KissMeData/017000/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	185700	69235835	2930	2930	2930	2930	544
3	20240412	185600	69235835	2930	2930	2930	2930	0
4	20240412	185500	69235835	2930	2930	2930	2930	0
5	20240412	185400	69235835	2930	2930	2930	2930	0
6	20240412	185300	69235835	2930	2930	2930	2930	0
7	20240412	185200	69235835	2930	2930	2930	2930	0
8	20240412	185100	69235835	2930	2930	2930	2930	0
9	20240412	185000	69235835	2930	2930	2930	2930	0
10	20240412	184900	69235835	2930	2930	2930	2930	0
11	20240412	184800	69235835	2930	2930	2930	2930	0
12	20240412	184700	69235835	2930	2930	2930	2930	0
13	20240412	184600	69235835	2930	2930	2930	2930	0
14	20240412	184500	69235835	2930	2930	2930	2930	0
15	20240412	184400	69235835	2930	2930	2930	2930	0
16	20240412	184300	69235835	2930	2930	2930	2930	0
17	20240412	184200	69235835	2930	2930	2930	2930	0
18	20240412	184100	69235835	2930	2930	2930	2930	0
19	20240412	184000	69235835	2930	2930	2930	2930	0
20	20240412	183900	69235835	2930	2930	2930	2930	0
21	20240412	183800	69235835	2930	2930	2930	2930	0
22	20240412	183700	69235835	2930	2930	2930	2930	0
23	20240412	183600	69235835	2930	2930	2930	2930	0
24	20240412	183500	69235835	2930	2930	2930	2930	0
25	20240412	183400	69235835	2930	2930	2930	2930	0
26	20240412	183300	69235835	2930	2930	2930	2930	0
27	20240412	183200	69235835	2930	2930	2930	2930	0
28	20240412	183100	69235835	2930	2930	2930	2930	0
29	20240412	183000	69235835	2930	2930	2930	2930	0
30	20240412	182900	69235835	2930	2930	2930	2930	0
31	20240412	182800	69235835	2930	2930	2930	2930	0
32	20240412	182700	69235835	2930	2930	2930	2930	544
33	20240412	182600	69235835	2930	2930	2930	2930	0
34	20240412	182500	69235835	2930	2930	2930	2930	0
35	20240412	182400	69235835	2930	2930	2930	2930	0
36	20240412	182300	69235835	2930	2930	2930	2930	0
37	20240412	182200	69235835	2930	2930	2930	2930	0
38	20240412	182100	69235835	2930	2930	2930	2930	0
39	20240412	182000	69235835	2930	2930	2930	2930	0
40	20240412	181900	69235835	2930	2930	2930	2930	0
41	20240412	181800	69235835	2930	2930	2930	2930	0
42	20240412	181700	69235835	2930	2930	2930	2930	0
43	20240412	181600	69235835	2930	2930	2930	2930	0
44	20240412	181500	69235835	2930	2930	2930	2930	0
45	20240412	181400	69235835	2930	2930	2930	2930	0
46	20240412	181300	69235835	2930	2930	2930	2930	0
47	20240412	181200	69235835	2930	2930	2930	2930	0
48	20240412	181100	69235835	2930	2930	2930	2930	0
49	20240412	181000	69235835	2930	2930	2930	2930	0
50	20240412	180900	69235835	2930	2930	2930	2930	0
51	20240412	180800	69235835	2930	2930	2930	2930	0
52	20240412	180700	69235835	2930	2930	2930	2930	0
53	20240412	180600	69235835	2930	2930	2930	2930	0
54	20240412	180500	69235835	2930	2930	2930	2930	0
55	20240412	180400	69235835	2930	2930	2930	2930	0
56	20240412	180300	69235835	2930	2930	2930	2930	0
57	20240412	180200	69235835	2930	2930	2930	2930	0
58	20240412	180100	69235835	2930	2930	2930	2930	0
59	20240412	180000	69235835	2930	2930	2930	2930	0
60	20240412	175900	69235835	2930	2930	2930	2930	0
61	20240412	175800	69235835	2930	2930	2930	2930	0
62	20240412	175700	69235835	2930	2930	2930	2930	544
63	20240412	175600	69235835	2930	2930	2930	2930	0
64	20240412	175500	69235835	2930	2930	2930	2930	0
65	20240412	175400	69235835	2930	2930	2930	2930	0
66	20240412	175300	69235835	2930	2930	2930	2930	0
67	20240412	175200	69235835	2930	2930	2930	2930	0
68	20240412	175100	69235835	2930	2930	2930	2930	0
69	20240412	175000	69235835	2930	2930	2930	2930	0
70	20240412	174900	69235835	2930	2930	2930	2930	0
71	20240412	174800	69235835	2930	2930	2930	2930	0
72	20240412	174700	69235835	2930	2930	2930	2930	0
73	20240412	174600	69235835	2930	2930	2930	2930	0
74	20240412	174500	69235835	2930	2930	2930	2930	0
75	20240412	174400	69235835	2930	2930	2930	2930	0
76	20240412	174300	69235835	2930	2930	2930	2930	0
