29600	29600	29600	0
22	20240412	195300	114250350	29600	29600	29600	29600	0
23	20240412	195200	114250350	29600	29600	29600	29600	0
24	20240412	195100	114250350	29600	29600	29600	29600	0
25	20240412	195000	114250350	29600	29600	29600	29600	0
26	20240412	194900	114250350	29600	29600	29600	29600	0
27	20240412	194800	114250350	29600	29600	29600	29600	0
28	20240412	194700	114250350	29600	29600	29600	29600	0
29	20240412	194600	114250350	29600	29600	29600	29600	0
30	20240412	194500	114250350	29600	29600	29600	29600	0
31	20240412	194400	114250350	29600	29600	29600	29600	0
32	20240412	194300	114250350	29600	29600	29600	29600	289
33	20240412	194200	114250350	29600	29600	29600	29600	0
34	20240412	194100	114250350	29600	29600	29600	29600	0
35	20240412	194000	114250350	29600	29600	29600	29600	0
36	20240412	193900	114250350	29600	29600	29600	29600	0
37	20240412	193800	114250350	29600	29600	29600	29600	0
38	20240412	193700	114250350	29600	29600	29600	29600	0
39	20240412	193600	114250350	29600	29600	29600	29600	0
40	20240412	193500	114250350	29600	29600	29600	29600	0
41	20240412	193400	114250350	29600	29600	29600	29600	0
42	20240412	193300	114250350	29600	29600	29600	29600	0
43	20240412	193200	114250350	29600	29600	29600	29600	0
44	20240412	193100	114250350	29600	29600	29600	29600	0
45	20240412	193000	114250350	29600	29600	29600	29600	0
46	20240412	192900	114250350	29600	29600	29600	29600	0
47	20240412	192800	114250350	29600	29600	29600	29600	0
48	20240412	192700	114250350	29600	29600	29600	29600	0
49	20240412	192600	114250350	29600	29600	29600	29600	0
50	20240412	192500	114250350	29600	29600	29600	29600	0
51	20240412	192400	114250350	29600	29600	29600	29600	0
52	20240412	192300	114250350	29600	29600	29600	29600	0
53	20240412	192200	114250350	29600	29600	29600	29600	0
54	20240412	192100	114250350	29600	29600	29600	29600	0
55	20240412	192000	114250350	29600	29600	29600	29600	0
56	20240412	191900	114250350	29600	29600	29600	29600	0
57	20240412	191800	114250350	29600	29600	29600	29600	0
58	20240412	191700	114250350	29600	29600	29600	29600	0
59	20240412	191600	114250350	29600	29600	29600	29600	0
60	20240412	191500	114250350	29600	29600	29600	29600	0
61	20240412	191400	114250350	29600	29600	29600	29600	0
62	20240412	191300	114250350	29600	29600	29600	29600	289
63	20240412	191200	114250350	29600	29600	29600	29600	0
64	20240412	191100	114250350	29600	29600	29600	29600	0
65	20240412	191000	114250350	29600	29600	29600	29600	0
66	20240412	190900	114250350	29600	29600	29600	29600	0
67	20240412	190800	114250350	29600	29600	29600	29600	0
68	20240412	190700	114250350	29600	29600	29600	29600	0
69	20240412	190600	114250350	29600	29600	29600	29600	0
70	20240412	190500	114250350	29600	29600	29600	29600	0
71	20240412	190400	114250350	29600	29600	29600	29600	0
72	20240412	190300	114250350	29600	29600	29600	29600	0
73	20240412	190200	114250350	29600	29600	29600	29600	0
74	20240412	190100	114250350	29600	29600	29600	29600	0
75	20240412	190000	114250350	29600	29600	29600	29600	0
76	20240412	185900	114250350	29600	29600	29600	29600	0
77	20240412	185800	114250350	29600	29600	29600	29600	0
78	20240412	185700	114250350	29600	29600	29600	29600	0
79	20240412	185600	114250350	29600	29600	29600	29600	0
80	20240412	185500	114250350	29600	29600	29600	29600	0
81	20240412	185400	114250350	29600	29600	29600	29600	0
82	20240412	185300	114250350	29600	29600	29600	29600	0
83	20240412	185200	114250350	29600	29600	29600	29600	0
84	20240412	185100	114250350	29600	29600	29600	29600	0
85	20240412	185000	114250350	29600	29600	29600	29600	0
86	20240412	184900	114250350	29600	29600	29600	29600	0
87	20240412	184800	114250350	29600	29600	29600	29600	0
88	20240412	184700	114250350	29600	29600	29600	29600	0
89	20240412	184600	114250350	29600	29600	29600	29600	0
90	20240412	184500	114250350	29600	29600	29600	29600	0
91	20240412	184400	114250350	29600	29600	29600	29600	0
92	20240412	184300	114250350	29600	29600	29600	29600	289
93	20240412	184200	114250350	29600	29600	29600	29600	0
94	20240412	184100	114250350	29600	29600	29600	29600	0
95	20240412	184000	114250350	29600	29600	29600	29600	0
96	20240412	183900	114250350	29600	29600	29600	29600	0
97	20240412	183800	114250350	29600	29600	29600	29600	0
98	20240412	183700	114250350	29600	29600	29600	29600	0
99	20240412	183600	114250350	29600	29600	29600	29600	0
100	20240412	183500	114250350	29600	29600	29600	29600	0
101	20240412	183400	114250350	29600	29600	29600	29600	0
102	20240412	183300	114250350	29600	29600	29600	29600	0
103	20240412	183200	114250350	29600	29600	29600	29600	0
