KissMeData/032750/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	190700	44764550	4990	4990	4990	4990	1509
3	20240412	190600	44764550	4990	4990	4990	4990	0
4	20240412	190500	44764550	4990	4990	4990	4990	0
5	20240412	190400	44764550	4990	4990	4990	4990	0
6	20240412	190300	44764550	4990	4990	4990	4990	0
7	20240412	190200	44764550	4990	4990	4990	4990	0
8	20240412	190100	44764550	4990	4990	4990	4990	0
9	20240412	190000	44764550	4990	4990	4990	4990	0
10	20240412	185900	44764550	4990	4990	4990	4990	0
11	20240412	185800	44764550	4990	4990	4990	4990	0
12	20240412	185700	44764550	4990	4990	4990	4990	0
13	20240412	185600	44764550	4990	4990	4990	4990	0
14	20240412	185500	44764550	4990	4990	4990	4990	0
15	20240412	185400	44764550	4990	4990	4990	4990	0
16	20240412	185300	44764550	4990	4990	4990	4990	0
17	20240412	185200	44764550	4990	4990	4990	4990	0
18	20240412	185100	44764550	4990	4990	4990	4990	0
19	20240412	185000	44764550	4990	4990	4990	4990	0
20	20240412	184900	44764550	4990	4990	4990	4990	0
21	20240412	184800	44764550	4990	4990	4990	4990	0
22	20240412	184700	44764550	4990	4990	4990	4990	0
23	20240412	184600	44764550	4990	4990	4990	4990	0
24	20240412	184500	44764550	4990	4990	4990	4990	0
25	20240412	184400	44764550	4990	4990	4990	4990	0
26	20240412	184300	44764550	4990	4990	4990	4990	0
27	20240412	184200	44764550	4990	4990	4990	4990	0
28	20240412	184100	44764550	4990	4990	4990	4990	0
29	20240412	184000	44764550	4990	4990	4990	4990	0
30	20240412	183900	44764550	4990	4990	4990	4990	0
31	20240412	183800	44764550	4990	4990	4990	4990	0
32	20240412	183700	44764550	4990	4990	4990	4990	1509
33	20240412	183600	44764550	4990	4990	4990	4990	0
34	20240412	183500	44764550	4990	4990	4990	4990	0
35	20240412	183400	44764550	4990	4990	4990	4990	0
36	20240412	183300	44764550	4990	4990	4990	4990	0
37	20240412	183200	44764550	4990	4990	4990	4990	0
38	20240412	183100	44764550	4990	4990	4990	4990	0
39	20240412	183000	44764550	4990	4990	4990	4990	0
40	20240412	182900	44764550	4990	4990	4990	4990	0
41	20240412	182800	44764550	4990	4990	4990	4990	0
42	20240412	182700	44764550	4990	4990	4990	4990	0
43	20240412	182600	44764550	4990	4990	4990	4990	0
44	20240412	182500	44764550	4990	4990	4990	4990	0
45	20240412	182400	44764550	4990	4990	4990	4990	0
46	20240412	182300	44764550	4990	4990	4990	4990	0
47	20240412	182200	44764550	4990	4990	4990	4990	0
48	20240412	182100	44764550	4990	4990	4990	4990	0
49	20240412	182000	44764550	4990	4990	4990	4990	0
50	20240412	181900	44764550	4990	4990	4990	4990	0
51	20240412	181800	44764550	4990	4990	4990	4990	0
52	20240412	181700	44764550	4990	4990	4990	4990	0
53	20240412	181600	44764550	4990	4990	4990	4990	0
54	20240412	181500	44764550	4990	4990	4990	4990	0
55	20240412	181400	44764550	4990	4990	4990	4990	0
56	20240412	181300	44764550	4990	4990	4990	4990	0
57	20240412	181200	44764550	4990	4990	4990	4990	0
58	20240412	181100	44764550	4990	4990	4990	4990	0
59	20240412	181000	44764550	4990	4990	4990	4990	0
60	20240412	180900	44764550	4990	4990	4990	4990	0
61	20240412	180800	44764550	4990	4990	4990	4990	0
62	20240412	180700	44764550	4990	4990	4990	4990	1509
63	20240412	180600	44764550	4990	4990	4990	4990	0
64	20240412	180500	44764550	4990	4990	4990	4990	0
65	20240412	180400	44764550	4990	4990	4990	4990	0
66	20240412	180300	44764550	4990	4990	4990	4990	0
67	20240412	180200	44764550	4990	4990	4990	4990	0
68	20240412	180100	44764550	4990	4990	4990	4990	0
69	20240412	180000	44764550	4990	4990	4990	4990	0
70	20240412	175900	44764550	4990	4990	4990	4990	0
71	20240412	175800	44764550	4990	4990	4990	4990	0
72	20240412	175700	44764550	4990	4990	4990	4990	0
73	20240412	175600	44764550	4990	4990	4990	4990	0
74	20240412	175500	44764550	4990	4990	4990	4990	0
75	20240412	175400	44764550	4990	4990	4990	4990	0
76	20240412	175300	44764550	4990	4990	4990	4990	0
77	20240412	175200	44764550	4990	4990	4990	4990	0
