KissMeData/016610/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	185700	129979700	4085	4085	4085	4085	1531
3	20240412	185600	129979700	4085	4085	4085	4085	0
4	20240412	185500	129979700	4085	4085	4085	4085	0
5	20240412	185400	129979700	4085	4085	4085	4085	0
6	20240412	185300	129979700	4085	4085	4085	4085	0
7	20240412	185200	129979700	4085	4085	4085	4085	0
8	20240412	185100	129979700	4085	4085	4085	4085	0
9	20240412	185000	129979700	4085	4085	4085	4085	0
10	20240412	184900	129979700	4085	4085	4085	4085	0
11	20240412	184800	129979700	4085	4085	4085	4085	0
12	20240412	184700	129979700	4085	4085	4085	4085	0
13	20240412	184600	129979700	4085	4085	4085	4085	0
14	20240412	184500	129979700	4085	4085	4085	4085	0
15	20240412	184400	129979700	4085	4085	4085	4085	0
16	20240412	184300	129979700	4085	4085	4085	4085	0
17	20240412	184200	129979700	4085	4085	4085	4085	0
18	20240412	184100	129979700	4085	4085	4085	4085	0
19	20240412	184000	129979700	4085	4085	4085	4085	0
20	20240412	183900	129979700	4085	4085	4085	4085	0
21	20240412	183800	129979700	4085	4085	4085	4085	0
22	20240412	183700	129979700	4085	4085	4085	4085	0
23	20240412	183600	129979700	4085	4085	4085	4085	0
24	20240412	183500	129979700	4085	4085	4085	4085	0
25	20240412	183400	129979700	4085	4085	4085	4085	0
26	20240412	183300	129979700	4085	4085	4085	4085	0
27	20240412	183200	129979700	4085	4085	4085	4085	0
28	20240412	183100	129979700	4085	4085	4085	4085	0
29	20240412	183000	129979700	4085	4085	4085	4085	0
30	20240412	182900	129979700	4085	4085	4085	4085	0
31	20240412	182800	129979700	4085	4085	4085	4085	0
32	20240412	182700	129979700	4085	4085	4085	4085	1531
33	20240412	182600	129979700	4085	4085	4085	4085	0
34	20240412	182500	129979700	4085	4085	4085	4085	0
35	20240412	182400	129979700	4085	4085	4085	4085	0
36	20240412	182300	129979700	4085	4085	4085	4085	0
37	20240412	182200	129979700	4085	4085	4085	4085	0
38	20240412	182100	129979700	4085	4085	4085	4085	0
39	20240412	182000	129979700	4085	4085	4085	4085	0
40	20240412	181900	129979700	4085	4085	4085	4085	0
41	20240412	181800	129979700	4085	4085	4085	4085	0
42	20240412	181700	129979700	4085	4085	4085	4085	0
43	20240412	181600	129979700	4085	4085	4085	4085	0
44	20240412	181500	129979700	4085	4085	4085	4085	0
45	20240412	181400	129979700	4085	4085	4085	4085	0
46	20240412	181300	129979700	4085	4085	4085	4085	0
47	20240412	181200	129979700	4085	4085	4085	4085	0
48	20240412	181100	129979700	4085	4085	4085	4085	0
49	20240412	181000	129979700	4085	4085	4085	4085	0
50	20240412	180900	129979700	4085	4085	4085	4085	0
51	20240412	180800	129979700	4085	4085	4085	4085	0
52	20240412	180700	129979700	4085	4085	4085	4085	0
53	20240412	180600	129979700	4085	4085	4085	4085	0
54	20240412	180500	129979700	4085	4085	4085	4085	0
55	20240412	180400	129979700	4085	4085	4085	4085	0
56	20240412	180300	129979700	4085	4085	4085	4085	0
57	20240412	180200	129979700	4085	4085	4085	4085	0
58	20240412	180100	129979700	4085	4085	4085	4085	0
59	20240412	180000	129979700	4085	4085	4085	4085	0
60	20240412	175900	129979700	4085	4085	4085	4085	0
61	20240412	175800	129979700	4085	4085	4085	4085	0
62	20240412	175700	129979700	4085	4085	4085	4085	1531
63	20240412	175600	129979700	4085	4085	4085	4085	0
64	20240412	175500	129979700	4085	4085	4085	4085	0
65	20240412	175400	129979700	4085	4085	4085	4085	0
66	20240412	175300	129979700	4085	4085	4085	4085	0
67	20240412	175200	129979700	4085	4085	4085	4085	0
68	20240412	175100	129979700	4085	4085	4085	4085	0
69	20240412	175000	129979700	4085	4085	4085	4085	0
70	20240412	174900	129979700	4085	4085	4085	4085	0
71	20240412	174800	129979700	4085	4085	4085	4085	0
72	20240412	174700	129979700	4085	4085	4085	4085	0
73	20240412	174600	129979700	4085	4085	4085	4085	0
74	20240412	174500	129979700	4085	4085	4085	4085	0
75	20240412	174400	129979700	4085	4085	4085	4085	0
