KissMeData/093240/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	194800	150902182	1239	1239	1239	1239	2457
3	20240412	194700	150902182	1239	1239	1239	1239	0
4	20240412	194600	150902182	1239	1239	1239	1239	0
5	20240412	194500	150902182	1239	1239	1239	1239	0
6	20240412	194400	150902182	1239	1239	1239	1239	0
7	20240412	194300	150902182	1239	1239	1239	1239	0
8	20240412	194200	150902182	1239	1239	1239	1239	0
9	20240412	194100	150902182	1239	1239	1239	1239	0
10	20240412	194000	150902182	1239	1239	1239	1239	0
11	20240412	193900	150902182	1239	1239	1239	1239	0
12	20240412	193800	150902182	1239	1239	1239	1239	0
13	20240412	193700	150902182	1239	1239	1239	1239	0
14	20240412	193600	150902182	1239	1239	1239	1239	0
15	20240412	193500	150902182	1239	1239	1239	1239	0
16	20240412	193400	150902182	1239	1239	1239	1239	0
17	20240412	193300	150902182	1239	1239	1239	1239	0
18	20240412	193200	150902182	1239	1239	1239	1239	0
19	20240412	193100	150902182	1239	1239	1239	1239	0
20	20240412	193000	150902182	1239	1239	1239	1239	0
21	20240412	192900	150902182	1239	1239	1239	1239	0
22	20240412	192800	150902182	1239	1239	1239	1239	0
23	20240412	192700	150902182	1239	1239	1239	1239	0
24	20240412	192600	150902182	1239	1239	1239	1239	0
25	20240412	192500	150902182	1239	1239	1239	1239	0
26	20240412	192400	150902182	1239	1239	1239	1239	0
27	20240412	192300	150902182	1239	1239	1239	1239	0
28	20240412	192200	150902182	1239	1239	1239	1239	0
29	20240412	192100	150902182	1239	1239	1239	1239	0
30	20240412	192000	150902182	1239	1239	1239	1239	0
31	20240412	191900	150902182	1239	1239	1239	1239	0
32	20240412	191800	150902182	1239	1239	1239	1239	2457
33	20240412	191700	150902182	1239	1239	1239	1239	0
34	20240412	191600	150902182	1239	1239	1239	1239	0
35	20240412	191500	150902182	1239	1239	1239	1239	0
36	20240412	191400	150902182	1239	1239	1239	1239	0
37	20240412	191300	150902182	1239	1239	1239	1239	0
38	20240412	191200	150902182	1239	1239	1239	1239	0
39	20240412	191100	150902182	1239	1239	1239	1239	0
40	20240412	191000	150902182	1239	1239	1239	1239	0
41	20240412	190900	150902182	1239	1239	1239	1239	0
42	20240412	190800	150902182	1239	1239	1239	1239	0
43	20240412	190700	150902182	1239	1239	1239	1239	0
44	20240412	190600	150902182	1239	1239	1239	1239	0
45	20240412	190500	150902182	1239	1239	1239	1239	0
46	20240412	190400	150902182	1239	1239	1239	1239	0
47	20240412	190300	150902182	1239	1239	1239	1239	0
48	20240412	190200	150902182	1239	1239	1239	1239	0
49	20240412	190100	150902182	1239	1239	1239	1239	0
50	20240412	190000	150902182	1239	1239	1239	1239	0
51	20240412	185900	150902182	1239	1239	1239	1239	0
52	20240412	185800	150902182	1239	1239	1239	1239	0
53	20240412	185700	150902182	1239	1239	1239	1239	0
54	20240412	185600	150902182	1239	1239	1239	1239	0
55	20240412	185500	150902182	1239	1239	1239	1239	0
56	20240412	185400	150902182	1239	1239	1239	1239	0
57	20240412	185300	150902182	1239	1239	1239	1239	0
58	20240412	185200	150902182	1239	1239	1239	1239	0
59	20240412	185100	150902182	1239	1239	1239	1239	0
60	20240412	185000	150902182	1239	1239	1239	1239	0
61	20240412	184900	150902182	1239	1239	1239	1239	0
62	20240412	184800	150902182	1239	1239	1239	1239	2457
63	20240412	184700	150902182	1239	1239	1239	1239	0
64	20240412	184600	150902182	1239	1239	1239	1239	0
65	20240412	184500	150902182	1239	1239	1239	1239	0
66	20240412	184400	150902182	1239	1239	1239	1239	0
67	20240412	184300	150902182	1239	1239	1239	1239	0
68	20240412	184200	150902182	1239	1239	1239	1239	0
69	20240412	184100	150902182	1239	1239	1239	1239	0
70	20240412	184000	150902182	1239	1239	1239	1239	0
71	20240412	183900	150902182	1239	1239	1239	1239	0
72	20240412	183800	150902182	1239	1239	1239	1239	0
73	20240412	183700	150902182	1239	1239	1239	1239	0
74	20240412	183600	150902182	1239	1239	1239	1239	0
75	20240412	183500	150902182	1239	1239	1239	1239	0
76	20240412	183400	150902182	1239	1239	1239	1239	0
77	20240412	183300	150902182	1239	1239	1239	1239	0
78	20240412	183200	150902182	1239	1239	1239	1239	0
79	20240412	183100	150902182	1239	1239	1239	1239	0
80	20240412	183000	150902182	1239	1239	1239	1239	0
81	20240412	182900	150902182	1239	1239	1239	1239	0
82	20240412	182800	150902182	1239	1239	1239	1239	0
