KissMeData/010770/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	185100	35056970	2990	2990	2990	2990	241
3	20240412	185000	35056970	2990	2990	2990	2990	0
4	20240412	184900	35056970	2990	2990	2990	2990	0
5	20240412	184800	35056970	2990	2990	2990	2990	0
6	20240412	184700	35056970	2990	2990	2990	2990	0
7	20240412	184600	35056970	2990	2990	2990	2990	0
8	20240412	184500	35056970	2990	2990	2990	2990	0
9	20240412	184400	35056970	2990	2990	2990	2990	0
10	20240412	184300	35056970	2990	2990	2990	2990	0
11	20240412	184200	35056970	2990	2990	2990	2990	0
12	20240412	184100	35056970	2990	2990	2990	2990	0
13	20240412	184000	35056970	2990	2990	2990	2990	0
14	20240412	183900	35056970	2990	2990	2990	2990	0
15	20240412	183800	35056970	2990	2990	2990	2990	0
16	20240412	183700	35056970	2990	2990	2990	2990	0
17	20240412	183600	35056970	2990	2990	2990	2990	0
18	20240412	183500	35056970	2990	2990	2990	2990	0
19	20240412	183400	35056970	2990	2990	2990	2990	0
20	20240412	183300	35056970	2990	2990	2990	2990	0
21	20240412	183200	35056970	2990	2990	2990	2990	0
22	20240412	183100	35056970	2990	2990	2990	2990	0
23	20240412	183000	35056970	2990	2990	2990	2990	0
24	20240412	182900	35056970	2990	2990	2990	2990	0
25	20240412	182800	35056970	2990	2990	2990	2990	0
26	20240412	182700	35056970	2990	2990	2990	2990	0
27	20240412	182600	35056970	2990	2990	2990	2990	0
28	20240412	182500	35056970	2990	2990	2990	2990	0
29	20240412	182400	35056970	2990	2990	2990	2990	0
30	20240412	182300	35056970	2990	2990	2990	2990	0
31	20240412	182200	35056970	2990	2990	2990	2990	0
32	20240412	182100	35056970	2990	2990	2990	2990	241
33	20240412	182000	35056970	2990	2990	2990	2990	0
34	20240412	181900	35056970	2990	2990	2990	2990	0
35	20240412	181800	35056970	2990	2990	2990	2990	0
36	20240412	181700	35056970	2990	2990	2990	2990	0
37	20240412	181600	35056970	2990	2990	2990	2990	0
38	20240412	181500	35056970	2990	2990	2990	2990	0
39	20240412	181400	35056970	2990	2990	2990	2990	0
40	20240412	181300	35056970	2990	2990	2990	2990	0
41	20240412	181200	35056970	2990	2990	2990	2990	0
42	20240412	181100	35056970	2990	2990	2990	2990	0
43	20240412	181000	35056970	2990	2990	2990	2990	0
44	20240412	180900	35056970	2990	2990	2990	2990	0
45	20240412	180800	35056970	2990	2990	2990	2990	0
46	20240412	180700	35056970	2990	2990	2990	2990	0
47	20240412	180600	35056970	2990	2990	2990	2990	0
48	20240412	180500	35056970	2990	2990	2990	2990	0
49	20240412	180400	35056970	2990	2990	2990	2990	0
50	20240412	180300	35056970	2990	2990	2990	2990	0
51	20240412	180200	35056970	2990	2990	2990	2990	0
52	20240412	180100	35056970	2990	2990	2990	2990	0
53	20240412	180000	35056970	2990	2990	2990	2990	0
54	20240412	175900	35056970	2990	2990	2990	2990	0
55	20240412	175800	35056970	2990	2990	2990	2990	0
56	20240412	175700	35056970	2990	2990	2990	2990	0
57	20240412	175600	35056970	2990	2990	2990	2990	0
58	20240412	175500	35056970	2990	2990	2990	2990	0
59	20240412	175400	35056970	2990	2990	2990	2990	0
60	20240412	175300	35056970	2990	2990	2990	2990	0
61	20240412	175200	35056970	2990	2990	2990	2990	0
62	20240412	175100	35056970	2990	2990	2990	2990	241
63	20240412	175000	35056970	2990	2990	2990	2990	0
64	20240412	174900	35056970	2990	2990	2990	2990	0
65	20240412	174800	35056970	2990	2990	2990	2990	0
66	20240412	174700	35056970	2990	2990	2990	2990	0
67	20240412	174600	35056970	2990	2990	2990	2990	0
68	20240412	174500	35056970	2990	2990	2990	2990	0
69	20240412	174400	35056970	2990	2990	2990	2990	0
70	20240412	174300	35056970	2990	2990	2990	2990	0
71	20240412	174200	35056970	2990	2990	2990	2990	0
72	20240412	174100	35056970	2990	2990	2990	2990	0
73	20240412	174000	35056970	2990	2990	2990	2990	0
74	20240412	173900	35056970	2990	2990	2990	2990	0
75	20240412	173800	35056970	2990	2990	2990	2990	0