104	20240412	183100	114250350	29600	29600	29600	29600	0
105	20240412	183000	114250350	29600	29600	29600	29600	0
106	20240412	182900	114250350	29600	29600	29600	29600	0
107	20240412	182800	114250350	29600	29600	29600	29600	0
108	20240412	182700	114250350	29600	29600	29600	29600	0
109	20240412	182600	114250350	29600	29600	29600	29600	0
110	20240412	182500	114250350	29600	29600	29600	29600	0
111	20240412	182400	114250350	29600	29600	29600	29600	0
112	20240412	182300	114250350	29600	29600	29600	29600	0
113	20240412	182200	114250350	29600	29600	29600	29600	0
114	20240412	182100	114250350	29600	29600	29600	29600	0
115	20240412	182000	114250350	29600	29600	29600	29600	0
116	20240412	181900	114250350	29600	29600	29600	29600	0
117	20240412	181800	114250350	29600	29600	29600	29600	0
118	20240412	181700	114250350	29600	29600	29600	29600	0
119	20240412	181600	114250350	29600	29600	29600	29600	0
120	20240412	181500	114250350	29600	29600	29600	29600	0
121	20240412	181400	114250350	29600	29600	29600	29600	0
122	20240412	181300	114250350	29600	29600	29600	29600	289
123	20240412	181200	114250350	29600	29600	29600	29600	0
124	20240412	181100	114250350	29600	29600	29600	29600	0
125	20240412	181000	114250350	29600	29600	29600	29600	0
126	20240412	180900	114250350	29600	29600	29600	29600	0
127	20240412	180800	114250350	29600	29600	29600	29600	0
128	20240412	180700	114250350	29600	29600	29600	29600	0
129	20240412	180600	114250350	29600	29600	29600	29600	0
130	20240412	180500	114250350	29600	29600	29600	29600	0
131	20240412	180400	114250350	29600	29600	29600	29600	0
132	20240412	180300	114250350	29600	29600	29600	29600	0
133	20240412	180200	114250350	29600	29600	29600	29600	0
134	20240412	180100	114250350	29600	29600	29600	29600	0
135	20240412	180000	114250350	29600	29600	29600	29600	0
136	20240412	175900	114250350	29600	29600	29600	29600	0
137	20240412	175800	114250350	29600	29600	29600	29600	0
138	20240412	175700	114250350	29600	29600	29600	29600	0
139	20240412	175600	114250350	29600	29600	29600	29600	0
140	20240412	175500	114250350	29600	29600	29600	29600	0
141	20240412	175400	114250350	29600	29600	29600	29600	0
142	20240412	175300	114250350	29600	29600	29600	29600	0
143	20240412	175200	114250350	29600	29600	29600	29600	0
144	20240412	175100	114250350	29600	29600	29600	29600	0
145	20240412	175000	114250350	29600	29600	29600	29600	0
146	20240412	174900	114250350	29600	29600	29600	29600	0
147	20240412	174800	114250350	29600	29600	29600	29600	0
148	20240412	174700	114250350	29600	29600	29600	29600	0
149	20240412	174600	114250350	29600	29600	29600	29600	0
150	20240412	174500	114250350	29600	29600	29600	29600	0
151	20240412	174400	114250350	29600	29600	29600	29600	0
152	20240412	174300	114250350	29600	29600	29600	29600	289
153	20240412	174200	114250350	29600	29600	29600	29600	0
154	20240412	174100	114250350	29600	29600	29600	29600	0
155	20240412	174000	114250350	29600	29600	29600	29600	0
156	20240412	173900	114250350	29600	29600	29600	29600	0
157	20240412	173800	114250350	29600	29600	29600	29600	0
158	20240412	173700	114250350	29600	29600	29600	29600	0
159	20240412	173600	114250350	29600	29600	29600	29600	0
160	20240412	173500	114250350	29600	29600	29600	29600	0
161	20240412	173400	114250350	29600	29600	29600	29600	0
162	20240412	173300	114250350	29600	29600	29600	29600	0
163	20240412	173200	114250350	29600	29600	29600	29600	0
164	20240412	173100	114250350	29600	29600	29600	29600	0
165	20240412	173000	114250350	29600	29600	29600	29600	0
166	20240412	172900	114250350	29600	29600	29600	29600	0
167	20240412	172800	114250350	29600	29600	29600	29600	0
168	20240412	172700	114250350	29600	29600	29600	29600	0
169	20240412	172600	114250350	29600	29600	29600	29600	0
170	20240412	172500	114250350	29600	29600	29600	29600	0
171	20240412	172400	114250350	29600	29600	29600	29600	0
172	20240412	172300	114250350	29600	29600	29600	29600	0
173	20240412	172200	114250350	29600	29600	29600	29600	0
174	20240412	172100	114250350	29600	29600	29600	29600	0
175	20240412	172000	114250350	29600	29600	29600	29600	0
176	20240412	171900	114250350	29600	29600	29600	29600	0
177	20240412	171800	114250350	29600	29600	29600	29600	0
178	20240412	171700	114250350	29600	29600	29600	29600	0
179	20240412	171600	114250350	29600	29600	29600	29600	0
180	20240412	171500	114250350	29600	29600	29600	29600	0
181	20240412	171400	114250350	29600	29600	29600	29600	0
182	20240412	171300	114250350	29600	29600	29600	29600	289
183	20240412	171200	114250350	29600	29600	29600	29600	0
184	20240412	171100	114250350	29600	29600	29600	29600	0