76	20240412	174300	129979700	4085	4085	4085	4085	0
77	20240412	174200	129979700	4085	4085	4085	4085	0
78	20240412	174100	129979700	4085	4085	4085	4085	0
79	20240412	174000	129979700	4085	4085	4085	4085	0
80	20240412	173900	129979700	4085	4085	4085	4085	0
81	20240412	173800	129979700	4085	4085	4085	4085	0
82	20240412	173700	129979700	4085	4085	4085	4085	0
83	20240412	173600	129979700	4085	4085	4085	4085	0
84	20240412	173500	129979700	4085	4085	4085	4085	0
85	20240412	173400	129979700	4085	4085	4085	4085	0
86	20240412	173300	129979700	4085	4085	4085	4085	0
87	20240412	173200	129979700	4085	4085	4085	4085	0
88	20240412	173100	129979700	4085	4085	4085	4085	0
89	20240412	173000	129979700	4085	4085	4085	4085	0
90	20240412	172900	129979700	4085	4085	4085	4085	0
91	20240412	172800	129979700	4085	4085	4085	4085	0
92	20240412	172700	129979700	4085	4085	4085	4085	1531
93	20240412	172600	129979700	4085	4085	4085	4085	0
94	20240412	172500	129979700	4085	4085	4085	4085	0
95	20240412	172400	129979700	4085	4085	4085	4085	0
96	20240412	172300	129979700	4085	4085	4085	4085	0
97	20240412	172200	129979700	4085	4085	4085	4085	0
98	20240412	172100	129979700	4085	4085	4085	4085	0
99	20240412	172000	129979700	4085	4085	4085	4085	0
100	20240412	171900	129979700	4085	4085	4085	4085	0
101	20240412	171800	129979700	4085	4085	4085	4085	0
102	20240412	171700	129979700	4085	4085	4085	4085	0
103	20240412	171600	129979700	4085	4085	4085	4085	0
104	20240412	171500	129979700	4085	4085	4085	4085	0
105	20240412	171400	129979700	4085	4085	4085	4085	0
106	20240412	171300	129979700	4085	4085	4085	4085	0
107	20240412	171200	129979700	4085	4085	4085	4085	0
108	20240412	171100	129979700	4085	4085	4085	4085	0
109	20240412	171000	129979700	4085	4085	4085	4085	0
110	20240412	170900	129979700	4085	4085	4085	4085	0
111	20240412	170800	129979700	4085	4085	4085	4085	0
112	20240412	170700	129979700	4085	4085	4085	4085	0
113	20240412	170600	129979700	4085	4085	4085	4085	0
114	20240412	170500	129979700	4085	4085	4085	4085	0
115	20240412	170400	129979700	4085	4085	4085	4085	0
116	20240412	170300	129979700	4085	4085	4085	4085	0
117	20240412	170200	129979700	4085	4085	4085	4085	0
118	20240412	170100	129979700	4085	4085	4085	4085	0
119	20240412	170000	129979700	4085	4085	4085	4085	0
120	20240412	165900	129979700	4085	4085	4085	4085	0
121	20240412	165800	129979700	4085	4085	4085	4085	0
122	20240412	165700	129979700	4085	4085	4085	4085	1531
123	20240412	165600	129979700	4085	4085	4085	4085	0
124	20240412	165500	129979700	4085	4085	4085	4085	0
125	20240412	165400	129979700	4085	4085	4085	4085	0
126	20240412	165300	129979700	4085	4085	4085	4085	0
127	20240412	165200	129979700	4085	4085	4085	4085	0
128	20240412	165100	129979700	4085	4085	4085	4085	0
129	20240412	165000	129979700	4085	4085	4085	4085	0
130	20240412	164900	129979700	4085	4085	4085	4085	0
131	20240412	164800	129979700	4085	4085	4085	4085	0
132	20240412	164700	129979700	4085	4085	4085	4085	0
133	20240412	164600	129979700	4085	4085	4085	4085	0
134	20240412	164500	129979700	4085	4085	4085	4085	0
135	20240412	164400	129979700	4085	4085	4085	4085	0
136	20240412	164300	129979700	4085	4085	4085	4085	0
137	20240412	164200	129979700	4085	4085	4085	4085	0
138	20240412	164100	129979700	4085	4085	4085	4085	0
139	20240412	164000	129979700	4085	4085	4085	4085	0
140	20240412	163900	129979700	4085	4085	4085	4085	0
141	20240412	163800	129979700	4085	4085	4085	4085	0
142	20240412	163700	129979700	4085	4085	4085	4085	0
143	20240412	163600	129979700	4085	4085	4085	4085	0
144	20240412	163500	129979700	4085	4085	4085	4085	0
145	20240412	163400	129979700	4085	4085	4085	4085	0
146	20240412	163300	129979700	4085	4085	4085	4085	0
147	20240412	163200	129979700	4085	4085	4085	4085	0
148	20240412	163100	129979700	4085	4085	4085	4085	0
149	20240412	163000	129979700	4085	4085	4085	4085	0
150	20240412	162900	129979700	4085	4085	4085	4085	0