76	20240412	173700	35056970	2990	2990	2990	2990	0
77	20240412	173600	35056970	2990	2990	2990	2990	0
78	20240412	173500	35056970	2990	2990	2990	2990	0
79	20240412	173400	35056970	2990	2990	2990	2990	0
80	20240412	173300	35056970	2990	2990	2990	2990	0
81	20240412	173200	35056970	2990	2990	2990	2990	0
82	20240412	173100	35056970	2990	2990	2990	2990	0
83	20240412	173000	35056970	2990	2990	2990	2990	0
84	20240412	172900	35056970	2990	2990	2990	2990	0
85	20240412	172800	35056970	2990	2990	2990	2990	0
86	20240412	172700	35056970	2990	2990	2990	2990	0
87	20240412	172600	35056970	2990	2990	2990	2990	0
88	20240412	172500	35056970	2990	2990	2990	2990	0
89	20240412	172400	35056970	2990	2990	2990	2990	0
90	20240412	172300	35056970	2990	2990	2990	2990	0
91	20240412	172200	35056970	2990	2990	2990	2990	0
92	20240412	172100	35056970	2990	2990	2990	2990	241
93	20240412	172000	35056970	2990	2990	2990	2990	0
94	20240412	171900	35056970	2990	2990	2990	2990	0
95	20240412	171800	35056970	2990	2990	2990	2990	0
96	20240412	171700	35056970	2990	2990	2990	2990	0
97	20240412	171600	35056970	2990	2990	2990	2990	0
98	20240412	171500	35056970	2990	2990	2990	2990	0
99	20240412	171400	35056970	2990	2990	2990	2990	0
100	20240412	171300	35056970	2990	2990	2990	2990	0
101	20240412	171200	35056970	2990	2990	2990	2990	0
102	20240412	171100	35056970	2990	2990	2990	2990	0
103	20240412	171000	35056970	2990	2990	2990	2990	0
104	20240412	170900	35056970	2990	2990	2990	2990	0
105	20240412	170800	35056970	2990	2990	2990	2990	0
106	20240412	170700	35056970	2990	2990	2990	2990	0
107	20240412	170600	35056970	2990	2990	2990	2990	0
108	20240412	170500	35056970	2990	2990	2990	2990	0
109	20240412	170400	35056970	2990	2990	2990	2990	0
110	20240412	170300	35056970	2990	2990	2990	2990	0
111	20240412	170200	35056970	2990	2990	2990	2990	0
112	20240412	170100	35056970	2990	2990	2990	2990	0
113	20240412	170000	35056970	2990	2990	2990	2990	0
114	20240412	165900	35056970	2990	2990	2990	2990	0
115	20240412	165800	35056970	2990	2990	2990	2990	0
116	20240412	165700	35056970	2990	2990	2990	2990	0
117	20240412	165600	35056970	2990	2990	2990	2990	0
118	20240412	165500	35056970	2990	2990	2990	2990	0
119	20240412	165400	35056970	2990	2990	2990	2990	0
120	20240412	165300	35056970	2990	2990	2990	2990	0
121	20240412	165200	35056970	2990	2990	2990	2990	0
122	20240412	165100	35056970	2990	2990	2990	2990	241
123	20240412	165000	35056970	2990	2990	2990	2990	0
124	20240412	164900	35056970	2990	2990	2990	2990	0
125	20240412	164800	35056970	2990	2990	2990	2990	0
126	20240412	164700	35056970	2990	2990	2990	2990	0
127	20240412	164600	35056970	2990	2990	2990	2990	0
128	20240412	164500	35056970	2990	2990	2990	2990	0
129	20240412	164400	35056970	2990	2990	2990	2990	0
130	20240412	164300	35056970	2990	2990	2990	2990	0
131	20240412	164200	35056970	2990	2990	2990	2990	0
132	20240412	164100	35056970	2990	2990	2990	2990	0
133	20240412	164000	35056970	2990	2990	2990	2990	0
134	20240412	163900	35056970	2990	2990	2990	2990	0
135	20240412	163800	35056970	2990	2990	2990	2990	0
136	20240412	163700	35056970	2990	2990	2990	2990	0
137	20240412	163600	35056970	2990	2990	2990	2990	0
138	20240412	163500	35056970	2990	2990	2990	2990	0
139	20240412	163400	35056970	2990	2990	2990	2990	0
140	20240412	163300	35056970	2990	2990	2990	2990	0
141	20240412	163200	35056970	2990	2990	2990	2990	0
142	20240412	163100	35056970	2990	2990	2990	2990	0
143	20240412	163000	35056970	2990	2990	2990	2990	0
144	20240412	162900	35056970	2990	2990	2990	2990	0
145	20240412	162800	35056970	2990	2990	2990	2990	0
146	20240412	162700	35056970	2990	2990	2990	2990	0
147	20240412	162600	35056970	2990	2990	2990	2990	0
148	20240412	162500	35056970	2990	2990	2990	2990	0
149	20240412	162400	35056970	2990	2990	2990	2990	0