185	20240412	171000	114250350	29600	29600	29600	29600	0
186	20240412	170900	114250350	29600	29600	29600	29600	0
187	20240412	170800	114250350	29600	29600	29600	29600	0
188	20240412	170700	114250350	29600	29600	29600	29600	0
189	20240412	170600	114250350	29600	29600	29600	29600	0
190	20240412	170500	114250350	29600	29600	29600	29600	0
191	20240412	170400	114250350	29600	29600	29600	29600	0
192	20240412	170300	114250350	29600	29600	29600	29600	0
193	20240412	170200	114250350	29600	29600	29600	29600	0
194	20240412	170100	114250350	29600	29600	29600	29600	0
195	20240412	170000	114250350	29600	29600	29600	29600	0
196	20240412	165900	114250350	29600	29600	29600	29600	0
197	20240412	165800	114250350	29600	29600	29600	29600	0
198	20240412	165700	114250350	29600	29600	29600	29600	0
199	20240412	165600	114250350	29600	29600	29600	29600	0
200	20240412	165500	114250350	29600	29600	29600	29600	0
201	20240412	165400	114250350	29600	29600	29600	29600	0
202	20240412	165300	114250350	29600	29600	29600	29600	0
203	20240412	165200	114250350	29600	29600	29600	29600	0
204	20240412	165100	114250350	29600	29600	29600	29600	0
205	20240412	165000	114250350	29600	29600	29600	29600	0
206	20240412	164900	114250350	29600	29600	29600	29600	0
207	20240412	164800	114250350	29600	29600	29600	29600	0
208	20240412	164700	114250350	29600	29600	29600	29600	0
209	20240412	164600	114250350	29600	29600	29600	29600	0
210	20240412	164500	114250350	29600	29600	29600	29600	0
211	20240412	164400	114250350	29600	29600	29600	29600	0
212	20240412	164300	114250350	29600	29600	29600	29600	289
213	20240412	164200	114250350	29600	29600	29600	29600	0
214	20240412	164100	114250350	29600	29600	29600	29600	0
215	20240412	164000	114250350	29600	29600	29600	29600	0
216	20240412	163900	114250350	29600	29600	29600	29600	0
217	20240412	163800	114250350	29600	29600	29600	29600	0
218	20240412	163700	114250350	29600	29600	29600	29600	0
219	20240412	163600	114250350	29600	29600	29600	29600	0
220	20240412	163500	114250350	29600	29600	29600	29600	0
221	20240412	163400	114250350	29600	29600	29600	29600	0
222	20240412	163300	114250350	29600	29600	29600	29600	0
223	20240412	163200	114250350	29600	29600	29600	29600	0
224	20240412	163100	114250350	29600	29600	29600	29600	0
225	20240412	163000	114250350	29600	29600	29600	29600	0
226	20240412	162900	114250350	29600	29600	29600	29600	0
227	20240412	162800	114250350	29600	29600	29600	29600	0
228	20240412	162700	114250350	29600	29600	29600	29600	0
229	20240412	162600	114250350	29600	29600	29600	29600	0
230	20240412	162500	114250350	29600	29600	29600	29600	0
231	20240412	162400	114250350	29600	29600	29600	29600	0
232	20240412	162300	114250350	29600	29600	29600	29600	0
233	20240412	162200	114250350	29600	29600	29600	29600	0
234	20240412	162100	114250350	29600	29600	29600	29600	0
235	20240412	162000	114250350	29600	29600	29600	29600	0
236	20240412	161900	114250350	29600	29600	29600	29600	0
237	20240412	161800	114250350	29600	29600	29600	29600	0
238	20240412	161700	114250350	29600	29600	29600	29600	0
239	20240412	161600	114250350	29600	29600	29600	29600	0
240	20240412	161500	114250350	29600	29600	29600	29600	0
241	20240412	161400	114250350	29600	29600	29600	29600	0
242	20240412	161300	114250350	29600	29600	29600	29600	289
243	20240412	161200	114250350	29600	29600	29600	29600	0
244	20240412	161100	114250350	29600	29600	29600	29600	0
245	20240412	161000	114250350	29600	29600	29600	29600	0
246	20240412	160900	114250350	29600	29600	29600	29600	0
247	20240412	160800	114250350	29600	29600	29600	29600	0
248	20240412	160700	114250350	29600	29600	29600	29600	0
249	20240412	160600	114250350	29600	29600	29600	29600	0
250	20240412	160500	114250350	29600	29600	29600	29600	0
251	20240412	160400	114250350	29600	29600	29600	29600	0
252	20240412	160300	114250350	29600	29600	29600	29600	0
253	20240412	160200	114250350	29600	29600	29600	29600	0
254	20240412	160100	114250350	29600	29600	29600	29600	0
255	20240412	160000	114250350	29600	29600	29600	29600	0
256	20240412	155900	114250350	29600	29600	29600	29600	0
257	20240412	155800	114250350	29600	29600	29600	29600	0
258	20240412	155700	114250350	29600	29600	29600	29600	0
259	20240412	155600	114250350	29600	29600	29600	29600	0
260	20240412	155500	114250350	29600	29600	29600	29600	0
261	20240412	155400	114250350	29600	29600	29600	29600	0
262	20240412	155300	114250350	29600	29600	29600	29600	0
263	20240412	155200	114250350	29600	29600	29600	29600	0
264	20240412	155100	114250350	29600	29600	29600	29600	0
265	20240412	155000	114250350	29600	29600	29600	29600	0