151	20240412	162800	129979700	4085	4085	4085	4085	0
152	20240412	162700	129979700	4085	4085	4085	4085	1531
153	20240412	162600	129979700	4085	4085	4085	4085	0
154	20240412	162500	129979700	4085	4085	4085	4085	0
155	20240412	162400	129979700	4085	4085	4085	4085	0
156	20240412	162300	129979700	4085	4085	4085	4085	0
157	20240412	162200	129979700	4085	4085	4085	4085	0
158	20240412	162100	129979700	4085	4085	4085	4085	0
159	20240412	162000	129979700	4085	4085	4085	4085	0
160	20240412	161900	129979700	4085	4085	4085	4085	0
161	20240412	161800	129979700	4085	4085	4085	4085	0
162	20240412	161700	129979700	4085	4085	4085	4085	0
163	20240412	161600	129979700	4085	4085	4085	4085	0
164	20240412	161500	129979700	4085	4085	4085	4085	0
165	20240412	161400	129979700	4085	4085	4085	4085	0
166	20240412	161300	129979700	4085	4085	4085	4085	0
167	20240412	161200	129979700	4085	4085	4085	4085	0
168	20240412	161100	129979700	4085	4085	4085	4085	0
169	20240412	161000	129979700	4085	4085	4085	4085	0
170	20240412	160900	129979700	4085	4085	4085	4085	0
171	20240412	160800	129979700	4085	4085	4085	4085	0
172	20240412	160700	129979700	4085	4085	4085	4085	0
173	20240412	160600	129979700	4085	4085	4085	4085	0
174	20240412	160500	129979700	4085	4085	4085	4085	0
175	20240412	160400	129979700	4085	4085	4085	4085	0
176	20240412	160300	129979700	4085	4085	4085	4085	0
177	20240412	160200	129979700	4085	4085	4085	4085	0
178	20240412	160100	129979700	4085	4085	4085	4085	0
179	20240412	160000	129979700	4085	4085	4085	4085	0
180	20240412	155900	129979700	4085	4085	4085	4085	0
181	20240412	155800	129979700	4085	4085	4085	4085	0
182	20240412	155700	129979700	4085	4085	4085	4085	1531
183	20240412	155600	129979700	4085	4085	4085	4085	0
184	20240412	155500	129979700	4085	4085	4085	4085	0
185	20240412	155400	129979700	4085	4085	4085	4085	0
186	20240412	155300	129979700	4085	4085	4085	4085	0
187	20240412	155200	129979700	4085	4085	4085	4085	0
188	20240412	155100	129979700	4085	4085	4085	4085	0
189	20240412	155000	129979700	4085	4085	4085	4085	0
190	20240412	154900	129979700	4085	4085	4085	4085	0
191	20240412	154800	129979700	4085	4085	4085	4085	0
192	20240412	154700	129979700	4085	4085	4085	4085	0
193	20240412	154600	129979700	4085	4085	4085	4085	0
194	20240412	154500	129979700	4085	4085	4085	4085	0
195	20240412	154400	129979700	4085	4085	4085	4085	0
196	20240412	154300	129979700	4085	4085	4085	4085	0
197	20240412	154200	129979700	4085	4085	4085	4085	0
198	20240412	154100	129979700	4085	4085	4085	4085	0
199	20240412	154000	129979700	4085	4085	4085	4085	0
200	20240412	153900	129979700	4085	4085	4085	4085	0
201	20240412	153800	129979700	4085	4085	4085	4085	0
202	20240412	153700	129979700	4085	4085	4085	4085	0
203	20240412	153600	129979700	4085	4085	4085	4085	0
204	20240412	153500	129979700	4085	4085	4085	4085	0
205	20240412	153400	129979700	4085	4085	4085	4085	0
206	20240412	153300	129979700	4085	4085	4085	4085	0
207	20240412	153200	129979700	4085	4085	4085	4085	0
208	20240412	153100	129979700	4085	4085	4085	4085	0
209	20240412	153000	129979700	4085	4085	4085	4085	1531
210	20240412	152900	123725565	4085	4085	4085	4085	0
211	20240412	152800	123725565	4085	4085	4085	4085	0
212	20240412	152700	123725565	4085	4085	4085	4085	0
213	20240412	152600	123725565	4085	4085	4085	4085	0
214	20240412	152500	123725565	4085	4085	4085	4085	0
215	20240412	152400	123725565	4085	4085	4085	4085	0
216	20240412	152300	123725565	4085	4085	4085	4085	0
217	20240412	152200	123725565	4085	4085	4085	4085	0
218	20240412	152100	123725565	4085	4085	4085	4085	0
219	20240412	152000	123725565	4085	4085	4085	4085	0
220	20240412	151900	123725565	4085	4075	4085	4075	50
221	20240412	151800	123521675	4085	4065	4085	4065	1368
222	20240412	151700	117952475	4075	4075	4075	4075	0
223	20240412	151600	117952475	4075	4075	4075	4075	0
224	20240412	151500	117952475	4075	4065	4075	4065	63