150	20240412	162300	35056970	2990	2990	2990	2990	0
151	20240412	162200	35056970	2990	2990	2990	2990	0
152	20240412	162100	35056970	2990	2990	2990	2990	241
153	20240412	162000	35056970	2990	2990	2990	2990	0
154	20240412	161900	35056970	2990	2990	2990	2990	0
155	20240412	161800	35056970	2990	2990	2990	2990	0
156	20240412	161700	35056970	2990	2990	2990	2990	0
157	20240412	161600	35056970	2990	2990	2990	2990	0
158	20240412	161500	35056970	2990	2990	2990	2990	0
159	20240412	161400	35056970	2990	2990	2990	2990	0
160	20240412	161300	35056970	2990	2990	2990	2990	0
161	20240412	161200	35056970	2990	2990	2990	2990	0
162	20240412	161100	35056970	2990	2990	2990	2990	0
163	20240412	161000	35056970	2990	2990	2990	2990	0
164	20240412	160900	35056970	2990	2990	2990	2990	0
165	20240412	160800	35056970	2990	2990	2990	2990	0
166	20240412	160700	35056970	2990	2990	2990	2990	0
167	20240412	160600	35056970	2990	2990	2990	2990	0
168	20240412	160500	35056970	2990	2990	2990	2990	0
169	20240412	160400	35056970	2990	2990	2990	2990	0
170	20240412	160300	35056970	2990	2990	2990	2990	0
171	20240412	160200	35056970	2990	2990	2990	2990	0
172	20240412	160100	35056970	2990	2990	2990	2990	0
173	20240412	160000	35056970	2990	2990	2990	2990	0
174	20240412	155900	35056970	2990	2990	2990	2990	0
175	20240412	155800	35056970	2990	2990	2990	2990	0
176	20240412	155700	35056970	2990	2990	2990	2990	0
177	20240412	155600	35056970	2990	2990	2990	2990	0
178	20240412	155500	35056970	2990	2990	2990	2990	0
179	20240412	155400	35056970	2990	2990	2990	2990	0
180	20240412	155300	35056970	2990	2990	2990	2990	0
181	20240412	155200	35056970	2990	2990	2990	2990	0
182	20240412	155100	35056970	2990	2990	2990	2990	241
183	20240412	155000	35056970	2990	2990	2990	2990	0
184	20240412	154900	35056970	2990	2990	2990	2990	0
185	20240412	154800	35056970	2990	2990	2990	2990	0
186	20240412	154700	35056970	2990	2990	2990	2990	0
187	20240412	154600	35056970	2990	2990	2990	2990	0
188	20240412	154500	35056970	2990	2990	2990	2990	0
189	20240412	154400	35056970	2990	2990	2990	2990	0
190	20240412	154300	35056970	2990	2990	2990	2990	0
191	20240412	154200	35056970	2990	2990	2990	2990	0
192	20240412	154100	35056970	2990	2990	2990	2990	0
193	20240412	154000	35056970	2990	2990	2990	2990	0
194	20240412	153900	35056970	2990	2990	2990	2990	0
195	20240412	153800	35056970	2990	2990	2990	2990	0
196	20240412	153700	35056970	2990	2990	2990	2990	0
197	20240412	153600	35056970	2990	2990	2990	2990	0
198	20240412	153500	35056970	2990	2990	2990	2990	0
199	20240412	153400	35056970	2990	2990	2990	2990	0
200	20240412	153300	35056970	2990	2990	2990	2990	0
201	20240412	153200	35056970	2990	2990	2990	2990	0
202	20240412	153100	35056970	2990	2990	2990	2990	0
203	20240412	153000	35056970	2990	2990	2990	2990	241
204	20240412	152900	34336380	2970	2970	2970	2970	0
205	20240412	152800	34336380	2970	2970	2970	2970	0
206	20240412	152700	34336380	2970	2970	2970	2970	0
207	20240412	152600	34336380	2970	2970	2970	2970	0
208	20240412	152500	34336380	2970	2970	2970	2970	0
209	20240412	152400	34336380	2970	2970	2970	2970	0
210	20240412	152300	34336380	2970	2970	2970	2970	0
211	20240412	152200	34336380	2970	2970	2970	2970	0
212	20240412	152100	34336380	2970	2970	2970	2970	0
213	20240412	152000	34336380	2970	2970	2970	2970	0
214	20240412	151900	34336380	2970	2970	2970	2970	0
215	20240412	151800	34336380	2970	2970	2970	2970	3
216	20240412	151700	34327470	2965	2965	2965	2965	0
217	20240412	151600	34327470	2965	2975	2975	2965	1047
218	20240412	151500	31219305	2975	2975	2975	2975	139
219	20240412	151400	30805780	2990	2990	2990	2990	2
220	20240412	151300	30799800	2990	2990	2990	2990	0
221	20240412	151200	30799800	2990	2990	2990	2990	0
222	20240412	151100	30799800	2990	2990	2990	2990	0
223	20240412	151000	30799800	2990	2990	2990	2990	0