266	20240412	154900	114250350	29600	29600	29600	29600	0
267	20240412	154800	114250350	29600	29600	29600	29600	0
268	20240412	154700	114250350	29600	29600	29600	29600	0
269	20240412	154600	114250350	29600	29600	29600	29600	0
270	20240412	154500	114250350	29600	29600	29600	29600	0
271	20240412	154400	114250350	29600	29600	29600	29600	0
272	20240412	154300	114250350	29600	29600	29600	29600	289
273	20240412	154200	114250350	29600	29600	29600	29600	0
274	20240412	154100	114250350	29600	29600	29600	29600	0
275	20240412	154000	114250350	29600	29600	29600	29600	0
276	20240412	153900	114250350	29600	29600	29600	29600	0
277	20240412	153800	114250350	29600	29600	29600	29600	0
278	20240412	153700	114250350	29600	29600	29600	29600	0
279	20240412	153600	114250350	29600	29600	29600	29600	0
280	20240412	153500	114250350	29600	29600	29600	29600	0
281	20240412	153400	114250350	29600	29600	29600	29600	0
282	20240412	153300	114250350	29600	29600	29600	29600	0
283	20240412	153200	114250350	29600	29600	29600	29600	0
284	20240412	153100	114250350	29600	29600	29600	29600	0
285	20240412	153000	114250350	29600	29600	29600	29600	289
286	20240412	152900	105695950	29700	29700	29700	29700	0
287	20240412	152800	105695950	29700	29700	29700	29700	0
288	20240412	152700	105695950	29700	29700	29700	29700	0
289	20240412	152600	105695950	29700	29700	29700	29700	0
290	20240412	152500	105695950	29700	29700	29700	29700	0
291	20240412	152400	105695950	29700	29700	29700	29700	0
292	20240412	152300	105695950	29700	29700	29700	29700	0
293	20240412	152200	105695950	29700	29700	29700	29700	0
294	20240412	152100	105695950	29700	29700	29700	29700	0
295	20240412	152000	105695950	29700	29700	29700	29700	0
296	20240412	151900	105695950	29700	29600	29700	29600	63
297	20240412	151800	103829750	29600	29700	29700	29600	47
298	20240412	151700	102436450	29650	29650	29650	29650	0
299	20240412	151600	102436450	29650	29700	29700	29650	42
300	20240412	151500	101190850	29700	29700	29700	29700	5
301	20240412	151400	101042350	29700	29650	29700	29650	6
302	20240412	151300	100864200	29650	29650	29650	29650	3
303	20240412	151200	100775250	29700	29700	29700	29700	0
304	20240412	151100	100775250	29700	29700	29700	29700	0
305	20240412	151000	100775250	29700	29650	29700	29650	4
306	20240412	150900	100656600	29700	29700	29700	29700	0
307	20240412	150800	100656600	29700	29700	29700	29700	0
308	20240412	150700	100656600	29700	29700	29700	29700	0
309	20240412	150600	100656600	29700	29700	29700	29700	4
310	20240412	150500	100537800	29700	29700	29700	29700	0
311	20240412	150400	100537800	29700	29700	29700	29700	0
312	20240412	150300	100537800	29700	29700	29700	29700	0
313	20240412	150200	100537800	29700	29700	29700	29700	0
314	20240412	150100	100537800	29700	29650	29700	29650	3
315	20240412	150000	100448800	29650	29650	29650	29650	5
316	20240412	145900	100300550	29650	29650	29650	29650	0
317	20240412	145800	100300550	29650	29650	29650	29650	1
318	20240412	145700	100270900	29650	29650	29650	29650	0
319	20240412	145600	100270900	29650	29650	29650	29650	0
320	20240412	145500	100270900	29650	29650	29650	29650	0
321	20240412	145400	100270900	29650	29650	29650	29650	0
322	20240412	145300	100270900	29650	29650	29650	29650	0
323	20240412	145200	100270900	29650	29600	29650	29600	2
324	20240412	145100	100211650	29650	29650	29650	29650	5
325	20240412	145000	100063400	29650	29650	29650	29650	2
326	20240412	144900	100004100	29600	29650	29650	29600	107
327	20240412	144800	96836800	29600	29650	29650	29600	260
328	20240412	144700	89140400	29700	29700	29700	29700	0
329	20240412	144600	89140400	29700	29700	29700	29700	0
330	20240412	144500	89140400	29700	29700	29700	29700	0
331	20240412	144400	89140400	29700	29700	29700	29700	1
332	20240412	144300	89110700	29600	29600	29600	29600	0
333	20240412	144200	89110700	29600	29600	29600	29600	0
334	20240412	144100	89110700	29600	29600	29600	29600	10
335	20240412	144000	88814700	29700	29700	29700	29700	0
336	20240412	143900	88814700	29700	29700	29700	29700	0
337	20240412	143800	88814700	29700	29600	29700	29600	5
338	20240412	143700	88666300	29600	29600	29600	29600	10
339	20240412	143600	88370300	29600	29600	29600	29600	0
340	20240412	143500	88370300	29600	29600	29600	29600	0
341	20240412	143400	88370300	29600	29600	29600	29600	0
342	20240412	143300	88370300	29600	29650	29650	29600	156
343	20240412	143200	83750200	29650	29650	29650	29650	0
344	20240412	143100	83750200	29650	29650	29650	29650	0
345	20240412	143000	83750200	29650	29650	29650	29650	0
346	20240412	142900	83750200	29650	29650	29650	29650	0
