KissMeData/010400/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	185100	17891695	4980	4980	4980	4980	1673
3	20240412	185000	17891695	4980	4980	4980	4980	0
4	20240412	184900	17891695	4980	4980	4980	4980	0
5	20240412	184800	17891695	4980	4980	4980	4980	0
6	20240412	184700	17891695	4980	4980	4980	4980	0
7	20240412	184600	17891695	4980	4980	4980	4980	0
8	20240412	184500	17891695	4980	4980	4980	4980	0
9	20240412	184400	17891695	4980	4980	4980	4980	0
10	20240412	184300	17891695	4980	4980	4980	4980	0
11	20240412	184200	17891695	4980	4980	4980	4980	0
12	20240412	184100	17891695	4980	4980	4980	4980	0
13	20240412	184000	17891695	4980	4980	4980	4980	0
14	20240412	183900	17891695	4980	4980	4980	4980	0
15	20240412	183800	17891695	4980	4980	4980	4980	0
16	20240412	183700	17891695	4980	4980	4980	4980	0
17	20240412	183600	17891695	4980	4980	4980	4980	0
18	20240412	183500	17891695	4980	4980	4980	4980	0
19	20240412	183400	17891695	4980	4980	4980	4980	0
20	20240412	183300	17891695	4980	4980	4980	4980	0
21	20240412	183200	17891695	4980	4980	4980	4980	0
22	20240412	183100	17891695	4980	4980	4980	4980	0
23	20240412	183000	17891695	4980	4980	4980	4980	0
24	20240412	182900	17891695	4980	4980	4980	4980	0
25	20240412	182800	17891695	4980	4980	4980	4980	0
26	20240412	182700	17891695	4980	4980	4980	4980	0
27	20240412	182600	17891695	4980	4980	4980	4980	0
28	20240412	182500	17891695	4980	4980	4980	4980	0
29	20240412	182400	17891695	4980	4980	4980	4980	0
30	20240412	182300	17891695	4980	4980	4980	4980	0
31	20240412	182200	17891695	4980	4980	4980	4980	0
32	20240412	182100	17891695	4980	4980	4980	4980	1673
33	20240412	182000	17891695	4980	4980	4980	4980	0
34	20240412	181900	17891695	4980	4980	4980	4980	0
35	20240412	181800	17891695	4980	4980	4980	4980	0
36	20240412	181700	17891695	4980	4980	4980	4980	0
37	20240412	181600	17891695	4980	4980	4980	4980	0
38	20240412	181500	17891695	4980	4980	4980	4980	0
39	20240412	181400	17891695	4980	4980	4980	4980	0
40	20240412	181300	17891695	4980	4980	4980	4980	0
41	20240412	181200	17891695	4980	4980	4980	4980	0
42	20240412	181100	17891695	4980	4980	4980	4980	0
43	20240412	181000	17891695	4980	4980	4980	4980	0
44	20240412	180900	17891695	4980	4980	4980	4980	0
45	20240412	180800	17891695	4980	4980	4980	4980	0
46	20240412	180700	17891695	4980	4980	4980	4980	0
47	20240412	180600	17891695	4980	4980	4980	4980	0
48	20240412	180500	17891695	4980	4980	4980	4980	0
49	20240412	180400	17891695	4980	4980	4980	4980	0
50	20240412	180300	17891695	4980	4980	4980	4980	0
51	20240412	180200	17891695	4980	4980	4980	4980	0
52	20240412	180100	17891695	4980	4980	4980	4980	0
53	20240412	180000	17891695	4980	4980	4980	4980	0
54	20240412	175900	17891695	4980	4980	4980	4980	0
55	20240412	175800	17891695	4980	4980	4980	4980	0
56	20240412	175700	17891695	4980	4980	4980	4980	0
57	20240412	175600	17891695	4980	4980	4980	4980	0
58	20240412	175500	17891695	4980	4980	4980	4980	0
59	20240412	175400	17891695	4980	4980	4980	4980	0
60	20240412	175300	17891695	4980	4980	4980	4980	0
61	20240412	175200	17891695	4980	4980	4980	4980	0
62	20240412	175100	17891695	4980	4980	4980	4980	1673
63	20240412	175000	17891695	4980	4980	4980	4980	0
64	20240412	174900	17891695	4980	4980	4980	4980	0
65	20240412	174800	17891695	4980	4980	4980	4980	0
66	20240412	174700	17891695	4980	4980	4980	4980	0
67	20240412	174600	17891695	4980	4980	4980	4980	0
68	20240412	174500	17891695	4980	4980	4980	4980	0
69	20240412	174400	17891695	4980	4980	4980	4980	0
70	20240412	174300	17891695	4980	4980	4980	4980	0
71	20240412	174200	17891695	4980	4980	4980	4980	0
72	20240412	174100	17891695	4980	4980	4980	4980	0
73	20240412	174000	17891695	4980	4980	4980	4980	0
74	20240412	173900	17891695	4980	4980	4980	4980	0
