KissMeData/025770/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	190300	165479780	8860	8860	8860	8860	453
3	20240412	190200	165479780	8860	8860	8860	8860	0
4	20240412	190100	165479780	8860	8860	8860	8860	0
5	20240412	190000	165479780	8860	8860	8860	8860	0
6	20240412	185900	165479780	8860	8860	8860	8860	0
7	20240412	185800	165479780	8860	8860	8860	8860	0
8	20240412	185700	165479780	8860	8860	8860	8860	0
9	20240412	185600	165479780	8860	8860	8860	8860	0
10	20240412	185500	165479780	8860	8860	8860	8860	0
11	20240412	185400	165479780	8860	8860	8860	8860	0
12	20240412	185300	165479780	8860	8860	8860	8860	0
13	20240412	185200	165479780	8860	8860	8860	8860	0
14	20240412	185100	165479780	8860	8860	8860	8860	0
15	20240412	185000	165479780	8860	8860	8860	8860	0
16	20240412	184900	165479780	8860	8860	8860	8860	0
17	20240412	184800	165479780	8860	8860	8860	8860	0
18	20240412	184700	165479780	8860	8860	8860	8860	0
19	20240412	184600	165479780	8860	8860	8860	8860	0
20	20240412	184500	165479780	8860	8860	8860	8860	0
21	20240412	184400	165479780	8860	8860	8860	8860	0
22	20240412	184300	165479780	8860	8860	8860	8860	0
23	20240412	184200	165479780	8860	8860	8860	8860	0
24	20240412	184100	165479780	8860	8860	8860	8860	0
25	20240412	184000	165479780	8860	8860	8860	8860	0
26	20240412	183900	165479780	8860	8860	8860	8860	0
27	20240412	183800	165479780	8860	8860	8860	8860	0
28	20240412	183700	165479780	8860	8860	8860	8860	0
29	20240412	183600	165479780	8860	8860	8860	8860	0
30	20240412	183500	165479780	8860	8860	8860	8860	0
31	20240412	183400	165479780	8860	8860	8860	8860	0
32	20240412	183300	165479780	8860	8860	8860	8860	453
33	20240412	183200	165479780	8860	8860	8860	8860	0
34	20240412	183100	165479780	8860	8860	8860	8860	0
35	20240412	183000	165479780	8860	8860	8860	8860	0
36	20240412	182900	165479780	8860	8860	8860	8860	0
37	20240412	182800	165479780	8860	8860	8860	8860	0
38	20240412	182700	165479780	8860	8860	8860	8860	0
39	20240412	182600	165479780	8860	8860	8860	8860	0
40	20240412	182500	165479780	8860	8860	8860	8860	0
41	20240412	182400	165479780	8860	8860	8860	8860	0
42	20240412	182300	165479780	8860	8860	8860	8860	0
43	20240412	182200	165479780	8860	8860	8860	8860	0
44	20240412	182100	165479780	8860	8860	8860	8860	0
45	20240412	182000	165479780	8860	8860	8860	8860	0
46	20240412	181900	165479780	8860	8860	8860	8860	0
47	20240412	181800	165479780	8860	8860	8860	8860	0
48	20240412	181700	165479780	8860	8860	8860	8860	0
49	20240412	181600	165479780	8860	8860	8860	8860	0
50	20240412	181500	165479780	8860	8860	8860	8860	0
51	20240412	181400	165479780	8860	8860	8860	8860	0
52	20240412	181300	165479780	8860	8860	8860	8860	0
53	20240412	181200	165479780	8860	8860	8860	8860	0
54	20240412	181100	165479780	8860	8860	8860	8860	0
55	20240412	181000	165479780	8860	8860	8860	8860	0
56	20240412	180900	165479780	8860	8860	8860	8860	0
57	20240412	180800	165479780	8860	8860	8860	8860	0
58	20240412	180700	165479780	8860	8860	8860	8860	0
59	20240412	180600	165479780	8860	8860	8860	8860	0
60	20240412	180500	165479780	8860	8860	8860	8860	0
61	20240412	180400	165479780	8860	8860	8860	8860	0
62	20240412	180300	165479780	8860	8860	8860	8860	453
63	20240412	180200	165479780	8860	8860	8860	8860	0
64	20240412	180100	165479780	8860	8860	8860	8860	0
65	20240412	180000	165479780	8860	8860	8860	8860	0
66	20240412	175900	165479780	8860	8860	8860	8860	0
67	20240412	175800	165479780	8860	8860	8860	8860	0
68	20240412	175700	165479780	8860	8860	8860	8860	0
69	20240412	175600	165479780	8860	8860	8860	8860	0
70	20240412	175500	165479780	8860	8860	8860	8860	0
71	20240412	175400	165479780	8860	8860	8860	8860	0
72	20240412	175300	165479780	8860	8860	8860	8860	0
73	20240412	175200	165479780	8860	8860	8860	8860	0
74	20240412	175100	165479780	8860	8860	8860	8860	0
75	20240412	175000	165479780	8860	8860	8860	8860	0
76	20240412	174900	165479780	8860	8860	8860	8860	0
77	20240412	174800	165479780	8860	8860	8860	8860	0
