KissMeData/335810/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	204700	169567365	4465	4465	4465	4465	167
3	20240412	204600	169567365	4465	4465	4465	4465	0
4	20240412	204500	169567365	4465	4465	4465	4465	0
5	20240412	204400	169567365	4465	4465	4465	4465	0
6	20240412	204300	169567365	4465	4465	4465	4465	0
7	20240412	204200	169567365	4465	4465	4465	4465	0
8	20240412	204100	169567365	4465	4465	4465	4465	0
9	20240412	204000	169567365	4465	4465	4465	4465	0
10	20240412	203900	169567365	4465	4465	4465	4465	0
11	20240412	203800	169567365	4465	4465	4465	4465	0
12	20240412	203700	169567365	4465	4465	4465	4465	0
13	20240412	203600	169567365	4465	4465	4465	4465	0
14	20240412	203500	169567365	4465	4465	4465	4465	0
15	20240412	203400	169567365	4465	4465	4465	4465	0
16	20240412	203300	169567365	4465	4465	4465	4465	0
17	20240412	203200	169567365	4465	4465	4465	4465	0
18	20240412	203100	169567365	4465	4465	4465	4465	0
19	20240412	203000	169567365	4465	4465	4465	4465	0
20	20240412	202900	169567365	4465	4465	4465	4465	0
21	20240412	202800	169567365	4465	4465	4465	4465	0
22	20240412	202700	169567365	4465	4465	4465	4465	0
23	20240412	202600	169567365	4465	4465	4465	4465	0
24	20240412	202500	169567365	4465	4465	4465	4465	0
25	20240412	202400	169567365	4465	4465	4465	4465	0
26	20240412	202300	169567365	4465	4465	4465	4465	0
27	20240412	202200	169567365	4465	4465	4465	4465	0
28	20240412	202100	169567365	4465	4465	4465	4465	0
29	20240412	202000	169567365	4465	4465	4465	4465	0
30	20240412	201900	169567365	4465	4465	4465	4465	0
31	20240412	201800	169567365	4465	4465	4465	4465	0
32	20240412	201700	169567365	4465	4465	4465	4465	167
33	20240412	201600	169567365	4465	4465	4465	4465	0
34	20240412	201500	169567365	4465	4465	4465	4465	0
35	20240412	201400	169567365	4465	4465	4465	4465	0
36	20240412	201300	169567365	4465	4465	4465	4465	0
37	20240412	201200	169567365	4465	4465	4465	4465	0
38	20240412	201100	169567365	4465	4465	4465	4465	0
39	20240412	201000	169567365	4465	4465	4465	4465	0
40	20240412	200900	169567365	4465	4465	4465	4465	0
41	20240412	200800	169567365	4465	4465	4465	4465	0
42	20240412	200700	169567365	4465	4465	4465	4465	0
43	20240412	200600	169567365	4465	4465	4465	4465	0
44	20240412	200500	169567365	4465	4465	4465	4465	0
45	20240412	200400	169567365	4465	4465	4465	4465	0
46	20240412	200300	169567365	4465	4465	4465	4465	0
47	20240412	200200	169567365	4465	4465	4465	4465	0
48	20240412	200100	169567365	4465	4465	4465	4465	0
49	20240412	200000	169567365	4465	4465	4465	4465	0
50	20240412	195900	169567365	4465	4465	4465	4465	0
51	20240412	195800	169567365	4465	4465	4465	4465	0
52	20240412	195700	169567365	4465	4465	4465	4465	0
53	20240412	195600	169567365	4465	4465	4465	4465	0
54	20240412	195500	169567365	4465	4465	4465	4465	0
55	20240412	195400	169567365	4465	4465	4465	4465	0
56	20240412	195300	169567365	4465	4465	4465	4465	0
57	20240412	195200	169567365	4465	4465	4465	4465	0
58	20240412	195100	169567365	4465	4465	4465	4465	0
59	20240412	195000	169567365	4465	4465	4465	4465	0
60	20240412	194900	169567365	4465	4465	4465	4465	0
61	20240412	194800	169567365	4465	4465	4465	4465	0
62	20240412	194700	169567365	4465	4465	4465	4465	167
63	20240412	194600	169567365	4465	4465	4465	4465	0
64	20240412	194500	169567365	4465	4465	4465	4465	0
65	20240412	194400	169567365	4465	4465	4465	4465	0
66	20240412	194300	169567365	4465	4465	4465	4465	0
67	20240412	194200	169567365	4465	4465	4465	4465	0
68	20240412	194100	169567365	4465	4465	4465	4465	0
69	20240412	194000	169567365	4465	4465	4465	4465	0
70	20240412	193900	169567365	4465	4465	4465	4465	0
71	20240412	193800	169567365	4465	4465	4465	4465	0
72	20240412	193700	169567365	4465	4465	4465	4465	0
73	20240412	193600	169567365	4465	4465	4465	4465	0
74	20240412	193500	169567365	4465	4465	4465	4465	0
75	20240412	193400	169567365	4465	4465	4465	4465	0
76	20240412	193300	169567365	4465	4465	4465	4465	0
77	20240412	193200	169567365	4465	4465	4465	4465	0
78	20240412	193100	169567365	4465	4465	4465	4465	0
79	20240412	193000	169567365	4465	4465	4465	4465	0
80	20240412	192900	169567365	4465	4465	4465	4465	0
81	20240412	192800	169567365	4465	4465	4465	4465	0
82	20240412	192700	169567365	4465	4465	4465	4465	0
83	20240412	192600	169567365	4465	4465	4465	4465	0
84	20240412	192500	169567365	4465	4465	4465	4465	0
85	20240412	192400	169567365	4465	4465	4465	4465	0
86	20240412	192300	169567365	4465	4465	4465	4465	0
87	20240412	192200	169567365	4465	4465	4465	4465	0
88	20240412	192100	169567365	4465	4465	4465	4465	0
89	20240412	192000	169567365	4465	4465	4465	4465	0
90	20240412	191900	169567365	4465	4465	4465	4465	0