75	20240412	173800	17891695	4980	4980	4980	4980	0
76	20240412	173700	17891695	4980	4980	4980	4980	0
77	20240412	173600	17891695	4980	4980	4980	4980	0
78	20240412	173500	17891695	4980	4980	4980	4980	0
79	20240412	173400	17891695	4980	4980	4980	4980	0
80	20240412	173300	17891695	4980	4980	4980	4980	0
81	20240412	173200	17891695	4980	4980	4980	4980	0
82	20240412	173100	17891695	4980	4980	4980	4980	0
83	20240412	173000	17891695	4980	4980	4980	4980	0
84	20240412	172900	17891695	4980	4980	4980	4980	0
85	20240412	172800	17891695	4980	4980	4980	4980	0
86	20240412	172700	17891695	4980	4980	4980	4980	0
87	20240412	172600	17891695	4980	4980	4980	4980	0
88	20240412	172500	17891695	4980	4980	4980	4980	0
89	20240412	172400	17891695	4980	4980	4980	4980	0
90	20240412	172300	17891695	4980	4980	4980	4980	0
91	20240412	172200	17891695	4980	4980	4980	4980	0
92	20240412	172100	17891695	4980	4980	4980	4980	1673
93	20240412	172000	17891695	4980	4980	4980	4980	0
94	20240412	171900	17891695	4980	4980	4980	4980	0
95	20240412	171800	17891695	4980	4980	4980	4980	0
96	20240412	171700	17891695	4980	4980	4980	4980	0
97	20240412	171600	17891695	4980	4980	4980	4980	0
98	20240412	171500	17891695	4980	4980	4980	4980	0
99	20240412	171400	17891695	4980	4980	4980	4980	0
100	20240412	171300	17891695	4980	4980	4980	4980	0
101	20240412	171200	17891695	4980	4980	4980	4980	0
102	20240412	171100	17891695	4980	4980	4980	4980	0
103	20240412	171000	17891695	4980	4980	4980	4980	0
104	20240412	170900	17891695	4980	4980	4980	4980	0
105	20240412	170800	17891695	4980	4980	4980	4980	0
106	20240412	170700	17891695	4980	4980	4980	4980	0
107	20240412	170600	17891695	4980	4980	4980	4980	0
108	20240412	170500	17891695	4980	4980	4980	4980	0
109	20240412	170400	17891695	4980	4980	4980	4980	0
110	20240412	170300	17891695	4980	4980	4980	4980	0
111	20240412	170200	17891695	4980	4980	4980	4980	0
112	20240412	170100	17891695	4980	4980	4980	4980	0
113	20240412	170000	17891695	4980	4980	4980	4980	0
114	20240412	165900	17891695	4980	4980	4980	4980	0
115	20240412	165800	17891695	4980	4980	4980	4980	0
116	20240412	165700	17891695	4980	4980	4980	4980	0
117	20240412	165600	17891695	4980	4980	4980	4980	0
118	20240412	165500	17891695	4980	4980	4980	4980	0
119	20240412	165400	17891695	4980	4980	4980	4980	0
120	20240412	165300	17891695	4980	4980	4980	4980	0
121	20240412	165200	17891695	4980	4980	4980	4980	0
122	20240412	165100	17891695	4980	4980	4980	4980	1673
123	20240412	165000	17891695	4980	4980	4980	4980	0
124	20240412	164900	17891695	4980	4980	4980	4980	0
125	20240412	164800	17891695	4980	4980	4980	4980	0
126	20240412	164700	17891695	4980	4980	4980	4980	0
127	20240412	164600	17891695	4980	4980	4980	4980	0
128	20240412	164500	17891695	4980	4980	4980	4980	0
129	20240412	164400	17891695	4980	4980	4980	4980	0
130	20240412	164300	17891695	4980	4980	4980	4980	0
131	20240412	164200	17891695	4980	4980	4980	4980	0
132	20240412	164100	17891695	4980	4980	4980	4980	0
133	20240412	164000	17891695	4980	4980	4980	4980	0
134	20240412	163900	17891695	4980	4980	4980	4980	0
135	20240412	163800	17891695	4980	4980	4980	4980	0
136	20240412	163700	17891695	4980	4980	4980	4980	0
137	20240412	163600	17891695	4980	4980	4980	4980	0
138	20240412	163500	17891695	4980	4980	4980	4980	0
139	20240412	163400	17891695	4980	4980	4980	4980	0
140	20240412	163300	17891695	4980	4980	4980	4980	0
141	20240412	163200	17891695	4980	4980	4980	4980	0
142	20240412	163100	17891695	4980	4980	4980	4980	0
143	20240412	163000	17891695	4980	4980	4980	4980	0
144	20240412	162900	17891695	4980	4980	4980	4980	0
145	20240412	162800	17891695	4980	4980	4980	4980	0
146	20240412	162700	17891695	4980	4980	4980	4980	0
147	20240412	162600	17891695	4980	4980	4980	4980	0
148	20240412	162500	17891695	4980	4980	4980	4980	0