77	20240412	174200	69235835	2930	2930	2930	2930	0
78	20240412	174100	69235835	2930	2930	2930	2930	0
79	20240412	174000	69235835	2930	2930	2930	2930	0
80	20240412	173900	69235835	2930	2930	2930	2930	0
81	20240412	173800	69235835	2930	2930	2930	2930	0
82	20240412	173700	69235835	2930	2930	2930	2930	0
83	20240412	173600	69235835	2930	2930	2930	2930	0
84	20240412	173500	69235835	2930	2930	2930	2930	0
85	20240412	173400	69235835	2930	2930	2930	2930	0
86	20240412	173300	69235835	2930	2930	2930	2930	0
87	20240412	173200	69235835	2930	2930	2930	2930	0
88	20240412	173100	69235835	2930	2930	2930	2930	0
89	20240412	173000	69235835	2930	2930	2930	2930	0
90	20240412	172900	69235835	2930	2930	2930	2930	0
91	20240412	172800	69235835	2930	2930	2930	2930	0
92	20240412	172700	69235835	2930	2930	2930	2930	544
93	20240412	172600	69235835	2930	2930	2930	2930	0
94	20240412	172500	69235835	2930	2930	2930	2930	0
95	20240412	172400	69235835	2930	2930	2930	2930	0
96	20240412	172300	69235835	2930	2930	2930	2930	0
97	20240412	172200	69235835	2930	2930	2930	2930	0
98	20240412	172100	69235835	2930	2930	2930	2930	0
99	20240412	172000	69235835	2930	2930	2930	2930	0
100	20240412	171900	69235835	2930	2930	2930	2930	0
101	20240412	171800	69235835	2930	2930	2930	2930	0
102	20240412	171700	69235835	2930	2930	2930	2930	0
103	20240412	171600	69235835	2930	2930	2930	2930	0
104	20240412	171500	69235835	2930	2930	2930	2930	0
105	20240412	171400	69235835	2930	2930	2930	2930	0
106	20240412	171300	69235835	2930	2930	2930	2930	0
107	20240412	171200	69235835	2930	2930	2930	2930	0
108	20240412	171100	69235835	2930	2930	2930	2930	0
109	20240412	171000	69235835	2930	2930	2930	2930	0
110	20240412	170900	69235835	2930	2930	2930	2930	0
111	20240412	170800	69235835	2930	2930	2930	2930	0
112	20240412	170700	69235835	2930	2930	2930	2930	0
113	20240412	170600	69235835	2930	2930	2930	2930	0
114	20240412	170500	69235835	2930	2930	2930	2930	0
115	20240412	170400	69235835	2930	2930	2930	2930	0
116	20240412	170300	69235835	2930	2930	2930	2930	0
117	20240412	170200	69235835	2930	2930	2930	2930	0
118	20240412	170100	69235835	2930	2930	2930	2930	0
119	20240412	170000	69235835	2930	2930	2930	2930	0
120	20240412	165900	69235835	2930	2930	2930	2930	0
121	20240412	165800	69235835	2930	2930	2930	2930	0
122	20240412	165700	69235835	2930	2930	2930	2930	544
123	20240412	165600	69235835	2930	2930	2930	2930	0
124	20240412	165500	69235835	2930	2930	2930	2930	0
125	20240412	165400	69235835	2930	2930	2930	2930	0
126	20240412	165300	69235835	2930	2930	2930	2930	0
127	20240412	165200	69235835	2930	2930	2930	2930	0
128	20240412	165100	69235835	2930	2930	2930	2930	0
129	20240412	165000	69235835	2930	2930	2930	2930	0
130	20240412	164900	69235835	2930	2930	2930	2930	0
131	20240412	164800	69235835	2930	2930	2930	2930	0
132	20240412	164700	69235835	2930	2930	2930	2930	0
133	20240412	164600	69235835	2930	2930	2930	2930	0
134	20240412	164500	69235835	2930	2930	2930	2930	0
135	20240412	164400	69235835	2930	2930	2930	2930	0
136	20240412	164300	69235835	2930	2930	2930	2930	0
137	20240412	164200	69235835	2930	2930	2930	2930	0
138	20240412	164100	69235835	2930	2930	2930	2930	0
139	20240412	164000	69235835	2930	2930	2930	2930	0
140	20240412	163900	69235835	2930	2930	2930	2930	0
141	20240412	163800	69235835	2930	2930	2930	2930	0
142	20240412	163700	69235835	2930	2930	2930	2930	0
143	20240412	163600	69235835	2930	2930	2930	2930	0
144	20240412	163500	69235835	2930	2930	2930	2930	0
145	20240412	163400	69235835	2930	2930	2930	2930	0
146	20240412	163300	69235835	2930	2930	2930	2930	0
147	20240412	163200	69235835	2930	2930	2930	2930	0
148	20240412	163100	69235835	2930	2930	2930	2930	0
149	20240412	163000	69235835	2930	2930	2930	2930	0
150	20240412	162900	69235835	2930	2930	2930	2930	0
151	20240412	162800	69235835	2930	2930	2930	2930	0