78	20240412	175100	44764550	4990	4990	4990	4990	0
79	20240412	175000	44764550	4990	4990	4990	4990	0
80	20240412	174900	44764550	4990	4990	4990	4990	0
81	20240412	174800	44764550	4990	4990	4990	4990	0
82	20240412	174700	44764550	4990	4990	4990	4990	0
83	20240412	174600	44764550	4990	4990	4990	4990	0
84	20240412	174500	44764550	4990	4990	4990	4990	0
85	20240412	174400	44764550	4990	4990	4990	4990	0
86	20240412	174300	44764550	4990	4990	4990	4990	0
87	20240412	174200	44764550	4990	4990	4990	4990	0
88	20240412	174100	44764550	4990	4990	4990	4990	0
89	20240412	174000	44764550	4990	4990	4990	4990	0
90	20240412	173900	44764550	4990	4990	4990	4990	0
91	20240412	173800	44764550	4990	4990	4990	4990	0
92	20240412	173700	44764550	4990	4990	4990	4990	1509
93	20240412	173600	44764550	4990	4990	4990	4990	0
94	20240412	173500	44764550	4990	4990	4990	4990	0
95	20240412	173400	44764550	4990	4990	4990	4990	0
96	20240412	173300	44764550	4990	4990	4990	4990	0
97	20240412	173200	44764550	4990	4990	4990	4990	0
98	20240412	173100	44764550	4990	4990	4990	4990	0
99	20240412	173000	44764550	4990	4990	4990	4990	0
100	20240412	172900	44764550	4990	4990	4990	4990	0
101	20240412	172800	44764550	4990	4990	4990	4990	0
102	20240412	172700	44764550	4990	4990	4990	4990	0
103	20240412	172600	44764550	4990	4990	4990	4990	0
104	20240412	172500	44764550	4990	4990	4990	4990	0
105	20240412	172400	44764550	4990	4990	4990	4990	0
106	20240412	172300	44764550	4990	4990	4990	4990	0
107	20240412	172200	44764550	4990	4990	4990	4990	0
108	20240412	172100	44764550	4990	4990	4990	4990	0
109	20240412	172000	44764550	4990	4990	4990	4990	0
110	20240412	171900	44764550	4990	4990	4990	4990	0
111	20240412	171800	44764550	4990	4990	4990	4990	0
112	20240412	171700	44764550	4990	4990	4990	4990	0
113	20240412	171600	44764550	4990	4990	4990	4990	0
114	20240412	171500	44764550	4990	4990	4990	4990	0
115	20240412	171400	44764550	4990	4990	4990	4990	0
116	20240412	171300	44764550	4990	4990	4990	4990	0
117	20240412	171200	44764550	4990	4990	4990	4990	0
118	20240412	171100	44764550	4990	4990	4990	4990	0
119	20240412	171000	44764550	4990	4990	4990	4990	0
120	20240412	170900	44764550	4990	4990	4990	4990	0
121	20240412	170800	44764550	4990	4990	4990	4990	0
122	20240412	170700	44764550	4990	4990	4990	4990	1509
123	20240412	170600	44764550	4990	4990	4990	4990	0
124	20240412	170500	44764550	4990	4990	4990	4990	0
125	20240412	170400	44764550	4990	4990	4990	4990	0
126	20240412	170300	44764550	4990	4990	4990	4990	0
127	20240412	170200	44764550	4990	4990	4990	4990	0
128	20240412	170100	44764550	4990	4990	4990	4990	0
129	20240412	170000	44764550	4990	4990	4990	4990	0
130	20240412	165900	44764550	4990	4990	4990	4990	0
131	20240412	165800	44764550	4990	4990	4990	4990	0
132	20240412	165700	44764550	4990	4990	4990	4990	0
133	20240412	165600	44764550	4990	4990	4990	4990	0
134	20240412	165500	44764550	4990	4990	4990	4990	0
135	20240412	165400	44764550	4990	4990	4990	4990	0
136	20240412	165300	44764550	4990	4990	4990	4990	0
137	20240412	165200	44764550	4990	4990	4990	4990	0
138	20240412	165100	44764550	4990	4990	4990	4990	0
139	20240412	165000	44764550	4990	4990	4990	4990	0
140	20240412	164900	44764550	4990	4990	4990	4990	0
141	20240412	164800	44764550	4990	4990	4990	4990	0
142	20240412	164700	44764550	4990	4990	4990	4990	0
143	20240412	164600	44764550	4990	4990	4990	4990	0
144	20240412	164500	44764550	4990	4990	4990	4990	0
145	20240412	164400	44764550	4990	4990	4990	4990	0
146	20240412	164300	44764550	4990	4990	4990	4990	0
147	20240412	164200	44764550	4990	4990	4990	4990	0
148	20240412	164100	44764550	4990	4990	4990	4990	0
149	20240412	164000	44764550	4990	4990	4990	4990	0
150	20240412	163900	44764550	4990	4990	4990	4990	0
151	20240412	163800	44764550	4990	4990	4990	4990	0
152	20240412	163700	44764550	4990	4990	4990	4990	1509