149	20240412	162400	17891695	4980	4980	4980	4980	0
150	20240412	162300	17891695	4980	4980	4980	4980	0
151	20240412	162200	17891695	4980	4980	4980	4980	0
152	20240412	162100	17891695	4980	4980	4980	4980	1673
153	20240412	162000	17891695	4980	4980	4980	4980	0
154	20240412	161900	17891695	4980	4980	4980	4980	0
155	20240412	161800	17891695	4980	4980	4980	4980	0
156	20240412	161700	17891695	4980	4980	4980	4980	0
157	20240412	161600	17891695	4980	4980	4980	4980	0
158	20240412	161500	17891695	4980	4980	4980	4980	0
159	20240412	161400	17891695	4980	4980	4980	4980	0
160	20240412	161300	17891695	4980	4980	4980	4980	0
161	20240412	161200	17891695	4980	4980	4980	4980	0
162	20240412	161100	17891695	4980	4980	4980	4980	0
163	20240412	161000	17891695	4980	4980	4980	4980	0
164	20240412	160900	17891695	4980	4980	4980	4980	0
165	20240412	160800	17891695	4980	4980	4980	4980	0
166	20240412	160700	17891695	4980	4980	4980	4980	0
167	20240412	160600	17891695	4980	4980	4980	4980	0
168	20240412	160500	17891695	4980	4980	4980	4980	0
169	20240412	160400	17891695	4980	4980	4980	4980	0
170	20240412	160300	17891695	4980	4980	4980	4980	0
171	20240412	160200	17891695	4980	4980	4980	4980	0
172	20240412	160100	17891695	4980	4980	4980	4980	0
173	20240412	160000	17891695	4980	4980	4980	4980	0
174	20240412	155900	17891695	4980	4980	4980	4980	0
175	20240412	155800	17891695	4980	4980	4980	4980	0
176	20240412	155700	17891695	4980	4980	4980	4980	0
177	20240412	155600	17891695	4980	4980	4980	4980	0
178	20240412	155500	17891695	4980	4980	4980	4980	0
179	20240412	155400	17891695	4980	4980	4980	4980	0
180	20240412	155300	17891695	4980	4980	4980	4980	0
181	20240412	155200	17891695	4980	4980	4980	4980	0
182	20240412	155100	17891695	4980	4980	4980	4980	1673
183	20240412	155000	17891695	4980	4980	4980	4980	0
184	20240412	154900	17891695	4980	4980	4980	4980	0
185	20240412	154800	17891695	4980	4980	4980	4980	0
186	20240412	154700	17891695	4980	4980	4980	4980	0
187	20240412	154600	17891695	4980	4980	4980	4980	0
188	20240412	154500	17891695	4980	4980	4980	4980	0
189	20240412	154400	17891695	4980	4980	4980	4980	0
190	20240412	154300	17891695	4980	4980	4980	4980	0
191	20240412	154200	17891695	4980	4980	4980	4980	0
192	20240412	154100	17891695	4980	4980	4980	4980	0
193	20240412	154000	17891695	4980	4980	4980	4980	0
194	20240412	153900	17891695	4980	4980	4980	4980	0
195	20240412	153800	17891695	4980	4980	4980	4980	0
196	20240412	153700	17891695	4980	4980	4980	4980	0
197	20240412	153600	17891695	4980	4980	4980	4980	0
198	20240412	153500	17891695	4980	4980	4980	4980	0
199	20240412	153400	17891695	4980	4980	4980	4980	0
200	20240412	153300	17891695	4980	4980	4980	4980	0
201	20240412	153200	17891695	4980	4980	4980	4980	1673
202	20240412	153100	9560155	4645	4645	4645	4645	0
203	20240412	153000	9560155	4645	4645	4645	4645	0
204	20240412	152900	9560155	4645	4645	4645	4645	0
205	20240412	152800	9560155	4645	4645	4645	4645	0
206	20240412	152700	9560155	4645	4645	4645	4645	0
207	20240412	152600	9560155	4645	4645	4645	4645	0
208	20240412	152500	9560155	4645	4645	4645	4645	0
209	20240412	152400	9560155	4645	4645	4645	4645	0
210	20240412	152300	9560155	4645	4645	4645	4645	0
211	20240412	152200	9560155	4645	4645	4645	4645	0
212	20240412	152100	9560155	4645	4645	4645	4645	0
213	20240412	152000	9560155	4645	4645	4645	4645	0
214	20240412	151900	9560155	4645	4600	4645	4600	171
215	20240412	151800	8772505	4595	4595	4595	4595	0
216	20240412	151700	8772505	4595	4595	4595	4595	0
217	20240412	151600	8772505	4595	4595	4595	4595	0
218	20240412	151500	8772505	4595	4595	4595	4595	0
219	20240412	151400	8772505	4595	4595	4595	4595	0
220	20240412	151300	8772505	4595	4595	4595	4595	6
221	20240412	151200	8744935	4595	4595	4595	4595	0