152	20240412	162700	69235835	2930	2930	2930	2930	544
153	20240412	162600	69235835	2930	2930	2930	2930	0
154	20240412	162500	69235835	2930	2930	2930	2930	0
155	20240412	162400	69235835	2930	2930	2930	2930	0
156	20240412	162300	69235835	2930	2930	2930	2930	0
157	20240412	162200	69235835	2930	2930	2930	2930	0
158	20240412	162100	69235835	2930	2930	2930	2930	0
159	20240412	162000	69235835	2930	2930	2930	2930	0
160	20240412	161900	69235835	2930	2930	2930	2930	0
161	20240412	161800	69235835	2930	2930	2930	2930	0
162	20240412	161700	69235835	2930	2930	2930	2930	0
163	20240412	161600	69235835	2930	2930	2930	2930	0
164	20240412	161500	69235835	2930	2930	2930	2930	0
165	20240412	161400	69235835	2930	2930	2930	2930	0
166	20240412	161300	69235835	2930	2930	2930	2930	0
167	20240412	161200	69235835	2930	2930	2930	2930	0
168	20240412	161100	69235835	2930	2930	2930	2930	0
169	20240412	161000	69235835	2930	2930	2930	2930	0
170	20240412	160900	69235835	2930	2930	2930	2930	0
171	20240412	160800	69235835	2930	2930	2930	2930	0
172	20240412	160700	69235835	2930	2930	2930	2930	0
173	20240412	160600	69235835	2930	2930	2930	2930	0
174	20240412	160500	69235835	2930	2930	2930	2930	0
175	20240412	160400	69235835	2930	2930	2930	2930	0
176	20240412	160300	69235835	2930	2930	2930	2930	0
177	20240412	160200	69235835	2930	2930	2930	2930	0
178	20240412	160100	69235835	2930	2930	2930	2930	0
179	20240412	160000	69235835	2930	2930	2930	2930	0
180	20240412	155900	69235835	2930	2930	2930	2930	0
181	20240412	155800	69235835	2930	2930	2930	2930	0
182	20240412	155700	69235835	2930	2930	2930	2930	544
183	20240412	155600	69235835	2930	2930	2930	2930	0
184	20240412	155500	69235835	2930	2930	2930	2930	0
185	20240412	155400	69235835	2930	2930	2930	2930	0
186	20240412	155300	69235835	2930	2930	2930	2930	0
187	20240412	155200	69235835	2930	2930	2930	2930	0
188	20240412	155100	69235835	2930	2930	2930	2930	0
189	20240412	155000	69235835	2930	2930	2930	2930	0
190	20240412	154900	69235835	2930	2930	2930	2930	0
191	20240412	154800	69235835	2930	2930	2930	2930	0
192	20240412	154700	69235835	2930	2930	2930	2930	0
193	20240412	154600	69235835	2930	2930	2930	2930	0
194	20240412	154500	69235835	2930	2930	2930	2930	0
195	20240412	154400	69235835	2930	2930	2930	2930	0
196	20240412	154300	69235835	2930	2930	2930	2930	0
197	20240412	154200	69235835	2930	2930	2930	2930	0
198	20240412	154100	69235835	2930	2930	2930	2930	0
199	20240412	154000	69235835	2930	2930	2930	2930	0
200	20240412	153900	69235835	2930	2930	2930	2930	0
201	20240412	153800	69235835	2930	2930	2930	2930	0
202	20240412	153700	69235835	2930	2930	2930	2930	0
203	20240412	153600	69235835	2930	2930	2930	2930	0
204	20240412	153500	69235835	2930	2930	2930	2930	0
205	20240412	153400	69235835	2930	2930	2930	2930	0
206	20240412	153300	69235835	2930	2930	2930	2930	0
207	20240412	153200	69235835	2930	2930	2930	2930	0
208	20240412	153100	69235835	2930	2930	2930	2930	0
209	20240412	153000	69235835	2930	2930	2930	2930	544
210	20240412	152900	67641915	2955	2955	2955	2955	0
211	20240412	152800	67641915	2955	2955	2955	2955	0
212	20240412	152700	67641915	2955	2955	2955	2955	0
213	20240412	152600	67641915	2955	2955	2955	2955	0
214	20240412	152500	67641915	2955	2955	2955	2955	0
215	20240412	152400	67641915	2955	2955	2955	2955	0
216	20240412	152300	67641915	2955	2955	2955	2955	0
217	20240412	152200	67641915	2955	2955	2955	2955	0
218	20240412	152100	67641915	2955	2955	2955	2955	0
219	20240412	152000	67641915	2955	2955	2955	2955	0
220	20240412	151900	67641915	2955	2930	2955	2930	2
221	20240412	151800	67636030	2930	2935	2935	2930	500
222	20240412	151700	66170900	2955	2955	2955	2955	0
223	20240412	151600	66170900	2955	2960	2960	2940	50
224	20240412	151500	66023665	2960	2960	2960	2960	3
225	20240412	151400	66014785	2960	2960	2960	2960	3
226	20240412	151300	66005905	2960	2960	2960	2960	0