225	20240412	151400	117696370	4075	4075	4075	4075	0
226	20240412	151300	117696370	4075	4075	4075	4075	0
227	20240412	151200	117696370	4075	4065	4075	4065	51
228	20240412	151100	117488795	4075	4070	4075	4070	550
229	20240412	151000	115250290	4070	4070	4070	4070	13
230	20240412	150900	115197380	4075	4075	4075	4075	0
231	20240412	150800	115197380	4075	4075	4075	4075	0
232	20240412	150700	115197380	4075	4075	4075	4075	0
233	20240412	150600	115197380	4075	4075	4075	4075	0
234	20240412	150500	115197380	4075	4075	4075	4075	20
235	20240412	150400	115115880	4075	4075	4075	4075	4
236	20240412	150300	115099580	4070	4070	4070	4070	99
237	20240412	150200	114696650	4075	4075	4075	4075	601
238	20240412	150100	112247575	4075	4075	4075	4075	1
239	20240412	150000	112243500	4075	4075	4075	4075	0
240	20240412	145900	112243500	4075	4075	4075	4075	0
241	20240412	145800	112243500	4075	4075	4075	4075	0
242	20240412	145700	112243500	4075	4075	4075	4075	1
243	20240412	145600	112239425	4070	4070	4070	4070	0
244	20240412	145500	112239425	4070	4075	4075	4070	624
245	20240412	145400	109699495	4075	4075	4075	4075	120
246	20240412	145300	109210495	4080	4080	4080	4080	0
247	20240412	145200	109210495	4080	4080	4080	4080	0
248	20240412	145100	109210495	4080	4080	4080	4080	0
249	20240412	145000	109210495	4080	4080	4080	4080	0
250	20240412	144900	109210495	4080	4080	4080	4080	0
251	20240412	144800	109210495	4080	4080	4080	4080	0
252	20240412	144700	109210495	4080	4080	4080	4080	0
253	20240412	144600	109210495	4080	4080	4080	4080	13
254	20240412	144500	109157455	4090	4090	4090	4090	0
255	20240412	144400	109157455	4090	4085	4090	4085	105
256	20240412	144300	108728525	4095	4115	4115	4095	2448
257	20240412	144200	98703945	4115	4115	4115	4115	0
258	20240412	144100	98703945	4115	4115	4115	4115	0
259	20240412	144000	98703945	4115	4115	4115	4115	0
260	20240412	143900	98703945	4115	4115	4115	4115	0
261	20240412	143800	98703945	4115	4115	4115	4115	0
262	20240412	143700	98703945	4115	4115	4115	4115	25
263	20240412	143600	98601070	4105	4105	4105	4105	3
264	20240412	143500	98588755	4140	4140	4140	4140	0
265	20240412	143400	98588755	4140	4140	4140	4140	0
266	20240412	143300	98588755	4140	4140	4140	4140	0
267	20240412	143200	98588755	4140	4140	4140	4140	0
268	20240412	143100	98588755	4140	4105	4140	4105	100
269	20240412	143000	98175735	4105	4105	4105	4105	0
270	20240412	142900	98175735	4105	4105	4105	4105	0
271	20240412	142800	98175735	4105	4105	4105	4105	0
272	20240412	142700	98175735	4105	4105	4105	4105	0
273	20240412	142600	98175735	4105	4105	4105	4105	39
274	20240412	142500	98015640	4105	4100	4105	4100	233
275	20240412	142400	97059995	4095	4095	4095	4095	0
276	20240412	142300	97059995	4095	4090	4095	4090	371
277	20240412	142200	95541210	4090	4090	4090	4090	0
278	20240412	142100	95541210	4090	4100	4100	4090	202
279	20240412	142000	94713030	4100	4100	4100	4100	240
280	20240412	141900	93729030	4100	4100	4100	4100	0
281	20240412	141800	93729030	4100	4100	4100	4100	660
282	20240412	141700	91023030	4105	4105	4105	4105	0
283	20240412	141600	91023030	4105	4105	4105	4105	0
284	20240412	141500	91023030	4105	4100	4145	4100	1205
285	20240412	141400	86062955	4100	4100	4100	4100	0
286	20240412	141300	86062955	4100	4100	4100	4100	0
287	20240412	141200	86062955	4100	4100	4100	4100	0
288	20240412	141100	86062955	4100	4100	4100	4100	0
289	20240412	141000	86062955	4100	4100	4100	4100	25
290	20240412	140900	85960455	4100	4100	4150	4095	1936
291	20240412	140800	78014645	4095	4095	4095	4095	0
292	20240412	140700	78014645	4095	4095	4095	4095	50
293	20240412	140600	77809895	4095	4095	4095	4095	2
294	20240412	140500	77801705	4100	4100	4100	4100	0
295	20240412	140400	77801705	4100	4100	4100	4100	0
296	20240412	140300	77801705	4100	4100	4100	4100	0
297	20240412	140200	77801705	4100	4100	4100	4100	0
298	20240412	140100	77801705	4100	4100	4100	4100	0