222	20240412	151100	8744935	4595	4595	4595	4595	0
223	20240412	151000	8744935	4595	4595	4595	4595	6
224	20240412	150900	8717365	4595	4595	4595	4595	0
225	20240412	150800	8717365	4595	4595	4595	4595	1
226	20240412	150700	8712770	4600	4600	4600	4600	0
227	20240412	150600	8712770	4600	4600	4600	4600	0
228	20240412	150500	8712770	4600	4600	4600	4600	0
229	20240412	150400	8712770	4600	4600	4600	4600	0
230	20240412	150300	8712770	4600	4600	4600	4600	0
231	20240412	150200	8712770	4600	4600	4600	4600	0
232	20240412	150100	8712770	4600	4600	4600	4600	0
233	20240412	150000	8712770	4600	4600	4600	4600	0
234	20240412	145900	8712770	4600	4600	4600	4600	10
235	20240412	145800	8666770	4600	4600	4600	4600	0
236	20240412	145700	8666770	4600	4600	4600	4600	0
237	20240412	145600	8666770	4600	4600	4600	4600	0
238	20240412	145500	8666770	4600	4600	4600	4600	0
239	20240412	145400	8666770	4600	4600	4600	4600	0
240	20240412	145300	8666770	4600	4580	4600	4580	12
241	20240412	145200	8611610	4580	4580	4580	4580	6
242	20240412	145100	8584130	4580	4580	4580	4580	0
243	20240412	145000	8584130	4580	4580	4580	4580	0
244	20240412	144900	8584130	4580	4580	4580	4580	6
245	20240412	144800	8556650	4580	4580	4580	4580	0
246	20240412	144700	8556650	4580	4580	4580	4580	0
247	20240412	144600	8556650	4580	4580	4580	4580	6
248	20240412	144500	8529170	4580	4580	4580	4580	0
249	20240412	144400	8529170	4580	4580	4580	4580	0
250	20240412	144300	8529170	4580	4575	4580	4575	24
251	20240412	144200	8419280	4575	4575	4575	4575	0
252	20240412	144100	8419280	4575	4575	4575	4575	0
253	20240412	144000	8419280	4575	4575	4575	4575	22
254	20240412	143900	8318630	4580	4580	4580	4580	0
255	20240412	143800	8318630	4580	4580	4580	4580	0
256	20240412	143700	8318630	4580	4580	4580	4580	0
257	20240412	143600	8318630	4580	4580	4580	4580	0
258	20240412	143500	8318630	4580	4580	4580	4580	0
259	20240412	143400	8318630	4580	4580	4580	4580	0
260	20240412	143300	8318630	4580	4600	4600	4580	90
261	20240412	143200	7905120	4605	4605	4605	4605	0
262	20240412	143100	7905120	4605	4605	4605	4605	0
263	20240412	143000	7905120	4605	4605	4605	4605	0
264	20240412	142900	7905120	4605	4605	4605	4605	0
265	20240412	142800	7905120	4605	4605	4605	4605	0
266	20240412	142700	7905120	4605	4605	4605	4605	0
267	20240412	142600	7905120	4605	4605	4605	4605	0
268	20240412	142500	7905120	4605	4605	4605	4605	0
269	20240412	142400	7905120	4605	4605	4605	4605	0
270	20240412	142300	7905120	4605	4605	4605	4605	0
271	20240412	142200	7905120	4605	4605	4605	4605	0
272	20240412	142100	7905120	4605	4605	4605	4605	0
273	20240412	142000	7905120	4605	4605	4605	4605	0
274	20240412	141900	7905120	4605	4605	4605	4605	0
275	20240412	141800	7905120	4605	4605	4605	4605	0
276	20240412	141700	7905120	4605	4605	4605	4605	0
277	20240412	141600	7905120	4605	4605	4605	4605	0
278	20240412	141500	7905120	4605	4605	4605	4605	0
279	20240412	141400	7905120	4605	4605	4605	4605	0
280	20240412	141300	7905120	4605	4605	4605	4605	0
281	20240412	141200	7905120	4605	4605	4605	4605	0
282	20240412	141100	7905120	4605	4605	4605	4605	0
283	20240412	141000	7905120	4605	4605	4605	4605	0
284	20240412	140900	7905120	4605	4605	4605	4605	0
285	20240412	140800	7905120	4605	4605	4605	4605	0
286	20240412	140700	7905120	4605	4605	4605	4605	3
287	20240412	140600	7891305	4605	4605	4605	4605	0
288	20240412	140500	7891305	4605	4605	4605	4605	0
289	20240412	140400	7891305	4605	4605	4605	4605	6
290	20240412	140300	7863675	4605	4605	4605	4605	0
291	20240412	140200	7863675	4605	4605	4605	4605	0
292	20240412	140100	7863675	4605	4605	4605	4605	6
293	20240412	140000	7836045	4605	4605	4605	4605	0
294	20240412	135900	7836045	4605	4605	4605	4605	0
295	20240412	135800	7836045	4605	4605	4605	4605	6