91	20240412	191800	169567365	4465	4465	4465	4465	0
92	20240412	191700	169567365	4465	4465	4465	4465	167
93	20240412	191600	169567365	4465	4465	4465	4465	0
94	20240412	191500	169567365	4465	4465	4465	4465	0
95	20240412	191400	169567365	4465	4465	4465	4465	0
96	20240412	191300	169567365	4465	4465	4465	4465	0
97	20240412	191200	169567365	4465	4465	4465	4465	0
98	20240412	191100	169567365	4465	4465	4465	4465	0
99	20240412	191000	169567365	4465	4465	4465	4465	0
100	20240412	190900	169567365	4465	4465	4465	4465	0
101	20240412	190800	169567365	4465	4465	4465	4465	0
102	20240412	190700	169567365	4465	4465	4465	4465	0
103	20240412	190600	169567365	4465	4465	4465	4465	0
104	20240412	190500	169567365	4465	4465	4465	4465	0
105	20240412	190400	169567365	4465	4465	4465	4465	0
106	20240412	190300	169567365	4465	4465	4465	4465	0
107	20240412	190200	169567365	4465	4465	4465	4465	0
108	20240412	190100	169567365	4465	4465	4465	4465	0
109	20240412	190000	169567365	4465	4465	4465	4465	0
110	20240412	185900	169567365	4465	4465	4465	4465	0
111	20240412	185800	169567365	4465	4465	4465	4465	0
112	20240412	185700	169567365	4465	4465	4465	4465	0
113	20240412	185600	169567365	4465	4465	4465	4465	0
114	20240412	185500	169567365	4465	4465	4465	4465	0
115	20240412	185400	169567365	4465	4465	4465	4465	0
116	20240412	185300	169567365	4465	4465	4465	4465	0
117	20240412	185200	169567365	4465	4465	4465	4465	0
118	20240412	185100	169567365	4465	4465	4465	4465	0
119	20240412	185000	169567365	4465	4465	4465	4465	0
120	20240412	184900	169567365	4465	4465	4465	4465	0
121	20240412	184800	169567365	4465	4465	4465	4465	0
122	20240412	184700	169567365	4465	4465	4465	4465	167
123	20240412	184600	169567365	4465	4465	4465	4465	0
124	20240412	184500	169567365	4465	4465	4465	4465	0
125	20240412	184400	169567365	4465	4465	4465	4465	0
126	20240412	184300	169567365	4465	4465	4465	4465	0
127	20240412	184200	169567365	4465	4465	4465	4465	0
128	20240412	184100	169567365	4465	4465	4465	4465	0
129	20240412	184000	169567365	4465	4465	4465	4465	0
130	20240412	183900	169567365	4465	4465	4465	4465	0
131	20240412	183800	169567365	4465	4465	4465	4465	0
132	20240412	183700	169567365	4465	4465	4465	4465	0
133	20240412	183600	169567365	4465	4465	4465	4465	0
134	20240412	183500	169567365	4465	4465	4465	4465	0
135	20240412	183400	169567365	4465	4465	4465	4465	0
136	20240412	183300	169567365	4465	4465	4465	4465	0
137	20240412	183200	169567365	4465	4465	4465	4465	0
138	20240412	183100	169567365	4465	4465	4465	4465	0
139	20240412	183000	169567365	4465	4465	4465	4465	0
140	20240412	182900	169567365	4465	4465	4465	4465	0
141	20240412	182800	169567365	4465	4465	4465	4465	0
142	20240412	182700	169567365	4465	4465	4465	4465	0
143	20240412	182600	169567365	4465	4465	4465	4465	0
144	20240412	182500	169567365	4465	4465	4465	4465	0
145	20240412	182400	169567365	4465	4465	4465	4465	0
146	20240412	182300	169567365	4465	4465	4465	4465	0
147	20240412	182200	169567365	4465	4465	4465	4465	0
148	20240412	182100	169567365	4465	4465	4465	4465	0
149	20240412	182000	169567365	4465	4465	4465	4465	0
150	20240412	181900	169567365	4465	4465	4465	4465	0
151	20240412	181800	169567365	4465	4465	4465	4465	0
152	20240412	181700	169567365	4465	4465	4465	4465	167
153	20240412	181600	169567365	4465	4465	4465	4465	0
154	20240412	181500	169567365	4465	4465	4465	4465	0
155	20240412	181400	169567365	4465	4465	4465	4465	0
156	20240412	181300	169567365	4465	4465	4465	4465	0
157	20240412	181200	169567365	4465	4465	4465	4465	0
158	20240412	181100	169567365	4465	4465	4465	4465	0
159	20240412	181000	169567365	4465	4465	4465	4465	0
160	20240412	180900	169567365	4465	4465	4465	4465	0
161	20240412	180800	169567365	4465	4465	4465	4465	0
162	20240412	180700	169567365	4465	4465	4465	4465	0
163	20240412	180600	169567365	4465	4465	4465	4465	0
164	20240412	180500	169567365	4465	4465	4465	4465	0
165	20240412	180400	169567365	4465	4465	4465	4465	0
166	20240412	180300	169567365	4465	4465	4465	4465	0
167	20240412	180200	169567365	4465	4465	4465	4465	0
168	20240412	180100	169567365	4465	4465	4465	4465	0
169	20240412	180000	169567365	4465	4465	4465	4465	0
170	20240412	175900	169567365	4465	4465	4465	4465	0
171	20240412	175800	169567365	4465	4465	4465	4465	0
172	20240412	175700	169567365	4465	4465	4465	4465	0
173	20240412	175600	169567365	4465	4465	4465	4465	0
174	20240412	175500	169567365	4465	4465	4465	4465	0
175	20240412	175400	169567365	4465	4465	4465	4465	0
176	20240412	175300	169567365	4465	4465	4465	4465	0
177	20240412	175200	169567365	4465	4465	4465	4465	0
178	20240412	175100	169567365	4465	4465	4465	4465	0