78	20240412	174700	165479780	8860	8860	8860	8860	0
79	20240412	174600	165479780	8860	8860	8860	8860	0
80	20240412	174500	165479780	8860	8860	8860	8860	0
81	20240412	174400	165479780	8860	8860	8860	8860	0
82	20240412	174300	165479780	8860	8860	8860	8860	0
83	20240412	174200	165479780	8860	8860	8860	8860	0
84	20240412	174100	165479780	8860	8860	8860	8860	0
85	20240412	174000	165479780	8860	8860	8860	8860	0
86	20240412	173900	165479780	8860	8860	8860	8860	0
87	20240412	173800	165479780	8860	8860	8860	8860	0
88	20240412	173700	165479780	8860	8860	8860	8860	0
89	20240412	173600	165479780	8860	8860	8860	8860	0
90	20240412	173500	165479780	8860	8860	8860	8860	0
91	20240412	173400	165479780	8860	8860	8860	8860	0
92	20240412	173300	165479780	8860	8860	8860	8860	453
93	20240412	173200	165479780	8860	8860	8860	8860	0
94	20240412	173100	165479780	8860	8860	8860	8860	0
95	20240412	173000	165479780	8860	8860	8860	8860	0
96	20240412	172900	165479780	8860	8860	8860	8860	0
97	20240412	172800	165479780	8860	8860	8860	8860	0
98	20240412	172700	165479780	8860	8860	8860	8860	0
99	20240412	172600	165479780	8860	8860	8860	8860	0
100	20240412	172500	165479780	8860	8860	8860	8860	0
101	20240412	172400	165479780	8860	8860	8860	8860	0
102	20240412	172300	165479780	8860	8860	8860	8860	0
103	20240412	172200	165479780	8860	8860	8860	8860	0
104	20240412	172100	165479780	8860	8860	8860	8860	0
105	20240412	172000	165479780	8860	8860	8860	8860	0
106	20240412	171900	165479780	8860	8860	8860	8860	0
107	20240412	171800	165479780	8860	8860	8860	8860	0
108	20240412	171700	165479780	8860	8860	8860	8860	0
109	20240412	171600	165479780	8860	8860	8860	8860	0
110	20240412	171500	165479780	8860	8860	8860	8860	0
111	20240412	171400	165479780	8860	8860	8860	8860	0
112	20240412	171300	165479780	8860	8860	8860	8860	0
113	20240412	171200	165479780	8860	8860	8860	8860	0
114	20240412	171100	165479780	8860	8860	8860	8860	0
115	20240412	171000	165479780	8860	8860	8860	8860	0
116	20240412	170900	165479780	8860	8860	8860	8860	0
117	20240412	170800	165479780	8860	8860	8860	8860	0
118	20240412	170700	165479780	8860	8860	8860	8860	0
119	20240412	170600	165479780	8860	8860	8860	8860	0
120	20240412	170500	165479780	8860	8860	8860	8860	0
121	20240412	170400	165479780	8860	8860	8860	8860	0
122	20240412	170300	165479780	8860	8860	8860	8860	453
123	20240412	170200	165479780	8860	8860	8860	8860	0
124	20240412	170100	165479780	8860	8860	8860	8860	0
125	20240412	170000	165479780	8860	8860	8860	8860	0
126	20240412	165900	165479780	8860	8860	8860	8860	0
127	20240412	165800	165479780	8860	8860	8860	8860	0
128	20240412	165700	165479780	8860	8860	8860	8860	0
129	20240412	165600	165479780	8860	8860	8860	8860	0
130	20240412	165500	165479780	8860	8860	8860	8860	0
131	20240412	165400	165479780	8860	8860	8860	8860	0
132	20240412	165300	165479780	8860	8860	8860	8860	0
133	20240412	165200	165479780	8860	8860	8860	8860	0
134	20240412	165100	165479780	8860	8860	8860	8860	0
135	20240412	165000	165479780	8860	8860	8860	8860	0
136	20240412	164900	165479780	8860	8860	8860	8860	0
137	20240412	164800	165479780	8860	8860	8860	8860	0
138	20240412	164700	165479780	8860	8860	8860	8860	0
139	20240412	164600	165479780	8860	8860	8860	8860	0
140	20240412	164500	165479780	8860	8860	8860	8860	0
141	20240412	164400	165479780	8860	8860	8860	8860	0
142	20240412	164300	165479780	8860	8860	8860	8860	0
143	20240412	164200	165479780	8860	8860	8860	8860	0
144	20240412	164100	165479780	8860	8860	8860	8860	0
145	20240412	164000	165479780	8860	8860	8860	8860	0
146	20240412	163900	165479780	8860	8860	8860	8860	0
147	20240412	163800	165479780	8860	8860	8860	8860	0
148	20240412	163700	165479780	8860	8860	8860	8860	0
149	20240412	163600	165479780	8860	8860	8860	8860	0
150	20240412	163500	165479780	8860	8860	8860	8860	0
151	20240412	163400	165479780	8860	8860	8860	8860	0
152	20240412	163300	165479780	8860	8860	8860	8860	453