227	20240412	151200	66005905	2960	2960	2960	2960	3
228	20240412	151100	65997025	2960	2930	2960	2930	194
229	20240412	151000	65424625	2930	2930	2930	2930	0
230	20240412	150900	65424625	2930	2930	2930	2930	0
231	20240412	150800	65424625	2930	2930	2930	2930	0
232	20240412	150700	65424625	2930	2930	2930	2930	0
233	20240412	150600	65424625	2930	2930	2930	2930	0
234	20240412	150500	65424625	2930	2930	2930	2930	0
235	20240412	150400	65424625	2930	2930	2930	2930	0
236	20240412	150300	65424625	2930	2930	2930	2930	0
237	20240412	150200	65424625	2930	2930	2930	2930	0
238	20240412	150100	65424625	2930	2930	2930	2930	0
239	20240412	150000	65424625	2930	2930	2930	2930	0
240	20240412	145900	65424625	2930	2930	2930	2930	0
241	20240412	145800	65424625	2930	2930	2930	2930	17
242	20240412	145700	65374815	2955	2955	2955	2955	3
243	20240412	145600	65365950	2960	2960	2960	2960	1
244	20240412	145500	65362990	2960	2960	2960	2960	0
245	20240412	145400	65362990	2960	2950	2960	2950	172
246	20240412	145300	64854150	2950	2950	2950	2950	0
247	20240412	145200	64854150	2950	2950	2950	2950	0
248	20240412	145100	64854150	2950	2950	2950	2950	3
249	20240412	145000	64845300	2950	2950	2950	2950	0
250	20240412	144900	64845300	2950	2950	2950	2950	0
251	20240412	144800	64845300	2950	2950	2950	2950	3
252	20240412	144700	64836450	2950	2950	2950	2950	0
253	20240412	144600	64836450	2950	2950	2950	2950	0
254	20240412	144500	64836450	2950	2950	2950	2950	12
255	20240412	144400	64801050	2950	2950	2950	2950	0
256	20240412	144300	64801050	2950	2950	2950	2950	0
257	20240412	144200	64801050	2950	2950	2950	2950	0
258	20240412	144100	64801050	2950	2950	2950	2950	0
259	20240412	144000	64801050	2950	2950	2950	2950	0
260	20240412	143900	64801050	2950	2950	2950	2950	0
261	20240412	143800	64801050	2950	2950	2950	2950	0
262	20240412	143700	64801050	2950	2950	2950	2950	0
263	20240412	143600	64801050	2950	2950	2950	2950	0
264	20240412	143500	64801050	2950	2950	2950	2950	105
265	20240412	143400	64491300	2960	2960	2960	2960	0
266	20240412	143300	64491300	2960	2960	2960	2960	3
267	20240412	143200	64482420	2960	2960	2960	2960	0
268	20240412	143100	64482420	2960	2960	2960	2960	0
269	20240412	143000	64482420	2960	2960	2960	2960	3
270	20240412	142900	64473540	2965	2965	2965	2965	1
271	20240412	142800	64470575	2900	2900	2900	2900	0
272	20240412	142700	64470575	2900	2900	2900	2900	0
273	20240412	142600	64470575	2900	2960	2960	2900	2744
274	20240412	142500	56461345	2965	2965	2965	2965	0
275	20240412	142400	56461345	2965	2970	2970	2965	7
276	20240412	142300	56440575	2970	2970	2970	2970	0
277	20240412	142200	56440575	2970	2970	2970	2970	0
278	20240412	142100	56440575	2970	2970	2970	2970	8
279	20240412	142000	56416815	2970	2970	2970	2970	3
280	20240412	141900	56407905	2970	2970	2970	2970	0
281	20240412	141800	56407905	2970	2970	2970	2970	3
282	20240412	141700	56398995	2970	2970	2970	2970	0
283	20240412	141600	56398995	2970	2970	2970	2970	0
284	20240412	141500	56398995	2970	2970	2970	2970	3
285	20240412	141400	56390085	2970	2970	2970	2970	17
286	20240412	141300	56339595	2945	2945	2945	2945	0
287	20240412	141200	56339595	2945	2945	2945	2945	0
288	20240412	141100	56339595	2945	2945	2945	2945	0
289	20240412	141000	56339595	2945	2945	2945	2945	0
290	20240412	140900	56339595	2945	2945	2945	2945	0
291	20240412	140800	56339595	2945	2945	2945	2945	0
292	20240412	140700	56339595	2945	2945	2945	2945	0
293	20240412	140600	56339595	2945	2960	2960	2945	7000
294	20240412	140500	35659155	2960	2960	2960	2960	0
295	20240412	140400	35659155	2960	2960	2960	2960	0
296	20240412	140300	35659155	2960	2960	2960	2960	0
297	20240412	140200	35659155	2960	2960	2960	2960	0
298	20240412	140100	35659155	2960	2960	2960	2960	0
299	20240412	140000	35659155	2960	2960	2960	2960	0
300	20240412	135900	35659155	2960	2960	2960	2960	64