296	20240412	135700	7808415	4605	4605	4605	4605	0
297	20240412	135600	7808415	4605	4605	4605	4605	0
298	20240412	135500	7808415	4605	4605	4605	4605	6
299	20240412	135400	7780785	4605	4605	4605	4605	0
300	20240412	135300	7780785	4605	4605	4605	4605	0
301	20240412	135200	7780785	4605	4605	4605	4605	6
302	20240412	135100	7753155	4605	4605	4605	4605	0
303	20240412	135000	7753155	4605	4605	4605	4605	0
304	20240412	134900	7753155	4605	4605	4605	4605	6
305	20240412	134800	7725525	4605	4605	4605	4605	0
306	20240412	134700	7725525	4605	4605	4605	4605	0
307	20240412	134600	7725525	4605	4605	4605	4605	6
308	20240412	134500	7697895	4605	4605	4605	4605	0
309	20240412	134400	7697895	4605	4605	4605	4605	0
310	20240412	134300	7697895	4605	4605	4605	4605	6
311	20240412	134200	7670265	4605	4605	4605	4605	0
312	20240412	134100	7670265	4605	4605	4605	4605	0
313	20240412	134000	7670265	4605	4605	4605	4605	6
314	20240412	133900	7642635	4605	4605	4605	4605	0
315	20240412	133800	7642635	4605	4605	4605	4605	0
316	20240412	133700	7642635	4605	4605	4605	4605	6
317	20240412	133600	7615005	4605	4605	4605	4605	0
318	20240412	133500	7615005	4605	4605	4605	4605	0
319	20240412	133400	7615005	4605	4605	4605	4605	6
320	20240412	133300	7587375	4605	4605	4605	4605	0
321	20240412	133200	7587375	4605	4605	4605	4605	0
322	20240412	133100	7587375	4605	4605	4605	4605	6
323	20240412	133000	7559745	4605	4605	4605	4605	0
324	20240412	132900	7559745	4605	4605	4605	4605	0
325	20240412	132800	7559745	4605	4605	4605	4605	15
326	20240412	132700	7490670	4605	4610	4610	4605	100
327	20240412	132600	7030120	4610	4610	4610	4610	0
328	20240412	132500	7030120	4610	4610	4610	4610	6
329	20240412	132400	7002460	4610	4610	4610	4610	0
330	20240412	132300	7002460	4610	4610	4610	4610	0
331	20240412	132200	7002460	4610	4610	4610	4610	6
332	20240412	132100	6974800	4605	4610	4610	4605	34
333	20240412	132000	6818190	4665	4665	4665	4665	0
334	20240412	131900	6818190	4665	4665	4665	4665	0
335	20240412	131800	6818190	4665	4665	4665	4665	0
336	20240412	131700	6818190	4665	4665	4665	4665	1
337	20240412	131600	6813525	4595	4590	4595	4590	103
338	20240412	131500	6340730	4590	4590	4590	4590	0
339	20240412	131400	6340730	4590	4590	4590	4590	0
340	20240412	131300	6340730	4590	4590	4590	4590	0
341	20240412	131200	6340730	4590	4590	4590	4590	0
342	20240412	131100	6340730	4590	4590	4590	4590	0
343	20240412	131000	6340730	4590	4590	4590	4590	0
344	20240412	130900	6340730	4590	4590	4590	4590	0
345	20240412	130800	6340730	4590	4590	4590	4590	0
346	20240412	130700	6340730	4590	4590	4590	4590	0
347	20240412	130600	6340730	4590	4590	4590	4590	0
348	20240412	130500	6340730	4590	4590	4590	4590	0
349	20240412	130400	6340730	4590	4590	4590	4590	0
350	20240412	130300	6340730	4590	4590	4590	4590	0
351	20240412	130200	6340730	4590	4590	4590	4590	0
352	20240412	130100	6340730	4590	4590	4590	4590	0
353	20240412	130000	6340730	4590	4590	4590	4590	0
354	20240412	125900	6340730	4590	4590	4590	4590	0
355	20240412	125800	6340730	4590	4590	4590	4590	0
356	20240412	125700	6340730	4590	4590	4590	4590	0
357	20240412	125600	6340730	4590	4590	4590	4590	0
358	20240412	125500	6340730	4590	4590	4590	4590	0
359	20240412	125400	6340730	4590	4590	4590	4590	0
360	20240412	125300	6340730	4590	4590	4590	4590	0
361	20240412	125200	6340730	4590	4590	4590	4590	0
362	20240412	125100	6340730	4590	4590	4590	4590	0
363	20240412	125000	6340730	4590	4590	4590	4590	0
364	20240412	124900	6340730	4590	4590	4590	4590	0
365	20240412	124800	6340730	4590	4590	4590	4590	0
366	20240412	124700	6340730	4590	4590	4590	4590	0
367	20240412	124600	6340730	4590	4590	4590	4590	0
368	20240412	124500	6340730	4590	4590	4590	4590	0
369	20240412	124400	6340730	4590	4590	4590	4590	0
370	20240412	124300	6340730	4590	4590	4590	4590	0