153	20240412	163200	165479780	8860	8860	8860	8860	0
154	20240412	163100	165479780	8860	8860	8860	8860	0
155	20240412	163000	165479780	8860	8860	8860	8860	0
156	20240412	162900	165479780	8860	8860	8860	8860	0
157	20240412	162800	165479780	8860	8860	8860	8860	0
158	20240412	162700	165479780	8860	8860	8860	8860	0
159	20240412	162600	165479780	8860	8860	8860	8860	0
160	20240412	162500	165479780	8860	8860	8860	8860	0
161	20240412	162400	165479780	8860	8860	8860	8860	0
162	20240412	162300	165479780	8860	8860	8860	8860	0
163	20240412	162200	165479780	8860	8860	8860	8860	0
164	20240412	162100	165479780	8860	8860	8860	8860	0
165	20240412	162000	165479780	8860	8860	8860	8860	0
166	20240412	161900	165479780	8860	8860	8860	8860	0
167	20240412	161800	165479780	8860	8860	8860	8860	0
168	20240412	161700	165479780	8860	8860	8860	8860	0
169	20240412	161600	165479780	8860	8860	8860	8860	0
170	20240412	161500	165479780	8860	8860	8860	8860	0
171	20240412	161400	165479780	8860	8860	8860	8860	0
172	20240412	161300	165479780	8860	8860	8860	8860	0
173	20240412	161200	165479780	8860	8860	8860	8860	0
174	20240412	161100	165479780	8860	8860	8860	8860	0
175	20240412	161000	165479780	8860	8860	8860	8860	0
176	20240412	160900	165479780	8860	8860	8860	8860	0
177	20240412	160800	165479780	8860	8860	8860	8860	0
178	20240412	160700	165479780	8860	8860	8860	8860	0
179	20240412	160600	165479780	8860	8860	8860	8860	0
180	20240412	160500	165479780	8860	8860	8860	8860	0
181	20240412	160400	165479780	8860	8860	8860	8860	0
182	20240412	160300	165479780	8860	8860	8860	8860	453
183	20240412	160200	165479780	8860	8860	8860	8860	0
184	20240412	160100	165479780	8860	8860	8860	8860	0
185	20240412	160000	165479780	8860	8860	8860	8860	0
186	20240412	155900	165479780	8860	8860	8860	8860	0
187	20240412	155800	165479780	8860	8860	8860	8860	0
188	20240412	155700	165479780	8860	8860	8860	8860	0
189	20240412	155600	165479780	8860	8860	8860	8860	0
190	20240412	155500	165479780	8860	8860	8860	8860	0
191	20240412	155400	165479780	8860	8860	8860	8860	0
192	20240412	155300	165479780	8860	8860	8860	8860	0
193	20240412	155200	165479780	8860	8860	8860	8860	0
194	20240412	155100	165479780	8860	8860	8860	8860	0
195	20240412	155000	165479780	8860	8860	8860	8860	0
196	20240412	154900	165479780	8860	8860	8860	8860	0
197	20240412	154800	165479780	8860	8860	8860	8860	0
198	20240412	154700	165479780	8860	8860	8860	8860	0
199	20240412	154600	165479780	8860	8860	8860	8860	0
200	20240412	154500	165479780	8860	8860	8860	8860	0
201	20240412	154400	165479780	8860	8860	8860	8860	0
202	20240412	154300	165479780	8860	8860	8860	8860	0
203	20240412	154200	165479780	8860	8860	8860	8860	0
204	20240412	154100	165479780	8860	8860	8860	8860	0
205	20240412	154000	165479780	8860	8860	8860	8860	0
206	20240412	153900	165479780	8860	8860	8860	8860	0
207	20240412	153800	165479780	8860	8860	8860	8860	0
208	20240412	153700	165479780	8860	8860	8860	8860	0
209	20240412	153600	165479780	8860	8860	8860	8860	0
210	20240412	153500	165479780	8860	8860	8860	8860	0
211	20240412	153400	165479780	8860	8860	8860	8860	0
212	20240412	153300	165479780	8860	8860	8860	8860	453
213	20240412	153200	165479780	8860	8860	8860	8860	0
214	20240412	153100	165479780	8860	8860	8860	8860	0
215	20240412	153000	165479780	8860	8860	8860	8860	453
216	20240412	152900	161466200	8860	8860	8860	8860	0
217	20240412	152800	161466200	8860	8860	8860	8860	0
218	20240412	152700	161466200	8860	8860	8860	8860	0
219	20240412	152600	161466200	8860	8860	8860	8860	0
220	20240412	152500	161466200	8860	8860	8860	8860	0
221	20240412	152400	161466200	8860	8860	8860	8860	0
222	20240412	152300	161466200	8860	8860	8860	8860	0
223	20240412	152200	161466200	8860	8860	8860	8860	0
224	20240412	152100	161466200	8860	8860	8860	8860	0
225	20240412	152000	161466200	8860	8860	8860	8860	0
226	20240412	151900	161466200	8860	8810	8860	8810	270
227	20240412	151800	159083320	8810	8850	8850	8810	859