179	20240412	175000	169567365	4465	4465	4465	4465	0
180	20240412	174900	169567365	4465	4465	4465	4465	0
181	20240412	174800	169567365	4465	4465	4465	4465	0
182	20240412	174700	169567365	4465	4465	4465	4465	167
183	20240412	174600	169567365	4465	4465	4465	4465	0
184	20240412	174500	169567365	4465	4465	4465	4465	0
185	20240412	174400	169567365	4465	4465	4465	4465	0
186	20240412	174300	169567365	4465	4465	4465	4465	0
187	20240412	174200	169567365	4465	4465	4465	4465	0
188	20240412	174100	169567365	4465	4465	4465	4465	0
189	20240412	174000	169567365	4465	4465	4465	4465	0
190	20240412	173900	169567365	4465	4465	4465	4465	0
191	20240412	173800	169567365	4465	4465	4465	4465	0
192	20240412	173700	169567365	4465	4465	4465	4465	0
193	20240412	173600	169567365	4465	4465	4465	4465	0
194	20240412	173500	169567365	4465	4465	4465	4465	0
195	20240412	173400	169567365	4465	4465	4465	4465	0
196	20240412	173300	169567365	4465	4465	4465	4465	0
197	20240412	173200	169567365	4465	4465	4465	4465	0
198	20240412	173100	169567365	4465	4465	4465	4465	0
199	20240412	173000	169567365	4465	4465	4465	4465	0
200	20240412	172900	169567365	4465	4465	4465	4465	0
201	20240412	172800	169567365	4465	4465	4465	4465	0
202	20240412	172700	169567365	4465	4465	4465	4465	0
203	20240412	172600	169567365	4465	4465	4465	4465	0
204	20240412	172500	169567365	4465	4465	4465	4465	0
205	20240412	172400	169567365	4465	4465	4465	4465	0
206	20240412	172300	169567365	4465	4465	4465	4465	0
207	20240412	172200	169567365	4465	4465	4465	4465	0
208	20240412	172100	169567365	4465	4465	4465	4465	0
209	20240412	172000	169567365	4465	4465	4465	4465	0
210	20240412	171900	169567365	4465	4465	4465	4465	0
211	20240412	171800	169567365	4465	4465	4465	4465	0
212	20240412	171700	169567365	4465	4465	4465	4465	167
213	20240412	171600	169567365	4465	4465	4465	4465	0
214	20240412	171500	169567365	4465	4465	4465	4465	0
215	20240412	171400	169567365	4465	4465	4465	4465	0
216	20240412	171300	169567365	4465	4465	4465	4465	0
217	20240412	171200	169567365	4465	4465	4465	4465	0
218	20240412	171100	169567365	4465	4465	4465	4465	0
219	20240412	171000	169567365	4465	4465	4465	4465	0
220	20240412	170900	169567365	4465	4465	4465	4465	0
221	20240412	170800	169567365	4465	4465	4465	4465	0
222	20240412	170700	169567365	4465	4465	4465	4465	0
223	20240412	170600	169567365	4465	4465	4465	4465	0
224	20240412	170500	169567365	4465	4465	4465	4465	0
225	20240412	170400	169567365	4465	4465	4465	4465	0
226	20240412	170300	169567365	4465	4465	4465	4465	0
227	20240412	170200	169567365	4465	4465	4465	4465	0
228	20240412	170100	169567365	4465	4465	4465	4465	0
229	20240412	170000	169567365	4465	4465	4465	4465	0
230	20240412	165900	169567365	4465	4465	4465	4465	0
231	20240412	165800	169567365	4465	4465	4465	4465	0
232	20240412	165700	169567365	4465	4465	4465	4465	0
233	20240412	165600	169567365	4465	4465	4465	4465	0
234	20240412	165500	169567365	4465	4465	4465	4465	0
235	20240412	165400	169567365	4465	4465	4465	4465	0
236	20240412	165300	169567365	4465	4465	4465	4465	0
237	20240412	165200	169567365	4465	4465	4465	4465	0
238	20240412	165100	169567365	4465	4465	4465	4465	0
239	20240412	165000	169567365	4465	4465	4465	4465	0
240	20240412	164900	169567365	4465	4465	4465	4465	0
241	20240412	164800	169567365	4465	4465	4465	4465	0
242	20240412	164700	169567365	4465	4465	4465	4465	167
243	20240412	164600	169567365	4465	4465	4465	4465	0
244	20240412	164500	169567365	4465	4465	4465	4465	0
245	20240412	164400	169567365	4465	4465	4465	4465	0
246	20240412	164300	169567365	4465	4465	4465	4465	0
247	20240412	164200	169567365	4465	4465	4465	4465	0
248	20240412	164100	169567365	4465	4465	4465	4465	0
249	20240412	164000	169567365	4465	4465	4465	4465	0
250	20240412	163900	169567365	4465	4465	4465	4465	0
251	20240412	163800	169567365	4465	4465	4465	4465	0
252	20240412	163700	169567365	4465	4465	4465	4465	0
253	20240412	163600	169567365	4465	4465	4465	4465	0
254	20240412	163500	169567365	4465	4465	4465	4465	0
255	20240412	163400	169567365	4465	4465	4465	4465	0
256	20240412	163300	169567365	4465	4465	4465	4465	0
257	20240412	163200	169567365	4465	4465	4465	4465	0
258	20240412	163100	169567365	4465	4465	4465	4465	0
259	20240412	163000	169567365	4465	4465	4465	4465	0
260	20240412	162900	169567365	4465	4465	4465	4465	0
261	20240412	162800	169567365	4465	4465	4465	4465	0
262	20240412	162700	169567365	4465	4465	4465	4465	0
263	20240412	162600	169567365	4465	4465	4465	4465	0
264	20240412	162500	169567365	4465	4465	4465	4465	0
265	20240412	162400	169567365	4465	4465	4465	4465	0
266	20240412	162300	169567365	4465	4465	4465	4465	0
