KissMeData/012690/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	185300	454505075	2990	2990	2990	2990	3332
3	20240408	185200	454505075	2990	2990	2990	2990	0
4	20240408	185100	454505075	2990	2990	2990	2990	0
5	20240408	185000	454505075	2990	2990	2990	2990	0
6	20240408	184900	454505075	2990	2990	2990	2990	0
7	20240408	184800	454505075	2990	2990	2990	2990	0
8	20240408	184700	454505075	2990	2990	2990	2990	0
9	20240408	184600	454505075	2990	2990	2990	2990	0
10	20240408	184500	454505075	2990	2990	2990	2990	0
11	20240408	184400	454505075	2990	2990	2990	2990	0
12	20240408	184300	454505075	2990	2990	2990	2990	0
13	20240408	184200	454505075	2990	2990	2990	2990	0
14	20240408	184100	454505075	2990	2990	2990	2990	0
15	20240408	184000	454505075	2990	2990	2990	2990	0
16	20240408	183900	454505075	2990	2990	2990	2990	0
17	20240408	183800	454505075	2990	2990	2990	2990	0
18	20240408	183700	454505075	2990	2990	2990	2990	0
19	20240408	183600	454505075	2990	2990	2990	2990	0
20	20240408	183500	454505075	2990	2990	2990	2990	0
21	20240408	183400	454505075	2990	2990	2990	2990	0
22	20240408	183300	454505075	2990	2990	2990	2990	0
23	20240408	183200	454505075	2990	2990	2990	2990	0
24	20240408	183100	454505075	2990	2990	2990	2990	0
25	20240408	183000	454505075	2990	2990	2990	2990	0
26	20240408	182900	454505075	2990	2990	2990	2990	0
27	20240408	182800	454505075	2990	2990	2990	2990	0
28	20240408	182700	454505075	2990	2990	2990	2990	0
29	20240408	182600	454505075	2990	2990	2990	2990	0
30	20240408	182500	454505075	2990	2990	2990	2990	0
31	20240408	182400	454505075	2990	2990	2990	2990	0
32	20240408	182300	454505075	2990	2990	2990	2990	3332
33	20240408	182200	454505075	2990	2990	2990	2990	0
34	20240408	182100	454505075	2990	2990	2990	2990	0
35	20240408	182000	454505075	2990	2990	2990	2990	0
36	20240408	181900	454505075	2990	2990	2990	2990	0
37	20240408	181800	454505075	2990	2990	2990	2990	0
38	20240408	181700	454505075	2990	2990	2990	2990	0
39	20240408	181600	454505075	2990	2990	2990	2990	0
40	20240408	181500	454505075	2990	2990	2990	2990	0
41	20240408	181400	454505075	2990	2990	2990	2990	0
42	20240408	181300	454505075	2990	2990	2990	2990	0
43	20240408	181200	454505075	2990	2990	2990	2990	0
44	20240408	181100	454505075	2990	2990	2990	2990	0
45	20240408	181000	454505075	2990	2990	2990	2990	0
46	20240408	180900	454505075	2990	2990	2990	2990	0
47	20240408	180800	454505075	2990	2990	2990	2990	0
48	20240408	180700	454505075	2990	2990	2990	2990	0
49	20240408	180600	454505075	2990	2990	2990	2990	0
50	20240408	180500	454505075	2990	2990	2990	2990	0
51	20240408	180400	454505075	2990	2990	2990	2990	0
52	20240408	180300	454505075	2990	2990	2990	2990	0
53	20240408	180200	454505075	2990	2990	2990	2990	0
54	20240408	180100	454505075	2990	2990	2990	2990	0
55	20240408	180000	454505075	2990	2990	2990	2990	0
56	20240408	175900	454505075	2990	2990	2990	2990	0
57	20240408	175800	454505075	2990	2990	2990	2990	0
58	20240408	175700	454505075	2990	2990	2990	2990	0
59	20240408	175600	454505075	2990	2990	2990	2990	0
60	20240408	175500	454505075	2990	2990	2990	2990	0
61	20240408	175400	454505075	2990	2990	2990	2990	0
62	20240408	175300	454505075	2990	2990	2990	2990	3332
63	20240408	175200	454505075	2990	2990	2990	2990	0
64	20240408	175100	454505075	2990	2990	2990	2990	0
65	20240408	175000	454505075	2990	2990	2990	2990	0
66	20240408	174900	454505075	2990	2990	2990	2990	0
67	20240408	174800	454505075	2990	2990	2990	2990	0
68	20240408	174700	454505075	2990	2990	2990	2990	0
69	20240408	174600	454505075	2990	2990	2990	2990	0
70	20240408	174500	454505075	2990	2990	2990	2990	0
71	20240408	174400	454505075	2990	2990	2990	2990	0
72	20240408	174300	454505075	2990	2990	2990	2990	0
73	20240408	174200	454505075	2990	2990	2990	2990	0
74	20240408	174100	454505075	2990	2990	2990	2990	0
75	20240408	174000	454505075	2990	2990	2990	2990	0
76	20240408	173900	454505075	2990	2990	2990	2990	0