153	20240412	163600	44764550	4990	4990	4990	4990	0
154	20240412	163500	44764550	4990	4990	4990	4990	0
155	20240412	163400	44764550	4990	4990	4990	4990	0
156	20240412	163300	44764550	4990	4990	4990	4990	0
157	20240412	163200	44764550	4990	4990	4990	4990	0
158	20240412	163100	44764550	4990	4990	4990	4990	0
159	20240412	163000	44764550	4990	4990	4990	4990	0
160	20240412	162900	44764550	4990	4990	4990	4990	0
161	20240412	162800	44764550	4990	4990	4990	4990	0
162	20240412	162700	44764550	4990	4990	4990	4990	0
163	20240412	162600	44764550	4990	4990	4990	4990	0
164	20240412	162500	44764550	4990	4990	4990	4990	0
165	20240412	162400	44764550	4990	4990	4990	4990	0
166	20240412	162300	44764550	4990	4990	4990	4990	0
167	20240412	162200	44764550	4990	4990	4990	4990	0
168	20240412	162100	44764550	4990	4990	4990	4990	0
169	20240412	162000	44764550	4990	4990	4990	4990	0
170	20240412	161900	44764550	4990	4990	4990	4990	0
171	20240412	161800	44764550	4990	4990	4990	4990	0
172	20240412	161700	44764550	4990	4990	4990	4990	0
173	20240412	161600	44764550	4990	4990	4990	4990	0
174	20240412	161500	44764550	4990	4990	4990	4990	0
175	20240412	161400	44764550	4990	4990	4990	4990	0
176	20240412	161300	44764550	4990	4990	4990	4990	0
177	20240412	161200	44764550	4990	4990	4990	4990	0
178	20240412	161100	44764550	4990	4990	4990	4990	0
179	20240412	161000	44764550	4990	4990	4990	4990	0
180	20240412	160900	44764550	4990	4990	4990	4990	0
181	20240412	160800	44764550	4990	4990	4990	4990	0
182	20240412	160700	44764550	4990	4990	4990	4990	1509
183	20240412	160600	44764550	4990	4990	4990	4990	0
184	20240412	160500	44764550	4990	4990	4990	4990	0
185	20240412	160400	44764550	4990	4990	4990	4990	0
186	20240412	160300	44764550	4990	4990	4990	4990	0
187	20240412	160200	44764550	4990	4990	4990	4990	0
188	20240412	160100	44764550	4990	4990	4990	4990	0
189	20240412	160000	44764550	4990	4990	4990	4990	0
190	20240412	155900	44764550	4990	4990	4990	4990	0
191	20240412	155800	44764550	4990	4990	4990	4990	0
192	20240412	155700	44764550	4990	4990	4990	4990	0
193	20240412	155600	44764550	4990	4990	4990	4990	0
194	20240412	155500	44764550	4990	4990	4990	4990	0
195	20240412	155400	44764550	4990	4990	4990	4990	0
196	20240412	155300	44764550	4990	4990	4990	4990	0
197	20240412	155200	44764550	4990	4990	4990	4990	0
198	20240412	155100	44764550	4990	4990	4990	4990	0
199	20240412	155000	44764550	4990	4990	4990	4990	0
200	20240412	154900	44764550	4990	4990	4990	4990	0
201	20240412	154800	44764550	4990	4990	4990	4990	0
202	20240412	154700	44764550	4990	4990	4990	4990	0
203	20240412	154600	44764550	4990	4990	4990	4990	0
204	20240412	154500	44764550	4990	4990	4990	4990	0
205	20240412	154400	44764550	4990	4990	4990	4990	0
206	20240412	154300	44764550	4990	4990	4990	4990	0
207	20240412	154200	44764550	4990	4990	4990	4990	0
208	20240412	154100	44764550	4990	4990	4990	4990	0
209	20240412	154000	44764550	4990	4990	4990	4990	0
210	20240412	153900	44764550	4990	4990	4990	4990	0
211	20240412	153800	44764550	4990	4990	4990	4990	0
212	20240412	153700	44764550	4990	4990	4990	4990	1509
213	20240412	153600	44764550	4990	4990	4990	4990	0
214	20240412	153500	44764550	4990	4990	4990	4990	0
215	20240412	153400	44764550	4990	4990	4990	4990	0
216	20240412	153300	44764550	4990	4990	4990	4990	0
217	20240412	153200	44764550	4990	4990	4990	4990	0
218	20240412	153100	44764550	4990	4990	4990	4990	0
219	20240412	153000	44764550	4990	4990	4990	4990	1509
220	20240412	152900	37234640	5000	5000	5000	5000	0
221	20240412	152800	37234640	5000	5000	5000	5000	0
222	20240412	152700	37234640	5000	5000	5000	5000	0
223	20240412	152600	37234640	5000	5000	5000	5000	0
224	20240412	152500	37234640	5000	5000	5000	5000	0
225	20240412	152400	37234640	5000	5000	5000	5000	0
226	20240412	152300	37234640	5000	5000	5000	5000	0
227	20240412	152200	37234640	5000	5000	5000	5000	0