267	20240412	162200	169567365	4465	4465	4465	4465	0
268	20240412	162100	169567365	4465	4465	4465	4465	0
269	20240412	162000	169567365	4465	4465	4465	4465	0
270	20240412	161900	169567365	4465	4465	4465	4465	0
271	20240412	161800	169567365	4465	4465	4465	4465	0
272	20240412	161700	169567365	4465	4465	4465	4465	167
273	20240412	161600	169567365	4465	4465	4465	4465	0
274	20240412	161500	169567365	4465	4465	4465	4465	0
275	20240412	161400	169567365	4465	4465	4465	4465	0
276	20240412	161300	169567365	4465	4465	4465	4465	0
277	20240412	161200	169567365	4465	4465	4465	4465	0
278	20240412	161100	169567365	4465	4465	4465	4465	0
279	20240412	161000	169567365	4465	4465	4465	4465	0
280	20240412	160900	169567365	4465	4465	4465	4465	0
281	20240412	160800	169567365	4465	4465	4465	4465	0
282	20240412	160700	169567365	4465	4465	4465	4465	0
283	20240412	160600	169567365	4465	4465	4465	4465	0
284	20240412	160500	169567365	4465	4465	4465	4465	0
285	20240412	160400	169567365	4465	4465	4465	4465	0
286	20240412	160300	169567365	4465	4465	4465	4465	0
287	20240412	160200	169567365	4465	4465	4465	4465	0
288	20240412	160100	169567365	4465	4465	4465	4465	0
289	20240412	160000	169567365	4465	4465	4465	4465	0
290	20240412	155900	169567365	4465	4465	4465	4465	0
291	20240412	155800	169567365	4465	4465	4465	4465	0
292	20240412	155700	169567365	4465	4465	4465	4465	0
293	20240412	155600	169567365	4465	4465	4465	4465	0
294	20240412	155500	169567365	4465	4465	4465	4465	0
295	20240412	155400	169567365	4465	4465	4465	4465	0
296	20240412	155300	169567365	4465	4465	4465	4465	0
297	20240412	155200	169567365	4465	4465	4465	4465	0
298	20240412	155100	169567365	4465	4465	4465	4465	0
299	20240412	155000	169567365	4465	4465	4465	4465	0
300	20240412	154900	169567365	4465	4465	4465	4465	0
301	20240412	154800	169567365	4465	4465	4465	4465	0
302	20240412	154700	169567365	4465	4465	4465	4465	167
303	20240412	154600	169567365	4465	4465	4465	4465	0
304	20240412	154500	169567365	4465	4465	4465	4465	0
305	20240412	154400	169567365	4465	4465	4465	4465	0
306	20240412	154300	169567365	4465	4465	4465	4465	0
307	20240412	154200	169567365	4465	4465	4465	4465	0
308	20240412	154100	169567365	4465	4465	4465	4465	0
309	20240412	154000	169567365	4465	4465	4465	4465	0
310	20240412	153900	169567365	4465	4465	4465	4465	0
311	20240412	153800	169567365	4465	4465	4465	4465	0
312	20240412	153700	169567365	4465	4465	4465	4465	0
313	20240412	153600	169567365	4465	4465	4465	4465	0
314	20240412	153500	169567365	4465	4465	4465	4465	0
315	20240412	153400	169567365	4465	4465	4465	4465	0
316	20240412	153300	169567365	4465	4465	4465	4465	0
317	20240412	153200	169567365	4465	4465	4465	4465	0
318	20240412	153100	169567365	4465	4465	4465	4465	0
319	20240412	153000	169567365	4465	4465	4465	4465	167
320	20240412	152900	168821710	4465	4465	4465	4465	0
321	20240412	152800	168821710	4465	4465	4465	4465	0
322	20240412	152700	168821710	4465	4465	4465	4465	0
323	20240412	152600	168821710	4465	4465	4465	4465	0
324	20240412	152500	168821710	4465	4465	4465	4465	0
325	20240412	152400	168821710	4465	4465	4465	4465	0
326	20240412	152300	168821710	4465	4465	4465	4465	0
327	20240412	152200	168821710	4465	4465	4465	4465	0
328	20240412	152100	168821710	4465	4465	4465	4465	0
329	20240412	152000	168821710	4465	4465	4465	4465	0
330	20240412	151900	168821710	4465	4465	4465	4465	21
331	20240412	151800	168727945	4460	4465	4465	4460	45
332	20240412	151700	168527080	4465	4465	4465	4465	0
333	20240412	151600	168527080	4465	4450	4465	4450	20
334	20240412	151500	168437930	4445	4445	4445	4445	1782
335	20240412	151400	160516940	4450	4450	4450	4450	0
336	20240412	151300	160516940	4450	4450	4450	4450	491
337	20240412	151200	158331990	4455	4455	4455	4455	34
338	20240412	151100	158180520	4455	4455	4455	4455	0
339	20240412	151000	158180520	4455	4455	4455	4455	0
340	20240412	150900	158180520	4455	4455	4455	4455	0
341	20240412	150800	158180520	4455	4455	4455	4455	0
342	20240412	150700	158180520	4455	4455	4455	4455	0
343	20240412	150600	158180520	4455	4455	4455	4455	0
344	20240412	150500	158180520	4455	4455	4455	4455	0
345	20240412	150400	158180520	4455	4455	4455	4455	0
346	20240412	150300	158180520	4455	4455	4455	4455	0
347	20240412	150200	158180520	4455	4455	4455	4455	0
348	20240412	150100	158180520	4455	4455	4455	4455	0
349	20240412	150000	158180520	4455	4455	4455	4455	0
350	20240412	145900	158180520	4455	4455	4455	4455	0
351	20240412	145800	158180520	4455	4455	4455	4455	0
352	20240412	145700	158180520	4455	4455	4455	4455	0
353	20240412	145600	158180520	4455	4455	4455	4455	0
354	20240412	145500	158180520	4455	4455	4455	4455	0