347	20240412	142800	83750200	29650	29650	29650	29650	1
348	20240412	142700	83720550	29650	29650	29650	29650	23
349	20240412	142600	83038600	29700	29700	29700	29700	1
350	20240412	142500	83008900	29650	29650	29650	29650	0
351	20240412	142400	83008900	29650	29650	29650	29650	0
352	20240412	142300	83008900	29650	29650	29650	29650	0
353	20240412	142200	83008900	29650	29650	29650	29650	0
354	20240412	142100	83008900	29650	29650	29650	29650	0
355	20240412	142000	83008900	29650	29650	29650	29650	0
356	20240412	141900	83008900	29650	29650	29650	29650	2
357	20240412	141800	82949600	29650	29650	29650	29650	0
358	20240412	141700	82949600	29650	29650	29650	29650	0
359	20240412	141600	82949600	29650	29650	29650	29650	44
360	20240412	141500	81645000	29650	29650	29650	29650	0
361	20240412	141400	81645000	29650	29650	29650	29650	0
362	20240412	141300	81645000	29650	29650	29650	29650	0
363	20240412	141200	81645000	29650	29650	29650	29650	0
364	20240412	141100	81645000	29650	29650	29650	29650	0
365	20240412	141000	81645000	29650	29650	29650	29650	2
366	20240412	140900	81585700	29650	29650	29650	29650	0
367	20240412	140800	81585700	29650	29650	29650	29650	0
368	20240412	140700	81585700	29650	29650	29650	29650	0
369	20240412	140600	81585700	29650	29650	29650	29650	575
370	20240412	140500	64536950	29700	29700	29700	29700	0
371	20240412	140400	64536950	29700	29700	29700	29700	0
372	20240412	140300	64536950	29700	29700	29700	29700	0
373	20240412	140200	64536950	29700	29700	29700	29700	0
374	20240412	140100	64536950	29700	29700	29700	29700	5
375	20240412	140000	64388450	29700	29700	29700	29700	0
376	20240412	135900	64388450	29700	29700	29700	29700	0
377	20240412	135800	64388450	29700	29700	29700	29700	0
378	20240412	135700	64388450	29700	29700	29700	29700	0
379	20240412	135600	64388450	29700	29700	29700	29700	0
380	20240412	135500	64388450	29700	29700	29700	29700	0
381	20240412	135400	64388450	29700	29700	29700	29700	0
382	20240412	135300	64388450	29700	29700	29700	29700	0
383	20240412	135200	64388450	29700	29700	29700	29700	0
384	20240412	135100	64388450	29700	29700	29700	29700	0
385	20240412	135000	64388450	29700	29700	29700	29700	0
386	20240412	134900	64388450	29700	29700	29700	29700	0
387	20240412	134800	64388450	29700	29700	29700	29700	0
388	20240412	134700	64388450	29700	29700	29700	29700	0
389	20240412	134600	64388450	29700	29700	29700	29700	0
390	20240412	134500	64388450	29700	29700	29700	29700	0
391	20240412	134400	64388450	29700	29700	29700	29700	0
392	20240412	134300	64388450	29700	29700	29700	29700	0
393	20240412	134200	64388450	29700	29700	29700	29700	0
394	20240412	134100	64388450	29700	29700	29700	29700	0
395	20240412	134000	64388450	29700	29700	29700	29700	0
396	20240412	133900	64388450	29700	29700	29700	29700	0
397	20240412	133800	64388450	29700	29700	29700	29700	8
398	20240412	133700	64150850	29700	29700	29700	29700	0
399	20240412	133600	64150850	29700	29700	29700	29700	0
400	20240412	133500	64150850	29700	29700	29700	29700	13
401	20240412	133400	63764750	29650	29650	29650	29650	9
402	20240412	133300	63497900	29700	29700	29700	29700	0
403	20240412	133200	63497900	29700	29700	29700	29700	0
404	20240412	133100	63497900	29700	29700	29700	29700	0
405	20240412	133000	63497900	29700	29700	29700	29700	0
406	20240412	132900	63497900	29700	29700	29700	29700	0
407	20240412	132800	63497900	29700	29700	29700	29700	20
408	20240412	132700	62903900	29650	29650	29650	29650	0
409	20240412	132600	62903900	29650	29650	29650	29650	72
410	20240412	132500	60769100	29650	29650	29650	29650	0
411	20240412	132400	60769100	29650	29700	29700	29650	93
412	20240412	132300	58009700	29700	29700	29700	29700	0
413	20240412	132200	58009700	29700	29700	29700	29700	59
414	20240412	132100	56257400	29700	29700	29700	29700	0
415	20240412	132000	56257400	29700	29700	29700	29700	0
416	20240412	131900	56257400	29700	29700	29700	29700	0
417	20240412	131800	56257400	29700	29700	29700	29700	0
418	20240412	131700	56257400	29700	29700	29700	29700	0
419	20240412	131600	56257400	29700	29750	29750	29700	386
420	20240412	131500	44791000	29750	29750	29750	29750	0
421	20240412	131400	44791000	29750	29750	29750	29750	0
422	20240412	131300	44791000	29750	29750	29750	29750	0
423	20240412	131200	44791000	29750	29750	29750	29750	0
424	20240412	131100	44791000	29750	29750	29750	29750	0
425	20240412	131000	44791000	29750	29750	29750	29750	0
426	20240412	130900	44791000	29750	29750	29750	29750	0
427	20240412	130800	44791000	29750	29750	29750	29750	0
428	20240412	130700	44791000	29750	29750	29750	29750	0