228	20240412	151700	151508410	8860	8860	8860	8860	0
229	20240412	151600	151508410	8860	8850	8860	8830	32
230	20240412	151500	151225420	8860	8860	8860	8860	0
231	20240412	151400	151225420	8860	8860	8860	8860	0
232	20240412	151300	151225420	8860	8860	8860	8860	0
233	20240412	151200	151225420	8860	8860	8860	8860	1
234	20240412	151100	151216560	8860	8850	8860	8850	13
235	20240412	151000	151101400	8850	8850	8850	8850	0
236	20240412	150900	151101400	8850	8840	8850	8840	20
237	20240412	150800	150924490	8840	8840	8840	8840	30
238	20240412	150700	150659290	8830	8830	8830	8830	0
239	20240412	150600	150659290	8830	8830	8830	8830	141
240	20240412	150500	149414260	8840	8840	8840	8840	0
241	20240412	150400	149414260	8840	8840	8840	8840	1
242	20240412	150300	149405420	8840	8840	8840	8840	34
243	20240412	150200	149104860	8860	8860	8860	8860	1
244	20240412	150100	149096000	8850	8850	8850	8850	1
245	20240412	150000	149087150	8860	8860	8860	8860	1
246	20240412	145900	149078290	8860	8860	8860	8860	0
247	20240412	145800	149078290	8860	8860	8860	8860	0
248	20240412	145700	149078290	8860	8850	8860	8850	300
249	20240412	145600	146420300	8860	8860	8860	8860	0
250	20240412	145500	146420300	8860	8860	8860	8860	0
251	20240412	145400	146420300	8860	8860	8860	8860	0
252	20240412	145300	146420300	8860	8850	8860	8850	8
253	20240412	145200	146349490	8840	8840	8840	8840	0
254	20240412	145100	146349490	8840	8840	8840	8840	0
255	20240412	145000	146349490	8840	8850	8850	8840	284
256	20240412	144900	143836300	8850	8850	8850	8850	0
257	20240412	144800	143836300	8850	8860	8860	8850	3
258	20240412	144700	143809730	8860	8860	8860	8860	0
259	20240412	144600	143809730	8860	8860	8860	8860	0
260	20240412	144500	143809730	8860	8860	8860	8860	1
261	20240412	144400	143800870	8840	8870	8870	8840	7
262	20240412	144300	143738930	8850	8860	8860	8840	318
263	20240412	144200	140924490	8880	8880	8880	8880	0
264	20240412	144100	140924490	8880	8880	8880	8880	0
265	20240412	144000	140924490	8880	8880	8880	8880	0
266	20240412	143900	140924490	8880	8880	8880	8880	0
267	20240412	143800	140924490	8880	8880	8880	8880	0
268	20240412	143700	140924490	8880	8870	8880	8860	21
269	20240412	143600	140738390	8880	8880	8880	8880	0
270	20240412	143500	140738390	8880	8880	8880	8880	0
271	20240412	143400	140738390	8880	8880	8880	8880	0
272	20240412	143300	140738390	8880	8880	8880	8880	0
273	20240412	143200	140738390	8880	8880	8880	8880	0
274	20240412	143100	140738390	8880	8880	8880	8880	1
275	20240412	143000	140729510	8880	8880	8880	8880	0
276	20240412	142900	140729510	8880	8880	8880	8880	0
277	20240412	142800	140729510	8880	8880	8880	8880	1
278	20240412	142700	140720630	8880	8880	8880	8860	29
279	20240412	142600	140463250	8880	8880	8880	8880	0
280	20240412	142500	140463250	8880	8880	8880	8880	51
281	20240412	142400	140010370	8880	8880	8880	8880	0
282	20240412	142300	140010370	8880	8880	8880	8880	0
283	20240412	142200	140010370	8880	8880	8880	8880	0
284	20240412	142100	140010370	8880	8860	8880	8850	71
285	20240412	142000	139381380	8880	8870	8880	8870	13
286	20240412	141900	139266060	8880	8880	8880	8880	0
287	20240412	141800	139266060	8880	8880	8880	8880	0
288	20240412	141700	139266060	8880	8880	8880	8880	4
289	20240412	141600	139230540	8880	8880	8880	8880	30
290	20240412	141500	138964140	8880	8880	8880	8880	0
291	20240412	141400	138964140	8880	8880	8880	8880	0
292	20240412	141300	138964140	8880	8880	8880	8880	0
293	20240412	141200	138964140	8880	8880	8880	8880	0
294	20240412	141100	138964140	8880	8880	8880	8880	0
295	20240412	141000	138964140	8880	8880	8880	8880	0
296	20240412	140900	138964140	8880	8880	8880	8880	0
297	20240412	140800	138964140	8880	8880	8880	8880	0
298	20240412	140700	138964140	8880	8880	8880	8880	1
299	20240412	140600	138955260	8890	8890	8890	8870	3
300	20240412	140500	138928610	8880	8880	8880	8880	20
301	20240412	140400	138751010	8890	8890	8890	8890	1
302	20240412	140300	138742120	8890	8890	8890	8890	0