355	20240412	145400	158180520	4455	4455	4455	4455	0
356	20240412	145300	158180520	4455	4455	4455	4455	0
357	20240412	145200	158180520	4455	4455	4455	4455	0
358	20240412	145100	158180520	4455	4455	4455	4455	0
359	20240412	145000	158180520	4455	4455	4455	4455	0
360	20240412	144900	158180520	4455	4455	4455	4455	0
361	20240412	144800	158180520	4455	4455	4455	4455	20
362	20240412	144700	158091420	4455	4455	4455	4455	0
363	20240412	144600	158091420	4455	4455	4455	4455	0
364	20240412	144500	158091420	4455	4455	4455	4455	0
365	20240412	144400	158091420	4455	4455	4455	4455	0
366	20240412	144300	158091420	4455	4455	4455	4455	0
367	20240412	144200	158091420	4455	4455	4455	4455	0
368	20240412	144100	158091420	4455	4455	4455	4455	0
369	20240412	144000	158091420	4455	4455	4455	4455	0
370	20240412	143900	158091420	4455	4455	4455	4455	0
371	20240412	143800	158091420	4455	4455	4455	4455	0
372	20240412	143700	158091420	4455	4455	4455	4455	10
373	20240412	143600	158046870	4455	4455	4455	4455	0
374	20240412	143500	158046870	4455	4455	4455	4455	0
375	20240412	143400	158046870	4455	4455	4455	4455	10
376	20240412	143300	158002320	4455	4450	4455	4450	30
377	20240412	143200	157868720	4465	4465	4465	4465	0
378	20240412	143100	157868720	4465	4465	4465	4465	0
379	20240412	143000	157868720	4465	4465	4465	4465	0
380	20240412	142900	157868720	4465	4465	4465	4465	0
381	20240412	142800	157868720	4465	4465	4465	4465	0
382	20240412	142700	157868720	4465	4465	4465	4465	0
383	20240412	142600	157868720	4465	4465	4465	4465	100
384	20240412	142500	157422220	4465	4465	4465	4465	0
385	20240412	142400	157422220	4465	4465	4465	4450	34
386	20240412	142300	157270580	4465	4465	4465	4465	7
387	20240412	142200	157239325	4465	4465	4465	4465	2
388	20240412	142100	157230395	4465	4465	4465	4465	20
389	20240412	142000	157141095	4465	4465	4465	4465	0
390	20240412	141900	157141095	4465	4465	4465	4465	0
391	20240412	141800	157141095	4465	4465	4465	4465	0
392	20240412	141700	157141095	4465	4465	4465	4465	0
393	20240412	141600	157141095	4465	4460	4465	4460	102
394	20240412	141500	156686170	4460	4460	4460	4460	0
395	20240412	141400	156686170	4460	4460	4460	4460	0
396	20240412	141300	156686170	4460	4460	4460	4460	0
397	20240412	141200	156686170	4460	4460	4460	4460	121
398	20240412	141100	156146510	4475	4475	4475	4475	0
399	20240412	141000	156146510	4475	4460	4475	4460	2
400	20240412	140900	156137575	4460	4460	4460	4460	0
401	20240412	140800	156137575	4460	4460	4460	4460	0
402	20240412	140700	156137575	4460	4460	4460	4460	0
403	20240412	140600	156137575	4460	4460	4460	4460	0
404	20240412	140500	156137575	4460	4460	4460	4460	3
405	20240412	140400	156124195	4475	4475	4475	4475	0
406	20240412	140300	156124195	4475	4475	4475	4475	0
407	20240412	140200	156124195	4475	4475	4475	4475	0
408	20240412	140100	156124195	4475	4475	4475	4475	0
409	20240412	140000	156124195	4475	4475	4475	4475	0
410	20240412	135900	156124195	4475	4475	4475	4475	0
411	20240412	135800	156124195	4475	4475	4475	4475	0
412	20240412	135700	156124195	4475	4475	4475	4475	0
413	20240412	135600	156124195	4475	4475	4475	4475	1
414	20240412	135500	156119720	4460	4460	4460	4460	15
415	20240412	135400	156052820	4460	4460	4460	4460	0
416	20240412	135300	156052820	4460	4460	4460	4460	0
417	20240412	135200	156052820	4460	4460	4460	4460	0
418	20240412	135100	156052820	4460	4460	4460	4460	0
419	20240412	135000	156052820	4460	4460	4460	4460	0
420	20240412	134900	156052820	4460	4460	4460	4460	0
421	20240412	134800	156052820	4460	4460	4460	4460	0
422	20240412	134700	156052820	4460	4460	4460	4460	4887
423	20240412	134600	134256800	4460	4460	4460	4460	0
424	20240412	134500	134256800	4460	4460	4460	4460	0
425	20240412	134400	134256800	4460	4455	4460	4455	375
426	20240412	134300	132586125	4455	4455	4455	4455	0
427	20240412	134200	132586125	4455	4445	4455	4445	60
428	20240412	134100	132319325	4455	4455	4455	4450	29
429	20240412	134000	132190175	4445	4455	4455	4445	2050
430	20240412	133900	123077425	4450	4460	4460	4450	234
431	20240412	133800	122036045	4470	4470	4470	4470	0
432	20240412	133700	122036045	4470	4470	4470	4470	35
433	20240412	133600	121879595	4470	4470	4470	4470	0
434	20240412	133500	121879595	4470	4470	4470	4470	0
435	20240412	133400	121879595	4470	4470	4470	4470	0
436	20240412	133300	121879595	4470	4470	4470	4470	0
437	20240412	133200	121879595	4470	4470	4470	4470	0
438	20240412	133100	121879595	4470	4470	4470	4470	50
439	20240412	133000	121656095	4470	4470	4470	4470	0
440	20240412	132900	121656095	4470	4470	4470	4470	0
441	20240412	132800	121656095	4470	4470	4470	4470	11