429	20240412	130600	44791000	29750	29750	29750	29750	0
430	20240412	130500	44791000	29750	29750	29750	29750	0
431	20240412	130400	44791000	29750	29750	29750	29750	0
432	20240412	130300	44791000	29750	29750	29750	29750	0
433	20240412	130200	44791000	29750	29750	29750	29750	0
434	20240412	130100	44791000	29750	29750	29750	29750	0
435	20240412	130000	44791000	29750	29750	29750	29750	0
436	20240412	125900	44791000	29750	29750	29750	29750	52
437	20240412	125800	43244000	29900	29900	29900	29900	0
438	20240412	125700	43244000	29900	29900	29900	29900	0
439	20240412	125600	43244000	29900	29900	29900	29900	0
440	20240412	125500	43244000	29900	29900	29900	29900	0
441	20240412	125400	43244000	29900	29900	29900	29900	0
442	20240412	125300	43244000	29900	29900	29900	29900	0
443	20240412	125200	43244000	29900	29900	29900	29900	0
444	20240412	125100	43244000	29900	29900	29900	29900	0
445	20240412	125000	43244000	29900	29900	29900	29900	0
446	20240412	124900	43244000	29900	29900	29900	29900	0
447	20240412	124800	43244000	29900	29900	29900	29900	0
448	20240412	124700	43244000	29900	29900	29900	29900	0
449	20240412	124600	43244000	29900	29900	29900	29900	1
450	20240412	124500	43214100	29700	29700	29700	29700	0
451	20240412	124400	43214100	29700	29700	29700	29700	0
452	20240412	124300	43214100	29700	29700	29700	29700	0
453	20240412	124200	43214100	29700	29700	29700	29700	0
454	20240412	124100	43214100	29700	29700	29700	29700	0
455	20240412	124000	43214100	29700	29700	29700	29700	0
456	20240412	123900	43214100	29700	29700	29700	29700	0
457	20240412	123800	43214100	29700	29700	29700	29700	0
458	20240412	123700	43214100	29700	29700	29700	29700	0
459	20240412	123600	43214100	29700	29700	29700	29700	0
460	20240412	123500	43214100	29700	29700	29700	29700	12
461	20240412	123400	42857700	29700	29700	29700	29700	0
462	20240412	123300	42857700	29700	29700	29700	29700	0
463	20240412	123200	42857700	29700	29700	29700	29700	0
464	20240412	123100	42857700	29700	29700	29700	29700	0
465	20240412	123000	42857700	29700	29700	29700	29700	0
466	20240412	122900	42857700	29700	29700	29700	29700	0
467	20240412	122800	42857700	29700	29700	29700	29700	0
468	20240412	122700	42857700	29700	29700	29700	29700	0
469	20240412	122600	42857700	29700	29700	29700	29700	0
470	20240412	122500	42857700	29700	29700	29700	29700	0
471	20240412	122400	42857700	29700	29700	29700	29700	0
472	20240412	122300	42857700	29700	29700	29700	29700	0
473	20240412	122200	42857700	29700	29700	29700	29700	0
474	20240412	122100	42857700	29700	29700	29700	29700	0
475	20240412	122000	42857700	29700	29700	29700	29700	0
476	20240412	121900	42857700	29700	29700	29700	29700	1
477	20240412	121800	42828000	29750	29750	29750	29750	0
478	20240412	121700	42828000	29750	29750	29750	29750	0
479	20240412	121600	42828000	29750	29750	29750	29750	0
480	20240412	121500	42828000	29750	29750	29750	29750	0
481	20240412	121400	42828000	29750	29750	29750	29750	0
482	20240412	121300	42828000	29750	29750	29750	29750	18
483	20240412	121200	42292500	29750	29750	29750	29750	0
484	20240412	121100	42292500	29750	29750	29750	29750	0
485	20240412	121000	42292500	29750	29750	29750	29750	0
486	20240412	120900	42292500	29750	29750	29750	29750	0
487	20240412	120800	42292500	29750	29750	29750	29750	0
488	20240412	120700	42292500	29750	29800	29800	29750	14
489	20240412	120600	41875500	29800	29800	29800	29800	0
490	20240412	120500	41875500	29800	29800	29800	29800	0
491	20240412	120400	41875500	29800	29800	29800	29800	0
492	20240412	120300	41875500	29800	29800	29800	29800	0
493	20240412	120200	41875500	29800	29800	29800	29800	0
494	20240412	120100	41875500	29800	29800	29800	29800	0
495	20240412	120000	41875500	29800	29800	29800	29800	0
496	20240412	115900	41875500	29800	29800	29800	29800	0
497	20240412	115800	41875500	29800	29800	29800	29800	0
498	20240412	115700	41875500	29800	29800	29800	29800	0
499	20240412	115600	41875500	29800	29800	29800	29800	0
500	20240412	115500	41875500	29800	29800	29800	29800	0
501	20240412	115400	41875500	29800	29800	29800	29800	0
502	20240412	115300	41875500	29800	29800	29800	29800	0
503	20240412	115200	41875500	29800	29800	29800	29800	0
504	20240412	115100	41875500	29800	29800	29800	29800	1
505	20240412	115000	41845700	29800	29800	29800	29800	0
506	20240412	114900	41845700	29800	29800	29800	29800	0
507	20240412	114800	41845700	29800	29800	29800	29800	5
508	20240412	114700	41696700	29750	29750	29750	29750	50
509	20240412	114600	40209200	29800	29800	29800	29800	0
510	20240412	114500	40209200	29800	29800	29800	29800	0