224	20240412	150900	30799800	2990	2990	2990	2990	1
225	20240412	150800	30796810	2990	2990	2990	2990	0
226	20240412	150700	30796810	2990	2990	2990	2990	0
227	20240412	150600	30796810	2990	2990	2990	2990	0
228	20240412	150500	30796810	2990	2990	2990	2990	2
229	20240412	150400	30790830	2995	2995	2995	2995	0
230	20240412	150300	30790830	2995	2995	2995	2995	0
231	20240412	150200	30790830	2995	2995	2995	2995	0
232	20240412	150100	30790830	2995	2995	2995	2995	0
233	20240412	150000	30790830	2995	2995	2995	2995	23
234	20240412	145900	30721945	2975	2975	2975	2975	0
235	20240412	145800	30721945	2975	2975	2975	2975	3
236	20240412	145700	30713020	2975	2975	2975	2975	0
237	20240412	145600	30713020	2975	2975	2975	2975	0
238	20240412	145500	30713020	2975	2975	2975	2975	0
239	20240412	145400	30713020	2975	2975	2975	2975	0
240	20240412	145300	30713020	2975	2975	2975	2975	0
241	20240412	145200	30713020	2975	2975	2975	2975	0
242	20240412	145100	30713020	2975	2975	2975	2975	0
243	20240412	145000	30713020	2975	2975	2975	2975	0
244	20240412	144900	30713020	2975	2975	2975	2975	42
245	20240412	144800	30588070	2975	2975	2975	2975	3
246	20240412	144700	30579145	2970	2980	2980	2970	402
247	20240412	144600	29383320	2980	2980	2980	2980	0
248	20240412	144500	29383320	2980	2980	2980	2980	0
249	20240412	144400	29383320	2980	2985	2985	2980	600
250	20240412	144300	27594505	2985	2985	2985	2985	0
251	20240412	144200	27594505	2985	2985	2985	2985	0
252	20240412	144100	27594505	2985	2985	2985	2985	0
253	20240412	144000	27594505	2985	2985	2985	2985	0
254	20240412	143900	27594505	2985	2985	2985	2985	0
255	20240412	143800	27594505	2985	2985	2985	2985	0
256	20240412	143700	27594505	2985	2985	2985	2985	0
257	20240412	143600	27594505	2985	2985	2985	2985	0
258	20240412	143500	27594505	2985	2985	2985	2985	0
259	20240412	143400	27594505	2985	2985	2985	2985	0
260	20240412	143300	27594505	2985	2990	2990	2985	758
261	20240412	143200	25330730	2990	2995	2995	2990	450
262	20240412	143100	23984020	3000	3000	3000	3000	3
263	20240412	143000	23975020	3000	3000	3000	3000	0
264	20240412	142900	23975020	3000	3000	3000	3000	0
265	20240412	142800	23975020	3000	3000	3000	3000	0
266	20240412	142700	23975020	3000	3000	3000	3000	0
267	20240412	142600	23975020	3000	3000	3000	3000	0
268	20240412	142500	23975020	3000	3000	3000	3000	0
269	20240412	142400	23975020	3000	3000	3000	3000	0
270	20240412	142300	23975020	3000	3000	3000	3000	0
271	20240412	142200	23975020	3000	3000	3000	3000	0
272	20240412	142100	23975020	3000	3000	3000	3000	0
273	20240412	142000	23975020	3000	3000	3000	3000	0
274	20240412	141900	23975020	3000	3000	3000	3000	0
275	20240412	141800	23975020	3000	3000	3000	3000	0
276	20240412	141700	23975020	3000	3000	3000	3000	0
277	20240412	141600	23975020	3000	3000	3000	3000	0
278	20240412	141500	23975020	3000	3000	3000	3000	0
279	20240412	141400	23975020	3000	3000	3000	3000	0
280	20240412	141300	23975020	3000	3000	3000	3000	0
281	20240412	141200	23975020	3000	3000	3000	3000	0
282	20240412	141100	23975020	3000	3000	3000	3000	0
283	20240412	141000	23975020	3000	3000	3000	3000	0
284	20240412	140900	23975020	3000	3000	3000	3000	0
285	20240412	140800	23975020	3000	3000	3000	3000	10
286	20240412	140700	23945020	3000	3000	3000	3000	0
287	20240412	140600	23945020	3000	3000	3000	3000	0
288	20240412	140500	23945020	3000	3000	3000	3000	0
289	20240412	140400	23945020	3000	3000	3000	3000	0
290	20240412	140300	23945020	3000	3000	3000	3000	51
291	20240412	140200	23792020	3000	3000	3000	3000	0
292	20240412	140100	23792020	3000	3000	3000	3000	0
293	20240412	140000	23792020	3000	3000	3000	3000	0
294	20240412	135900	23792020	3000	3000	3000	3000	0
295	20240412	135800	23792020	3000	3000	3000	3000	178
296	20240412	135700	23258020	3000	3000	3000	3000	0