371	20240412	124200	6340730	4590	4590	4590	4590	0
372	20240412	124100	6340730	4590	4590	4590	4590	2
373	20240412	124000	6331550	4590	4590	4590	4590	0
374	20240412	123900	6331550	4590	4590	4590	4590	0
375	20240412	123800	6331550	4590	4585	4590	4585	34
376	20240412	123700	6175515	4575	4575	4575	4575	6
377	20240412	123600	6148065	4575	4575	4575	4575	0
378	20240412	123500	6148065	4575	4575	4575	4575	0
379	20240412	123400	6148065	4575	4575	4575	4575	19
380	20240412	123300	6061140	4575	4575	4575	4575	0
381	20240412	123200	6061140	4575	4575	4575	4575	0
382	20240412	123100	6061140	4575	4575	4575	4575	6
383	20240412	123000	6033690	4575	4575	4575	4575	0
384	20240412	122900	6033690	4575	4575	4575	4575	0
385	20240412	122800	6033690	4575	4575	4575	4575	6
386	20240412	122700	6006240	4575	4575	4575	4575	0
387	20240412	122600	6006240	4575	4575	4575	4575	0
388	20240412	122500	6006240	4575	4575	4575	4575	6
389	20240412	122400	5978790	4575	4575	4575	4575	0
390	20240412	122300	5978790	4575	4575	4575	4575	0
391	20240412	122200	5978790	4575	4575	4575	4575	6
392	20240412	122100	5951340	4575	4575	4575	4575	0
393	20240412	122000	5951340	4575	4575	4575	4575	0
394	20240412	121900	5951340	4575	4575	4575	4575	6
395	20240412	121800	5923890	4575	4575	4575	4575	5
396	20240412	121700	5901015	4575	4575	4575	4575	0
397	20240412	121600	5901015	4575	4575	4575	4575	1
398	20240412	121500	5896440	4575	4575	4575	4575	0
399	20240412	121400	5896440	4575	4575	4575	4575	0
400	20240412	121300	5896440	4575	4575	4575	4575	6
401	20240412	121200	5868990	4575	4575	4575	4575	0
402	20240412	121100	5868990	4575	4575	4575	4575	0
403	20240412	121000	5868990	4575	4575	4575	4575	6
404	20240412	120900	5841540	4575	4575	4575	4575	0
405	20240412	120800	5841540	4575	4575	4575	4575	28
406	20240412	120700	5713440	4575	4575	4575	4575	56
407	20240412	120600	5457240	4575	4575	4575	4575	0
408	20240412	120500	5457240	4575	4575	4575	4575	0
409	20240412	120400	5457240	4575	4575	4575	4575	0
410	20240412	120300	5457240	4575	4575	4575	4575	0
411	20240412	120200	5457240	4575	4575	4575	4575	0
412	20240412	120100	5457240	4575	4575	4575	4575	0
413	20240412	120000	5457240	4575	4575	4575	4575	0
414	20240412	115900	5457240	4575	4575	4575	4575	0
415	20240412	115800	5457240	4575	4575	4575	4575	0
416	20240412	115700	5457240	4575	4575	4575	4575	0
417	20240412	115600	5457240	4575	4575	4575	4575	0
418	20240412	115500	5457240	4575	4575	4575	4575	0
419	20240412	115400	5457240	4575	4575	4575	4575	0
420	20240412	115300	5457240	4575	4575	4575	4575	0
421	20240412	115200	5457240	4575	4575	4575	4575	0
422	20240412	115100	5457240	4575	4575	4575	4575	0
423	20240412	115000	5457240	4575	4575	4575	4575	0
424	20240412	114900	5457240	4575	4575	4575	4575	0
425	20240412	114800	5457240	4575	4575	4575	4575	0
426	20240412	114700	5457240	4575	4575	4575	4575	0
427	20240412	114600	5457240	4575	4575	4575	4575	0
428	20240412	114500	5457240	4575	4575	4575	4575	0
429	20240412	114400	5457240	4575	4575	4575	4575	0
430	20240412	114300	5457240	4575	4575	4575	4575	0
431	20240412	114200	5457240	4575	4575	4575	4575	0
432	20240412	114100	5457240	4575	4575	4575	4575	0
433	20240412	114000	5457240	4575	4575	4575	4575	0
434	20240412	113900	5457240	4575	4575	4575	4575	2
435	20240412	113800	5448090	4575	4575	4575	4575	0
436	20240412	113700	5448090	4575	4575	4575	4575	0
437	20240412	113600	5448090	4575	4575	4575	4575	0
438	20240412	113500	5448090	4575	4575	4575	4575	0
439	20240412	113400	5448090	4575	4575	4575	4575	0
440	20240412	113300	5448090	4575	4575	4575	4575	0
441	20240412	113200	5448090	4575	4575	4575	4575	0
442	20240412	113100	5448090	4575	4575	4575	4575	0
443	20240412	113000	5448090	4575	4575	4575	4575	0
444	20240412	112900	5448090	4575	4575	4575	4575	0