442	20240412	132700	121606925	4460	4460	4460	4460	4
443	20240412	132600	121589085	4470	4470	4470	4470	0
444	20240412	132500	121589085	4470	4470	4470	4470	0
445	20240412	132400	121589085	4470	4470	4470	4470	10
446	20240412	132300	121544385	4470	4470	4470	4470	9
447	20240412	132200	121504155	4470	4470	4470	4470	1
448	20240412	132100	121499685	4475	4475	4475	4475	0
449	20240412	132000	121499685	4475	4475	4475	4475	0
450	20240412	131900	121499685	4475	4475	4475	4475	0
451	20240412	131800	121499685	4475	4475	4475	4475	0
452	20240412	131700	121499685	4475	4475	4475	4475	0
453	20240412	131600	121499685	4475	4475	4475	4475	0
454	20240412	131500	121499685	4475	4475	4475	4475	0
455	20240412	131400	121499685	4475	4475	4475	4475	0
456	20240412	131300	121499685	4475	4475	4475	4475	0
457	20240412	131200	121499685	4475	4475	4475	4475	0
458	20240412	131100	121499685	4475	4475	4475	4475	20
459	20240412	131000	121410185	4440	4440	4440	4440	0
460	20240412	130900	121410185	4440	4440	4440	4440	0
461	20240412	130800	121410185	4440	4430	4440	4430	384
462	20240412	130700	119706675	4425	4425	4425	4425	0
463	20240412	130600	119706675	4425	4425	4425	4425	200
464	20240412	130500	118821675	4405	4405	4405	4405	0
465	20240412	130400	118821675	4405	4410	4410	4405	26
466	20240412	130300	118707140	4420	4420	4420	4420	1
467	20240412	130200	118702720	4425	4425	4425	4425	0
468	20240412	130100	118702720	4425	4425	4425	4425	100
469	20240412	130000	118260220	4425	4425	4425	4425	0
470	20240412	125900	118260220	4425	4425	4425	4425	0
471	20240412	125800	118260220	4425	4415	4425	4415	235
472	20240412	125700	117221845	4420	4420	4420	4420	0
473	20240412	125600	117221845	4420	4420	4420	4420	0
474	20240412	125500	117221845	4420	4410	4420	4400	2130
475	20240412	125400	107841370	4410	4415	4415	4410	1001
476	20240412	125300	103424450	4415	4420	4420	4415	1510
477	20240412	125200	96753250	4425	4425	4425	4425	0
478	20240412	125100	96753250	4425	4435	4435	4425	3
479	20240412	125000	96739960	4435	4435	4435	4435	25
480	20240412	124900	96629085	4435	4435	4435	4435	10
481	20240412	124800	96584735	4425	4435	4435	4425	1197
482	20240412	124700	91283255	4440	4440	4440	4440	0
483	20240412	124600	91283255	4440	4440	4440	4440	1
484	20240412	124500	91278815	4440	4440	4440	4440	143
485	20240412	124400	90643895	4440	4440	4440	4440	0
486	20240412	124300	90643895	4440	4440	4440	4440	0
487	20240412	124200	90643895	4440	4440	4440	4440	0
488	20240412	124100	90643895	4440	4440	4440	4440	867
489	20240412	124000	86794415	4440	4440	4440	4440	100
490	20240412	123900	86350415	4440	4440	4440	4440	2
491	20240412	123800	86341535	4440	4440	4440	4435	118
492	20240412	123700	85817655	4440	4450	4450	4440	3621
493	20240412	123600	69725610	4450	4480	4480	4450	583
494	20240412	123500	67127330	4480	4480	4480	4480	0
495	20240412	123400	67127330	4480	4480	4480	4480	0
496	20240412	123300	67127330	4480	4480	4480	4480	0
497	20240412	123200	67127330	4480	4480	4480	4480	0
498	20240412	123100	67127330	4480	4480	4480	4480	1
499	20240412	123000	67122850	4480	4480	4480	4480	0
500	20240412	122900	67122850	4480	4480	4480	4480	0
501	20240412	122800	67122850	4480	4480	4480	4480	0
502	20240412	122700	67122850	4480	4480	4480	4480	0
503	20240412	122600	67122850	4480	4480	4480	4480	0
504	20240412	122500	67122850	4480	4480	4480	4480	0
505	20240412	122400	67122850	4480	4480	4480	4480	0
506	20240412	122300	67122850	4480	4480	4480	4480	0
507	20240412	122200	67122850	4480	4480	4480	4480	0
508	20240412	122100	67122850	4480	4480	4480	4480	0
509	20240412	122000	67122850	4480	4480	4480	4480	0
510	20240412	121900	67122850	4480	4480	4480	4480	0
511	20240412	121800	67122850	4480	4480	4480	4480	1
512	20240412	121700	67118370	4455	4455	4480	4455	61
513	20240412	121600	66845365	4455	4455	4455	4455	0
514	20240412	121500	66845365	4455	4455	4455	4455	0
515	20240412	121400	66845365	4455	4455	4455	4455	0
516	20240412	121300	66845365	4455	4455	4455	4455	0
517	20240412	121200	66845365	4455	4455	4455	4455	0
518	20240412	121100	66845365	4455	4455	4455	4455	11
519	20240412	121000	66796360	4460	4460	4460	4460	0
520	20240412	120900	66796360	4460	4460	4460	4460	0
521	20240412	120800	66796360	4460	4460	4460	4460	0
522	20240412	120700	66796360	4460	4460	4460	4460	0
523	20240412	120600	66796360	4460	4460	4460	4460	0
524	20240412	120500	66796360	4460	4465	4465	4460	50
525	20240412	120400	66573350	4480	4480	4480	4480	0
526	20240412	120300	66573350	4480	4480	4480	4480	0
527	20240412	120200	66573350	4480	4480	4480	4480	0
528	20240412	120100	66573350	4480	4480	4480	4480	10
529	20240412	120000	66528550	4470	4470	4470	4470	0
530	20240412	115900	66528550	4470	4470	4470	4470	0