511	20240412	114400	40209200	29800	29800	29800	29800	0
512	20240412	114300	40209200	29800	29800	29800	29800	1
513	20240412	114200	40179400	29750	29750	29750	29750	0
514	20240412	114100	40179400	29750	29750	29750	29750	0
515	20240412	114000	40179400	29750	29750	29750	29750	0
516	20240412	113900	40179400	29750	29750	29750	29750	0
517	20240412	113800	40179400	29750	29750	29750	29750	0
518	20240412	113700	40179400	29750	29750	29750	29750	0
519	20240412	113600	40179400	29750	29750	29750	29750	0
520	20240412	113500	40179400	29750	29750	29750	29750	0
521	20240412	113400	40179400	29750	29750	29750	29750	0
522	20240412	113300	40179400	29750	29750	29750	29750	0
523	20240412	113200	40179400	29750	29750	29750	29750	0
524	20240412	113100	40179400	29750	29750	29750	29750	0
525	20240412	113000	40179400	29750	29750	29750	29750	0
526	20240412	112900	40179400	29750	29750	29750	29750	0
527	20240412	112800	40179400	29750	29750	29750	29750	19
528	20240412	112700	39614150	29700	29750	29750	29700	31
529	20240412	112600	38691950	29750	29750	29750	29750	0
530	20240412	112500	38691950	29750	29750	29750	29750	0
531	20240412	112400	38691950	29750	29750	29750	29750	10
532	20240412	112300	38394450	29750	29750	29750	29750	0
533	20240412	112200	38394450	29750	29750	29750	29750	1
534	20240412	112100	38364700	29750	29750	29750	29750	0
535	20240412	112000	38364700	29750	29750	29750	29750	0
536	20240412	111900	38364700	29750	29700	29750	29700	2
537	20240412	111800	38305250	29650	29650	29650	29650	0
538	20240412	111700	38305250	29650	29650	29650	29650	0
539	20240412	111600	38305250	29650	29700	29700	29650	105
540	20240412	111500	35191000	29700	29750	29750	29700	104
541	20240412	111400	32101950	29700	29700	29700	29700	0
542	20240412	111300	32101950	29700	29700	29700	29700	0
543	20240412	111200	32101950	29700	29700	29700	29700	0
544	20240412	111100	32101950	29700	29700	29700	29700	0
545	20240412	111000	32101950	29700	29700	29700	29700	0
546	20240412	110900	32101950	29700	29700	29700	29700	0
547	20240412	110800	32101950	29700	29700	29700	29700	0
548	20240412	110700	32101950	29700	29700	29700	29700	0
549	20240412	110600	32101950	29700	29700	29700	29700	0
550	20240412	110500	32101950	29700	29700	29700	29700	0
551	20240412	110400	32101950	29700	29700	29700	29700	0
552	20240412	110300	32101950	29700	29700	29700	29700	0
553	20240412	110200	32101950	29700	29700	29700	29700	0
554	20240412	110100	32101950	29700	29700	29700	29700	0
555	20240412	110000	32101950	29700	29700	29700	29700	0
556	20240412	105900	32101950	29700	29700	29700	29700	0
557	20240412	105800	32101950	29700	29700	29700	29700	0
558	20240412	105700	32101950	29700	29750	29750	29700	10
559	20240412	105600	31804500	29750	29750	29750	29750	0
560	20240412	105500	31804500	29750	29750	29750	29750	0
561	20240412	105400	31804500	29750	29750	29750	29750	0
562	20240412	105300	31804500	29750	29750	29750	29750	0
563	20240412	105200	31804500	29750	29750	29750	29750	0
564	20240412	105100	31804500	29750	29750	29750	29750	0
565	20240412	105000	31804500	29750	29750	29750	29750	0
566	20240412	104900	31804500	29750	29700	29750	29700	3
567	20240412	104800	31715300	29750	29750	29750	29750	28
568	20240412	104700	30882300	29700	29700	29700	29700	0
569	20240412	104600	30882300	29700	29700	29700	29700	0
570	20240412	104500	30882300	29700	29700	29700	29700	0
571	20240412	104400	30882300	29700	29700	29700	29700	0
572	20240412	104300	30882300	29700	29700	29700	29700	0
573	20240412	104200	30882300	29700	29700	29700	29700	0
574	20240412	104100	30882300	29700	29700	29700	29700	0
575	20240412	104000	30882300	29700	29700	29700	29700	0
576	20240412	103900	30882300	29700	29700	29700	29700	0
577	20240412	103800	30882300	29700	29700	29700	29700	0
578	20240412	103700	30882300	29700	29700	29700	29700	0
579	20240412	103600	30882300	29700	29700	29700	29700	0
580	20240412	103500	30882300	29700	29700	29700	29700	0
581	20240412	103400	30882300	29700	29700	29700	29700	0
582	20240412	103300	30882300	29700	29700	29700	29700	0
583	20240412	103200	30882300	29700	29700	29700	29700	0
584	20240412	103100	30882300	29700	29700	29700	29700	0
585	20240412	103000	30882300	29700	29700	29700	29700	0
586	20240412	102900	30882300	29700	29700	29700	29700	0
587	20240412	102800	30882300	29700	29700	29700	29700	0
588	20240412	102700	30882300	29700	29700	29700	29700	0
589	20240412	102600	30882300	29700	29700	29700	29700	91
590	20240412	102500	28179600	29700	29800	29800	29700	131
591	20240412	102400	24282050	29750	29750	29750	29750	0
592	20240412	102300	24282050	29750	29750	29750	29750	0