77	20240408	173800	454505075	2990	2990	2990	2990	0
78	20240408	173700	454505075	2990	2990	2990	2990	0
79	20240408	173600	454505075	2990	2990	2990	2990	0
80	20240408	173500	454505075	2990	2990	2990	2990	0
81	20240408	173400	454505075	2990	2990	2990	2990	0
82	20240408	173300	454505075	2990	2990	2990	2990	0
83	20240408	173200	454505075	2990	2990	2990	2990	0
84	20240408	173100	454505075	2990	2990	2990	2990	0
85	20240408	173000	454505075	2990	2990	2990	2990	0
86	20240408	172900	454505075	2990	2990	2990	2990	0
87	20240408	172800	454505075	2990	2990	2990	2990	0
88	20240408	172700	454505075	2990	2990	2990	2990	0
89	20240408	172600	454505075	2990	2990	2990	2990	0
90	20240408	172500	454505075	2990	2990	2990	2990	0
91	20240408	172400	454505075	2990	2990	2990	2990	0
92	20240408	172300	454505075	2990	2990	2990	2990	3332
93	20240408	172200	454505075	2990	2990	2990	2990	0
94	20240408	172100	454505075	2990	2990	2990	2990	0
95	20240408	172000	454505075	2990	2990	2990	2990	0
96	20240408	171900	454505075	2990	2990	2990	2990	0
97	20240408	171800	454505075	2990	2990	2990	2990	0
98	20240408	171700	454505075	2990	2990	2990	2990	0
99	20240408	171600	454505075	2990	2990	2990	2990	0
100	20240408	171500	454505075	2990	2990	2990	2990	0
101	20240408	171400	454505075	2990	2990	2990	2990	0
102	20240408	171300	454505075	2990	2990	2990	2990	0
103	20240408	171200	454505075	2990	2990	2990	2990	0
104	20240408	171100	454505075	2990	2990	2990	2990	0
105	20240408	171000	454505075	2990	2990	2990	2990	0
106	20240408	170900	454505075	2990	2990	2990	2990	0
107	20240408	170800	454505075	2990	2990	2990	2990	0
108	20240408	170700	454505075	2990	2990	2990	2990	0
109	20240408	170600	454505075	2990	2990	2990	2990	0
110	20240408	170500	454505075	2990	2990	2990	2990	0
111	20240408	170400	454505075	2990	2990	2990	2990	0
112	20240408	170300	454505075	2990	2990	2990	2990	0
113	20240408	170200	454505075	2990	2990	2990	2990	0
114	20240408	170100	454505075	2990	2990	2990	2990	0
115	20240408	170000	454505075	2990	2990	2990	2990	0
116	20240408	165900	454505075	2990	2990	2990	2990	0
117	20240408	165800	454505075	2990	2990	2990	2990	0
118	20240408	165700	454505075	2990	2990	2990	2990	0
119	20240408	165600	454505075	2990	2990	2990	2990	0
120	20240408	165500	454505075	2990	2990	2990	2990	0
121	20240408	165400	454505075	2990	2990	2990	2990	0
122	20240408	165300	454505075	2990	2990	2990	2990	3332
123	20240408	165200	454505075	2990	2990	2990	2990	0
124	20240408	165100	454505075	2990	2990	2990	2990	0
125	20240408	165000	454505075	2990	2990	2990	2990	0
126	20240408	164900	454505075	2990	2990	2990	2990	0
127	20240408	164800	454505075	2990	2990	2990	2990	0
128	20240408	164700	454505075	2990	2990	2990	2990	0
129	20240408	164600	454505075	2990	2990	2990	2990	0
130	20240408	164500	454505075	2990	2990	2990	2990	0
131	20240408	164400	454505075	2990	2990	2990	2990	0
132	20240408	164300	454505075	2990	2990	2990	2990	0
133	20240408	164200	454505075	2990	2990	2990	2990	0
134	20240408	164100	454505075	2990	2990	2990	2990	0
135	20240408	164000	454505075	2990	2990	2990	2990	0
136	20240408	163900	454505075	2990	2990	2990	2990	0
137	20240408	163800	454505075	2990	2990	2990	2990	0
138	20240408	163700	454505075	2990	2990	2990	2990	0
139	20240408	163600	454505075	2990	2990	2990	2990	0
140	20240408	163500	454505075	2990	2990	2990	2990	0
141	20240408	163400	454505075	2990	2990	2990	2990	0
142	20240408	163300	454505075	2990	2990	2990	2990	0
143	20240408	163200	454505075	2990	2990	2990	2990	0
144	20240408	163100	454505075	2990	2990	2990	2990	0
145	20240408	163000	454505075	2990	2990	2990	2990	0
146	20240408	162900	454505075	2990	2990	2990	2990	0
147	20240408	162800	454505075	2990	2990	2990	2990	0
148	20240408	162700	454505075	2990	2990	2990	2990	0
149	20240408	162600	454505075	2990	2990	2990	2990	0
150	20240408	162500	454505075	2990	2990	2990	2990	0
151	20240408	162400	454505075	2990	2990	2990	2990	0
152	20240408	162300	454505075	2990	2990	2990	2990	3332