299	20240412	140000	77801705	4100	4100	4100	4100	22
300	20240412	135900	77711505	4100	4100	4100	4100	0
301	20240412	135800	77711505	4100	4100	4100	4100	0
302	20240412	135700	77711505	4100	4100	4100	4100	0
303	20240412	135600	77711505	4100	4100	4100	4100	0
304	20240412	135500	77711505	4100	4100	4100	4100	0
305	20240412	135400	77711505	4100	4100	4100	4100	0
306	20240412	135300	77711505	4100	4100	4100	4100	0
307	20240412	135200	77711505	4100	4100	4100	4100	0
308	20240412	135100	77711505	4100	4100	4100	4100	0
309	20240412	135000	77711505	4100	4100	4100	4100	0
310	20240412	134900	77711505	4100	4100	4100	4100	0
311	20240412	134800	77711505	4100	4100	4100	4100	0
312	20240412	134700	77711505	4100	4100	4100	4100	0
313	20240412	134600	77711505	4100	4100	4100	4100	0
314	20240412	134500	77711505	4100	4100	4100	4100	0
315	20240412	134400	77711505	4100	4100	4100	4100	26
316	20240412	134300	77604905	4100	4100	4100	4100	0
317	20240412	134200	77604905	4100	4100	4100	4100	0
318	20240412	134100	77604905	4100	4100	4100	4100	35
319	20240412	134000	77461405	4095	4095	4095	4095	0
320	20240412	133900	77461405	4095	4095	4095	4095	0
321	20240412	133800	77461405	4095	4095	4095	4095	600
322	20240412	133700	75004405	4095	4095	4095	4095	348
323	20240412	133600	73579345	4095	4095	4095	4095	3
324	20240412	133500	73567060	4095	4095	4095	4095	0
325	20240412	133400	73567060	4095	4095	4095	4095	0
326	20240412	133300	73567060	4095	4095	4095	4095	0
327	20240412	133200	73567060	4095	4095	4095	4095	0
328	20240412	133100	73567060	4095	4095	4095	4095	0
329	20240412	133000	73567060	4095	4095	4095	4095	36
330	20240412	132900	73419640	4095	4095	4095	4095	0
331	20240412	132800	73419640	4095	4095	4095	4095	0
332	20240412	132700	73419640	4095	4095	4095	4095	0
333	20240412	132600	73419640	4095	4095	4095	4095	0
334	20240412	132500	73419640	4095	4095	4095	4095	0
335	20240412	132400	73419640	4095	4095	4095	4095	0
336	20240412	132300	73419640	4095	4095	4095	4095	0
337	20240412	132200	73419640	4095	4095	4095	4095	5
338	20240412	132100	73399165	4090	4090	4090	4090	10
339	20240412	132000	73358265	4095	4095	4095	4095	0
340	20240412	131900	73358265	4095	4090	4095	4090	11
341	20240412	131800	73313225	4090	4090	4090	4090	0
342	20240412	131700	73313225	4090	4080	4090	4080	1256
343	20240412	131600	68183675	4080	4080	4080	4080	0
344	20240412	131500	68183675	4080	4080	4080	4080	0
345	20240412	131400	68183675	4080	4080	4080	4080	0
346	20240412	131300	68183675	4080	4080	4080	4080	1
347	20240412	131200	68179595	4080	4080	4080	4080	0
348	20240412	131100	68179595	4080	4080	4080	4080	4
349	20240412	131000	68163275	4080	4080	4080	4080	0
350	20240412	130900	68163275	4080	4080	4080	4080	0
351	20240412	130800	68163275	4080	4080	4080	4080	0
352	20240412	130700	68163275	4080	4080	4080	4080	5
353	20240412	130600	68142875	4075	4075	4075	4075	38
354	20240412	130500	67988025	4075	4075	4075	4075	0
355	20240412	130400	67988025	4075	4075	4075	4075	0
356	20240412	130300	67988025	4075	4075	4075	4075	0
357	20240412	130200	67988025	4075	4075	4075	4075	0
358	20240412	130100	67988025	4075	4075	4075	4075	99
359	20240412	130000	67584600	4080	4080	4080	4080	0
360	20240412	125900	67584600	4080	4080	4080	4080	0
361	20240412	125800	67584600	4080	4080	4080	4080	0
362	20240412	125700	67584600	4080	4080	4080	4080	0
363	20240412	125600	67584600	4080	4080	4080	4080	0
364	20240412	125500	67584600	4080	4080	4080	4080	0
365	20240412	125400	67584600	4080	4080	4080	4080	0
366	20240412	125300	67584600	4080	4080	4080	4080	0
367	20240412	125200	67584600	4080	4080	4080	4080	0
368	20240412	125100	67584600	4080	4080	4080	4080	0
369	20240412	125000	67584600	4080	4080	4080	4080	11
370	20240412	124900	67539720	4080	4080	4080	4080	105
371	20240412	124800	67111320	4080	4080	4080	4080	0
372	20240412	124700	67111320	4080	4080	4080	4080	0
373	20240412	124600	67111320	4080	4080	4080	4080	0