303	20240412	140200	138742120	8890	8880	8890	8880	83
304	20240412	140100	138005070	8880	8880	8880	8880	2
305	20240412	140000	137987310	8850	8850	8850	8850	0
306	20240412	135900	137987310	8850	8850	8850	8850	0
307	20240412	135800	137987310	8850	8850	8850	8850	0
308	20240412	135700	137987310	8850	8850	8850	8850	0
309	20240412	135600	137987310	8850	8850	8850	8850	0
310	20240412	135500	137987310	8850	8850	8850	8850	0
311	20240412	135400	137987310	8850	8850	8850	8850	0
312	20240412	135300	137987310	8850	8850	8850	8850	39
313	20240412	135200	137642160	8860	8860	8860	8860	24
314	20240412	135100	137429520	8880	8880	8880	8880	0
315	20240412	135000	137429520	8880	8880	8880	8880	0
316	20240412	134900	137429520	8880	8880	8880	8880	0
317	20240412	134800	137429520	8880	8880	8880	8880	0
318	20240412	134700	137429520	8880	8880	8880	8880	0
319	20240412	134600	137429520	8880	8880	8880	8880	0
320	20240412	134500	137429520	8880	8880	8880	8880	175
321	20240412	134400	135875520	8840	8840	8840	8840	0
322	20240412	134300	135875520	8840	8840	8840	8840	0
323	20240412	134200	135875520	8840	8840	8840	8840	12
324	20240412	134100	135769440	8840	8840	8840	8840	0
325	20240412	134000	135769440	8840	8850	8850	8840	20
326	20240412	133900	135592630	8840	8840	8840	8840	0
327	20240412	133800	135592630	8840	8840	8840	8840	0
328	20240412	133700	135592630	8840	8840	8840	8840	37
329	20240412	133600	135265550	8880	8850	8880	8830	383
330	20240412	133500	131877390	8860	8860	8860	8860	189
331	20240412	133400	130202850	8880	8870	8880	8870	58
332	20240412	133300	129688380	8870	8870	8870	8870	1
333	20240412	133200	129679510	8870	8870	8870	8870	0
334	20240412	133100	129679510	8870	8870	8870	8870	0
335	20240412	133000	129679510	8870	8870	8870	8870	105
336	20240412	132900	128748160	8870	8870	8870	8870	4
337	20240412	132800	128712680	8870	8870	8870	8870	10
338	20240412	132700	128623980	8870	8870	8870	8870	20
339	20240412	132600	128446580	8870	8870	8870	8870	0
340	20240412	132500	128446580	8870	8860	8870	8860	2
341	20240412	132400	128428850	8870	8870	8870	8870	10
342	20240412	132300	128340150	8860	8860	8860	8860	11
343	20240412	132200	128242690	8870	8870	8870	8870	15
344	20240412	132100	128109640	8860	8860	8860	8860	0
345	20240412	132000	128109640	8860	8860	8860	8860	49
346	20240412	131900	127675500	8860	8860	8860	8860	0
347	20240412	131800	127675500	8860	8860	8860	8860	12
348	20240412	131700	127569180	8860	8860	8860	8860	10
349	20240412	131600	127480580	8850	8850	8850	8850	1
350	20240412	131500	127471730	8860	8860	8860	8860	9
351	20240412	131400	127391990	8860	8850	8860	8850	22
352	20240412	131300	127197280	8870	8870	8870	8870	1
353	20240412	131200	127188410	8850	8850	8850	8850	58
354	20240412	131100	126675110	8870	8870	8870	8870	1
355	20240412	131000	126666240	8850	8850	8850	8850	19
356	20240412	130900	126498090	8870	8870	8870	8870	0
357	20240412	130800	126498090	8870	8860	8870	8850	1462
358	20240412	130700	113548660	8870	8870	8870	8870	0
359	20240412	130600	113548660	8870	8870	8870	8870	0
360	20240412	130500	113548660	8870	8870	8870	8870	0
361	20240412	130400	113548660	8870	8870	8870	8870	0
362	20240412	130300	113548660	8870	8870	8870	8870	0
363	20240412	130200	113548660	8870	8860	8880	8860	13
364	20240412	130100	113433360	8860	8860	8860	8860	0
365	20240412	130000	113433360	8860	8860	8860	8860	0
366	20240412	125900	113433360	8860	8860	8860	8860	0
367	20240412	125800	113433360	8860	8870	8870	8860	200
368	20240412	125700	111659910	8870	8880	8880	8870	2
369	20240412	125600	111642160	8870	8870	8870	8870	27
370	20240412	125500	111402670	8880	8880	8880	8880	0
371	20240412	125400	111402670	8880	8880	8880	8880	1
372	20240412	125300	111393790	8880	8880	8880	8880	0
373	20240412	125200	111393790	8880	8880	8880	8880	0
374	20240412	125100	111393790	8880	8870	8880	8870	101
375	20240412	125000	110497910	8870	8870	8870	8870	424
376	20240412	124900	106737030	8880	8870	8880	8870	167
377	20240412	124800	105254810	8880	8880	8880	8880	0