153	20240408	162200	454505075	2990	2990	2990	2990	0
154	20240408	162100	454505075	2990	2990	2990	2990	0
155	20240408	162000	454505075	2990	2990	2990	2990	0
156	20240408	161900	454505075	2990	2990	2990	2990	0
157	20240408	161800	454505075	2990	2990	2990	2990	0
158	20240408	161700	454505075	2990	2990	2990	2990	0
159	20240408	161600	454505075	2990	2990	2990	2990	0
160	20240408	161500	454505075	2990	2990	2990	2990	0
161	20240408	161400	454505075	2990	2990	2990	2990	0
162	20240408	161300	454505075	2990	2990	2990	2990	0
163	20240408	161200	454505075	2990	2990	2990	2990	0
164	20240408	161100	454505075	2990	2990	2990	2990	0
165	20240408	161000	454505075	2990	2990	2990	2990	0
166	20240408	160900	454505075	2990	2990	2990	2990	0
167	20240408	160800	454505075	2990	2990	2990	2990	0
168	20240408	160700	454505075	2990	2990	2990	2990	0
169	20240408	160600	454505075	2990	2990	2990	2990	0
170	20240408	160500	454505075	2990	2990	2990	2990	0
171	20240408	160400	454505075	2990	2990	2990	2990	0
172	20240408	160300	454505075	2990	2990	2990	2990	0
173	20240408	160200	454505075	2990	2990	2990	2990	0
174	20240408	160100	454505075	2990	2990	2990	2990	0
175	20240408	160000	454505075	2990	2990	2990	2990	0
176	20240408	155900	454505075	2990	2990	2990	2990	0
177	20240408	155800	454505075	2990	2990	2990	2990	0
178	20240408	155700	454505075	2990	2990	2990	2990	0
179	20240408	155600	454505075	2990	2990	2990	2990	0
180	20240408	155500	454505075	2990	2990	2990	2990	0
181	20240408	155400	454505075	2990	2990	2990	2990	0
182	20240408	155300	454505075	2990	2990	2990	2990	3332
183	20240408	155200	454505075	2990	2990	2990	2990	0
184	20240408	155100	454505075	2990	2990	2990	2990	0
185	20240408	155000	454505075	2990	2990	2990	2990	0
186	20240408	154900	454505075	2990	2990	2990	2990	0
187	20240408	154800	454505075	2990	2990	2990	2990	0
188	20240408	154700	454505075	2990	2990	2990	2990	0
189	20240408	154600	454505075	2990	2990	2990	2990	0
190	20240408	154500	454505075	2990	2990	2990	2990	0
191	20240408	154400	454505075	2990	2990	2990	2990	0
192	20240408	154300	454505075	2990	2990	2990	2990	0
193	20240408	154200	454505075	2990	2990	2990	2990	0
194	20240408	154100	454505075	2990	2990	2990	2990	0
195	20240408	154000	454505075	2990	2990	2990	2990	0
196	20240408	153900	454505075	2990	2990	2990	2990	0
197	20240408	153800	454505075	2990	2990	2990	2990	0
198	20240408	153700	454505075	2990	2990	2990	2990	0
199	20240408	153600	454505075	2990	2990	2990	2990	0
200	20240408	153500	454505075	2990	2990	2990	2990	0
201	20240408	153400	454505075	2990	2990	2990	2990	0
202	20240408	153300	454505075	2990	2990	2990	2990	0
203	20240408	153200	454505075	2990	2990	2990	2990	0
204	20240408	153100	454505075	2990	2990	2990	2990	0
205	20240408	153000	454505075	2990	2990	2990	2990	3332
206	20240408	152900	444542395	2990	2990	2990	2990	0
207	20240408	152800	444542395	2990	2990	2990	2990	0
208	20240408	152700	444542395	2990	2990	2990	2990	0
209	20240408	152600	444542395	2990	2990	2990	2990	0
210	20240408	152500	444542395	2990	2990	2990	2990	0
211	20240408	152400	444542395	2990	2990	2990	2990	0
212	20240408	152300	444542395	2990	2990	2990	2990	0
213	20240408	152200	444542395	2990	2990	2990	2990	0
214	20240408	152100	444542395	2990	2990	2990	2990	0
215	20240408	152000	444542395	2990	2990	2990	2990	0
216	20240408	151900	444542395	2990	2990	2990	2990	29
217	20240408	151800	444455685	3000	2990	3000	2990	184
218	20240408	151700	443905485	3000	3000	3000	3000	1048
219	20240408	151600	440761485	3000	3000	3000	3000	200
220	20240408	151500	440161485	3000	2990	3000	2990	11
221	20240408	151400	440128585	3000	2995	3000	2995	372
222	20240408	151300	439014440	3000	3000	3000	3000	122
223	20240408	151200	438648440	3000	3000	3000	3000	500
224	20240408	151100	437148440	3000	3000	3000	2995	1613
225	20240408	151000	432317490	2995	2995	2995	2995	505
226	20240408	150900	430805015	3000	3000	3000	3000	0