297	20240412	135600	23258020	3000	3000	3000	3000	0
298	20240412	135500	23258020	3000	3000	3000	3000	0
299	20240412	135400	23258020	3000	3000	3000	3000	0
300	20240412	135300	23258020	3000	3000	3000	3000	1
301	20240412	135200	23255020	3000	3000	3000	3000	0
302	20240412	135100	23255020	3000	3000	3000	3000	0
303	20240412	135000	23255020	3000	3000	3000	3000	0
304	20240412	134900	23255020	3000	3000	3000	3000	0
305	20240412	134800	23255020	3000	3000	3000	3000	0
306	20240412	134700	23255020	3000	3000	3000	3000	0
307	20240412	134600	23255020	3000	3000	3000	3000	0
308	20240412	134500	23255020	3000	3000	3000	3000	0
309	20240412	134400	23255020	3000	3000	3000	3000	1
310	20240412	134300	23252020	2995	2995	2995	2995	0
311	20240412	134200	23252020	2995	2995	2995	2995	0
312	20240412	134100	23252020	2995	2995	2995	2995	0
313	20240412	134000	23252020	2995	2995	2995	2995	0
314	20240412	133900	23252020	2995	2995	2995	2995	0
315	20240412	133800	23252020	2995	2995	2995	2995	0
316	20240412	133700	23252020	2995	2995	2995	2995	0
317	20240412	133600	23252020	2995	2995	2995	2995	0
318	20240412	133500	23252020	2995	2995	2995	2995	0
319	20240412	133400	23252020	2995	2995	2995	2995	0
320	20240412	133300	23252020	2995	2995	2995	2995	50
321	20240412	133200	23102270	2995	2995	2995	2995	0
322	20240412	133100	23102270	2995	2995	2995	2995	0
323	20240412	133000	23102270	2995	2995	2995	2995	0
324	20240412	132900	23102270	2995	2995	2995	2995	0
325	20240412	132800	23102270	2995	2995	2995	2995	0
326	20240412	132700	23102270	2995	2995	2995	2995	0
327	20240412	132600	23102270	2995	2995	2995	2995	0
328	20240412	132500	23102270	2995	2995	2995	2995	0
329	20240412	132400	23102270	2995	2995	2995	2995	0
330	20240412	132300	23102270	2995	2995	2995	2995	0
331	20240412	132200	23102270	2995	2995	2995	2995	0
332	20240412	132100	23102270	2995	2995	2995	2995	0
333	20240412	132000	23102270	2995	2995	2995	2995	0
334	20240412	131900	23102270	2995	2995	2995	2995	0
335	20240412	131800	23102270	2995	2995	2995	2995	0
336	20240412	131700	23102270	2995	2995	2995	2995	0
337	20240412	131600	23102270	2995	2995	2995	2995	0
338	20240412	131500	23102270	2995	2995	2995	2995	0
339	20240412	131400	23102270	2995	2995	2995	2995	0
340	20240412	131300	23102270	2995	2995	2995	2995	0
341	20240412	131200	23102270	2995	2995	2995	2995	0
342	20240412	131100	23102270	2995	2995	2995	2995	0
343	20240412	131000	23102270	2995	2995	2995	2995	0
344	20240412	130900	23102270	2995	2995	2995	2995	0
345	20240412	130800	23102270	2995	2995	2995	2995	0
346	20240412	130700	23102270	2995	2995	2995	2995	0
347	20240412	130600	23102270	2995	2995	2995	2995	0
348	20240412	130500	23102270	2995	2995	2995	2995	0
349	20240412	130400	23102270	2995	2995	2995	2995	0
350	20240412	130300	23102270	2995	2995	2995	2995	2
351	20240412	130200	23096280	2990	2990	2990	2990	0
352	20240412	130100	23096280	2990	2990	2990	2990	0
353	20240412	130000	23096280	2990	2990	2990	2990	0
354	20240412	125900	23096280	2990	2990	2990	2990	0
355	20240412	125800	23096280	2990	2990	2990	2990	0
356	20240412	125700	23096280	2990	2990	2990	2990	0
357	20240412	125600	23096280	2990	2990	2990	2990	1000
358	20240412	125500	20106280	2990	2990	2990	2990	1
359	20240412	125400	20103290	2985	2985	2985	2985	0
360	20240412	125300	20103290	2985	2985	2985	2985	0
361	20240412	125200	20103290	2985	2985	2985	2985	0
362	20240412	125100	20103290	2985	2985	2985	2985	0
363	20240412	125000	20103290	2985	2985	2985	2985	0
364	20240412	124900	20103290	2985	2985	2985	2985	0
365	20240412	124800	20103290	2985	2985	2985	2985	0
366	20240412	124700	20103290	2985	2985	2985	2985	0
367	20240412	124600	20103290	2985	2985	2985	2985	190
368	20240412	124500	19536140	2985	2985	2985	2985	0
369	20240412	124400	19536140	2985	2985	2985	2985	12
370	20240412	124300	19500320	2985	2985	2985	2985	0