531	20240412	115800	66528550	4470	4470	4470	4470	0
532	20240412	115700	66528550	4470	4470	4470	4470	0
533	20240412	115600	66528550	4470	4470	4470	4470	0
534	20240412	115500	66528550	4470	4470	4470	4470	31
535	20240412	115400	66389980	4475	4475	4475	4475	0
536	20240412	115300	66389980	4475	4475	4475	4475	1000
537	20240412	115200	61914980	4480	4480	4480	4480	0
538	20240412	115100	61914980	4480	4480	4480	4480	0
539	20240412	115000	61914980	4480	4480	4480	4480	0
540	20240412	114900	61914980	4480	4480	4480	4480	0
541	20240412	114800	61914980	4480	4480	4480	4480	0
542	20240412	114700	61914980	4480	4480	4480	4480	11
543	20240412	114600	61865700	4495	4495	4495	4495	0
544	20240412	114500	61865700	4495	4495	4495	4495	0
545	20240412	114400	61865700	4495	4495	4495	4495	0
546	20240412	114300	61865700	4495	4495	4495	4495	0
547	20240412	114200	61865700	4495	4495	4495	4495	0
548	20240412	114100	61865700	4495	4495	4495	4495	0
549	20240412	114000	61865700	4495	4495	4495	4495	0
550	20240412	113900	61865700	4495	4495	4495	4495	0
551	20240412	113800	61865700	4495	4495	4495	4495	10
552	20240412	113700	61820750	4495	4495	4495	4495	2
553	20240412	113600	61811760	4475	4475	4475	4475	0
554	20240412	113500	61811760	4475	4475	4475	4475	0
555	20240412	113400	61811760	4475	4475	4475	4475	0
556	20240412	113300	61811760	4475	4475	4475	4475	0
557	20240412	113200	61811760	4475	4475	4475	4475	0
558	20240412	113100	61811760	4475	4475	4475	4475	0
559	20240412	113000	61811760	4475	4475	4475	4475	0
560	20240412	112900	61811760	4475	4475	4475	4475	0
561	20240412	112800	61811760	4475	4475	4475	4475	0
562	20240412	112700	61811760	4475	4475	4475	4475	0
563	20240412	112600	61811760	4475	4475	4475	4475	0
564	20240412	112500	61811760	4475	4475	4475	4475	0
565	20240412	112400	61811760	4475	4475	4475	4475	300
566	20240412	112300	60469260	4475	4475	4475	4475	0
567	20240412	112200	60469260	4475	4475	4475	4475	0
568	20240412	112100	60469260	4475	4475	4475	4475	18
569	20240412	112000	60388710	4470	4470	4470	4470	0
570	20240412	111900	60388710	4470	4470	4470	4470	0
571	20240412	111800	60388710	4470	4470	4470	4470	0
572	20240412	111700	60388710	4470	4470	4470	4470	0
573	20240412	111600	60388710	4470	4470	4470	4470	0
574	20240412	111500	60388710	4470	4470	4470	4470	0
575	20240412	111400	60388710	4470	4470	4470	4470	0
576	20240412	111300	60388710	4470	4470	4470	4470	0
577	20240412	111200	60388710	4470	4470	4470	4470	0
578	20240412	111100	60388710	4470	4470	4470	4470	0
579	20240412	111000	60388710	4470	4470	4470	4470	0
580	20240412	110900	60388710	4470	4470	4470	4470	0
581	20240412	110800	60388710	4470	4470	4470	4470	0
582	20240412	110700	60388710	4470	4470	4470	4470	0
583	20240412	110600	60388710	4470	4470	4470	4470	0
584	20240412	110500	60388710	4470	4470	4470	4470	0
585	20240412	110400	60388710	4470	4470	4470	4470	0
586	20240412	110300	60388710	4470	4470	4470	4470	0
587	20240412	110200	60388710	4470	4470	4470	4470	0
588	20240412	110100	60388710	4470	4470	4470	4470	0
589	20240412	110000	60388710	4470	4470	4470	4470	0
590	20240412	105900	60388710	4470	4470	4470	4470	0
591	20240412	105800	60388710	4470	4470	4470	4470	0
592	20240412	105700	60388710	4470	4470	4470	4470	0
593	20240412	105600	60388710	4470	4470	4470	4470	0
594	20240412	105500	60388710	4470	4470	4470	4470	0
595	20240412	105400	60388710	4470	4470	4470	4470	200
596	20240412	105300	59494710	4475	4475	4475	4475	0
597	20240412	105200	59494710	4475	4475	4475	4475	0
598	20240412	105100	59494710	4475	4475	4475	4475	0
599	20240412	105000	59494710	4475	4475	4475	4475	0
600	20240412	104900	59494710	4475	4475	4475	4475	0
601	20240412	104800	59494710	4475	4475	4475	4475	0
602	20240412	104700	59494710	4475	4475	4475	4475	0
603	20240412	104600	59494710	4475	4475	4475	4475	14
604	20240412	104500	59432060	4475	4475	4475	4475	6
605	20240412	104400	59405210	4470	4470	4470	4470	0
606	20240412	104300	59405210	4470	4470	4470	4470	146
607	20240412	104200	58752590	4470	4470	4470	4470	387
608	20240412	104100	57022700	4450	4450	4450	4450	0
609	20240412	104000	57022700	4450	4450	4450	4450	0
610	20240412	103900	57022700	4450	4450	4450	4450	0
611	20240412	103800	57022700	4450	4450	4450	4450	0
612	20240412	103700	57022700	4450	4450	4450	4450	0
613	20240412	103600	57022700	4450	4450	4450	4450	0
614	20240412	103500	57022700	4450	4450	4450	4450	0
615	20240412	103400	57022700	4450	4450	4450	4450	0
616	20240412	103300	57022700	4450	4450	4450	4450	0
617	20240412	103200	57022700	4450	4450	4450	4450	0
618	20240412	103100	57022700	4450	4450	4450	4450	0
619	20240412	103000	57022700	4450	4450	4450	4450	0