374	20240412	124500	67111320	4080	4080	4080	4080	0
375	20240412	124400	67111320	4080	4080	4080	4080	0
376	20240412	124300	67111320	4080	4080	4080	4080	0
377	20240412	124200	67111320	4080	4080	4080	4080	0
378	20240412	124100	67111320	4080	4080	4080	4080	0
379	20240412	124000	67111320	4080	4080	4080	4080	38
380	20240412	123900	66956280	4080	4085	4085	4080	1822
381	20240412	123800	59521440	4085	4085	4085	4085	0
382	20240412	123700	59521440	4085	4085	4085	4085	0
383	20240412	123600	59521440	4085	4085	4085	4085	250
384	20240412	123500	58500190	4090	4090	4090	4090	0
385	20240412	123400	58500190	4090	4090	4090	4090	0
386	20240412	123300	58500190	4090	4090	4090	4090	0
387	20240412	123200	58500190	4090	4090	4090	4090	0
388	20240412	123100	58500190	4090	4090	4090	4090	0
389	20240412	123000	58500190	4090	4090	4090	4090	0
390	20240412	122900	58500190	4090	4090	4090	4090	2
391	20240412	122800	58492010	4090	4090	4090	4090	2
392	20240412	122700	58483830	4085	4085	4085	4085	20
393	20240412	122600	58402130	4090	4090	4090	4090	0
394	20240412	122500	58402130	4090	4090	4090	4090	0
395	20240412	122400	58402130	4090	4090	4090	4090	0
396	20240412	122300	58402130	4090	4090	4090	4090	0
397	20240412	122200	58402130	4090	4090	4090	4090	128
398	20240412	122100	57878610	4095	4095	4095	4095	0
399	20240412	122000	57878610	4095	4095	4095	4095	0
400	20240412	121900	57878610	4095	4095	4095	4095	0
401	20240412	121800	57878610	4095	4095	4095	4095	0
402	20240412	121700	57878610	4095	4095	4095	4095	0
403	20240412	121600	57878610	4095	4095	4095	4095	0
404	20240412	121500	57878610	4095	4095	4095	4095	0
405	20240412	121400	57878610	4095	4095	4095	4095	0
406	20240412	121300	57878610	4095	4095	4095	4095	0
407	20240412	121200	57878610	4095	4095	4095	4095	0
408	20240412	121100	57878610	4095	4095	4095	4095	0
409	20240412	121000	57878610	4095	4095	4095	4095	0
410	20240412	120900	57878610	4095	4095	4095	4095	0
411	20240412	120800	57878610	4095	4095	4095	4095	0
412	20240412	120700	57878610	4095	4095	4095	4095	1
413	20240412	120600	57874515	4090	4090	4090	4090	0
414	20240412	120500	57874515	4090	4090	4090	4090	0
415	20240412	120400	57874515	4090	4090	4090	4090	0
416	20240412	120300	57874515	4090	4090	4090	4090	0
417	20240412	120200	57874515	4090	4090	4090	4090	0
418	20240412	120100	57874515	4090	4090	4090	4090	0
419	20240412	120000	57874515	4090	4090	4090	4090	0
420	20240412	115900	57874515	4090	4090	4090	4090	20
421	20240412	115800	57792715	4090	4090	4090	4090	26
422	20240412	115700	57686375	4090	4090	4090	4090	53
423	20240412	115600	57469605	4090	4090	4090	4090	0
424	20240412	115500	57469605	4090	4090	4090	4090	0
425	20240412	115400	57469605	4090	4090	4090	4090	0
426	20240412	115300	57469605	4090	4090	4090	4090	0
427	20240412	115200	57469605	4090	4090	4090	4090	0
428	20240412	115100	57469605	4090	4090	4090	4090	0
429	20240412	115000	57469605	4090	4090	4090	4090	20
430	20240412	114900	57387805	4100	4100	4100	4100	0
431	20240412	114800	57387805	4100	4100	4100	4100	2
432	20240412	114700	57379605	4100	4100	4100	4100	0
433	20240412	114600	57379605	4100	4100	4100	4100	0
434	20240412	114500	57379605	4100	4100	4100	4100	0
435	20240412	114400	57379605	4100	4100	4100	4100	1
436	20240412	114300	57375505	4090	4090	4090	4090	0
437	20240412	114200	57375505	4090	4090	4090	4090	0
438	20240412	114100	57375505	4090	4090	4090	4090	0
439	20240412	114000	57375505	4090	4090	4090	4090	0
440	20240412	113900	57375505	4090	4090	4090	4090	0
441	20240412	113800	57375505	4090	4090	4090	4090	0
442	20240412	113700	57375505	4090	4090	4090	4090	0
443	20240412	113600	57375505	4090	4100	4100	4090	6
444	20240412	113500	57350935	4100	4100	4100	4100	0
445	20240412	113400	57350935	4100	4100	4100	4100	0
446	20240412	113300	57350935	4100	4100	4100	4100	0
447	20240412	113200	57350935	4100	4100	4100	4100	12
448	20240412	113100	57301735	4100	4100	4100	4100	50