83	20240412	182700	150902182	1239	1239	1239	1239	0
84	20240412	182600	150902182	1239	1239	1239	1239	0
85	20240412	182500	150902182	1239	1239	1239	1239	0
86	20240412	182400	150902182	1239	1239	1239	1239	0
87	20240412	182300	150902182	1239	1239	1239	1239	0
88	20240412	182200	150902182	1239	1239	1239	1239	0
89	20240412	182100	150902182	1239	1239	1239	1239	0
90	20240412	182000	150902182	1239	1239	1239	1239	0
91	20240412	181900	150902182	1239	1239	1239	1239	0
92	20240412	181800	150902182	1239	1239	1239	1239	2457
93	20240412	181700	150902182	1239	1239	1239	1239	0
94	20240412	181600	150902182	1239	1239	1239	1239	0
95	20240412	181500	150902182	1239	1239	1239	1239	0
96	20240412	181400	150902182	1239	1239	1239	1239	0
97	20240412	181300	150902182	1239	1239	1239	1239	0
98	20240412	181200	150902182	1239	1239	1239	1239	0
99	20240412	181100	150902182	1239	1239	1239	1239	0
100	20240412	181000	150902182	1239	1239	1239	1239	0
101	20240412	180900	150902182	1239	1239	1239	1239	0
102	20240412	180800	150902182	1239	1239	1239	1239	0
103	20240412	180700	150902182	1239	1239	1239	1239	0
104	20240412	180600	150902182	1239	1239	1239	1239	0
105	20240412	180500	150902182	1239	1239	1239	1239	0
106	20240412	180400	150902182	1239	1239	1239	1239	0
107	20240412	180300	150902182	1239	1239	1239	1239	0
108	20240412	180200	150902182	1239	1239	1239	1239	0
109	20240412	180100	150902182	1239	1239	1239	1239	0
110	20240412	180000	150902182	1239	1239	1239	1239	0
111	20240412	175900	150902182	1239	1239	1239	1239	0
112	20240412	175800	150902182	1239	1239	1239	1239	0
113	20240412	175700	150902182	1239	1239	1239	1239	0
114	20240412	175600	150902182	1239	1239	1239	1239	0
115	20240412	175500	150902182	1239	1239	1239	1239	0
116	20240412	175400	150902182	1239	1239	1239	1239	0
117	20240412	175300	150902182	1239	1239	1239	1239	0
118	20240412	175200	150902182	1239	1239	1239	1239	0
119	20240412	175100	150902182	1239	1239	1239	1239	0
120	20240412	175000	150902182	1239	1239	1239	1239	0
121	20240412	174900	150902182	1239	1239	1239	1239	0
122	20240412	174800	150902182	1239	1239	1239	1239	2457
123	20240412	174700	150902182	1239	1239	1239	1239	0
124	20240412	174600	150902182	1239	1239	1239	1239	0
125	20240412	174500	150902182	1239	1239	1239	1239	0
126	20240412	174400	150902182	1239	1239	1239	1239	0
127	20240412	174300	150902182	1239	1239	1239	1239	0
128	20240412	174200	150902182	1239	1239	1239	1239	0
129	20240412	174100	150902182	1239	1239	1239	1239	0
130	20240412	174000	150902182	1239	1239	1239	1239	0
131	20240412	173900	150902182	1239	1239	1239	1239	0
132	20240412	173800	150902182	1239	1239	1239	1239	0
133	20240412	173700	150902182	1239	1239	1239	1239	0
134	20240412	173600	150902182	1239	1239	1239	1239	0
135	20240412	173500	150902182	1239	1239	1239	1239	0
136	20240412	173400	150902182	1239	1239	1239	1239	0
137	20240412	173300	150902182	1239	1239	1239	1239	0
138	20240412	173200	150902182	1239	1239	1239	1239	0
139	20240412	173100	150902182	1239	1239	1239	1239	0
140	20240412	173000	150902182	1239	1239	1239	1239	0
141	20240412	172900	150902182	1239	1239	1239	1239	0
142	20240412	172800	150902182	1239	1239	1239	1239	0
143	20240412	172700	150902182	1239	1239	1239	1239	0
144	20240412	172600	150902182	1239	1239	1239	1239	0
145	20240412	172500	150902182	1239	1239	1239	1239	0
146	20240412	172400	150902182	1239	1239	1239	1239	0
147	20240412	172300	150902182	1239	1239	1239	1239	0
148	20240412	172200	150902182	1239	1239	1239	1239	0
149	20240412	172100	150902182	1239	1239	1239	1239	0
150	20240412	172000	150902182	1239	1239	1239	1239	0
151	20240412	171900	150902182	1239	1239	1239	1239	0
152	20240412	171800	150902182	1239	1239	1239	1239	2457
153	20240412	171700	150902182	1239	1239	1239	1239	0
154	20240412	171600	150902182	1239	1239	1239	1239	0
155	20240412	171500	150902182	1239	1239	1239	1239	0
156	20240412	171400	150902182	1239	1239	1239	1239	0
157	20240412	171300	150902182	1239	1239	1239	1239	0
158	20240412	171200	150902182	1239	1239	1239	1239	0
159	20240412	171100	150902182	1239	1239	1239	1239	0
160	20240412	171000	150902182	1239	1239	1239	1239	0
161	20240412	170900	150902182	1239	1239	1239	1239	0
162	20240412	170800	150902182	1239	1239	1239	1239	0
163	20240412	170700	150902182	1239	1239	1239	1239	0
164	20240412	170600	150902182	1239	1239	1239	1239	0