620	20240412	102900	57022700	4450	4450	4450	4450	0
621	20240412	102800	57022700	4450	4450	4450	4450	0
622	20240412	102700	57022700	4450	4450	4450	4450	0
623	20240412	102600	57022700	4450	4450	4450	4450	1
624	20240412	102500	57018250	4445	4460	4460	4445	2972
625	20240412	102400	43793260	4475	4475	4475	4475	0
626	20240412	102300	43793260	4475	4475	4475	4475	0
627	20240412	102200	43793260	4475	4475	4475	4475	0
628	20240412	102100	43793260	4475	4475	4475	4475	0
629	20240412	102000	43793260	4475	4460	4475	4460	2
630	20240412	101900	43784325	4455	4455	4455	4455	0
631	20240412	101800	43784325	4455	4455	4455	4455	0
632	20240412	101700	43784325	4455	4455	4455	4455	0
633	20240412	101600	43784325	4455	4455	4455	4455	0
634	20240412	101500	43784325	4455	4455	4455	4455	0
635	20240412	101400	43784325	4455	4455	4455	4455	0
636	20240412	101300	43784325	4455	4455	4455	4455	0
637	20240412	101200	43784325	4455	4455	4455	4455	0
638	20240412	101100	43784325	4455	4455	4455	4455	0
639	20240412	101000	43784325	4455	4455	4455	4455	0
640	20240412	100900	43784325	4455	4455	4455	4455	0
641	20240412	100800	43784325	4455	4455	4455	4455	70
642	20240412	100700	43472475	4455	4455	4455	4455	30
643	20240412	100600	43338825	4460	4460	4460	4460	1
644	20240412	100500	43334365	4455	4460	4460	4455	230
645	20240412	100400	42309705	4475	4475	4475	4475	0
646	20240412	100300	42309705	4475	4475	4475	4475	0
647	20240412	100200	42309705	4475	4475	4475	4475	0
648	20240412	100100	42309705	4475	4475	4475	4475	0
649	20240412	100000	42309705	4475	4475	4475	4475	1
650	20240412	095900	42305230	4460	4460	4460	4460	0
651	20240412	095800	42305230	4460	4460	4460	4460	121
652	20240412	095700	41765570	4475	4475	4475	4475	0
653	20240412	095600	41765570	4475	4475	4475	4475	0
654	20240412	095500	41765570	4475	4475	4475	4475	0
655	20240412	095400	41765570	4475	4475	4475	4475	0
656	20240412	095300	41765570	4475	4475	4475	4475	0
657	20240412	095200	41765570	4475	4475	4475	4475	0
658	20240412	095100	41765570	4475	4475	4475	4475	0
659	20240412	095000	41765570	4475	4475	4475	4475	0
660	20240412	094900	41765570	4475	4475	4475	4475	20
661	20240412	094800	41676070	4470	4470	4470	4470	90
662	20240412	094700	41273770	4470	4470	4470	4470	2
663	20240412	094600	41264830	4465	4465	4465	4465	0
664	20240412	094500	41264830	4465	4465	4465	4465	0
665	20240412	094400	41264830	4465	4465	4465	4465	417
666	20240412	094300	39402925	4470	4470	4470	4470	0
667	20240412	094200	39402925	4470	4470	4470	4470	1
668	20240412	094100	39398455	4465	4465	4465	4465	0
669	20240412	094000	39398455	4465	4465	4465	4465	88
670	20240412	093900	39005535	4470	4470	4470	4470	0
671	20240412	093800	39005535	4470	4470	4470	4470	0
672	20240412	093700	39005535	4470	4470	4470	4470	3
673	20240412	093600	38992125	4465	4465	4465	4465	333
674	20240412	093500	37505280	4445	4445	4445	4445	0
675	20240412	093400	37505280	4445	4460	4490	4445	1278
676	20240412	093300	31820600	4460	4495	4495	4460	246
677	20240412	093200	30722740	4495	4495	4495	4495	0
678	20240412	093100	30722740	4495	4495	4495	4495	1
679	20240412	093000	30718245	4460	4460	4460	4460	0
680	20240412	092900	30718245	4460	4460	4460	4460	0
681	20240412	092800	30718245	4460	4460	4460	4460	0
682	20240412	092700	30718245	4460	4460	4460	4460	0
683	20240412	092600	30718245	4460	4460	4460	4460	0
684	20240412	092500	30718245	4460	4465	4465	4460	154
685	20240412	092400	30031400	4460	4460	4460	4460	0
686	20240412	092300	30031400	4460	4460	4460	4460	0
687	20240412	092200	30031400	4460	4460	4460	4460	50
688	20240412	092100	29808400	4495	4495	4495	4495	0
689	20240412	092000	29808400	4495	4495	4495	4495	0
690	20240412	091900	29808400	4495	4495	4495	4495	0
691	20240412	091800	29808400	4495	4495	4495	4495	0
692	20240412	091700	29808400	4495	4460	4495	4460	2
693	20240412	091600	29799445	4465	4495	4495	4465	1662
694	20240412	091500	22369560	4480	4490	4490	4480	551
695	20240412	091400	19898400	4490	4490	4490	4490	98
696	20240412	091300	19458380	4490	4490	4490	4490	400
697	20240412	091200	17662380	4480	4480	4480	4480	0
698	20240412	091100	17662380	4480	4495	4500	4480	910
699	20240412	091000	13571165	4495	4495	4495	4495	11
700	20240412	090900	13521720	4490	4500	4500	4475	1183
701	20240412	090800	8205380	4515	4520	4520	4505	1598
702	20240412	090700	998200	4600	4600	4600	4600	0
703	20240412	090600	998200	4600	4600	4600	4600	0
704	20240412	090500	998200	4600	4600	4600	4600	0
705	20240412	090400	998200	4600	4600	4600	4600	0
706	20240412	090300	998200	4600	4600	4600	4600	0
707	20240412	090200	998200	4600	4600	4600	4600	217
708	20240412	090100	0	4510	4510	4510	4510	0
709	20240412	090000	0	4510	4510	4510	4510	0