228	20240412	152100	37234640	5000	5000	5000	5000	0
229	20240412	152000	37234640	5000	5000	5000	5000	0
230	20240412	151900	37234640	5000	5000	5000	5000	0
231	20240412	151800	37234640	5000	4965	5000	4965	101
232	20240412	151700	36731400	4965	4950	4965	4950	72
233	20240412	151600	36374495	4960	4960	4960	4960	5
234	20240412	151500	36349695	4970	4970	4970	4970	1
235	20240412	151400	36344725	4950	4950	4950	4950	24
236	20240412	151300	36225925	4970	4970	4970	4970	283
237	20240412	151200	34819415	4970	4970	4970	4970	250
238	20240412	151100	33576915	4970	4955	4970	4950	217
239	20240412	151000	32502375	4970	4970	4970	4970	0
240	20240412	150900	32502375	4970	4970	4970	4970	0
241	20240412	150800	32502375	4970	4970	4970	4970	0
242	20240412	150700	32502375	4970	4970	4970	4970	0
243	20240412	150600	32502375	4970	4970	4970	4970	0
244	20240412	150500	32502375	4970	4970	4970	4970	0
245	20240412	150400	32502375	4970	4970	4970	4970	3
246	20240412	150300	32487465	4955	4955	4955	4955	100
247	20240412	150200	31991965	4975	4975	4975	4975	0
248	20240412	150100	31991965	4975	4975	4975	4975	0
249	20240412	150000	31991965	4975	4975	4975	4975	0
250	20240412	145900	31991965	4975	4975	4975	4975	0
251	20240412	145800	31991965	4975	4975	4975	4975	0
252	20240412	145700	31991965	4975	4975	4975	4975	0
253	20240412	145600	31991965	4975	4975	4975	4975	0
254	20240412	145500	31991965	4975	4975	4975	4975	0
255	20240412	145400	31991965	4975	4975	4975	4975	0
256	20240412	145300	31991965	4975	4975	4975	4975	0
257	20240412	145200	31991965	4975	4975	4975	4975	0
258	20240412	145100	31991965	4975	4975	4975	4975	0
259	20240412	145000	31991965	4975	4975	4975	4975	0
260	20240412	144900	31991965	4975	4975	4975	4975	0
261	20240412	144800	31991965	4975	4975	4975	4975	0
262	20240412	144700	31991965	4975	4975	4975	4975	0
263	20240412	144600	31991965	4975	4975	4975	4975	0
264	20240412	144500	31991965	4975	4950	4975	4950	322
265	20240412	144400	30398040	4975	4975	4975	4975	0
266	20240412	144300	30398040	4975	4975	4975	4975	12
267	20240412	144200	30338340	4975	4960	4975	4960	24
268	20240412	144100	30219150	4975	4975	4975	4975	0
269	20240412	144000	30219150	4975	4975	4975	4975	0
270	20240412	143900	30219150	4975	4975	4975	4975	0
271	20240412	143800	30219150	4975	4975	4975	4975	0
272	20240412	143700	30219150	4975	4975	4975	4975	0
273	20240412	143600	30219150	4975	4975	4975	4975	0
274	20240412	143500	30219150	4975	4970	4975	4970	3
275	20240412	143400	30204235	4950	4950	4950	4950	696
276	20240412	143300	26759035	4970	4970	4970	4970	0
277	20240412	143200	26759035	4970	4970	4970	4970	0
278	20240412	143100	26759035	4970	4970	4970	4970	1
279	20240412	143000	26754065	4965	4965	4965	4965	0
280	20240412	142900	26754065	4965	4965	4965	4965	0
281	20240412	142800	26754065	4965	4965	4965	4965	0
282	20240412	142700	26754065	4965	4965	4965	4965	0
283	20240412	142600	26754065	4965	4965	4965	4965	0
284	20240412	142500	26754065	4965	4965	4965	4965	0
285	20240412	142400	26754065	4965	4965	4965	4965	0
286	20240412	142300	26754065	4965	4965	4965	4965	0
287	20240412	142200	26754065	4965	4965	4965	4965	0
288	20240412	142100	26754065	4965	4965	4965	4965	0
289	20240412	142000	26754065	4965	4965	4965	4965	2
290	20240412	141900	26744135	4965	4950	4965	4950	63
291	20240412	141800	26432255	4950	4950	4950	4950	1
292	20240412	141700	26427305	4945	4945	4945	4945	0
293	20240412	141600	26427305	4945	4945	4945	4945	0
294	20240412	141500	26427305	4945	4945	4945	4945	1
295	20240412	141400	26422360	4985	4985	4985	4985	0
296	20240412	141300	26422360	4985	4985	4985	4985	0
297	20240412	141200	26422360	4985	4985	4985	4985	0
298	20240412	141100	26422360	4985	4985	4985	4985	0
299	20240412	141000	26422360	4985	4985	4985	4985	0
300	20240412	140900	26422360	4985	4985	4985	4985	0
301	20240412	140800	26422360	4985	4985	4985	4985	0
302	20240412	140700	26422360	4985	4985	4985	4985	0