371	20240412	124200	19500320	2985	2985	2985	2985	0
372	20240412	124100	19500320	2985	2985	2985	2985	0
373	20240412	124000	19500320	2985	2985	2985	2985	0
374	20240412	123900	19500320	2985	2985	2985	2985	0
375	20240412	123800	19500320	2985	2985	2985	2985	0
376	20240412	123700	19500320	2985	2985	2985	2985	0
377	20240412	123600	19500320	2985	2985	2985	2985	0
378	20240412	123500	19500320	2985	2985	2985	2985	0
379	20240412	123400	19500320	2985	2985	2985	2985	0
380	20240412	123300	19500320	2985	2985	2985	2985	0
381	20240412	123200	19500320	2985	2985	2985	2985	0
382	20240412	123100	19500320	2985	2985	2985	2985	0
383	20240412	123000	19500320	2985	2985	2985	2985	0
384	20240412	122900	19500320	2985	2985	2985	2985	0
385	20240412	122800	19500320	2985	2985	2985	2985	0
386	20240412	122700	19500320	2985	2985	2985	2985	0
387	20240412	122600	19500320	2985	2985	2985	2985	0
388	20240412	122500	19500320	2985	2985	2985	2985	0
389	20240412	122400	19500320	2985	2985	2985	2985	0
390	20240412	122300	19500320	2985	2985	2985	2985	1
391	20240412	122200	19497335	2985	2985	2985	2985	0
392	20240412	122100	19497335	2985	2985	2985	2985	0
393	20240412	122000	19497335	2985	2985	2985	2985	0
394	20240412	121900	19497335	2985	2985	2985	2985	0
395	20240412	121800	19497335	2985	2985	2985	2985	0
396	20240412	121700	19497335	2985	2985	2985	2985	0
397	20240412	121600	19497335	2985	2985	2985	2985	0
398	20240412	121500	19497335	2985	2985	2985	2985	0
399	20240412	121400	19497335	2985	2985	2985	2985	0
400	20240412	121300	19497335	2985	2985	2985	2985	0
401	20240412	121200	19497335	2985	2985	2985	2985	0
402	20240412	121100	19497335	2985	2985	2985	2985	0
403	20240412	121000	19497335	2985	2985	2985	2985	0
404	20240412	120900	19497335	2985	2985	2985	2985	0
405	20240412	120800	19497335	2985	2985	2985	2985	0
406	20240412	120700	19497335	2985	2985	2985	2985	0
407	20240412	120600	19497335	2985	2985	2985	2985	0
408	20240412	120500	19497335	2985	2985	2985	2985	0
409	20240412	120400	19497335	2985	2985	2985	2985	329
410	20240412	120300	18515270	2985	2985	2985	2985	0
411	20240412	120200	18515270	2985	2985	2985	2985	0
412	20240412	120100	18515270	2985	2985	2985	2985	0
413	20240412	120000	18515270	2985	2985	2985	2985	0
414	20240412	115900	18515270	2985	2985	2985	2985	0
415	20240412	115800	18515270	2985	2985	2985	2985	2
416	20240412	115700	18509300	2985	2985	2985	2985	0
417	20240412	115600	18509300	2985	2985	2985	2985	4
418	20240412	115500	18497360	2985	2985	2985	2985	0
419	20240412	115400	18497360	2985	2985	2985	2985	0
420	20240412	115300	18497360	2985	2985	2985	2985	0
421	20240412	115200	18497360	2985	2985	2985	2985	104
422	20240412	115100	18186920	2985	2985	2985	2985	0
423	20240412	115000	18186920	2985	2985	2985	2985	0
424	20240412	114900	18186920	2985	2985	2985	2985	0
425	20240412	114800	18186920	2985	2985	2985	2985	0
426	20240412	114700	18186920	2985	2995	2995	2985	2465
427	20240412	114600	10814975	3000	3000	3000	3000	0
428	20240412	114500	10814975	3000	3000	3000	3000	0
429	20240412	114400	10814975	3000	3000	3000	3000	0
430	20240412	114300	10814975	3000	3000	3000	3000	0
431	20240412	114200	10814975	3000	3000	3000	3000	0
432	20240412	114100	10814975	3000	3000	3000	3000	0
433	20240412	114000	10814975	3000	3000	3000	3000	0
434	20240412	113900	10814975	3000	3000	3000	3000	0
435	20240412	113800	10814975	3000	3000	3000	3000	0
436	20240412	113700	10814975	3000	3000	3000	3000	0
437	20240412	113600	10814975	3000	3000	3000	3000	0
438	20240412	113500	10814975	3000	3000	3000	3000	0
439	20240412	113400	10814975	3000	3000	3000	3000	0
440	20240412	113300	10814975	3000	3000	3000	3000	0
441	20240412	113200	10814975	3000	3000	3000	3000	18
442	20240412	113100	10760975	3000	3000	3000	3000	0
443	20240412	113000	10760975	3000	3000	3000	3000	0