227	20240408	150800	430805015	3000	3000	3000	3000	1
228	20240408	150700	430802015	3000	3000	3000	3000	0
229	20240408	150600	430802015	3000	3000	3000	3000	0
230	20240408	150500	430802015	3000	3000	3000	3000	1
231	20240408	150400	430799015	3000	3000	3000	3000	0
232	20240408	150300	430799015	3000	2995	3000	2995	488
233	20240408	150200	429337450	3000	2995	3000	2995	52
234	20240408	150100	429181545	3000	3000	3000	3000	0
235	20240408	150000	429181545	3000	3000	3000	3000	10
236	20240408	145900	429151545	3000	3000	3000	3000	0
237	20240408	145800	429151545	3000	3000	3000	3000	0
238	20240408	145700	429151545	3000	3000	3000	3000	340
239	20240408	145600	428131545	2995	2995	2995	2995	200
240	20240408	145500	427532545	2995	2995	2995	2995	83
241	20240408	145400	427283960	2995	3000	3000	2995	358
242	20240408	145300	426210085	3005	3005	3005	3005	0
243	20240408	145200	426210085	3005	3000	3005	3000	379
244	20240408	145100	425071585	3005	3000	3005	3000	101
245	20240408	145000	424768580	3005	3000	3005	3000	1518
246	20240408	144900	420214415	3005	3005	3005	3005	0
247	20240408	144800	420214415	3005	3005	3005	3005	166
248	20240408	144700	419715585	3005	3005	3005	3005	83
249	20240408	144600	419466170	3005	3005	3005	3005	1
250	20240408	144500	419463165	3005	3005	3005	3000	79
251	20240408	144400	419226145	3000	3000	3000	3000	125
252	20240408	144300	418851145	3005	3005	3005	3005	47
253	20240408	144200	418709910	3000	2995	3005	2995	1492
254	20240408	144100	414234380	2995	3000	3000	2995	28
255	20240408	144000	414150510	2995	2995	3000	2995	176
256	20240408	143900	413623385	3000	3000	3000	3000	1300
257	20240408	143800	409723385	3000	3000	3000	3000	0
258	20240408	143700	409723385	3000	3000	3000	3000	0
259	20240408	143600	409723385	3000	3000	3000	3000	0
260	20240408	143500	409723385	3000	3000	3000	3000	0
261	20240408	143400	409723385	3000	3000	3000	3000	0
262	20240408	143300	409723385	3000	3000	3000	3000	133
263	20240408	143200	409324385	3000	3000	3000	2995	1042
264	20240408	143100	406198590	3000	3000	3000	3000	0
265	20240408	143000	406198590	3000	3000	3000	3000	5
266	20240408	142900	406183590	3000	2995	3000	2995	4
267	20240408	142800	406171605	3000	2995	3000	2995	47
268	20240408	142700	406030830	3000	3000	3000	3000	1
269	20240408	142600	406027830	2995	2995	2995	2995	0
270	20240408	142500	406027830	2995	2995	2995	2995	0
271	20240408	142400	406027830	2995	2995	2995	2995	0
272	20240408	142300	406027830	2995	2995	2995	2995	15
273	20240408	142200	405982905	3000	3000	3000	2995	665
274	20240408	142100	403991165	3000	3000	3000	3000	1
275	20240408	142000	403988165	3000	3000	3000	3000	0
276	20240408	141900	403988165	3000	3000	3000	3000	2
277	20240408	141800	403982165	3000	3000	3000	2995	11
278	20240408	141700	403949170	3000	2995	3000	2995	2
279	20240408	141600	403943175	3000	3000	3000	3000	0
280	20240408	141500	403943175	3000	3000	3000	3000	0
281	20240408	141400	403943175	3000	3000	3000	3000	0
282	20240408	141300	403943175	3000	3000	3000	3000	0
283	20240408	141200	403943175	3000	3000	3000	3000	0
284	20240408	141100	403943175	3000	3000	3000	3000	1
285	20240408	141000	403940175	2995	2995	2995	2995	0
286	20240408	140900	403940175	2995	2995	2995	2995	697
287	20240408	140800	401852660	3000	3000	3000	3000	0
288	20240408	140700	401852660	3000	3000	3000	3000	90
289	20240408	140600	401582660	2995	2995	2995	2995	1
290	20240408	140500	401579665	3000	3000	3000	3000	0
291	20240408	140400	401579665	3000	3000	3000	3000	490
292	20240408	140300	400109665	3000	3000	3000	3000	0
293	20240408	140200	400109665	3000	3000	3000	3000	0
294	20240408	140100	400109665	3000	3000	3000	3000	0
295	20240408	140000	400109665	3000	3000	3000	3000	0
296	20240408	135900	400109665	3000	3000	3000	3000	0
297	20240408	135800	400109665	3000	3000	3000	3000	50
298	20240408	135700	399959665	3000	3000	3000	3000	19
299	20240408	135600	399902665	3000	3000	3000	3000	0
300	20240408	135500	399902665	3000	2995	3000	2995	193