303	20240412	140600	26422360	4985	4985	4985	4985	0
304	20240412	140500	26422360	4985	4985	4985	4985	1
305	20240412	140400	26417375	4930	4930	4930	4930	0
306	20240412	140300	26417375	4930	4930	4930	4930	0
307	20240412	140200	26417375	4930	4960	4960	4930	3011
308	20240412	140100	11530365	5000	5000	5000	5000	0
309	20240412	140000	11530365	5000	5000	5000	5000	1
310	20240412	135900	11525365	5000	5000	5000	5000	0
311	20240412	135800	11525365	5000	5000	5000	5000	0
312	20240412	135700	11525365	5000	5000	5000	5000	54
313	20240412	135600	11255365	5000	5000	5000	5000	0
314	20240412	135500	11255365	5000	5000	5000	5000	0
315	20240412	135400	11255365	5000	5000	5000	5000	0
316	20240412	135300	11255365	5000	5000	5000	5000	0
317	20240412	135200	11255365	5000	5000	5000	5000	0
318	20240412	135100	11255365	5000	5000	5000	5000	0
319	20240412	135000	11255365	5000	5000	5000	5000	0
320	20240412	134900	11255365	5000	5000	5000	5000	0
321	20240412	134800	11255365	5000	5000	5000	5000	0
322	20240412	134700	11255365	5000	5000	5000	5000	0
323	20240412	134600	11255365	5000	5000	5000	5000	0
324	20240412	134500	11255365	5000	5000	5000	5000	0
325	20240412	134400	11255365	5000	5000	5000	5000	0
326	20240412	134300	11255365	5000	5000	5000	5000	1
327	20240412	134200	11250365	5000	5000	5000	5000	0
328	20240412	134100	11250365	5000	5000	5000	5000	0
329	20240412	134000	11250365	5000	5000	5000	5000	0
330	20240412	133900	11250365	5000	5000	5000	5000	0
331	20240412	133800	11250365	5000	5000	5000	5000	0
332	20240412	133700	11250365	5000	5000	5000	5000	0
333	20240412	133600	11250365	5000	5000	5000	5000	0
334	20240412	133500	11250365	5000	5000	5000	5000	0
335	20240412	133400	11250365	5000	5000	5000	5000	0
336	20240412	133300	11250365	5000	5000	5000	5000	0
337	20240412	133200	11250365	5000	4965	5000	4960	511
338	20240412	133100	8714140	5000	5000	5000	5000	0
339	20240412	133000	8714140	5000	5000	5000	5000	0
340	20240412	132900	8714140	5000	5000	5000	5000	0
341	20240412	132800	8714140	5000	5000	5000	5000	0
342	20240412	132700	8714140	5000	5000	5000	5000	0
343	20240412	132600	8714140	5000	5000	5000	5000	0
344	20240412	132500	8714140	5000	5000	5000	5000	1
345	20240412	132400	8709140	5000	5000	5000	5000	0
346	20240412	132300	8709140	5000	5000	5000	5000	0
347	20240412	132200	8709140	5000	5000	5000	5000	0
348	20240412	132100	8709140	5000	5000	5000	5000	0
349	20240412	132000	8709140	5000	5000	5000	5000	0
350	20240412	131900	8709140	5000	5000	5000	5000	0
351	20240412	131800	8709140	5000	5000	5000	5000	0
352	20240412	131700	8709140	5000	5000	5000	5000	1
353	20240412	131600	8704140	4965	4965	4965	4965	90
354	20240412	131500	8257290	5000	5000	5000	5000	0
355	20240412	131400	8257290	5000	5000	5000	5000	0
356	20240412	131300	8257290	5000	5000	5000	5000	0
357	20240412	131200	8257290	5000	5000	5000	5000	0
358	20240412	131100	8257290	5000	5000	5000	5000	0
359	20240412	131000	8257290	5000	5000	5000	5000	0
360	20240412	130900	8257290	5000	5000	5000	5000	0
361	20240412	130800	8257290	5000	5000	5000	5000	0
362	20240412	130700	8257290	5000	5000	5000	5000	0
363	20240412	130600	8257290	5000	5000	5000	5000	0
364	20240412	130500	8257290	5000	5000	5000	5000	1
365	20240412	130400	8252290	4970	4970	4970	4970	0
366	20240412	130300	8252290	4970	4970	4970	4970	0
367	20240412	130200	8252290	4970	4970	4970	4970	79
368	20240412	130100	7859660	4970	4970	4970	4970	0
369	20240412	130000	7859660	4970	4970	4970	4970	0
370	20240412	125900	7859660	4970	4970	4970	4970	0
371	20240412	125800	7859660	4970	4970	4970	4970	0
372	20240412	125700	7859660	4970	4970	4970	4970	0
373	20240412	125600	7859660	4970	4970	4970	4970	0
374	20240412	125500	7859660	4970	4970	4970	4970	1
375	20240412	125400	7854690	5000	5000	5000	5000	0
376	20240412	125300	7854690	5000	5000	5000	5000	1
377	20240412	125200	7849690	4965	4965	4965	4965	0
378	20240412	125100	7849690	4965	4965	4965	4965	0
379	20240412	125000	7849690	4965	4965	4965	4965	0