378	20240412	124700	105254810	8880	8880	8880	8880	0
379	20240412	124600	105254810	8880	8880	8880	8880	5
380	20240412	124500	105210410	8880	8870	8880	8870	139
381	20240412	124400	103977230	8880	8880	8880	8880	0
382	20240412	124300	103977230	8880	8880	8880	8880	0
383	20240412	124200	103977230	8880	8880	8880	8880	1
384	20240412	124100	103968350	8890	8890	8890	8890	0
385	20240412	124000	103968350	8890	8880	8890	8870	70
386	20240412	123900	103347180	8890	8890	8890	8890	0
387	20240412	123800	103347180	8890	8890	8890	8890	0
388	20240412	123700	103347180	8890	8880	8890	8880	233
389	20240412	123600	101278130	8880	8880	8880	8880	0
390	20240412	123500	101278130	8880	8880	8880	8880	5
391	20240412	123400	101233730	8880	8880	8880	8880	0
392	20240412	123300	101233730	8880	8880	8880	8880	1
393	20240412	123200	101224850	8870	8880	8880	8870	93
394	20240412	123100	100399930	8870	8870	8870	8870	500
395	20240412	123000	95964930	8880	8880	8880	8880	0
396	20240412	122900	95964930	8880	8880	8880	8880	0
397	20240412	122800	95964930	8880	8880	8880	8880	48
398	20240412	122700	95538690	8880	8880	8880	8880	0
399	20240412	122600	95538690	8880	8880	8880	8880	0
400	20240412	122500	95538690	8880	8880	8880	8880	0
401	20240412	122400	95538690	8880	8870	8880	8870	108
402	20240412	122300	94580720	8880	8880	8880	8880	0
403	20240412	122200	94580720	8880	8880	8880	8880	0
404	20240412	122100	94580720	8880	8880	8880	8880	1
405	20240412	122000	94571840	8890	8890	8890	8890	0
406	20240412	121900	94571840	8890	8890	8890	8890	0
407	20240412	121800	94571840	8890	8890	8890	8890	0
408	20240412	121700	94571840	8890	8890	8890	8890	0
409	20240412	121600	94571840	8890	8870	8890	8870	173
410	20240412	121500	93035620	8880	8880	8880	8880	0
411	20240412	121400	93035620	8880	8880	8880	8880	0
412	20240412	121300	93035620	8880	8880	8880	8880	0
413	20240412	121200	93035620	8880	8880	8880	8880	0
414	20240412	121100	93035620	8880	8880	8880	8880	0
415	20240412	121000	93035620	8880	8880	8880	8880	20
416	20240412	120900	92858020	8890	8890	8890	8890	0
417	20240412	120800	92858020	8890	8890	8890	8890	1
418	20240412	120700	92849130	8890	8890	8890	8890	0
419	20240412	120600	92849130	8890	8890	8890	8890	0
420	20240412	120500	92849130	8890	8890	8890	8890	0
421	20240412	120400	92849130	8890	8880	8890	8880	311
422	20240412	120300	90087440	8890	8890	8890	8890	0
423	20240412	120200	90087440	8890	8890	8890	8890	0
424	20240412	120100	90087440	8890	8890	8890	8890	0
425	20240412	120000	90087440	8890	8890	8890	8890	0
426	20240412	115900	90087440	8890	8890	8890	8890	1
427	20240412	115800	90078550	8920	8920	8920	8920	0
428	20240412	115700	90078550	8920	8920	8920	8920	0
429	20240412	115600	90078550	8920	8920	8920	8920	0
430	20240412	115500	90078550	8920	8920	8920	8920	0
431	20240412	115400	90078550	8920	8920	8920	8920	0
432	20240412	115300	90078550	8920	8920	8920	8920	0
433	20240412	115200	90078550	8920	8920	8920	8920	0
434	20240412	115100	90078550	8920	8890	8920	8890	126
435	20240412	115000	88958380	8890	8890	8890	8890	1
436	20240412	114900	88949490	8890	8890	8890	8890	0
437	20240412	114800	88949490	8890	8890	8890	8890	0
438	20240412	114700	88949490	8890	8890	8890	8890	0
439	20240412	114600	88949490	8890	8900	8900	8890	271
440	20240412	114500	86538730	8920	8920	8920	8920	0
441	20240412	114400	86538730	8920	8920	8920	8920	0
442	20240412	114300	86538730	8920	8920	8920	8920	0
443	20240412	114200	86538730	8920	8920	8920	8920	1
444	20240412	114100	86529810	8930	8930	8930	8930	0
445	20240412	114000	86529810	8930	8930	8930	8930	0
446	20240412	113900	86529810	8930	8920	8930	8920	28
447	20240412	113800	86279870	8930	8930	8930	8930	0
448	20240412	113700	86279870	8930	8890	8930	8890	21
449	20240412	113600	86093140	8890	8890	8890	8890	0
450	20240412	113500	86093140	8890	8890	8890	8890	0
451	20240412	113400	86093140	8890	8890	8890	8890	0
452	20240412	113300	86093140	8890	8900	8900	8890	48
453	20240412	113200	85666340	8900	8900	8900	8900	0