301	20240412	135800	35469715	2970	2970	2970	2970	0
302	20240412	135700	35469715	2970	2970	2970	2970	3
303	20240412	135600	35460805	2970	2970	2970	2970	1
304	20240412	135500	35457835	2970	2970	2970	2970	0
305	20240412	135400	35457835	2970	2970	2970	2970	5
306	20240412	135300	35442985	2970	2970	2970	2970	0
307	20240412	135200	35442985	2970	2970	2970	2970	0
308	20240412	135100	35442985	2970	2970	2970	2970	3
309	20240412	135000	35434075	2970	2970	2970	2970	0
310	20240412	134900	35434075	2970	2970	2970	2970	0
311	20240412	134800	35434075	2970	2970	2970	2970	5
312	20240412	134700	35419225	2970	2970	2970	2970	0
313	20240412	134600	35419225	2970	2970	2970	2970	0
314	20240412	134500	35419225	2970	2970	2970	2970	3
315	20240412	134400	35410315	2970	2970	2970	2970	0
316	20240412	134300	35410315	2970	2970	2970	2970	0
317	20240412	134200	35410315	2970	2970	2970	2970	5
318	20240412	134100	35395465	2970	2970	2970	2970	0
319	20240412	134000	35395465	2970	2970	2970	2970	0
320	20240412	133900	35395465	2970	2970	2970	2970	3
321	20240412	133800	35386555	2970	2970	2970	2970	0
322	20240412	133700	35386555	2970	2970	2970	2970	0
323	20240412	133600	35386555	2970	2970	2970	2970	5
324	20240412	133500	35371705	2970	2970	2970	2970	0
325	20240412	133400	35371705	2970	2970	2970	2970	0
326	20240412	133300	35371705	2970	2970	2970	2970	3
327	20240412	133200	35362795	2970	2970	2970	2970	0
328	20240412	133100	35362795	2970	2970	2970	2970	0
329	20240412	133000	35362795	2970	2970	2970	2970	5
330	20240412	132900	35347945	2970	2970	2970	2970	0
331	20240412	132800	35347945	2970	2970	2970	2970	0
332	20240412	132700	35347945	2970	2970	2970	2970	3
333	20240412	132600	35339035	2970	2970	2970	2970	0
334	20240412	132500	35339035	2970	2970	2970	2970	0
335	20240412	132400	35339035	2970	2970	2970	2970	5
336	20240412	132300	35324185	2970	2970	2970	2970	0
337	20240412	132200	35324185	2970	2970	2970	2970	0
338	20240412	132100	35324185	2970	2970	2970	2970	3
339	20240412	132000	35315275	2970	2970	2970	2970	0
340	20240412	131900	35315275	2970	2970	2970	2970	0
341	20240412	131800	35315275	2970	2970	2970	2970	2
342	20240412	131700	35309335	2960	2965	2965	2960	3
343	20240412	131600	35300445	2955	2955	2955	2955	0
344	20240412	131500	35300445	2955	2955	2955	2955	0
345	20240412	131400	35300445	2955	2955	2955	2955	0
346	20240412	131300	35300445	2955	2970	2970	2955	1528
347	20240412	131200	30771195	2970	2970	2970	2970	2
348	20240412	131100	30765255	2965	2965	2965	2965	0
349	20240412	131000	30765255	2965	2965	2965	2965	96
350	20240412	130900	30480615	2965	2965	2965	2965	3
351	20240412	130800	30471720	2965	2965	2965	2965	0
352	20240412	130700	30471720	2965	2965	2965	2965	0
353	20240412	130600	30471720	2965	2965	2965	2965	1
354	20240412	130500	30468755	2960	2960	2960	2960	0
355	20240412	130400	30468755	2960	2960	2960	2960	0
356	20240412	130300	30468755	2960	2960	2960	2960	0
357	20240412	130200	30468755	2960	2960	2960	2960	0
358	20240412	130100	30468755	2960	2960	2960	2960	595
359	20240412	130000	28707555	2965	2965	2965	2965	4
360	20240412	125900	28695695	2965	2965	2965	2965	0
361	20240412	125800	28695695	2965	2965	2965	2965	0
362	20240412	125700	28695695	2965	2965	2965	2965	3
363	20240412	125600	28686800	2965	2965	2965	2965	0
364	20240412	125500	28686800	2965	2965	2965	2965	28
365	20240412	125400	28603780	2970	2970	2970	2970	1
366	20240412	125300	28600810	2960	2960	2960	2960	0
367	20240412	125200	28600810	2960	2960	2960	2960	0
368	20240412	125100	28600810	2960	2970	2970	2960	21
369	20240412	125000	28538620	2970	2970	2970	2970	0
370	20240412	124900	28538620	2970	2970	2970	2970	0
371	20240412	124800	28538620	2970	2970	2970	2970	4
372	20240412	124700	28526740	2970	2970	2970	2970	0
373	20240412	124600	28526740	2970	2970	2970	2970	0
374	20240412	124500	28526740	2970	2970	2970	2970	3
375	20240412	124400	28517830	2970	2970	2970	2970	0