380	20240412	124900	7849690	4965	4965	4965	4965	0
381	20240412	124800	7849690	4965	4965	4965	4965	0
382	20240412	124700	7849690	4965	4965	4965	4965	16
383	20240412	124600	7770250	4965	4965	4965	4965	50
384	20240412	124500	7522000	5000	5000	5000	5000	0
385	20240412	124400	7522000	5000	5000	5000	5000	0
386	20240412	124300	7522000	5000	5000	5000	5000	0
387	20240412	124200	7522000	5000	5000	5000	5000	0
388	20240412	124100	7522000	5000	5000	5000	5000	0
389	20240412	124000	7522000	5000	5000	5000	5000	90
390	20240412	123900	7072000	5000	5000	5000	5000	0
391	20240412	123800	7072000	5000	5000	5000	5000	0
392	20240412	123700	7072000	5000	5000	5000	5000	0
393	20240412	123600	7072000	5000	5000	5000	5000	0
394	20240412	123500	7072000	5000	5000	5000	5000	0
395	20240412	123400	7072000	5000	5000	5000	5000	0
396	20240412	123300	7072000	5000	5000	5000	5000	0
397	20240412	123200	7072000	5000	5000	5000	5000	0
398	20240412	123100	7072000	5000	5000	5000	5000	0
399	20240412	123000	7072000	5000	5000	5000	5000	0
400	20240412	122900	7072000	5000	5000	5000	5000	0
401	20240412	122800	7072000	5000	5000	5000	5000	0
402	20240412	122700	7072000	5000	5000	5000	5000	0
403	20240412	122600	7072000	5000	5000	5000	5000	0
404	20240412	122500	7072000	5000	5000	5000	5000	0
405	20240412	122400	7072000	5000	5000	5000	5000	0
406	20240412	122300	7072000	5000	5000	5000	5000	0
407	20240412	122200	7072000	5000	5000	5000	5000	0
408	20240412	122100	7072000	5000	5000	5000	5000	0
409	20240412	122000	7072000	5000	5000	5000	5000	0
410	20240412	121900	7072000	5000	4980	5000	4980	50
411	20240412	121800	6822750	4980	4980	4980	4980	0
412	20240412	121700	6822750	4980	4980	4980	4980	0
413	20240412	121600	6822750	4980	4980	4980	4980	0
414	20240412	121500	6822750	4980	4980	4980	4980	0
415	20240412	121400	6822750	4980	4980	4980	4980	0
416	20240412	121300	6822750	4980	4980	4980	4980	1
417	20240412	121200	6817770	4960	4960	4960	4960	0
418	20240412	121100	6817770	4960	4960	4960	4960	0
419	20240412	121000	6817770	4960	4960	4960	4960	0
420	20240412	120900	6817770	4960	4960	4960	4960	0
421	20240412	120800	6817770	4960	4960	4960	4960	0
422	20240412	120700	6817770	4960	4960	4960	4960	0
423	20240412	120600	6817770	4960	4960	4960	4960	0
424	20240412	120500	6817770	4960	4960	4960	4960	0
425	20240412	120400	6817770	4960	4960	4960	4960	0
426	20240412	120300	6817770	4960	4960	4960	4960	0
427	20240412	120200	6817770	4960	4960	4960	4960	14
428	20240412	120100	6748330	4965	4965	4965	4965	0
429	20240412	120000	6748330	4965	4965	4965	4965	37
430	20240412	115900	6564625	4985	4985	4985	4985	0
431	20240412	115800	6564625	4985	4985	4985	4985	0
432	20240412	115700	6564625	4985	4985	4985	4985	0
433	20240412	115600	6564625	4985	4985	4985	4985	0
434	20240412	115500	6564625	4985	4985	4985	4985	2
435	20240412	115400	6554655	4990	4990	4990	4990	0
436	20240412	115300	6554655	4990	4990	4990	4990	1
437	20240412	115200	6549665	4995	4995	4995	4995	0
438	20240412	115100	6549665	4995	4995	4995	4995	0
439	20240412	115000	6549665	4995	4995	4995	4995	0
440	20240412	114900	6549665	4995	4995	4995	4995	0
441	20240412	114800	6549665	4995	4995	4995	4995	0
442	20240412	114700	6549665	4995	4995	4995	4995	0
443	20240412	114600	6549665	4995	4995	4995	4995	1
444	20240412	114500	6544670	5010	5010	5010	5010	0
445	20240412	114400	6544670	5010	5010	5010	5010	0
446	20240412	114300	6544670	5010	5010	5010	5010	0
447	20240412	114200	6544670	5010	5010	5010	5010	0
448	20240412	114100	6544670	5010	5010	5010	5010	0
449	20240412	114000	6544670	5010	5010	5010	5010	0
450	20240412	113900	6544670	5010	5010	5010	5010	0
451	20240412	113800	6544670	5010	5010	5010	5010	0
452	20240412	113700	6544670	5010	5010	5010	5010	0
453	20240412	113600	6544670	5010	5010	5010	5010	0
454	20240412	113500	6544670	5010	5010	5010	5010	0
455	20240412	113400	6544670	5010	5010	5010	5010	0