454	20240412	113100	85666340	8900	8900	8900	8900	0
455	20240412	113000	85666340	8900	8900	8900	8900	0
456	20240412	112900	85666340	8900	8900	8900	8900	0
457	20240412	112800	85666340	8900	8900	8900	8900	0
458	20240412	112700	85666340	8900	8900	8900	8900	0
459	20240412	112600	85666340	8900	8900	8900	8900	0
460	20240412	112500	85666340	8900	8900	8900	8900	0
461	20240412	112400	85666340	8900	8900	8900	8900	0
462	20240412	112300	85666340	8900	8900	8900	8900	0
463	20240412	112200	85666340	8900	8900	8900	8900	0
464	20240412	112100	85666340	8900	8900	8900	8900	90
465	20240412	112000	84865340	8930	8930	8930	8930	100
466	20240412	111900	83972340	8930	8930	8930	8930	5
467	20240412	111800	83927690	8930	8900	8930	8900	2
468	20240412	111700	83909860	8900	8900	8900	8900	67
469	20240412	111600	83313560	8900	8900	8900	8900	0
470	20240412	111500	83313560	8900	8900	8900	8900	0
471	20240412	111400	83313560	8900	8900	8900	8890	35
472	20240412	111300	83002360	8930	8930	8930	8930	0
473	20240412	111200	83002360	8930	8930	8930	8930	0
474	20240412	111100	83002360	8930	8930	8930	8930	0
475	20240412	111000	83002360	8930	8930	8930	8930	0
476	20240412	110900	83002360	8930	8930	8930	8930	0
477	20240412	110800	83002360	8930	8890	8930	8890	5
478	20240412	110700	82957820	8890	8900	8900	8890	30
479	20240412	110600	82691110	8880	8880	8880	8880	254
480	20240412	110500	80435590	8880	8880	8880	8880	0
481	20240412	110400	80435590	8880	8880	8880	8880	0
482	20240412	110300	80435590	8880	8880	8880	8880	28
483	20240412	110200	80186950	8880	8880	8880	8880	0
484	20240412	110100	80186950	8880	8880	8880	8880	246
485	20240412	110000	78002470	8890	8890	8890	8890	30
486	20240412	105900	77735770	8880	8880	8880	8880	150
487	20240412	105800	76403770	8940	8940	8940	8940	0
488	20240412	105700	76403770	8940	8940	8940	8940	0
489	20240412	105600	76403770	8940	8940	8940	8940	1
490	20240412	105500	76394830	8930	8930	8930	8930	0
491	20240412	105400	76394830	8930	8930	8930	8930	0
492	20240412	105300	76394830	8930	8940	8940	8890	368
493	20240412	105200	73122260	8890	8910	8910	8890	155
494	20240412	105100	71741260	8910	8920	8920	8910	175
495	20240412	105000	70180340	8920	8920	8920	8920	0
496	20240412	104900	70180340	8920	8920	8920	8920	1
497	20240412	104800	70171420	8910	8910	8910	8910	0
498	20240412	104700	70171420	8910	8910	8910	8910	0
499	20240412	104600	70171420	8910	8910	8910	8910	231
500	20240412	104500	68113210	8910	8910	8910	8910	51
501	20240412	104400	67658800	8910	8910	8910	8910	0
502	20240412	104300	67658800	8910	8910	8910	8910	1
503	20240412	104200	67649890	8940	8940	8940	8940	0
504	20240412	104100	67649890	8940	8940	8940	8940	0
505	20240412	104000	67649890	8940	8940	8940	8940	0
506	20240412	103900	67649890	8940	8940	8940	8940	0
507	20240412	103800	67649890	8940	8940	8940	8940	1
508	20240412	103700	67640950	8910	8910	8910	8910	0
509	20240412	103600	67640950	8910	8910	8910	8910	1
510	20240412	103500	67632040	8940	8940	8940	8940	1
511	20240412	103400	67623100	8910	8910	8910	8910	0
512	20240412	103300	67623100	8910	8910	8910	8910	0
513	20240412	103200	67623100	8910	8910	8910	8910	0
514	20240412	103100	67623100	8910	8910	8910	8910	1
515	20240412	103000	67614190	8940	8940	8940	8940	0
516	20240412	102900	67614190	8940	8940	8940	8940	28
517	20240412	102800	67363870	8940	8940	8940	8940	0
518	20240412	102700	67363870	8940	8940	8940	8940	0
519	20240412	102600	67363870	8940	8940	8940	8940	0
520	20240412	102500	67363870	8940	8940	8940	8940	279
521	20240412	102400	64869610	8950	8950	8950	8950	0
522	20240412	102300	64869610	8950	8950	8950	8950	0
523	20240412	102200	64869610	8950	8950	8950	8950	156
524	20240412	102100	63473410	8960	8960	8960	8960	0
525	20240412	102000	63473410	8960	8960	8960	8960	25
526	20240412	101900	63249410	8960	8960	8960	8960	0
527	20240412	101800	63249410	8960	8960	8960	8960	0
528	20240412	101700	63249410	8960	8960	8960	8960	0
529	20240412	101600	63249410	8960	8960	8960	8960	0