376	20240412	124300	28517830	2970	2970	2970	2970	0
377	20240412	124200	28517830	2970	2970	2970	2970	78
378	20240412	124100	28286170	2955	2955	2955	2955	0
379	20240412	124000	28286170	2955	2955	2955	2955	0
380	20240412	123900	28286170	2955	2960	2960	2955	483
381	20240412	123800	26858890	2960	2970	2970	2960	1694
382	20240412	123700	21841470	2970	2970	2970	2970	0
383	20240412	123600	21841470	2970	2970	2970	2970	4
384	20240412	123500	21829590	2970	2970	2970	2970	1
385	20240412	123400	21826620	2970	2965	2970	2965	35
386	20240412	123300	21722840	2965	2965	2965	2965	0
387	20240412	123200	21722840	2965	2965	2965	2965	235
388	20240412	123100	21026065	2970	2970	2970	2970	0
389	20240412	123000	21026065	2970	2970	2970	2970	154
390	20240412	122900	20568685	2970	2970	2970	2970	0
391	20240412	122800	20568685	2970	2970	2970	2970	0
392	20240412	122700	20568685	2970	2970	2970	2970	3
393	20240412	122600	20559775	2970	2970	2970	2970	0
394	20240412	122500	20559775	2970	2970	2970	2970	0
395	20240412	122400	20559775	2970	2970	2970	2970	4
396	20240412	122300	20547895	2970	2970	2970	2970	0
397	20240412	122200	20547895	2970	2970	2970	2970	0
398	20240412	122100	20547895	2970	2970	2970	2970	3
399	20240412	122000	20538985	2970	2970	2970	2970	0
400	20240412	121900	20538985	2970	2970	2970	2970	0
401	20240412	121800	20538985	2970	2970	2970	2970	4
402	20240412	121700	20527105	2970	2970	2970	2970	0
403	20240412	121600	20527105	2970	2970	2970	2970	16
404	20240412	121500	20479585	2970	2970	2970	2970	3
405	20240412	121400	20470675	2970	2970	2970	2970	0
406	20240412	121300	20470675	2970	2970	2970	2970	0
407	20240412	121200	20470675	2970	2970	2970	2970	1
408	20240412	121100	20467705	2965	2965	2965	2965	0
409	20240412	121000	20467705	2965	2965	2965	2965	0
410	20240412	120900	20467705	2965	2965	2965	2965	0
411	20240412	120800	20467705	2965	2965	2965	2965	1
412	20240412	120700	20464740	2970	2970	2970	2970	0
413	20240412	120600	20464740	2970	2970	2970	2970	4
414	20240412	120500	20452860	2970	2970	2970	2970	0
415	20240412	120400	20452860	2970	2970	2970	2970	0
416	20240412	120300	20452860	2970	2970	2970	2970	3
417	20240412	120200	20443950	2970	2970	2970	2970	0
418	20240412	120100	20443950	2970	2970	2970	2970	0
419	20240412	120000	20443950	2970	2970	2970	2970	4
420	20240412	115900	20432070	2970	2970	2970	2970	0
421	20240412	115800	20432070	2970	2970	2970	2970	0
422	20240412	115700	20432070	2970	2970	2970	2970	3
423	20240412	115600	20423160	2970	2970	2970	2970	0
424	20240412	115500	20423160	2970	2970	2970	2970	0
425	20240412	115400	20423160	2970	2970	2970	2970	4
426	20240412	115300	20411280	2970	2970	2970	2970	0
427	20240412	115200	20411280	2970	2970	2970	2970	0
428	20240412	115100	20411280	2970	2970	2970	2970	3
429	20240412	115000	20402370	2970	2970	2970	2970	0
430	20240412	114900	20402370	2970	2970	2970	2970	0
431	20240412	114800	20402370	2970	2970	2970	2970	4
432	20240412	114700	20390490	2970	2970	2970	2970	0
433	20240412	114600	20390490	2970	2970	2970	2970	3
434	20240412	114500	20381580	2965	2965	2965	2965	0
435	20240412	114400	20381580	2965	2965	2965	2965	50
436	20240412	114300	20233330	2965	2965	2965	2965	50
437	20240412	114200	20085080	2965	2970	2970	2965	54
438	20240412	114100	19924950	2970	2970	2970	2970	3
439	20240412	114000	19916040	2970	2970	2970	2970	0
440	20240412	113900	19916040	2970	2970	2970	2970	3
441	20240412	113800	19907130	2970	2970	2970	2970	3
442	20240412	113700	19898220	2965	2965	2965	2965	0
443	20240412	113600	19898220	2965	2970	2970	2965	38
444	20240412	113500	19785545	2965	2965	2965	2965	50
445	20240412	113400	19637295	2970	2970	2970	2970	0
446	20240412	113300	19637295	2970	2970	2970	2970	3
447	20240412	113200	19628385	2970	2970	2970	2970	336
448	20240412	113100	18630465	2970	2970	2970	2970	3
449	20240412	113000	18621555	2970	2970	2970	2970	4