301	20240408	135400	399324165	3000	3000	3000	3000	71
302	20240408	135300	399111165	3000	3000	3000	3000	0
303	20240408	135200	399111165	3000	3000	3000	3000	0
304	20240408	135100	399111165	3000	2995	3000	2995	31
305	20240408	135000	399018315	2995	2995	2995	2995	1475
306	20240408	134900	394600690	2995	2995	2995	2995	0
307	20240408	134800	394600690	2995	2995	2995	2995	60
308	20240408	134700	394420990	3000	3000	3000	3000	0
309	20240408	134600	394420990	3000	3000	3000	3000	0
310	20240408	134500	394420990	3000	3000	3000	3000	0
311	20240408	134400	394420990	3000	3000	3000	3000	0
312	20240408	134300	394420990	3000	3000	3000	3000	0
313	20240408	134200	394420990	3000	3000	3000	3000	1
314	20240408	134100	394417990	3000	3000	3000	3000	0
315	20240408	134000	394417990	3000	3000	3000	3000	0
316	20240408	133900	394417990	3000	3000	3000	3000	0
317	20240408	133800	394417990	3000	3000	3000	3000	1
318	20240408	133700	394414990	2995	3000	3000	2995	4
319	20240408	133600	394403005	3000	3000	3000	3000	0
320	20240408	133500	394403005	3000	3000	3000	3000	0
321	20240408	133400	394403005	3000	3000	3000	3000	0
322	20240408	133300	394403005	3000	2995	3000	2995	102
323	20240408	133200	394097015	3000	3000	3000	3000	174
324	20240408	133100	393575015	3000	3000	3000	3000	0
325	20240408	133000	393575015	3000	3000	3000	3000	1
326	20240408	132900	393572015	2995	3000	3000	2995	4
327	20240408	132800	393560020	2995	2995	2995	2995	467
328	20240408	132700	392161355	2995	2995	2995	2995	0
329	20240408	132600	392161355	2995	2995	2995	2995	300
330	20240408	132500	391262855	2995	2995	2995	2995	1
331	20240408	132400	391259860	2990	2990	2990	2990	0
332	20240408	132300	391259860	2990	2990	2990	2990	0
333	20240408	132200	391259860	2990	2990	2990	2990	0
334	20240408	132100	391259860	2990	2990	2990	2990	0
335	20240408	132000	391259860	2990	2990	2990	2990	0
336	20240408	131900	391259860	2990	2990	2990	2990	0
337	20240408	131800	391259860	2990	2990	2990	2990	1
338	20240408	131700	391256870	2995	2995	2995	2995	0
339	20240408	131600	391256870	2995	2995	2995	2995	200
340	20240408	131500	390657870	2995	2995	2995	2995	2
341	20240408	131400	390651880	2995	2995	2995	2995	0
342	20240408	131300	390651880	2995	2995	2995	2995	1
343	20240408	131200	390648885	2995	2995	2995	2995	2
344	20240408	131100	390642895	2995	2995	2995	2995	0
345	20240408	131000	390642895	2995	2990	2995	2990	653
346	20240408	130900	388690420	2985	2985	2985	2985	0
347	20240408	130800	388690420	2985	2990	2990	2985	2
348	20240408	130700	388684445	2985	2985	2985	2985	500
349	20240408	130600	387191945	2990	2990	2990	2990	0
350	20240408	130500	387191945	2990	2990	2990	2990	500
351	20240408	130400	385696945	2980	2980	2980	2980	0
352	20240408	130300	385696945	2980	2980	2980	2980	5
353	20240408	130200	385682045	2990	2990	2990	2990	0
354	20240408	130100	385682045	2990	2990	2990	2990	0
355	20240408	130000	385682045	2990	2990	2990	2990	0
356	20240408	125900	385682045	2990	2990	2990	2990	0
357	20240408	125800	385682045	2990	2990	2990	2990	1
358	20240408	125700	385679055	2990	2990	2990	2990	21
359	20240408	125600	385616265	2990	2990	2990	2990	20
360	20240408	125500	385556465	2990	2990	2990	2990	515
361	20240408	125400	384016615	2990	2990	2990	2990	0
362	20240408	125300	384016615	2990	2990	2990	2990	0
363	20240408	125200	384016615	2990	2990	2990	2990	0
364	20240408	125100	384016615	2990	2975	2990	2975	3
365	20240408	125000	384007675	2975	2990	2990	2975	4701
366	20240408	124900	369992880	2990	2990	2990	2990	0
367	20240408	124800	369992880	2990	2990	2990	2990	1000
368	20240408	124700	367002880	2985	2985	2985	2985	0
369	20240408	124600	367002880	2985	2985	2985	2985	0
370	20240408	124500	367002880	2985	2985	2985	2985	0
371	20240408	124400	367002880	2985	2985	2985	2985	0
372	20240408	124300	367002880	2985	2985	2985	2985	0
373	20240408	124200	367002880	2985	2985	2985	2985	1294
374	20240408	124100	363140290	2985	2990	2990	2985	11323