445	20240412	112800	5448090	4575	4575	4575	4575	0
446	20240412	112700	5448090	4575	4575	4575	4575	0
447	20240412	112600	5448090	4575	4575	4575	4575	0
448	20240412	112500	5448090	4575	4575	4575	4575	4
449	20240412	112400	5429790	4575	4575	4575	4575	0
450	20240412	112300	5429790	4575	4575	4575	4575	18
451	20240412	112200	5347440	4575	4575	4575	4575	0
452	20240412	112100	5347440	4575	4575	4575	4575	0
453	20240412	112000	5347440	4575	4575	4575	4575	0
454	20240412	111900	5347440	4575	4575	4575	4575	0
455	20240412	111800	5347440	4575	4575	4575	4575	0
456	20240412	111700	5347440	4575	4575	4575	4575	0
457	20240412	111600	5347440	4575	4575	4575	4575	0
458	20240412	111500	5347440	4575	4575	4575	4575	0
459	20240412	111400	5347440	4575	4575	4575	4575	0
460	20240412	111300	5347440	4575	4575	4575	4575	6
461	20240412	111200	5319990	4570	4570	4570	4570	0
462	20240412	111100	5319990	4570	4570	4570	4570	0
463	20240412	111000	5319990	4570	4570	4570	4570	6
464	20240412	110900	5292570	4570	4570	4570	4570	0
465	20240412	110800	5292570	4570	4570	4570	4570	0
466	20240412	110700	5292570	4570	4570	4570	4570	46
467	20240412	110600	5082350	4560	4560	4560	4560	0
468	20240412	110500	5082350	4560	4560	4560	4560	0
469	20240412	110400	5082350	4560	4560	4560	4560	6
470	20240412	110300	5054990	4560	4560	4560	4560	0
471	20240412	110200	5054990	4560	4560	4560	4560	10
472	20240412	110100	5009390	4560	4560	4560	4560	6
473	20240412	110000	4982030	4560	4560	4560	4560	0
474	20240412	105900	4982030	4560	4560	4560	4560	0
475	20240412	105800	4982030	4560	4560	4560	4560	6
476	20240412	105700	4954670	4560	4560	4560	4560	0
477	20240412	105600	4954670	4560	4560	4560	4560	0
478	20240412	105500	4954670	4560	4560	4560	4560	6
479	20240412	105400	4927310	4560	4560	4560	4560	0
480	20240412	105300	4927310	4560	4560	4560	4560	0
481	20240412	105200	4927310	4560	4560	4560	4560	6
482	20240412	105100	4899950	4560	4560	4560	4560	0
483	20240412	105000	4899950	4560	4560	4560	4560	0
484	20240412	104900	4899950	4560	4560	4560	4560	6
485	20240412	104800	4872590	4560	4560	4560	4560	0
486	20240412	104700	4872590	4560	4560	4560	4560	0
487	20240412	104600	4872590	4560	4560	4560	4560	6
488	20240412	104500	4845230	4560	4560	4560	4560	0
489	20240412	104400	4845230	4560	4560	4560	4560	0
490	20240412	104300	4845230	4560	4560	4560	4560	6
491	20240412	104200	4817870	4560	4560	4560	4560	0
492	20240412	104100	4817870	4560	4560	4560	4560	16
493	20240412	104000	4744910	4560	4560	4560	4560	6
494	20240412	103900	4717550	4560	4560	4560	4560	0
495	20240412	103800	4717550	4560	4560	4560	4560	0
496	20240412	103700	4717550	4560	4560	4560	4560	6
497	20240412	103600	4690190	4560	4560	4560	4560	0
498	20240412	103500	4690190	4560	4560	4560	4560	0
499	20240412	103400	4690190	4560	4560	4560	4560	6
500	20240412	103300	4662830	4560	4560	4560	4560	0
501	20240412	103200	4662830	4560	4560	4560	4560	0
502	20240412	103100	4662830	4560	4560	4560	4560	6
503	20240412	103000	4635470	4560	4560	4560	4560	0
504	20240412	102900	4635470	4560	4560	4560	4560	0
505	20240412	102800	4635470	4560	4560	4560	4560	6
506	20240412	102700	4608110	4560	4560	4560	4560	320
507	20240412	102600	3148910	4560	4560	4560	4560	0
508	20240412	102500	3148910	4560	4560	4560	4560	6
509	20240412	102400	3121550	4560	4560	4560	4560	0
510	20240412	102300	3121550	4560	4560	4560	4560	0
511	20240412	102200	3121550	4560	4560	4560	4560	6
512	20240412	102100	3094190	4560	4560	4560	4560	0
513	20240412	102000	3094190	4560	4560	4560	4560	0
514	20240412	101900	3094190	4560	4560	4560	4560	6
515	20240412	101800	3066830	4560	4560	4560	4560	0
516	20240412	101700	3066830	4560	4560	4560	4560	0
517	20240412	101600	3066830	4560	4560	4560	4560	6
518	20240412	101500	3039470	4560	4560	4560	4560	0