165	20240412	170500	150902182	1239	1239	1239	1239	0
166	20240412	170400	150902182	1239	1239	1239	1239	0
167	20240412	170300	150902182	1239	1239	1239	1239	0
168	20240412	170200	150902182	1239	1239	1239	1239	0
169	20240412	170100	150902182	1239	1239	1239	1239	0
170	20240412	170000	150902182	1239	1239	1239	1239	0
171	20240412	165900	150902182	1239	1239	1239	1239	0
172	20240412	165800	150902182	1239	1239	1239	1239	0
173	20240412	165700	150902182	1239	1239	1239	1239	0
174	20240412	165600	150902182	1239	1239	1239	1239	0
175	20240412	165500	150902182	1239	1239	1239	1239	0
176	20240412	165400	150902182	1239	1239	1239	1239	0
177	20240412	165300	150902182	1239	1239	1239	1239	0
178	20240412	165200	150902182	1239	1239	1239	1239	0
179	20240412	165100	150902182	1239	1239	1239	1239	0
180	20240412	165000	150902182	1239	1239	1239	1239	0
181	20240412	164900	150902182	1239	1239	1239	1239	0
182	20240412	164800	150902182	1239	1239	1239	1239	2457
183	20240412	164700	150902182	1239	1239	1239	1239	0
184	20240412	164600	150902182	1239	1239	1239	1239	0
185	20240412	164500	150902182	1239	1239	1239	1239	0
186	20240412	164400	150902182	1239	1239	1239	1239	0
187	20240412	164300	150902182	1239	1239	1239	1239	0
188	20240412	164200	150902182	1239	1239	1239	1239	0
189	20240412	164100	150902182	1239	1239	1239	1239	0
190	20240412	164000	150902182	1239	1239	1239	1239	0
191	20240412	163900	150902182	1239	1239	1239	1239	0
192	20240412	163800	150902182	1239	1239	1239	1239	0
193	20240412	163700	150902182	1239	1239	1239	1239	0
194	20240412	163600	150902182	1239	1239	1239	1239	0
195	20240412	163500	150902182	1239	1239	1239	1239	0
196	20240412	163400	150902182	1239	1239	1239	1239	0
197	20240412	163300	150902182	1239	1239	1239	1239	0
198	20240412	163200	150902182	1239	1239	1239	1239	0
199	20240412	163100	150902182	1239	1239	1239	1239	0
200	20240412	163000	150902182	1239	1239	1239	1239	0
201	20240412	162900	150902182	1239	1239	1239	1239	0
202	20240412	162800	150902182	1239	1239	1239	1239	0
203	20240412	162700	150902182	1239	1239	1239	1239	0
204	20240412	162600	150902182	1239	1239	1239	1239	0
205	20240412	162500	150902182	1239	1239	1239	1239	0
206	20240412	162400	150902182	1239	1239	1239	1239	0
207	20240412	162300	150902182	1239	1239	1239	1239	0
208	20240412	162200	150902182	1239	1239	1239	1239	0
209	20240412	162100	150902182	1239	1239	1239	1239	0
210	20240412	162000	150902182	1239	1239	1239	1239	0
211	20240412	161900	150902182	1239	1239	1239	1239	0
212	20240412	161800	150902182	1239	1239	1239	1239	2457
213	20240412	161700	150902182	1239	1239	1239	1239	0
214	20240412	161600	150902182	1239	1239	1239	1239	0
215	20240412	161500	150902182	1239	1239	1239	1239	0
216	20240412	161400	150902182	1239	1239	1239	1239	0
217	20240412	161300	150902182	1239	1239	1239	1239	0
218	20240412	161200	150902182	1239	1239	1239	1239	0
219	20240412	161100	150902182	1239	1239	1239	1239	0
220	20240412	161000	150902182	1239	1239	1239	1239	0
221	20240412	160900	150902182	1239	1239	1239	1239	0
222	20240412	160800	150902182	1239	1239	1239	1239	0
223	20240412	160700	150902182	1239	1239	1239	1239	0
224	20240412	160600	150902182	1239	1239	1239	1239	0
225	20240412	160500	150902182	1239	1239	1239	1239	0
226	20240412	160400	150902182	1239	1239	1239	1239	0
227	20240412	160300	150902182	1239	1239	1239	1239	0
228	20240412	160200	150902182	1239	1239	1239	1239	0
229	20240412	160100	150902182	1239	1239	1239	1239	0
230	20240412	160000	150902182	1239	1239	1239	1239	0
231	20240412	155900	150902182	1239	1239	1239	1239	0
232	20240412	155800	150902182	1239	1239	1239	1239	0
233	20240412	155700	150902182	1239	1239	1239	1239	0
234	20240412	155600	150902182	1239	1239	1239	1239	0
235	20240412	155500	150902182	1239	1239	1239	1239	0
236	20240412	155400	150902182	1239	1239	1239	1239	0
237	20240412	155300	150902182	1239	1239	1239	1239	0
238	20240412	155200	150902182	1239	1239	1239	1239	0
239	20240412	155100	150902182	1239	1239	1239	1239	0
240	20240412	155000	150902182	1239	1239	1239	1239	0
241	20240412	154900	150902182	1239	1239	1239	1239	0
242	20240412	154800	150902182	1239	1239	1239	1239	2457
243	20240412	154700	150902182	1239	1239	1239	1239	0
244	20240412	154600	150902182	1239	1239	1239	1239	0
245	20240412	154500	150902182	1239	1239	1239	1239	0