375	20240408	124000	329298370	2990	2990	2990	2990	0
376	20240408	123900	329298370	2990	2995	2995	2990	6155
377	20240408	123800	310864645	3000	3000	3000	3000	0
378	20240408	123700	310864645	3000	3000	3000	3000	0
379	20240408	123600	310864645	3000	3000	3000	3000	0
380	20240408	123500	310864645	3000	3000	3000	3000	0
381	20240408	123400	310864645	3000	3000	3000	3000	4
382	20240408	123300	310852645	3000	3000	3000	3000	0
383	20240408	123200	310852645	3000	3000	3000	3000	16
384	20240408	123100	310804645	3000	3000	3000	3000	0
385	20240408	123000	310804645	3000	3000	3000	3000	0
386	20240408	122900	310804645	3000	3000	3000	3000	122
387	20240408	122800	310438645	3000	3000	3000	3000	0
388	20240408	122700	310438645	3000	3000	3000	3000	4
389	20240408	122600	310426645	3005	3005	3005	3005	0
390	20240408	122500	310426645	3005	3005	3005	3005	0
391	20240408	122400	310426645	3005	3005	3005	3005	0
392	20240408	122300	310426645	3005	3005	3005	3005	10
393	20240408	122200	310396595	3005	3005	3005	2995	99
394	20240408	122100	310099690	3005	3005	3005	3005	0
395	20240408	122000	310099690	3005	3005	3005	3005	11
396	20240408	121900	310066635	3005	3005	3005	3005	4
397	20240408	121800	310054615	3005	3005	3005	3005	0
398	20240408	121700	310054615	3005	3005	3005	3005	0
399	20240408	121600	310054615	3005	3005	3005	3005	0
400	20240408	121500	310054615	3005	3005	3005	3005	1
401	20240408	121400	310051610	3005	3005	3005	3005	0
402	20240408	121300	310051610	3005	3005	3005	3005	0
403	20240408	121200	310051610	3005	3005	3005	3005	0
404	20240408	121100	310051610	3005	3005	3005	3005	0
405	20240408	121000	310051610	3005	3005	3005	3005	0
406	20240408	120900	310051610	3005	3005	3005	3005	0
407	20240408	120800	310051610	3005	3000	3005	3000	2793
408	20240408	120700	301672600	3000	3000	3000	3000	60
409	20240408	120600	301492600	3005	3005	3005	3005	0
410	20240408	120500	301492600	3005	3005	3005	3005	478
411	20240408	120400	300056210	3005	3005	3005	3005	0
412	20240408	120300	300056210	3005	3005	3005	3005	50
413	20240408	120200	299905960	3010	3010	3010	3010	0
414	20240408	120100	299905960	3010	3010	3010	3010	0
415	20240408	120000	299905960	3010	3010	3010	3010	400
416	20240408	115900	298701960	3010	3005	3010	3005	1027
417	20240408	115800	295615575	3005	3005	3005	3005	98
418	20240408	115700	295321085	3000	3000	3000	3000	0
419	20240408	115600	295321085	3000	3000	3000	3000	1457
420	20240408	115500	290950085	3000	3000	3000	3000	1615
421	20240408	115400	286105085	3000	3000	3000	3000	128
422	20240408	115300	285721085	3000	3000	3000	3000	49
423	20240408	115200	285574085	3000	3000	3000	3000	138
424	20240408	115100	285160085	3000	3000	3000	3000	1
425	20240408	115000	285157085	3000	3000	3000	3000	1138
426	20240408	114900	281743085	3000	3000	3000	3000	608
427	20240408	114800	279919085	3000	3000	3000	3000	130
428	20240408	114700	279529085	3000	3000	3000	3000	100
429	20240408	114600	279229085	3000	3000	3000	3000	0
430	20240408	114500	279229085	3000	3000	3000	3000	98
431	20240408	114400	278935085	3000	3000	3000	3000	33
432	20240408	114300	278836085	3000	3000	3000	3000	98
433	20240408	114200	278542085	3000	3000	3000	3000	0
434	20240408	114100	278542085	3000	3000	3000	3000	98
435	20240408	114000	278248085	3000	3000	3000	3000	116
436	20240408	113900	277900085	2990	2990	2990	2990	100
437	20240408	113800	277601085	3000	3000	3000	3000	98
438	20240408	113700	277307085	3000	3000	3000	3000	0
439	20240408	113600	277307085	3000	3000	3000	3000	98
440	20240408	113500	277013085	3000	3000	3000	3000	0
441	20240408	113400	277013085	3000	3000	3000	3000	98
442	20240408	113300	276719085	3000	3000	3000	3000	0
443	20240408	113200	276719085	3000	3000	3000	3000	98
444	20240408	113100	276425085	3000	3000	3000	3000	98
445	20240408	113000	276131085	3000	3000	3000	3000	0
446	20240408	112900	276131085	3000	3000	3000	3000	98
447	20240408	112800	275837085	3000	3000	3000	3000	0
448	20240408	112700	275837085	3000	3000	3000	3000	98