444	20240412	112900	10760975	3000	3000	3000	3000	0
445	20240412	112800	10760975	3000	3000	3000	3000	0
446	20240412	112700	10760975	3000	3000	3000	3000	0
447	20240412	112600	10760975	3000	3000	3000	3000	0
448	20240412	112500	10760975	3000	3000	3000	3000	0
449	20240412	112400	10760975	3000	3000	3000	3000	0
450	20240412	112300	10760975	3000	3000	3000	3000	0
451	20240412	112200	10760975	3000	3000	3000	3000	0
452	20240412	112100	10760975	3000	3000	3000	3000	0
453	20240412	112000	10760975	3000	3000	3000	3000	0
454	20240412	111900	10760975	3000	3000	3000	3000	0
455	20240412	111800	10760975	3000	3000	3000	3000	0
456	20240412	111700	10760975	3000	3000	3000	3000	100
457	20240412	111600	10460975	2995	2995	2995	2995	0
458	20240412	111500	10460975	2995	2995	2995	2995	0
459	20240412	111400	10460975	2995	2995	2995	2995	27
460	20240412	111300	10380110	3000	3000	3000	3000	0
461	20240412	111200	10380110	3000	3000	3000	3000	0
462	20240412	111100	10380110	3000	3000	3000	3000	0
463	20240412	111000	10380110	3000	3000	3000	3000	200
464	20240412	110900	9780110	3005	3005	3005	3005	0
465	20240412	110800	9780110	3005	3005	3005	3005	0
466	20240412	110700	9780110	3005	3005	3005	3005	0
467	20240412	110600	9780110	3005	3005	3005	3005	0
468	20240412	110500	9780110	3005	3005	3005	3005	0
469	20240412	110400	9780110	3005	3005	3005	3005	0
470	20240412	110300	9780110	3005	3005	3005	3005	0
471	20240412	110200	9780110	3005	3005	3005	3005	0
472	20240412	110100	9780110	3005	3005	3005	3005	0
473	20240412	110000	9780110	3005	3005	3005	3005	34
474	20240412	105900	9677940	3005	3005	3005	3005	3
475	20240412	105800	9668925	3010	3010	3010	3010	0
476	20240412	105700	9668925	3010	3010	3010	3010	0
477	20240412	105600	9668925	3010	3010	3010	3010	0
478	20240412	105500	9668925	3010	3010	3010	3010	0
479	20240412	105400	9668925	3010	3010	3010	3010	0
480	20240412	105300	9668925	3010	3010	3010	3010	0
481	20240412	105200	9668925	3010	3010	3010	3010	0
482	20240412	105100	9668925	3010	3010	3010	3010	0
483	20240412	105000	9668925	3010	3010	3010	3010	0
484	20240412	104900	9668925	3010	3010	3010	3010	0
485	20240412	104800	9668925	3010	3010	3010	3010	0
486	20240412	104700	9668925	3010	3010	3010	3010	0
487	20240412	104600	9668925	3010	3010	3010	3010	0
488	20240412	104500	9668925	3010	3005	3010	3005	33
489	20240412	104400	9569605	3010	3010	3010	3010	0
490	20240412	104300	9569605	3010	3010	3010	3010	0
491	20240412	104200	9569605	3010	3010	3010	3010	0
492	20240412	104100	9569605	3010	3010	3010	3010	0
493	20240412	104000	9569605	3010	3010	3010	3010	0
494	20240412	103900	9569605	3010	3010	3010	3010	0
495	20240412	103800	9569605	3010	3010	3010	3010	0
496	20240412	103700	9569605	3010	3010	3010	3010	0
497	20240412	103600	9569605	3010	3010	3010	3010	0
498	20240412	103500	9569605	3010	3010	3010	3010	0
499	20240412	103400	9569605	3010	3010	3010	3010	0
500	20240412	103300	9569605	3010	3010	3010	3010	0
501	20240412	103200	9569605	3010	3010	3010	3010	0
502	20240412	103100	9569605	3010	3005	3010	3005	100
503	20240412	103000	9268645	2995	3005	3005	2995	190
504	20240412	102900	8698895	3010	3010	3010	3010	0
505	20240412	102800	8698895	3010	3010	3010	3010	0
506	20240412	102700	8698895	3010	3010	3010	3010	0
507	20240412	102600	8698895	3010	3010	3010	3010	0
508	20240412	102500	8698895	3010	3010	3010	3010	0
509	20240412	102400	8698895	3010	3010	3010	3010	0
510	20240412	102300	8698895	3010	3010	3010	3010	0
511	20240412	102200	8698895	3010	3010	3010	3010	0
512	20240412	102100	8698895	3010	3010	3010	3010	0
513	20240412	102000	8698895	3010	3010	3010	3010	0
514	20240412	101900	8698895	3010	3010	3010	3010	0
515	20240412	101800	8698895	3010	3010	3010	3010	0
516	20240412	101700	8698895	3010	3010	3010	3010	0
517	20240412	101600	8698895	3010	3010	3010	3010	0
518	20240412	101500	8698895	3010	3010	3010	3010	1