246	20240412	154400	150902182	1239	1239	1239	1239	0
247	20240412	154300	150902182	1239	1239	1239	1239	0
248	20240412	154200	150902182	1239	1239	1239	1239	0
249	20240412	154100	150902182	1239	1239	1239	1239	0
250	20240412	154000	150902182	1239	1239	1239	1239	0
251	20240412	153900	150902182	1239	1239	1239	1239	0
252	20240412	153800	150902182	1239	1239	1239	1239	0
253	20240412	153700	150902182	1239	1239	1239	1239	0
254	20240412	153600	150902182	1239	1239	1239	1239	0
255	20240412	153500	150902182	1239	1239	1239	1239	0
256	20240412	153400	150902182	1239	1239	1239	1239	0
257	20240412	153300	150902182	1239	1239	1239	1239	0
258	20240412	153200	150902182	1239	1239	1239	1239	0
259	20240412	153100	150902182	1239	1239	1239	1239	0
260	20240412	153000	150902182	1239	1239	1239	1239	2457
261	20240412	152900	147857959	1239	1239	1239	1239	0
262	20240412	152800	147857959	1239	1239	1239	1239	0
263	20240412	152700	147857959	1239	1239	1239	1239	0
264	20240412	152600	147857959	1239	1239	1239	1239	0
265	20240412	152500	147857959	1239	1239	1239	1239	0
266	20240412	152400	147857959	1239	1239	1239	1239	0
267	20240412	152300	147857959	1239	1239	1239	1239	0
268	20240412	152200	147857959	1239	1239	1239	1239	0
269	20240412	152100	147857959	1239	1239	1239	1239	0
270	20240412	152000	147857959	1239	1239	1239	1239	0
271	20240412	151900	147857959	1239	1239	1239	1230	1972
272	20240412	151800	145428151	1239	1239	1239	1239	0
273	20240412	151700	145428151	1239	1239	1239	1239	20
274	20240412	151600	145403371	1239	1239	1239	1239	0
275	20240412	151500	145403371	1239	1238	1239	1238	598
276	20240412	151400	144662625	1239	1239	1239	1239	0
277	20240412	151300	144662625	1239	1239	1239	1239	403
278	20240412	151200	144163308	1239	1239	1239	1239	0
279	20240412	151100	144163308	1239	1239	1239	1239	0
280	20240412	151000	144163308	1239	1239	1239	1239	0
281	20240412	150900	144163308	1239	1239	1239	1239	0
282	20240412	150800	144163308	1239	1239	1239	1239	10
283	20240412	150700	144150918	1240	1240	1240	1240	0
284	20240412	150600	144150918	1240	1240	1240	1240	0
285	20240412	150500	144150918	1240	1240	1240	1240	0
286	20240412	150400	144150918	1240	1230	1240	1230	530
287	20240412	150300	143498740	1240	1230	1240	1230	68
288	20240412	150200	143414772	1240	1240	1240	1240	0
289	20240412	150100	143414772	1240	1240	1240	1240	0
290	20240412	150000	143414772	1240	1240	1240	1240	0
291	20240412	145900	143414772	1240	1240	1240	1240	0
292	20240412	145800	143414772	1240	1240	1240	1240	0
293	20240412	145700	143414772	1240	1240	1240	1240	0
294	20240412	145600	143414772	1240	1240	1240	1240	0
295	20240412	145500	143414772	1240	1239	1240	1239	200
296	20240412	145400	143166835	1239	1239	1239	1239	0
297	20240412	145300	143166835	1239	1239	1239	1239	0
298	20240412	145200	143166835	1239	1239	1239	1239	0
299	20240412	145100	143166835	1239	1237	1239	1237	3560
300	20240412	145000	138758429	1237	1237	1237	1237	0
301	20240412	144900	138758429	1237	1237	1237	1237	74
302	20240412	144800	138666891	1237	1230	1237	1229	471
303	20240412	144700	138087891	1236	1236	1236	1236	448
304	20240412	144600	137534163	1236	1230	1236	1230	447
305	20240412	144500	136984347	1230	1230	1230	1230	55
306	20240412	144400	136916697	1236	1236	1236	1236	0
307	20240412	144300	136916697	1236	1236	1236	1236	0
308	20240412	144200	136916697	1236	1236	1236	1236	0
309	20240412	144100	136916697	1236	1236	1236	1236	0
310	20240412	144000	136916697	1236	1236	1236	1236	1
311	20240412	143900	136915461	1236	1236	1236	1236	0
312	20240412	143800	136915461	1236	1236	1236	1236	0
313	20240412	143700	136915461	1236	1236	1236	1236	24
314	20240412	143600	136885797	1236	1236	1236	1236	0
315	20240412	143500	136885797	1236	1229	1236	1229	2937
316	20240412	143400	133276217	1229	1229	1229	1229	4243
317	20240412	143300	128061570	1229	1229	1229	1229	0
318	20240412	143200	128061570	1229	1229	1229	1229	1310
319	20240412	143100	126451580	1229	1229	1229	1229	2805
320	20240412	143000	123004235	1228	1228	1228	1228	500
321	20240412	142900	122390235	1228	1228	1228	1228	32
322	20240412	142800	122350939	1229	1229	1229	1229	0
323	20240412	142700	122350939	1229	1229	1229	1229	0
324	20240412	142600	122350939	1229	1229	1229	1229	0
325	20240412	142500	122350939	1229	1229	1229	1229	581