450	20240412	112900	18609675	2970	2970	2970	2970	0
451	20240412	112800	18609675	2970	2970	2970	2970	3
452	20240412	112700	18600765	2965	2965	2965	2965	0
453	20240412	112600	18600765	2965	2965	2965	2965	0
454	20240412	112500	18600765	2965	2965	2965	2965	45
455	20240412	112400	18467340	2970	2970	2970	2970	4
456	20240412	112300	18455460	2970	2970	2970	2970	0
457	20240412	112200	18455460	2970	2970	2970	2970	4
458	20240412	112100	18443580	2970	2970	2970	2970	11
459	20240412	112000	18410910	2970	2970	2970	2970	20
460	20240412	111900	18351510	2970	2970	2970	2970	0
461	20240412	111800	18351510	2970	2970	2970	2965	119
462	20240412	111700	17998410	2970	2970	2970	2970	0
463	20240412	111600	17998410	2970	2970	2970	2970	5
464	20240412	111500	17983560	2970	2970	2970	2970	3
465	20240412	111400	17974650	2970	2970	2970	2970	0
466	20240412	111300	17974650	2970	2970	2970	2970	8
467	20240412	111200	17950890	2970	2970	2970	2970	4
468	20240412	111100	17939010	2970	2970	2970	2970	4
469	20240412	111000	17927130	2970	2970	2970	2970	0
470	20240412	110900	17927130	2970	2970	2970	2970	3
471	20240412	110800	17918220	2970	2970	2970	2970	1
472	20240412	110700	17915250	2970	2970	2970	2970	0
473	20240412	110600	17915250	2970	2970	2970	2970	8
474	20240412	110500	17891490	2970	2970	2970	2970	0
475	20240412	110400	17891490	2970	2970	2970	2970	4
476	20240412	110300	17879610	2970	2970	2970	2970	3
477	20240412	110200	17870700	2970	2970	2970	2970	0
478	20240412	110100	17870700	2970	2970	2970	2970	0
479	20240412	110000	17870700	2970	2970	2970	2970	4
480	20240412	105900	17858820	2970	2970	2970	2970	0
481	20240412	105800	17858820	2970	2970	2970	2970	0
482	20240412	105700	17858820	2970	2970	2970	2970	3
483	20240412	105600	17849910	2970	2970	2970	2970	3
484	20240412	105500	17841000	2970	2970	2970	2970	37
485	20240412	105400	17731110	2965	2970	2970	2965	68
486	20240412	105300	17529430	2970	2970	2970	2970	0
487	20240412	105200	17529430	2970	2970	2970	2970	0
488	20240412	105100	17529430	2970	2970	2970	2970	4
489	20240412	105000	17517550	2970	2970	2970	2970	0
490	20240412	104900	17517550	2970	2970	2970	2970	6
491	20240412	104800	17499730	2965	2965	2965	2965	1475
492	20240412	104700	13126355	2965	2965	2965	2965	168
493	20240412	104600	12628235	2965	2965	2965	2965	0
494	20240412	104500	12628235	2965	2965	2965	2965	3
495	20240412	104400	12619340	2965	2965	2965	2965	0
496	20240412	104300	12619340	2965	2965	2965	2965	0
497	20240412	104200	12619340	2965	2965	2965	2965	3
498	20240412	104100	12610445	2965	2965	2965	2965	0
499	20240412	104000	12610445	2965	2965	2965	2965	0
500	20240412	103900	12610445	2965	2965	2965	2965	3
501	20240412	103800	12601550	2965	2965	2965	2965	0
502	20240412	103700	12601550	2965	2965	2965	2965	0
503	20240412	103600	12601550	2965	2965	2965	2960	53
504	20240412	103500	12444640	2965	2965	2965	2965	0
505	20240412	103400	12444640	2965	2965	2965	2965	0
506	20240412	103300	12444640	2965	2965	2965	2965	6
507	20240412	103200	12426850	2965	2965	2965	2965	0
508	20240412	103100	12426850	2965	2965	2965	2965	0
509	20240412	103000	12426850	2965	2965	2965	2965	7
510	20240412	102900	12406095	2965	2965	2965	2965	0
511	20240412	102800	12406095	2965	2965	2965	2965	0
512	20240412	102700	12406095	2965	2965	2965	2965	3
513	20240412	102600	12397200	2965	2965	2965	2965	0
514	20240412	102500	12397200	2965	2965	2965	2965	4
515	20240412	102400	12385340	2965	2965	2965	2965	3
516	20240412	102300	12376445	2965	2965	2965	2965	0
517	20240412	102200	12376445	2965	2965	2965	2965	0
518	20240412	102100	12376445	2965	2965	2965	2965	88
519	20240412	102000	12115525	2965	2965	2965	2965	0
520	20240412	101900	12115525	2965	2965	2965	2965	0
521	20240412	101800	12115525	2965	2965	2965	2965	3
522	20240412	101700	12106630	2965	2965	2965	2965	0
523	20240412	101600	12106630	2965	2965	2965	2965	4