449	20240408	112600	275543085	3000	3000	3000	3000	0
450	20240408	112500	275543085	3000	3000	3000	3000	98
451	20240408	112400	275249085	2995	2995	2995	2995	568
452	20240408	112300	273547925	2995	3000	3000	2995	103
453	20240408	112200	273238950	3000	3000	3000	3000	99
454	20240408	112100	272941950	3000	3000	3000	3000	3
455	20240408	112000	272932950	3005	3005	3005	3005	98
456	20240408	111900	272638460	3000	3000	3000	3000	10
457	20240408	111800	272608460	3005	3005	3005	3005	97
458	20240408	111700	272316975	3000	3000	3000	3000	596
459	20240408	111600	270528975	3010	3010	3010	3010	98
460	20240408	111500	270233995	3010	3010	3010	3010	54
461	20240408	111400	270071455	3005	3005	3005	3005	46
462	20240408	111300	269933225	3005	3005	3005	3005	98
463	20240408	111200	269638735	3005	3005	3005	3005	0
464	20240408	111100	269638735	3005	3005	3005	3005	138
465	20240408	111000	269224045	3005	3005	3005	3005	0
466	20240408	110900	269224045	3005	3000	3005	3000	148
467	20240408	110800	268779555	3000	3000	3000	3000	1129
468	20240408	110700	265392555	3000	3000	3000	3000	99
469	20240408	110600	265095555	3000	3000	3000	3000	0
470	20240408	110500	265095555	3000	3000	3000	3000	98
471	20240408	110400	264801555	3005	3000	3005	3000	98
472	20240408	110300	264507350	3000	3000	3000	3000	20
473	20240408	110200	264447350	3000	3000	3005	3000	128
474	20240408	110100	264062875	2995	2995	2995	2995	487
475	20240408	110000	262604310	3005	2995	3005	2995	109
476	20240408	105900	262276875	2995	2995	2995	2995	14
477	20240408	105800	262234945	2995	2995	3005	2995	150
478	20240408	105700	261784715	2995	2995	2995	2995	8
479	20240408	105600	261760755	3005	3005	3005	2995	10004
480	20240408	105500	231753530	3025	3025	3025	3025	98
481	20240408	105400	231457080	3005	3005	3005	3005	2
482	20240408	105300	231451070	3025	3025	3025	3025	97
483	20240408	105200	231157645	3025	3025	3025	3025	0
484	20240408	105100	231157645	3025	3020	3025	3020	138
485	20240408	105000	230740395	3020	3020	3020	3020	0
486	20240408	104900	230740395	3020	3020	3020	3020	99
487	20240408	104800	230441415	3025	3025	3025	3025	0
488	20240408	104700	230441415	3025	3025	3025	3025	98
489	20240408	104600	230144965	3015	3015	3015	3015	98
490	20240408	104500	229849495	3015	3015	3015	3015	0
491	20240408	104400	229849495	3015	3010	3015	3010	98
492	20240408	104300	229554095	3010	3010	3010	3010	0
493	20240408	104200	229554095	3010	3000	3010	3000	115
494	20240408	104100	229208115	3015	3015	3015	3015	133
495	20240408	104000	228807120	3010	3010	3010	3010	15
496	20240408	103900	228761970	3010	3010	3010	3010	0
497	20240408	103800	228761970	3010	3005	3010	3005	281
498	20240408	103700	227917075	3005	3025	3025	3005	298
499	20240408	103600	227019625	3025	3025	3025	3025	20
500	20240408	103500	226959125	3020	3015	3020	3000	908
501	20240408	103400	224226835	3020	3020	3020	3020	0
502	20240408	103300	224226835	3020	3020	3020	3020	98
503	20240408	103200	223930875	3020	3020	3020	3020	6
504	20240408	103100	223912755	3020	3020	3020	3020	98
505	20240408	103000	223616795	3020	3020	3020	3020	0
506	20240408	102900	223616795	3020	3025	3025	3020	102
507	20240408	102800	223308750	3025	3025	3025	3020	2061
508	20240408	102700	217074725	3025	3025	3025	3025	400
509	20240408	102600	215864725	3025	3025	3025	3025	98
510	20240408	102500	215568275	3025	3025	3025	3025	97
511	20240408	102400	215274850	3020	3020	3020	3020	1
512	20240408	102300	215271830	3025	3025	3025	3020	1936
513	20240408	102200	209424605	3030	3030	3030	3030	98
514	20240408	102100	209127665	3025	3025	3025	3025	300
515	20240408	102000	208220165	3030	3030	3030	3025	352
516	20240408	101900	207154105	3025	3030	3030	3025	128
517	20240408	101800	206766415	3025	3025	3025	3025	33
518	20240408	101700	206666590	3030	3025	3030	3025	118
519	20240408	101600	206309150	3020	3030	3030	3020	59
520	20240408	101500	206130670	3030	3030	3030	3030	98
521	20240408	101400	205833730	3030	3030	3030	3030	0
522	20240408	101300	205833730	3030	3030	3030	3030	458