326	20240412	142400	121636890	1229	1231	1231	1229	7432
327	20240412	142300	112494873	1231	1231	1231	1231	0
328	20240412	142200	112494873	1231	1231	1231	1231	0
329	20240412	142100	112494873	1231	1231	1231	1231	0
330	20240412	142000	112494873	1231	1231	1231	1231	0
331	20240412	141900	112494873	1231	1231	1231	1231	0
332	20240412	141800	112494873	1231	1231	1231	1231	0
333	20240412	141700	112494873	1231	1231	1231	1231	300
334	20240412	141600	112125573	1231	1231	1231	1231	0
335	20240412	141500	112125573	1231	1231	1231	1231	0
336	20240412	141400	112125573	1231	1231	1231	1231	0
337	20240412	141300	112125573	1231	1231	1231	1231	0
338	20240412	141200	112125573	1231	1231	1231	1231	32
339	20240412	141100	112086181	1231	1231	1231	1231	0
340	20240412	141000	112086181	1231	1232	1232	1231	500
341	20240412	140900	111470670	1232	1232	1232	1232	0
342	20240412	140800	111470670	1232	1232	1232	1232	0
343	20240412	140700	111470670	1232	1232	1232	1232	0
344	20240412	140600	111470670	1232	1232	1232	1232	0
345	20240412	140500	111470670	1232	1232	1232	1232	0
346	20240412	140400	111470670	1232	1232	1232	1232	0
347	20240412	140300	111470670	1232	1232	1232	1232	0
348	20240412	140200	111470670	1232	1232	1232	1232	0
349	20240412	140100	111470670	1232	1232	1232	1232	1
350	20240412	140000	111469438	1239	1239	1239	1239	2
351	20240412	135900	111466960	1231	1231	1231	1231	0
352	20240412	135800	111466960	1231	1231	1231	1231	0
353	20240412	135700	111466960	1231	1231	1231	1231	0
354	20240412	135600	111466960	1231	1231	1231	1231	0
355	20240412	135500	111466960	1231	1233	1233	1231	32
356	20240412	135400	111427548	1231	1231	1231	1231	0
357	20240412	135300	111427548	1231	1233	1233	1231	500
358	20240412	135200	110811609	1239	1239	1239	1239	0
359	20240412	135100	110811609	1239	1239	1239	1239	0
360	20240412	135000	110811609	1239	1239	1239	1239	0
361	20240412	134900	110811609	1239	1239	1239	1239	0
362	20240412	134800	110811609	1239	1239	1239	1239	0
363	20240412	134700	110811609	1239	1239	1239	1239	390
364	20240412	134600	110328399	1239	1239	1239	1239	0
365	20240412	134500	110328399	1239	1239	1239	1239	0
366	20240412	134400	110328399	1239	1239	1239	1239	0
367	20240412	134300	110328399	1239	1239	1239	1239	0
368	20240412	134200	110328399	1239	1239	1239	1239	0
369	20240412	134100	110328399	1239	1232	1239	1232	2
370	20240412	134000	110325928	1231	1231	1231	1231	0
371	20240412	133900	110325928	1231	1231	1231	1231	0
372	20240412	133800	110325928	1231	1231	1231	1231	32
373	20240412	133700	110286536	1231	1232	1232	1231	260
374	20240412	133600	109966377	1239	1232	1239	1232	2
375	20240412	133500	109963906	1231	1231	1231	1231	0
376	20240412	133400	109963906	1231	1231	1231	1231	0
377	20240412	133300	109963906	1231	1231	1231	1231	0
378	20240412	133200	109963906	1231	1231	1231	1231	0
379	20240412	133100	109963906	1231	1231	1231	1231	0
380	20240412	133000	109963906	1231	1231	1231	1231	0
381	20240412	132900	109963906	1231	1233	1233	1231	3843
382	20240412	132800	105229464	1239	1239	1239	1239	1
383	20240412	132700	105228225	1239	1239	1239	1239	10
384	20240412	132600	105215835	1239	1233	1239	1233	2
385	20240412	132500	105213363	1233	1233	1233	1233	600
386	20240412	132400	104473563	1233	1233	1233	1233	485
387	20240412	132300	103875558	1233	1233	1233	1233	0
388	20240412	132200	103875558	1233	1233	1233	1233	0
389	20240412	132100	103875558	1233	1233	1233	1233	32
390	20240412	132000	103836102	1237	1237	1237	1237	0
391	20240412	131900	103836102	1237	1237	1237	1237	0
392	20240412	131800	103836102	1237	1237	1237	1237	20
393	20240412	131700	103811362	1234	1234	1234	1234	0
394	20240412	131600	103811362	1234	1234	1234	1234	510
395	20240412	131500	103182022	1234	1234	1234	1234	0
396	20240412	131400	103182022	1234	1234	1234	1234	0
397	20240412	131300	103182022	1234	1234	1234	1234	400
398	20240412	131200	102688422	1233	1233	1233	1233	0
399	20240412	131100	102688422	1233	1233	1233	1233	0
400	20240412	131000	102688422	1233	1233	1233	1233	0
401	20240412	130900	102688422	1233	1233	1233	1233	0
402	20240412	130800	102688422	1233	1233	1233	1233	0
403	20240412	130700	102688422	1233	1233	1233	1233	0
404	20240412	130600	102688422	1233	1233	1233	1233	0
405	20240412	130500	102688422	1233	1233	1233	1233	0