524	20240412	101500	12094770	2965	2965	2965	2965	3
525	20240412	101400	12085875	2965	2965	2965	2965	35
526	20240412	101300	11982100	2960	2960	2960	2960	500
527	20240412	101200	10502100	2960	2960	2960	2960	299
528	20240412	101100	9617060	2960	2960	2960	2960	0
529	20240412	101000	9617060	2960	2960	2960	2960	0
530	20240412	100900	9617060	2960	2960	2960	2960	0
531	20240412	100800	9617060	2960	2960	2960	2960	0
532	20240412	100700	9617060	2960	2960	2960	2960	0
533	20240412	100600	9617060	2960	2960	2960	2960	0
534	20240412	100500	9617060	2960	2960	2960	2960	21
535	20240412	100400	9554900	2960	2960	2960	2960	6
536	20240412	100300	9537140	2960	2955	2960	2955	6
537	20240412	100200	9519405	2955	2955	2955	2955	0
538	20240412	100100	9519405	2955	2955	2955	2955	11
539	20240412	100000	9486900	2960	2960	2960	2960	4
540	20240412	095900	9475060	2960	2960	2960	2960	0
541	20240412	095800	9475060	2960	2960	2960	2960	1
542	20240412	095700	9472100	2965	2955	2965	2955	631
543	20240412	095600	7604305	2955	2955	2955	2955	3
544	20240412	095500	7595440	2950	2950	2950	2950	0
545	20240412	095400	7595440	2950	2950	2950	2950	0
546	20240412	095300	7595440	2950	2950	2950	2950	26
547	20240412	095200	7518740	2935	2935	2935	2935	0
548	20240412	095100	7518740	2935	2950	2950	2935	37
549	20240412	095000	7410085	2950	2950	2950	2950	0
550	20240412	094900	7410085	2950	2945	2950	2945	16
551	20240412	094800	7362940	2935	2935	2935	2935	0
552	20240412	094700	7362940	2935	2935	2935	2935	0
553	20240412	094600	7362940	2935	2935	2935	2935	0
554	20240412	094500	7362940	2935	2935	2935	2935	0
555	20240412	094400	7362940	2935	2935	2935	2935	0
556	20240412	094300	7362940	2935	2935	2935	2935	14
557	20240412	094200	7321850	2935	2935	2935	2935	1
558	20240412	094100	7318915	2930	2930	2930	2930	0
559	20240412	094000	7318915	2930	2930	2930	2930	0
560	20240412	093900	7318915	2930	2930	2930	2930	0
561	20240412	093800	7318915	2930	2935	2935	2930	104
562	20240412	093700	7014175	2930	2930	2930	2930	233
563	20240412	093600	6331485	2930	2930	2930	2930	4
564	20240412	093500	6319765	2925	2930	2930	2925	5
565	20240412	093400	6305120	2930	2930	2930	2930	0
566	20240412	093300	6305120	2930	2930	2930	2930	8
567	20240412	093200	6281680	2930	2930	2930	2930	0
568	20240412	093100	6281680	2930	2925	2930	2925	693
569	20240412	093000	4251325	2925	2925	2925	2925	4
570	20240412	092900	4239625	2920	2920	2920	2920	0
571	20240412	092800	4239625	2920	2925	2925	2920	10
572	20240412	092700	4210405	2920	2920	2920	2920	177
573	20240412	092600	3693565	2920	2920	2920	2920	38
574	20240412	092500	3582605	2920	2920	2920	2920	4
575	20240412	092400	3570925	2920	2920	2920	2920	4
576	20240412	092300	3559245	2920	2920	2920	2920	4
577	20240412	092200	3547565	2920	2920	2920	2920	0
578	20240412	092100	3547565	2920	2925	2925	2905	103
579	20240412	092000	3248210	2925	2925	2925	2925	4
580	20240412	091900	3236510	2925	2925	2925	2925	0
581	20240412	091800	3236510	2925	2925	2925	2925	8
582	20240412	091700	3213110	2925	2925	2925	2925	68
583	20240412	091600	3014210	2925	2925	2925	2925	4
584	20240412	091500	3002510	2925	2925	2925	2925	8
585	20240412	091400	2979110	2925	2925	2925	2925	0
586	20240412	091300	2979110	2925	2925	2925	2925	4
587	20240412	091200	2967410	2925	2925	2925	2925	8
588	20240412	091100	2944010	2925	2925	2925	2925	0
589	20240412	091000	2944010	2925	2925	2925	2925	4
590	20240412	090900	2932310	2925	2925	2925	2925	4
591	20240412	090800	2920610	2925	2925	2925	2925	4
592	20240412	090700	2908910	2925	2925	2925	2925	4
593	20240412	090600	2897210	2930	2930	2930	2930	4
594	20240412	090500	2885490	2930	2930	2930	2930	4
595	20240412	090400	2873770	2930	2930	2930	2930	0
596	20240412	090300	2873770	2930	2930	2930	2930	4
597	20240412	090200	2862050	2905	2930	2930	2905	24
598	20240412	090100	2792230	2900	2945	2945	2900	14
599	20240412	090000	2751270	2930	2930	2930	2930	933