523	20240408	101200	204445990	3030	3030	3035	3020	1982
524	20240408	101100	198440640	3025	3015	3025	3015	286
525	20240408	101000	197577590	3015	3015	3015	3015	104
526	20240408	100900	197264030	2995	3010	3015	2995	1170
527	20240408	100800	193741450	3010	2995	3010	2995	114
528	20240408	100700	193398695	3000	3000	3000	3000	631
529	20240408	100600	191505695	3000	3000	3000	3000	1477
530	20240408	100500	187074695	3005	3010	3010	3005	220
531	20240408	100400	186413590	3010	3010	3010	3010	98
532	20240408	100300	186118610	3010	3010	3010	3010	1
533	20240408	100200	186115600	3010	3010	3010	3010	97
534	20240408	100100	185823630	3010	3010	3010	3010	98
535	20240408	100000	185528650	3010	3010	3010	3010	3
536	20240408	095900	185519620	3010	3010	3010	3010	118
537	20240408	095800	185164440	3010	3010	3010	3010	1
538	20240408	095700	185161430	3010	3010	3010	3010	98
539	20240408	095600	184866450	3010	3015	3015	3010	524
540	20240408	095500	183286840	3010	3005	3010	3005	545
541	20240408	095400	181646405	3010	3025	3025	3010	1585
542	20240408	095300	176871055	3020	3020	3020	3020	108
543	20240408	095200	176544895	3020	3010	3020	3010	987
544	20240408	095100	173565545	3000	3000	3005	2990	3804
545	20240408	095000	162163415	3005	3005	3005	3005	704
546	20240408	094900	160047895	2995	3000	3000	2995	707
547	20240408	094800	157926900	2990	3015	3015	2990	2850
548	20240408	094700	149380690	3015	3015	3015	3015	2
549	20240408	094600	149374660	3015	3000	3015	3000	805
550	20240408	094500	146958175	3015	3010	3015	2990	5791
551	20240408	094400	129613825	3010	3010	3010	3010	103
552	20240408	094300	129303795	3010	3010	3010	3010	98
553	20240408	094200	129008815	3015	3010	3015	3010	159
554	20240408	094100	128530220	3005	2995	3005	2990	8051
555	20240408	094000	104392820	3000	3000	3000	3000	189
556	20240408	093900	103825820	3000	3000	3000	3000	174
557	20240408	093800	103303820	3005	3005	3005	3005	0
558	20240408	093700	103303820	3005	3005	3005	3005	97
559	20240408	093600	103012335	3005	3005	3005	3005	3
560	20240408	093500	103003320	3005	3005	3005	3005	98
561	20240408	093400	102708830	3005	3005	3005	3000	159
562	20240408	093300	102231285	3005	3000	3005	3000	70
563	20240408	093200	102021280	3000	3000	3000	3000	98
564	20240408	093100	101727280	3000	3000	3000	3000	5014
565	20240408	093000	86685280	3000	2995	3000	2995	95
566	20240408	092900	86400750	2995	2990	2995	2990	74
567	20240408	092800	86179470	2990	2990	2990	2990	300
568	20240408	092700	85282470	2990	2990	2990	2990	5
569	20240408	092600	85267520	2990	2985	2990	2985	701
570	20240408	092500	83174295	2985	2985	2985	2985	110
571	20240408	092400	82845945	2985	2985	2985	2985	94
572	20240408	092300	82565355	2985	2985	2985	2985	109
573	20240408	092200	82239990	2985	2985	2985	2985	18
574	20240408	092100	82186260	2985	2985	2985	2985	98
575	20240408	092000	81893730	2985	2985	2985	2985	0
576	20240408	091900	81893730	2985	2985	2985	2985	98
577	20240408	091800	81601200	2975	2990	2990	2975	790
578	20240408	091700	79250820	2990	2980	2990	2975	275
579	20240408	091600	78430565	2985	3015	3015	2985	1950
580	20240408	091500	72591860	3015	3015	3020	3015	2774
581	20240408	091400	64214550	3015	3005	3015	3005	1694
582	20240408	091300	59112140	3005	3020	3020	2995	4292
583	20240408	091200	46239625	3005	2995	3020	2995	4123
584	20240408	091100	33838850	3005	3005	3005	3005	10
585	20240408	091000	33808800	3005	3005	3005	2990	223
586	20240408	090900	33139060	3005	3005	3005	3005	294
587	20240408	090800	32255590	3010	3005	3010	2990	516
588	20240408	090700	30703090	3010	2995	3010	2995	921
589	20240408	090600	27936850	2995	3000	3010	2990	582
590	20240408	090500	26191040	2995	2995	3100	2985	6097
591	20240408	090400	7587155	2990	2990	2990	2990	1003
592	20240408	090300	4588185	2990	2970	2990	2970	444
593	20240408	090200	3267545	2970	2990	2990	2970	482
594	20240408	090100	1829365	2975	2985	2985	2970	256
595	20240408	090000	1066165	2985	2990	2990	2985	357