406	20240412	130400	102688422	1233	1233	1233	1233	32
407	20240412	130300	102648966	1240	1240	1240	1240	0
408	20240412	130200	102648966	1240	1240	1240	1240	0
409	20240412	130100	102648966	1240	1232	1240	1232	4
410	20240412	130000	102644030	1230	1234	1234	1230	10991
411	20240412	125900	89101834	1235	1235	1235	1235	0
412	20240412	125800	89101834	1235	1235	1235	1235	215
413	20240412	125700	88836309	1235	1235	1235	1235	0
414	20240412	125600	88836309	1235	1235	1235	1235	0
415	20240412	125500	88836309	1235	1235	1235	1235	0
416	20240412	125400	88836309	1235	1235	1235	1235	0
417	20240412	125300	88836309	1235	1235	1235	1235	0
418	20240412	125200	88836309	1235	1235	1235	1235	599
419	20240412	125100	88096544	1236	1236	1236	1236	0
420	20240412	125000	88096544	1236	1236	1236	1236	30
421	20240412	124900	88059464	1236	1236	1236	1236	0
422	20240412	124800	88059464	1236	1236	1236	1236	30
423	20240412	124700	88022384	1235	1235	1235	1235	32
424	20240412	124600	87982864	1236	1236	1236	1236	0
425	20240412	124500	87982864	1236	1236	1236	1236	88
426	20240412	124400	87874096	1241	1241	1241	1241	0
427	20240412	124300	87874096	1241	1241	1241	1241	0
428	20240412	124200	87874096	1241	1241	1241	1241	0
429	20240412	124100	87874096	1241	1241	1241	1241	0
430	20240412	124000	87874096	1241	1241	1241	1241	0
431	20240412	123900	87874096	1241	1241	1241	1241	0
432	20240412	123800	87874096	1241	1241	1241	1241	5
433	20240412	123700	87867891	1241	1241	1241	1241	6
434	20240412	123600	87860445	1237	1237	1237	1237	1316
435	20240412	123500	86232553	1237	1237	1237	1237	0
436	20240412	123400	86232553	1237	1237	1237	1237	0
437	20240412	123300	86232553	1237	1237	1237	1237	0
438	20240412	123200	86232553	1237	1237	1237	1237	0
439	20240412	123100	86232553	1237	1237	1237	1237	0
440	20240412	123000	86232553	1237	1237	1237	1237	32
441	20240412	122900	86192969	1237	1238	1238	1237	700
442	20240412	122800	85326490	1242	1242	1242	1242	0
443	20240412	122700	85326490	1242	1242	1242	1242	747
444	20240412	122600	84398716	1242	1242	1242	1242	0
445	20240412	122500	84398716	1242	1242	1242	1242	0
446	20240412	122400	84398716	1242	1242	1242	1242	0
447	20240412	122300	84398716	1242	1242	1242	1242	0
448	20240412	122200	84398716	1242	1242	1242	1242	0
449	20240412	122100	84398716	1242	1242	1242	1242	0
450	20240412	122000	84398716	1242	1242	1242	1242	0
451	20240412	121900	84398716	1242	1242	1242	1242	10
452	20240412	121800	84386296	1242	1242	1242	1242	1000
453	20240412	121700	83144296	1241	1238	1241	1238	202
454	20240412	121600	82893636	1237	1237	1237	1237	0
455	20240412	121500	82893636	1237	1237	1237	1237	0
456	20240412	121400	82893636	1237	1237	1237	1237	0
457	20240412	121300	82893636	1237	1237	1237	1237	32
458	20240412	121200	82854052	1237	1237	1237	1237	1214
459	20240412	121100	81352334	1237	1237	1237	1237	1050
460	20240412	121000	80053484	1238	1239	1239	1238	961
461	20240412	120900	78863379	1240	1240	1240	1240	0
462	20240412	120800	78863379	1240	1240	1240	1240	131
463	20240412	120700	78700939	1240	1240	1240	1240	0
464	20240412	120600	78700939	1240	1240	1240	1240	0
465	20240412	120500	78700939	1240	1240	1240	1240	2
466	20240412	120400	78698459	1240	1240	1240	1240	0
467	20240412	120300	78698459	1240	1240	1240	1240	0
468	20240412	120200	78698459	1240	1240	1240	1240	0
469	20240412	120100	78698459	1240	1240	1240	1240	0
470	20240412	120000	78698459	1240	1240	1240	1240	0
471	20240412	115900	78698459	1240	1240	1240	1240	0
472	20240412	115800	78698459	1240	1240	1240	1240	0
473	20240412	115700	78698459	1240	1240	1240	1240	0
474	20240412	115600	78698459	1240	1241	1241	1240	32
475	20240412	115500	78658749	1243	1243	1243	1243	0
476	20240412	115400	78658749	1243	1243	1243	1243	0
477	20240412	115300	78658749	1243	1243	1243	1243	907
478	20240412	115200	77531348	1243	1243	1243	1243	753
479	20240412	115100	76595369	1243	1243	1243	1243	840
480	20240412	115000	75551249	1242	1242	1242	1242	110
481	20240412	114900	75414629	1243	1243	1243	1243	0
482	20240412	114800	75414629	1243	1243	1243	1243	0
483	20240412	114700	75414629	1243	1243	1243	1243	0
484	20240412	114600	75414629	1243	1243	1243	1243	0
485	20240412	114500	75414629	1243	1243	1243	1243	0
486	20240412	114400	75414629	1243	1243	1243	1243	0
487	20240412	114300	75414629	1243	1243	1243	1243	10