449	20240412	113000	57096735	4100	4100	4100	4100	1
450	20240412	112900	57092635	4100	4100	4100	4100	0
451	20240412	112800	57092635	4100	4100	4100	4100	0
452	20240412	112700	57092635	4100	4100	4100	4100	1
453	20240412	112600	57088535	4100	4100	4100	4100	0
454	20240412	112500	57088535	4100	4100	4100	4100	0
455	20240412	112400	57088535	4100	4100	4100	4100	1
456	20240412	112300	57084435	4090	4090	4090	4090	0
457	20240412	112200	57084435	4090	4090	4090	4090	0
458	20240412	112100	57084435	4090	4100	4100	4090	147
459	20240412	112000	56482205	4100	4100	4100	4100	0
460	20240412	111900	56482205	4100	4100	4100	4100	1
461	20240412	111800	56478105	4090	4090	4090	4090	0
462	20240412	111700	56478105	4090	4090	4090	4090	0
463	20240412	111600	56478105	4090	4090	4090	4090	0
464	20240412	111500	56478105	4090	4090	4090	4090	0
465	20240412	111400	56478105	4090	4090	4090	4090	0
466	20240412	111300	56478105	4090	4090	4090	4090	32
467	20240412	111200	56347225	4100	4100	4100	4100	1
468	20240412	111100	56343125	4090	4095	4095	4090	2
469	20240412	111000	56334940	4090	4090	4090	4090	4
470	20240412	110900	56318580	4100	4100	4100	4100	2
471	20240412	110800	56310380	4100	4100	4100	4100	0
472	20240412	110700	56310380	4100	4100	4100	4100	0
473	20240412	110600	56310380	4100	4100	4100	4100	20
474	20240412	110500	56228380	4100	4100	4100	4100	0
475	20240412	110400	56228380	4100	4100	4100	4100	0
476	20240412	110300	56228380	4100	4100	4100	4100	0
477	20240412	110200	56228380	4100	4100	4100	4100	1
478	20240412	110100	56224280	4100	4100	4100	4100	1
479	20240412	110000	56220180	4100	4100	4100	4100	2
480	20240412	105900	56211980	4100	4100	4100	4100	0
481	20240412	105800	56211980	4100	4100	4100	4100	0
482	20240412	105700	56211980	4100	4100	4100	4100	7
483	20240412	105600	56183280	4100	4100	4100	4100	0
484	20240412	105500	56183280	4100	4100	4100	4100	50
485	20240412	105400	55978280	4100	4100	4100	4100	0
486	20240412	105300	55978280	4100	4100	4100	4100	0
487	20240412	105200	55978280	4100	4100	4100	4100	0
488	20240412	105100	55978280	4100	4100	4100	4100	5
489	20240412	105000	55957780	4090	4090	4090	4090	0
490	20240412	104900	55957780	4090	4090	4090	4090	0
491	20240412	104800	55957780	4090	4090	4090	4090	0
492	20240412	104700	55957780	4090	4090	4090	4090	0
493	20240412	104600	55957780	4090	4090	4090	4090	3
494	20240412	104500	55945510	4090	4090	4090	4090	0
495	20240412	104400	55945510	4090	4090	4090	4090	0
496	20240412	104300	55945510	4090	4100	4100	4090	711
497	20240412	104200	53034985	4100	4100	4100	4100	0
498	20240412	104100	53034985	4100	4100	4100	4100	0
499	20240412	104000	53034985	4100	4100	4100	4100	0
500	20240412	103900	53034985	4100	4100	4100	4100	75
501	20240412	103800	52727485	4100	4100	4100	4100	0
502	20240412	103700	52727485	4100	4100	4100	4100	0
503	20240412	103600	52727485	4100	4100	4100	4100	25
504	20240412	103500	52624985	4095	4095	4095	4095	41
505	20240412	103400	52457090	4095	4095	4095	4095	24
506	20240412	103300	52358810	4090	4090	4090	4090	0
507	20240412	103200	52358810	4090	4090	4090	4090	0
508	20240412	103100	52358810	4090	4090	4090	4090	0
509	20240412	103000	52358810	4090	4090	4090	4090	0
510	20240412	102900	52358810	4090	4090	4090	4090	0
511	20240412	102800	52358810	4090	4090	4090	4090	0
512	20240412	102700	52358810	4090	4085	4090	4085	544
513	20240412	102600	50135575	4080	4080	4080	4080	0
514	20240412	102500	50135575	4080	4080	4080	4080	0
515	20240412	102400	50135575	4080	4080	4080	4080	0
516	20240412	102300	50135575	4080	4080	4080	4080	0
517	20240412	102200	50135575	4080	4080	4080	4080	0
518	20240412	102100	50135575	4080	4080	4080	4080	0
519	20240412	102000	50135575	4080	4080	4080	4080	39
520	20240412	101900	49976455	4080	4075	4080	4075	31
521	20240412	101800	49850125	4080	4080	4080	4080	0
522	20240412	101700	49850125	4080	4080	4080	4080	0
523	20240412	101600	49850125	4080	4080	4080	4080	2