456	20240412	113300	6544670	5010	5010	5010	5010	0
457	20240412	113200	6544670	5010	5010	5010	5010	0
458	20240412	113100	6544670	5010	4970	5010	4970	11
459	20240412	113000	6489960	4970	4970	4970	4970	0
460	20240412	112900	6489960	4970	4965	4970	4965	150
461	20240412	112800	5744885	4970	4970	4970	4970	100
462	20240412	112700	5247885	4970	4970	4970	4970	0
463	20240412	112600	5247885	4970	4970	4970	4970	110
464	20240412	112500	4701185	5010	5010	5010	5010	0
465	20240412	112400	4701185	5010	5010	5010	5010	0
466	20240412	112300	4701185	5010	5010	5010	5010	0
467	20240412	112200	4701185	5010	5010	5010	5010	0
468	20240412	112100	4701185	5010	5010	5010	5010	0
469	20240412	112000	4701185	5010	5010	5010	5010	0
470	20240412	111900	4701185	5010	5010	5010	5010	0
471	20240412	111800	4701185	5010	5010	5010	5010	0
472	20240412	111700	4701185	5010	5010	5010	5010	0
473	20240412	111600	4701185	5010	5010	5010	5010	0
474	20240412	111500	4701185	5010	5010	5010	5010	0
475	20240412	111400	4701185	5010	5010	5010	5010	0
476	20240412	111300	4701185	5010	5010	5010	5010	0
477	20240412	111200	4701185	5010	5010	5010	5010	0
478	20240412	111100	4701185	5010	5010	5010	5010	0
479	20240412	111000	4701185	5010	5010	5010	5010	0
480	20240412	110900	4701185	5010	5010	5010	5010	0
481	20240412	110800	4701185	5010	5010	5010	5010	0
482	20240412	110700	4701185	5010	5010	5010	5010	0
483	20240412	110600	4701185	5010	5010	5010	5010	0
484	20240412	110500	4701185	5010	5010	5010	5010	0
485	20240412	110400	4701185	5010	5010	5010	5010	0
486	20240412	110300	4701185	5010	5010	5010	5010	0
487	20240412	110200	4701185	5010	5010	5010	5010	0
488	20240412	110100	4701185	5010	5010	5010	5010	0
489	20240412	110000	4701185	5010	5010	5010	5010	0
490	20240412	105900	4701185	5010	5010	5010	5010	0
491	20240412	105800	4701185	5010	5010	5010	5010	3
492	20240412	105700	4686155	5010	5010	5010	5010	0
493	20240412	105600	4686155	5010	5010	5010	5010	0
494	20240412	105500	4686155	5010	5010	5010	5010	1
495	20240412	105400	4681145	4960	4965	4965	4960	37
496	20240412	105300	4497520	5010	5010	5010	5010	0
497	20240412	105200	4497520	5010	5010	5010	5010	0
498	20240412	105100	4497520	5010	5010	5010	5010	0
499	20240412	105000	4497520	5010	5010	5010	5010	0
500	20240412	104900	4497520	5010	5010	5010	5010	0
501	20240412	104800	4497520	5010	5010	5010	5010	0
502	20240412	104700	4497520	5010	5010	5010	5010	0
503	20240412	104600	4497520	5010	5010	5010	5010	0
504	20240412	104500	4497520	5010	5010	5010	5010	0
505	20240412	104400	4497520	5010	5010	5010	5010	0
506	20240412	104300	4497520	5010	5010	5010	5010	0
507	20240412	104200	4497520	5010	5010	5010	5010	1
508	20240412	104100	4492510	5000	5000	5000	5000	0
509	20240412	104000	4492510	5000	5000	5000	5000	20
510	20240412	103900	4392510	5010	5010	5010	5010	0
511	20240412	103800	4392510	5010	5010	5010	5010	0
512	20240412	103700	4392510	5010	5010	5010	5010	1
513	20240412	103600	4387500	4970	4970	4970	4970	5
514	20240412	103500	4362650	5010	5010	5010	5010	0
515	20240412	103400	4362650	5010	5010	5010	5010	0
516	20240412	103300	4362650	5010	5010	5010	5010	0
517	20240412	103200	4362650	5010	5010	5010	5010	1
518	20240412	103100	4357640	4980	4980	4980	4980	0
519	20240412	103000	4357640	4980	4980	4980	4980	4
520	20240412	102900	4337720	5010	5010	5010	5010	0
521	20240412	102800	4337720	5010	5010	5010	5010	0
522	20240412	102700	4337720	5010	5010	5010	5010	0
523	20240412	102600	4337720	5010	5010	5010	5010	39
524	20240412	102500	4142330	5010	5010	5010	5010	40
525	20240412	102400	3941930	4980	4980	4980	4980	1
526	20240412	102300	3936950	5010	5010	5010	5010	0
527	20240412	102200	3936950	5010	5010	5010	5010	0
528	20240412	102100	3936950	5010	5010	5010	5010	0
529	20240412	102000	3936950	5010	5010	5010	5010	0
530	20240412	101900	3936950	5010	5010	5010	5010	0
531	20240412	101800	3936950	5010	5010	5010	5010	0
532	20240412	101700	3936950	5010	5010	5010	5010	0