530	20240412	101500	63249410	8960	8960	8960	8960	0
531	20240412	101400	63249410	8960	8960	8960	8960	0
532	20240412	101300	63249410	8960	8960	8960	8960	0
533	20240412	101200	63249410	8960	8960	8960	8960	1
534	20240412	101100	63240450	8950	8950	8950	8950	7
535	20240412	101000	63177800	8950	8940	8950	8940	20
536	20240412	100900	62998870	8940	8930	8940	8930	334
537	20240412	100800	60014970	8940	8940	8940	8940	0
538	20240412	100700	60014970	8940	8940	8940	8940	0
539	20240412	100600	60014970	8940	8940	8940	8940	1
540	20240412	100500	60006030	8890	8890	8890	8890	67
541	20240412	100400	59410400	8940	8940	8940	8940	0
542	20240412	100300	59410400	8940	8940	8940	8940	0
543	20240412	100200	59410400	8940	8940	8940	8940	0
544	20240412	100100	59410400	8940	8940	8940	8940	0
545	20240412	100000	59410400	8940	8940	8940	8940	2
546	20240412	095900	59392520	8940	8890	8940	8890	151
547	20240412	095800	58050080	8940	8940	8940	8940	1
548	20240412	095700	58041140	8940	8940	8940	8940	2
549	20240412	095600	58023260	8940	8940	8940	8940	3
550	20240412	095500	57996440	8950	8950	8950	8950	0
551	20240412	095400	57996440	8950	8900	8950	8900	34
552	20240412	095300	57693440	8950	8950	8950	8950	1
553	20240412	095200	57684490	8950	8950	8950	8950	10
554	20240412	095100	57594990	8950	8890	8950	8890	10
555	20240412	095000	57505550	8960	8960	8960	8960	0
556	20240412	094900	57505550	8960	8960	8960	8960	0
557	20240412	094800	57505550	8960	8960	8960	8960	0
558	20240412	094700	57505550	8960	8960	8960	8960	0
559	20240412	094600	57505550	8960	8960	8960	8960	0
560	20240412	094500	57505550	8960	8960	8960	8960	0
561	20240412	094400	57505550	8960	8960	8960	8960	0
562	20240412	094300	57505550	8960	8960	8960	8960	0
563	20240412	094200	57505550	8960	8960	8960	8960	0
564	20240412	094100	57505550	8960	8960	8960	8960	0
565	20240412	094000	57505550	8960	8960	8960	8960	0
566	20240412	093900	57505550	8960	8960	8960	8960	0
567	20240412	093800	57505550	8960	8960	8960	8960	0
568	20240412	093700	57505550	8960	8960	8960	8960	0
569	20240412	093600	57505550	8960	8960	8960	8960	0
570	20240412	093500	57505550	8960	8960	8960	8960	0
571	20240412	093400	57505550	8960	8960	8960	8960	0
572	20240412	093300	57505550	8960	8960	8960	8960	0
573	20240412	093200	57505550	8960	8960	8960	8960	1
574	20240412	093100	57496590	8970	8970	8970	8970	1
575	20240412	093000	57487620	8890	8900	8970	8890	23
576	20240412	092900	57282230	8970	8970	8970	8970	10
577	20240412	092800	57192530	8980	8970	8980	8970	3
578	20240412	092700	57165610	8890	8870	8890	8860	473
579	20240412	092600	52971430	8920	8920	8920	8920	50
580	20240412	092500	52525430	8920	8920	8920	8920	1
581	20240412	092400	52516510	8870	8910	8910	8870	1524
582	20240412	092300	38974350	8920	8920	8920	8920	0
583	20240412	092200	38974350	8920	8920	8920	8920	0
584	20240412	092100	38974350	8920	8920	8920	8920	7
585	20240412	092000	38911910	8980	8920	8980	8920	70
586	20240412	091900	38283730	8920	8920	8920	8920	5
587	20240412	091800	38239130	8910	8910	8910	8910	5
588	20240412	091700	38194580	8980	8920	8980	8920	41
589	20240412	091600	37828800	8920	8920	8920	8920	76
590	20240412	091500	37150880	8920	8930	8930	8920	234
591	20240412	091400	35062400	8950	8950	8950	8950	1
592	20240412	091300	35053450	8940	8940	8940	8940	74
593	20240412	091200	34391890	8950	8940	8950	8940	81
594	20240412	091100	33667300	8940	8980	8980	8940	62
595	20240412	091000	33111020	8980	8980	8980	8980	0
596	20240412	090900	33111020	8980	8980	8980	8980	1
597	20240412	090800	33102040	8930	8930	8930	8930	0
598	20240412	090700	33102040	8930	8930	8930	8930	17
599	20240412	090600	32950230	8990	8990	8990	8990	0
600	20240412	090500	32950230	8990	8920	8990	8920	266
601	20240412	090400	30575840	8990	8910	8990	8900	2141
602	20240412	090300	11514130	8960	8960	8960	8960	304
603	20240412	090200	8790290	8990	8990	8990	8990	0
604	20240412	090100	8790290	8990	8980	8990	8910	536
605	20240412	090000	3991540	8990	8990	8990	8980	444