519	20240412	101400	8695885	3010	3010	3010	3010	0
520	20240412	101300	8695885	3010	3010	3010	3010	0
521	20240412	101200	8695885	3010	3010	3010	3010	0
522	20240412	101100	8695885	3010	3010	3010	3010	0
523	20240412	101000	8695885	3010	3010	3010	3010	0
524	20240412	100900	8695885	3010	3010	3010	3010	0
525	20240412	100800	8695885	3010	3010	3010	3010	0
526	20240412	100700	8695885	3010	3010	3010	3010	0
527	20240412	100600	8695885	3010	3010	3010	3010	0
528	20240412	100500	8695885	3010	3010	3010	3010	0
529	20240412	100400	8695885	3010	3010	3010	3010	1
530	20240412	100300	8692875	2995	2995	2995	2995	0
531	20240412	100200	8692875	2995	2995	2995	2995	0
532	20240412	100100	8692875	2995	2995	2995	2995	0
533	20240412	100000	8692875	2995	2995	2995	2995	165
534	20240412	095900	8198700	2995	2990	2995	2990	203
535	20240412	095800	7590765	2995	2995	2995	2995	0
536	20240412	095700	7590765	2995	2995	2995	2995	0
537	20240412	095600	7590765	2995	2995	2995	2995	0
538	20240412	095500	7590765	2995	2995	2995	2995	0
539	20240412	095400	7590765	2995	2995	2995	2995	0
540	20240412	095300	7590765	2995	2995	2995	2995	0
541	20240412	095200	7590765	2995	2995	2995	2995	0
542	20240412	095100	7590765	2995	2995	2995	2995	0
543	20240412	095000	7590765	2995	2995	2995	2995	0
544	20240412	094900	7590765	2995	2995	2995	2995	0
545	20240412	094800	7590765	2995	2995	2995	2995	20
546	20240412	094700	7530865	2995	2995	2995	2995	5
547	20240412	094600	7515890	2995	2995	2995	2995	0
548	20240412	094500	7515890	2995	2995	2995	2995	0
549	20240412	094400	7515890	2995	2995	2995	2995	0
550	20240412	094300	7515890	2995	2995	2995	2995	6
551	20240412	094200	7497920	2995	2995	2995	2995	1
552	20240412	094100	7494925	2995	2995	2995	2995	0
553	20240412	094000	7494925	2995	2995	2995	2995	0
554	20240412	093900	7494925	2995	2995	2995	2995	0
555	20240412	093800	7494925	2995	2995	2995	2995	0
556	20240412	093700	7494925	2995	2995	2995	2995	2000
557	20240412	093600	1504925	2995	2995	2995	2995	0
558	20240412	093500	1504925	2995	2995	2995	2995	0
559	20240412	093400	1504925	2995	2995	2995	2995	0
560	20240412	093300	1504925	2995	2995	2995	2995	70
561	20240412	093200	1295275	2990	2990	2990	2990	0
562	20240412	093100	1295275	2990	2990	2990	2990	3
563	20240412	093000	1286305	2995	2995	2995	2995	0
564	20240412	092900	1286305	2995	2995	2995	2995	0
565	20240412	092800	1286305	2995	2995	2995	2995	50
566	20240412	092700	1136555	2990	2990	2990	2990	22
567	20240412	092600	1070775	2990	2990	2990	2990	0
568	20240412	092500	1070775	2990	2990	2990	2990	0
569	20240412	092400	1070775	2990	2990	2990	2990	0
570	20240412	092300	1070775	2990	2990	2990	2990	0
571	20240412	092200	1070775	2990	2990	2990	2990	10
572	20240412	092100	1040875	2990	2990	2990	2990	0
573	20240412	092000	1040875	2990	2990	2990	2990	0
574	20240412	091900	1040875	2990	2990	2990	2990	4
575	20240412	091800	1028915	2990	2990	2990	2990	0
576	20240412	091700	1028915	2990	2990	2990	2990	34
577	20240412	091600	927255	2990	2990	2990	2990	0
578	20240412	091500	927255	2990	2990	2990	2990	0
579	20240412	091400	927255	2990	2990	2990	2990	0
580	20240412	091300	927255	2990	2990	2990	2990	0
581	20240412	091200	927255	2990	2990	2990	2990	1
582	20240412	091100	924265	2995	2995	2995	2995	0
583	20240412	091000	924265	2995	2995	2995	2995	0
584	20240412	090900	924265	2995	2995	2995	2995	0
585	20240412	090800	924265	2995	2995	2995	2995	0
586	20240412	090700	924265	2995	2995	2995	2995	0
587	20240412	090600	924265	2995	2995	2995	2995	0
588	20240412	090500	924265	2995	2995	2995	2995	0
589	20240412	090400	924265	2995	2995	2995	2995	0
590	20240412	090300	924265	2995	2975	2995	2975	263
591	20240412	090200	136850	2975	2975	2975	2975	0
592	20240412	090100	136850	2975	2975	2975	2975	0
593	20240412	090000	136850	2975	2975	2975	2975	46