488	20240412	114200	75402199	1243	1243	1243	1243	50
489	20240412	114100	75340049	1240	1240	1240	1240	0
490	20240412	114000	75340049	1240	1240	1240	1240	0
491	20240412	113900	75340049	1240	1240	1240	1240	32
492	20240412	113800	75300369	1240	1240	1240	1240	0
493	20240412	113700	75300369	1240	1241	1241	1240	126
494	20240412	113600	75144108	1241	1241	1241	1241	0
495	20240412	113500	75144108	1241	1241	1241	1241	0
496	20240412	113400	75144108	1241	1241	1241	1241	65
497	20240412	113300	75063443	1241	1241	1241	1241	1400
498	20240412	113200	73326043	1244	1244	1244	1244	1
499	20240412	113100	73324799	1241	1241	1241	1241	0
500	20240412	113000	73324799	1241	1241	1241	1241	0
501	20240412	112900	73324799	1241	1241	1241	1241	0
502	20240412	112800	73324799	1241	1241	1241	1241	0
503	20240412	112700	73324799	1241	1242	1242	1241	126
504	20240412	112600	73168423	1244	1244	1244	1244	10
505	20240412	112500	73155983	1240	1240	1240	1240	0
506	20240412	112400	73155983	1240	1240	1240	1240	0
507	20240412	112300	73155983	1240	1240	1240	1240	0
508	20240412	112200	73155983	1240	1240	1240	1240	32
509	20240412	112100	73116303	1240	1240	1240	1240	0
510	20240412	112000	73116303	1240	1240	1240	1240	0
511	20240412	111900	73116303	1240	1240	1240	1240	0
512	20240412	111800	73116303	1240	1240	1240	1240	1619
513	20240412	111700	71108743	1240	1240	1240	1240	2357
514	20240412	111600	68186063	1239	1239	1239	1239	0
515	20240412	111500	68186063	1239	1239	1239	1239	0
516	20240412	111400	68186063	1239	1239	1239	1239	0
517	20240412	111300	68186063	1239	1239	1239	1239	0
518	20240412	111200	68186063	1239	1239	1239	1239	0
519	20240412	111100	68186063	1239	1239	1239	1239	0
520	20240412	111000	68186063	1239	1239	1239	1239	0
521	20240412	110900	68186063	1239	1239	1239	1239	0
522	20240412	110800	68186063	1239	1239	1239	1239	0
523	20240412	110700	68186063	1239	1239	1239	1239	126
524	20240412	110600	68029949	1239	1239	1239	1239	0
525	20240412	110500	68029949	1239	1239	1239	1239	32
526	20240412	110400	67990301	1244	1244	1244	1244	0
527	20240412	110300	67990301	1244	1244	1244	1244	1010
528	20240412	110200	66733861	1244	1242	1244	1242	500
529	20240412	110100	66111971	1237	1237	1237	1237	0
530	20240412	110000	66111971	1237	1237	1237	1237	0
531	20240412	105900	66111971	1237	1237	1237	1237	0
532	20240412	105800	66111971	1237	1237	1237	1237	0
533	20240412	105700	66111971	1237	1237	1237	1237	126
534	20240412	105600	65956109	1237	1237	1237	1237	0
535	20240412	105500	65956109	1237	1237	1237	1237	0
536	20240412	105400	65956109	1237	1237	1237	1237	0
537	20240412	105300	65956109	1237	1237	1237	1237	0
538	20240412	105200	65956109	1237	1237	1237	1237	0
539	20240412	105100	65956109	1237	1237	1237	1237	35
540	20240412	105000	65912814	1236	1236	1236	1236	0
541	20240412	104900	65912814	1236	1236	1236	1236	0
542	20240412	104800	65912814	1236	1236	1236	1236	105
543	20240412	104700	65783034	1236	1238	1238	1236	127
544	20240412	104600	65626018	1244	1244	1244	1244	1
545	20240412	104500	65624774	1238	1238	1238	1238	20
546	20240412	104400	65600014	1246	1246	1246	1246	0
547	20240412	104300	65600014	1246	1246	1246	1246	1
548	20240412	104200	65598768	1238	1238	1238	1238	6
549	20240412	104100	65591340	1246	1246	1246	1246	0
550	20240412	104000	65591340	1246	1246	1246	1246	0
551	20240412	103900	65591340	1246	1246	1246	1246	0
552	20240412	103800	65591340	1246	1238	1246	1238	13
553	20240412	103700	65575238	1246	1238	1246	1238	128
554	20240412	103600	65416766	1246	1246	1246	1246	6
555	20240412	103500	65409290	1246	1246	1246	1246	0
556	20240412	103400	65409290	1246	1246	1246	1246	3
557	20240412	103300	65405552	1246	1246	1246	1246	0
558	20240412	103200	65405552	1246	1246	1246	1246	2
559	20240412	103100	65403060	1236	1238	1238	1236	32
560	20240412	103000	65363468	1247	1246	1247	1246	800
561	20240412	102900	64365869	1247	1247	1247	1247	0
562	20240412	102800	64365869	1247	1247	1247	1247	0
563	20240412	102700	64365869	1247	1244	1248	1235	197
564	20240412	102600	64121552	1242	1242	1242	1242	1
565	20240412	102500	64120310	1241	1241	1241	1241	0
566	20240412	102400	64120310	1241	1241	1241	1241	0
567	20240412	102300	64120310	1241	1241	1241	1241	0
568	20240412	102200	64120310	1241	1241	1241	1241	0
569	20240412	102100	64120310	1241	1241	1241	1241	0