533	20240412	101600	3936950	5010	5010	5010	5010	0
534	20240412	101500	3936950	5010	5010	5010	5010	30
535	20240412	101400	3786650	5010	5010	5010	5010	0
536	20240412	101300	3786650	5010	5010	5010	5010	0
537	20240412	101200	3786650	5010	5010	5010	5010	0
538	20240412	101100	3786650	5010	5010	5010	5010	0
539	20240412	101000	3786650	5010	5010	5010	5010	0
540	20240412	100900	3786650	5010	5010	5010	5010	0
541	20240412	100800	3786650	5010	5010	5010	5010	0
542	20240412	100700	3786650	5010	5010	5010	5010	0
543	20240412	100600	3786650	5010	5010	5010	5010	0
544	20240412	100500	3786650	5010	5010	5010	5010	0
545	20240412	100400	3786650	5010	5010	5010	5010	0
546	20240412	100300	3786650	5010	5010	5010	5010	0
547	20240412	100200	3786650	5010	5010	5010	5010	0
548	20240412	100100	3786650	5010	5010	5010	5010	0
549	20240412	100000	3786650	5010	5010	5010	5010	0
550	20240412	095900	3786650	5010	5010	5010	5010	1
551	20240412	095800	3781640	5010	5010	5010	5010	0
552	20240412	095700	3781640	5010	5010	5010	5010	0
553	20240412	095600	3781640	5010	5010	5010	5010	0
554	20240412	095500	3781640	5010	5010	5010	5010	0
555	20240412	095400	3781640	5010	5010	5010	5010	0
556	20240412	095300	3781640	5010	5010	5010	5010	0
557	20240412	095200	3781640	5010	5010	5010	5010	1
558	20240412	095100	3776630	4960	4960	4960	4960	0
559	20240412	095000	3776630	4960	4960	4960	4960	2
560	20240412	094900	3766710	5020	5020	5020	5020	0
561	20240412	094800	3766710	5020	5020	5020	5020	0
562	20240412	094700	3766710	5020	5020	5020	5020	0
563	20240412	094600	3766710	5020	5020	5020	5020	0
564	20240412	094500	3766710	5020	5020	5020	5020	0
565	20240412	094400	3766710	5020	5020	5020	5020	0
566	20240412	094300	3766710	5020	5020	5020	5020	0
567	20240412	094200	3766710	5020	5020	5020	5020	0
568	20240412	094100	3766710	5020	5020	5020	5020	0
569	20240412	094000	3766710	5020	5020	5020	5020	0
570	20240412	093900	3766710	5020	5020	5020	5020	0
571	20240412	093800	3766710	5020	5020	5020	5020	0
572	20240412	093700	3766710	5020	5020	5020	5020	0
573	20240412	093600	3766710	5020	5020	5020	5020	0
574	20240412	093500	3766710	5020	5020	5020	5020	0
575	20240412	093400	3766710	5020	5020	5020	5020	0
576	20240412	093300	3766710	5020	5020	5020	5020	0
577	20240412	093200	3766710	5020	5020	5020	5020	0
578	20240412	093100	3766710	5020	5020	5020	5020	0
579	20240412	093000	3766710	5020	5020	5020	5020	0
580	20240412	092900	3766710	5020	5020	5020	5020	0
581	20240412	092800	3766710	5020	5020	5020	5020	0
582	20240412	092700	3766710	5020	5020	5020	5020	0
583	20240412	092600	3766710	5020	5020	5020	5020	0
584	20240412	092500	3766710	5020	5020	5020	5020	1
585	20240412	092400	3761690	4970	4970	4970	4970	0
586	20240412	092300	3761690	4970	4970	4970	4970	0
587	20240412	092200	3761690	4970	4970	4970	4970	0
588	20240412	092100	3761690	4970	4970	4970	4970	90
589	20240412	092000	3314390	5020	5020	5020	5020	0
590	20240412	091900	3314390	5020	5020	5020	5020	0
591	20240412	091800	3314390	5020	5020	5020	5020	0
592	20240412	091700	3314390	5020	5020	5020	5020	0
593	20240412	091600	3314390	5020	5020	5020	5020	0
594	20240412	091500	3314390	5020	5020	5020	5020	0
595	20240412	091400	3314390	5020	5020	5020	5020	1
596	20240412	091300	3309370	5000	5000	5000	5000	0
597	20240412	091200	3309370	5000	5000	5000	5000	600
598	20240412	091100	309370	5000	5000	5000	5000	0
599	20240412	091000	309370	5000	5000	5000	5000	0
600	20240412	090900	309370	5000	5000	5000	5000	0
601	20240412	090800	309370	5000	5000	5000	5000	0
602	20240412	090700	309370	5000	5000	5000	5000	0
603	20240412	090600	309370	5000	5000	5000	5000	0
604	20240412	090500	309370	5000	5000	5000	5000	0
605	20240412	090400	309370	5000	5000	5000	5000	0
606	20240412	090300	309370	5000	5000	5000	5000	0
607	20240412	090200	309370	5000	5000	5000	5000	0
608	20240412	090100	309370	5000	5000	5000	5000	0
609	20240412	090000	309370	5000	4985	5000	4985	62