593	20240412	102200	24282050	29750	29750	29750	29750	0
594	20240412	102100	24282050	29750	29750	29750	29750	0
595	20240412	102000	24282050	29750	29750	29750	29750	0
596	20240412	101900	24282050	29750	29750	29750	29750	0
597	20240412	101800	24282050	29750	29750	29750	29750	0
598	20240412	101700	24282050	29750	29750	29750	29750	0
599	20240412	101600	24282050	29750	29750	29750	29750	0
600	20240412	101500	24282050	29750	29750	29750	29750	0
601	20240412	101400	24282050	29750	29800	29800	29750	148
602	20240412	101300	19877100	29800	29800	29800	29800	0
603	20240412	101200	19877100	29800	29800	29800	29800	0
604	20240412	101100	19877100	29800	29800	29800	29800	1
605	20240412	101000	19847300	29900	29900	29900	29900	0
606	20240412	100900	19847300	29900	29900	29900	29900	0
607	20240412	100800	19847300	29900	29900	29900	29900	0
608	20240412	100700	19847300	29900	29900	29900	29900	10
609	20240412	100600	19548300	29900	29900	29900	29900	0
610	20240412	100500	19548300	29900	29900	29900	29900	0
611	20240412	100400	19548300	29900	29900	29900	29900	0
612	20240412	100300	19548300	29900	29900	29900	29900	0
613	20240412	100200	19548300	29900	29900	29900	29900	0
614	20240412	100100	19548300	29900	29900	29900	29900	0
615	20240412	100000	19548300	29900	29900	29900	29900	0
616	20240412	095900	19548300	29900	29900	29900	29900	0
617	20240412	095800	19548300	29900	29900	29900	29900	100
618	20240412	095700	16558300	29900	29900	29900	29900	1
619	20240412	095600	16528400	29900	29900	29900	29900	0
620	20240412	095500	16528400	29900	29900	29900	29900	1
621	20240412	095400	16498500	29900	29900	29900	29900	0
622	20240412	095300	16498500	29900	29900	29900	29900	0
623	20240412	095200	16498500	29900	29900	29900	29900	0
624	20240412	095100	16498500	29900	29900	29900	29900	0
625	20240412	095000	16498500	29900	29850	29900	29850	10
626	20240412	094900	16199700	29850	29850	29850	29850	0
627	20240412	094800	16199700	29850	29850	29850	29850	0
628	20240412	094700	16199700	29850	29850	29850	29850	0
629	20240412	094600	16199700	29850	29850	29850	29850	0
630	20240412	094500	16199700	29850	29850	29850	29850	0
631	20240412	094400	16199700	29850	29850	29850	29850	0
632	20240412	094300	16199700	29850	29850	29850	29850	0
633	20240412	094200	16199700	29850	29850	29850	29850	0
634	20240412	094100	16199700	29850	29800	29850	29800	62
635	20240412	094000	14349400	29800	29800	29800	29800	0
636	20240412	093900	14349400	29800	29800	29800	29800	1
637	20240412	093800	14319600	29800	29800	29800	29800	10
638	20240412	093700	14021600	29800	29800	29800	29800	0
639	20240412	093600	14021600	29800	29800	29800	29800	0
640	20240412	093500	14021600	29800	29750	29800	29750	6
641	20240412	093400	13842850	29750	29750	29750	29750	1
642	20240412	093300	13813100	29800	29800	29800	29800	1
643	20240412	093200	13783300	29750	29750	29750	29750	0
644	20240412	093100	13783300	29750	29800	29800	29750	18
645	20240412	093000	13247300	29800	29800	29800	29800	0
646	20240412	092900	13247300	29800	29800	29800	29800	0
647	20240412	092800	13247300	29800	29800	29800	29800	34
648	20240412	092700	12234100	29800	29800	29800	29800	125
649	20240412	092600	8509100	29850	29850	29850	29850	0
650	20240412	092500	8509100	29850	29850	29850	29850	0
651	20240412	092400	8509100	29850	29850	29850	29850	0
652	20240412	092300	8509100	29850	29850	29850	29850	0
653	20240412	092200	8509100	29850	29850	29850	29850	0
654	20240412	092100	8509100	29850	29850	29850	29800	163
655	20240412	092000	3644100	29900	29900	29900	29900	0
656	20240412	091900	3644100	29900	29900	29900	29900	0
657	20240412	091800	3644100	29900	29900	29900	29900	0
658	20240412	091700	3644100	29900	29900	29900	29900	12
659	20240412	091600	3285300	29900	29900	29900	29900	0
660	20240412	091500	3285300	29900	29900	29900	29900	0
661	20240412	091400	3285300	29900	29900	29900	29900	30
662	20240412	091300	2388300	29800	29850	29850	29800	48
663	20240412	091200	955550	29850	29850	29850	29850	0
664	20240412	091100	955550	29850	29850	29850	29850	0
665	20240412	091000	955550	29850	29850	29850	29850	0
666	20240412	090900	955550	29850	29850	29850	29850	0
667	20240412	090800	955550	29850	29850	29850	29850	0
668	20240412	090700	955550	29850	29850	29850	29850	0
669	20240412	090600	955550	29850	29850	29850	29850	0
670	20240412	090500	955550	29850	29850	29850	29850	10
671	20240412	090400	657050	29850	29850	29850	29850	10
672	20240412	090300	358550	29900	29900	29900	29900	0
673	20240412	090200	358550	29900	29900	29900	29900	0
674	20240412	090100	358550	29900	29900	29900	29900	7
675	20240412	090000	149250	29850	29850	29850	29850	5