524	20240412	101500	49841965	4080	4080	4080	4080	2
525	20240412	101400	49833805	4080	4080	4080	4080	0
526	20240412	101300	49833805	4080	4080	4080	4080	0
527	20240412	101200	49833805	4080	4080	4080	4080	0
528	20240412	101100	49833805	4080	4080	4080	4080	0
529	20240412	101000	49833805	4080	4080	4080	4080	0
530	20240412	100900	49833805	4080	4080	4080	4080	0
531	20240412	100800	49833805	4080	4080	4080	4080	0
532	20240412	100700	49833805	4080	4080	4080	4080	0
533	20240412	100600	49833805	4080	4080	4080	4080	0
534	20240412	100500	49833805	4080	4080	4080	4080	758
535	20240412	100400	46741165	4080	4080	4080	4080	0
536	20240412	100300	46741165	4080	4080	4080	4080	0
537	20240412	100200	46741165	4080	4080	4080	4080	120
538	20240412	100100	46251565	4080	4080	4080	4080	0
539	20240412	100000	46251565	4080	4080	4080	4080	0
540	20240412	095900	46251565	4080	4080	4080	4080	2
541	20240412	095800	46243405	4075	4075	4075	4075	1
542	20240412	095700	46239330	4070	4075	4075	4070	95
543	20240412	095600	45852675	4075	4075	4075	4075	0
544	20240412	095500	45852675	4075	4075	4075	4075	1
545	20240412	095400	45848600	4075	4075	4075	4075	0
546	20240412	095300	45848600	4075	4075	4075	4075	0
547	20240412	095200	45848600	4075	4075	4075	4075	0
548	20240412	095100	45848600	4075	4075	4075	4075	0
549	20240412	095000	45848600	4075	4075	4075	4075	23
550	20240412	094900	45754875	4075	4075	4075	4075	100
551	20240412	094800	45347375	4075	4075	4075	4075	1
552	20240412	094700	45343300	4075	4075	4075	4075	0
553	20240412	094600	45343300	4075	4075	4075	4075	24
554	20240412	094500	45245500	4060	4075	4075	4060	3004
555	20240412	094400	33031170	4075	4075	4075	4075	3
556	20240412	094300	33018945	4075	4080	4080	4075	6
557	20240412	094200	32994490	4085	4085	4085	4085	1
558	20240412	094100	32990405	4085	4085	4085	4085	1
559	20240412	094000	32986320	4080	4085	4085	4080	290
560	20240412	093900	31803115	4090	4090	4090	4090	0
561	20240412	093800	31803115	4090	4090	4090	4090	60
562	20240412	093700	31557715	4085	4085	4085	4085	0
563	20240412	093600	31557715	4085	4080	4085	4080	519
564	20240412	093500	29439625	4075	4075	4075	4075	0
565	20240412	093400	29439625	4075	4075	4075	4075	208
566	20240412	093300	28592025	4065	4065	4065	4065	0
567	20240412	093200	28592025	4065	4070	4070	4065	30
568	20240412	093100	28470025	4070	4070	4070	4070	140
569	20240412	093000	27900225	4065	4080	4080	4065	11
570	20240412	092900	27855360	4080	4080	4080	4080	0
571	20240412	092800	27855360	4080	4080	4080	4080	0
572	20240412	092700	27855360	4080	4080	4080	4080	0
573	20240412	092600	27855360	4080	4080	4080	4080	3
574	20240412	092500	27843120	4080	4080	4080	4080	21
575	20240412	092400	27757440	4080	4080	4080	4080	0
576	20240412	092300	27757440	4080	4080	4080	4080	1
577	20240412	092200	27753360	4065	4080	4080	4065	463
578	20240412	092100	25870875	4060	4070	4070	4060	716
579	20240412	092000	22963245	4085	4085	4085	4085	3
580	20240412	091900	22950990	4085	4085	4085	4080	23
581	20240412	091800	22857045	4085	4085	4085	4085	1
582	20240412	091700	22852960	4085	4085	4085	4085	21
583	20240412	091600	22767175	4070	4070	4070	4070	46
584	20240412	091500	22579955	4085	4070	4085	4070	69
585	20240412	091400	22299100	4090	4090	4090	4090	0
586	20240412	091300	22299100	4090	4090	4090	4090	0
587	20240412	091200	22299100	4090	4090	4090	4090	0
588	20240412	091100	22299100	4090	4070	4090	4070	128
589	20240412	091000	21777740	4070	4065	4085	4065	550
590	20240412	090900	19531505	4080	4080	4100	4060	224
591	20240412	090800	18620450	4085	4100	4100	4085	4128
592	20240412	090700	1701140	4100	4110	4110	4100	178
593	20240412	090600	969660	4120	4145	4145	4120	235
594	20240412	090500	0	4135	4135	4135	4135	0
595	20240412	090400	0	4135	4135	4135	4135	0
596	20240412	090300	0	4135	4135	4135	4135	0
597	20240412	090200	0	4135	4135	4135	4135	0
598	20240412	090100	0	4135	4135	4135	4135	0
599	20240412	090000	0	4135	4135	4135	4135	0