570	20240412	102000	64120310	1241	1241	1241	1241	0
571	20240412	101900	64120310	1241	1241	1241	1241	0
572	20240412	101800	64120310	1241	1239	1241	1239	1380
573	20240412	101700	62409016	1239	1234	1239	1234	129
574	20240412	101600	62249824	1233	1233	1233	1233	0
575	20240412	101500	62249824	1233	1233	1233	1233	0
576	20240412	101400	62249824	1233	1233	1233	1233	142
577	20240412	101300	62074738	1233	1233	1233	1233	1
578	20240412	101200	62073505	1233	1233	1233	1233	0
579	20240412	101100	62073505	1233	1233	1233	1233	10
580	20240412	101000	62061175	1233	1233	1233	1233	1500
581	20240412	100900	60211675	1233	1233	1233	1233	1
582	20240412	100800	60210442	1232	1232	1232	1232	0
583	20240412	100700	60210442	1232	1239	1239	1232	1178
584	20240412	100600	58752044	1239	1239	1239	1239	0
585	20240412	100500	58752044	1239	1239	1239	1239	0
586	20240412	100400	58752044	1239	1239	1239	1239	0
587	20240412	100300	58752044	1239	1239	1239	1239	0
588	20240412	100200	58752044	1239	1239	1239	1239	0
589	20240412	100100	58752044	1239	1239	1239	1239	2
590	20240412	100000	58749566	1232	1232	1232	1232	0
591	20240412	095900	58749566	1232	1232	1232	1232	1150
592	20240412	095800	57332766	1230	1237	1237	1230	3557
593	20240412	095700	52947995	1237	1238	1238	1237	32
594	20240412	095600	52908410	1238	1238	1238	1238	200
595	20240412	095500	52660810	1237	1237	1237	1237	10
596	20240412	095400	52648440	1241	1241	1241	1241	0
597	20240412	095300	52648440	1241	1241	1241	1241	0
598	20240412	095200	52648440	1241	1241	1241	1241	0
599	20240412	095100	52648440	1241	1241	1241	1241	271
600	20240412	095000	52312129	1235	1235	1235	1235	1518
601	20240412	094900	50437399	1235	1235	1235	1235	141
602	20240412	094800	50263264	1241	1241	1241	1241	1
603	20240412	094700	50262023	1235	1235	1235	1235	0
604	20240412	094600	50262023	1235	1235	1235	1235	58
605	20240412	094500	50190393	1235	1235	1235	1235	8
606	20240412	094400	50180513	1241	1241	1241	1241	0
607	20240412	094300	50180513	1241	1241	1241	1241	1
608	20240412	094200	50179272	1241	1241	1241	1241	10
609	20240412	094100	50166862	1240	1238	1240	1238	945
610	20240412	094000	48995944	1239	1233	1239	1233	53
611	20240412	093900	48930475	1233	1233	1233	1233	0
612	20240412	093800	48930475	1233	1240	1240	1231	3522
613	20240412	093700	44585248	1240	1240	1240	1240	100
614	20240412	093600	44461248	1238	1238	1238	1238	0
615	20240412	093500	44461248	1238	1238	1238	1238	0
616	20240412	093400	44461248	1238	1238	1238	1238	0
617	20240412	093300	44461248	1238	1238	1238	1238	7
618	20240412	093200	44452582	1250	1250	1250	1250	0
619	20240412	093100	44452582	1250	1233	1251	1233	421
620	20240412	093000	43928616	1245	1235	1245	1232	2880
621	20240412	092900	40350320	1244	1244	1244	1244	1
622	20240412	092800	40349076	1233	1233	1233	1233	7
623	20240412	092700	40340445	1233	1233	1233	1233	99
624	20240412	092600	40218378	1233	1233	1233	1233	7
625	20240412	092500	40209747	1245	1233	1245	1231	40
626	20240412	092400	40160067	1245	1245	1254	1230	11108
627	20240412	092300	26465643	1240	1240	1244	1240	240
628	20240412	092200	26168003	1243	1247	1247	1240	8010
629	20240412	092100	16222759	1249	1251	1251	1247	2718
630	20240412	092000	12826269	1251	1251	1251	1251	7
631	20240412	091900	12817512	1256	1256	1256	1256	155
632	20240412	091800	12622832	1251	1251	1251	1251	107
633	20240412	091700	12488975	1257	1257	1257	1257	0
634	20240412	091600	12488975	1257	1257	1257	1251	31
635	20240412	091500	12450050	1251	1252	1252	1251	401
636	20240412	091400	11948005	1252	1252	1252	1252	0
637	20240412	091300	11948005	1252	1252	1252	1252	7
638	20240412	091200	11939241	1252	1252	1252	1252	0
639	20240412	091100	11939241	1252	1260	1260	1252	107
640	20240412	091000	11804476	1265	1260	1265	1250	6717
641	20240412	090900	3402722	1260	1260	1260	1260	0
642	20240412	090800	3402722	1260	1260	1260	1260	7
643	20240412	090700	3393902	1257	1257	1257	1257	0
644	20240412	090600	3393902	1257	1257	1257	1257	7
645	20240412	090500	3385103	1270	1255	1271	1253	49
646	20240412	090400	3323036	1267	1262	1271	1251	1008
647	20240412	090300	2059483	1258	1272	1272	1258	80
648	20240412	090200	1958755	1273	1259	1273	1257	339
649	20240412	090100	1529076	1259	1259	1259	1259	7
650	20240412	090000	1520263	1269	1261	1269	1259	1205