519	20240412	101400	3039470	4560	4560	4560	4560	0
520	20240412	101300	3039470	4560	4560	4560	4560	6
521	20240412	101200	3012110	4560	4560	4560	4560	0
522	20240412	101100	3012110	4560	4560	4560	4560	0
523	20240412	101000	3012110	4560	4560	4560	4560	6
524	20240412	100900	2984750	4560	4560	4560	4560	0
525	20240412	100800	2984750	4560	4560	4560	4560	0
526	20240412	100700	2984750	4560	4560	4560	4560	6
527	20240412	100600	2957390	4560	4560	4560	4560	0
528	20240412	100500	2957390	4560	4560	4560	4560	0
529	20240412	100400	2957390	4560	4560	4560	4560	6
530	20240412	100300	2930030	4560	4560	4560	4560	0
531	20240412	100200	2930030	4560	4560	4560	4560	0
532	20240412	100100	2930030	4560	4560	4560	4560	6
533	20240412	100000	2902670	4560	4560	4560	4560	0
534	20240412	095900	2902670	4560	4560	4560	4560	0
535	20240412	095800	2902670	4560	4560	4560	4560	6
536	20240412	095700	2875310	4560	4560	4560	4560	0
537	20240412	095600	2875310	4560	4560	4560	4560	0
538	20240412	095500	2875310	4560	4560	4560	4560	6
539	20240412	095400	2847950	4560	4560	4560	4560	0
540	20240412	095300	2847950	4560	4560	4560	4560	0
541	20240412	095200	2847950	4560	4560	4560	4560	6
542	20240412	095100	2820590	4560	4560	4560	4560	0
543	20240412	095000	2820590	4560	4560	4560	4560	0
544	20240412	094900	2820590	4560	4560	4560	4560	6
545	20240412	094800	2793230	4560	4560	4560	4560	0
546	20240412	094700	2793230	4560	4560	4560	4560	0
547	20240412	094600	2793230	4560	4560	4560	4560	6
548	20240412	094500	2765870	4560	4560	4560	4560	0
549	20240412	094400	2765870	4560	4560	4560	4560	0
550	20240412	094300	2765870	4560	4560	4560	4560	6
551	20240412	094200	2738510	4560	4560	4560	4560	0
552	20240412	094100	2738510	4560	4560	4560	4560	0
553	20240412	094000	2738510	4560	4560	4560	4560	6
554	20240412	093900	2711150	4560	4560	4560	4560	0
555	20240412	093800	2711150	4560	4560	4560	4560	0
556	20240412	093700	2711150	4560	4560	4560	4560	10
557	20240412	093600	2665550	4590	4590	4590	4590	0
558	20240412	093500	2665550	4590	4590	4590	4590	0
559	20240412	093400	2665550	4590	4590	4590	4590	0
560	20240412	093300	2665550	4590	4590	4590	4590	0
561	20240412	093200	2665550	4590	4590	4590	4590	0
562	20240412	093100	2665550	4590	4590	4590	4590	0
563	20240412	093000	2665550	4590	4590	4590	4590	0
564	20240412	092900	2665550	4590	4590	4590	4590	0
565	20240412	092800	2665550	4590	4590	4590	4590	0
566	20240412	092700	2665550	4590	4590	4590	4590	0
567	20240412	092600	2665550	4590	4560	4590	4560	26
568	20240412	092500	2546960	4560	4515	4560	4515	131
569	20240412	092400	1950390	4515	4515	4515	4515	204
570	20240412	092300	1029330	4540	4540	4540	4540	1
571	20240412	092200	1024790	4540	4540	4540	4540	0
572	20240412	092100	1024790	4540	4540	4540	4540	1
573	20240412	092000	1020250	4555	4555	4555	4555	1
574	20240412	091900	1015695	4555	4555	4555	4555	0
575	20240412	091800	1015695	4555	4555	4555	4555	1
576	20240412	091700	1011140	4555	4555	4555	4555	0
577	20240412	091600	1011140	4555	4555	4555	4555	1
578	20240412	091500	1006585	4555	4555	4555	4555	1
579	20240412	091400	1002030	4555	4555	4555	4555	0
580	20240412	091300	1002030	4555	4515	4555	4515	7
581	20240412	091200	970385	4515	4515	4515	4515	73
582	20240412	091100	640790	4555	4555	4555	4555	1
583	20240412	091000	636235	4555	4550	4555	4550	11
584	20240412	090900	586180	4555	4555	4555	4555	0
585	20240412	090800	586180	4555	4485	4555	4485	2
586	20240412	090700	577140	4560	4530	4560	4530	7
587	20240412	090600	545400	4530	4530	4530	4530	5
588	20240412	090500	522750	4560	4560	4560	4560	1
589	20240412	090400	518190	4560	4560	4560	4560	0
590	20240412	090300	518190	4560	4560	4560	4560	1
591	20240412	090200	513630	4560	4560	4560	4560	1
592	20240412	090100	509070	4560	4530	4560	4530	8
593	20240412	090000	472800	4530	4560	4560	4530	104