KissMeData/389030/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	205700	316518465	1892	1892	1892	1892	5783
3	20240412	205600	316518465	1892	1892	1892	1892	0
4	20240412	205500	316518465	1892	1892	1892	1892	0
5	20240412	205400	316518465	1892	1892	1892	1892	0
6	20240412	205300	316518465	1892	1892	1892	1892	0
7	20240412	205200	316518465	1892	1892	1892	1892	0
8	20240412	205100	316518465	1892	1892	1892	1892	0
9	20240412	205000	316518465	1892	1892	1892	1892	0
10	20240412	204900	316518465	1892	1892	1892	1892	0
11	20240412	204800	316518465	1892	1892	1892	1892	0
12	20240412	204700	316518465	1892	1892	1892	1892	0
13	20240412	204600	316518465	1892	1892	1892	1892	0
14	20240412	204500	316518465	1892	1892	1892	1892	0
15	20240412	204400	316518465	1892	1892	1892	1892	0
16	20240412	204300	316518465	1892	1892	1892	1892	0
17	20240412	204200	316518465	1892	1892	1892	1892	0
18	20240412	204100	316518465	1892	1892	1892	1892	0
19	20240412	204000	316518465	1892	1892	1892	1892	0
20	20240412	203900	316518465	1892	1892	1892	1892	0
21	20240412	203800	316518465	1892	1892	1892	1892	0
22	20240412	203700	316518465	1892	1892	1892	1892	0
23	20240412	203600	316518465	1892	1892	1892	1892	0
24	20240412	203500	316518465	1892	1892	1892	1892	0
25	20240412	203400	316518465	1892	1892	1892	1892	0
26	20240412	203300	316518465	1892	1892	1892	1892	0
27	20240412	203200	316518465	1892	1892	1892	1892	0
28	20240412	203100	316518465	1892	1892	1892	1892	0
29	20240412	203000	316518465	1892	1892	1892	1892	0
30	20240412	202900	316518465	1892	1892	1892	1892	0
31	20240412	202800	316518465	1892	1892	1892	1892	0
32	20240412	202700	316518465	1892	1892	1892	1892	5783
33	20240412	202600	316518465	1892	1892	1892	1892	0
34	20240412	202500	316518465	1892	1892	1892	1892	0
35	20240412	202400	316518465	1892	1892	1892	1892	0
36	20240412	202300	316518465	1892	1892	1892	1892	0
37	20240412	202200	316518465	1892	1892	1892	1892	0
38	20240412	202100	316518465	1892	1892	1892	1892	0
39	20240412	202000	316518465	1892	1892	1892	1892	0
40	20240412	201900	316518465	1892	1892	1892	1892	0
41	20240412	201800	316518465	1892	1892	1892	1892	0
42	20240412	201700	316518465	1892	1892	1892	1892	0
43	20240412	201600	316518465	1892	1892	1892	1892	0
44	20240412	201500	316518465	1892	1892	1892	1892	0
45	20240412	201400	316518465	1892	1892	1892	1892	0
46	20240412	201300	316518465	1892	1892	1892	1892	0
47	20240412	201200	316518465	1892	1892	1892	1892	0
48	20240412	201100	316518465	1892	1892	1892	1892	0
49	20240412	201000	316518465	1892	1892	1892	1892	0
50	20240412	200900	316518465	1892	1892	1892	1892	0
51	20240412	200800	316518465	1892	1892	1892	1892	0
52	20240412	200700	316518465	1892	1892	1892	1892	0
53	20240412	200600	316518465	1892	1892	1892	1892	0
54	20240412	200500	316518465	1892	1892	1892	1892	0
55	20240412	200400	316518465	1892	1892	1892	1892	0
56	20240412	200300	316518465	1892	1892	1892	1892	0
57	20240412	200200	316518465	1892	1892	1892	1892	0
58	20240412	200100	316518465	1892	1892	1892	1892	0
59	20240412	200000	316518465	1892	1892	1892	1892	0
60	20240412	195900	316518465	1892	1892	1892	1892	0
61	20240412	195800	316518465	1892	1892	1892	1892	0
62	20240412	195700	316518465	1892	1892	1892	1892	5783
63	20240412	195600	316518465	1892	1892	1892	1892	0
64	20240412	195500	316518465	1892	1892	1892	1892	0
65	20240412	195400	316518465	1892	1892	1892	1892	0
66	20240412	195300	316518465	1892	1892	1892	1892	0
67	20240412	195200	316518465	1892	1892	1892	1892	0
68	20240412	195100	316518465	1892	1892	1892	1892	0
69	20240412	195000	316518465	1892	1892	1892	1892	0
70	20240412	194900	316518465	1892	1892	1892	1892	0
71	20240412	194800	316518465	1892	1892	1892	1892	0
72	20240412	194700	316518465	1892	1892	1892	1892	0
73	20240412	194600	316518465	1892	1892	1892	1892	0
74	20240412	194500	316518465	1892	1892	1892	1892	0
75	20240412	194400	316518465	1892	1892	1892	1892	0
76	20240412	194300	316518465	1892	1892	1892	1892	0
77	20240412	194200	316518465	1892	1892	1892	1892	0
78	20240412	194100	316518465	1892	1892	1892	1892	0
79	20240412	194000	316518465	1892	1892	1892	1892	0
80	20240412	193900	316518465	1892	1892	1892	1892	0
81	20240412	193800	316518465	1892	1892	1892	1892	0
82	20240412	193700	316518465	1892	1892	1892	1892	0
83	20240412	193600	316518465	1892	1892	1892	1892	0
84	20240412	193500	316518465	1892	1892	1892	1892	0
85	20240412	193400	316518465	1892	1892	1892	1892	0
86	20240412	193300	316518465	1892	1892	1892	1892	0
87	20240412	193200	316518465	1892	1892	1892	1892	0
88	20240412	193100	316518465	1892	1892	1892	1892	0
89	20240412	193000	316518465	1892	1892	1892	1892	0
90	20240412	192900	316518465	1892	1892	1892	1892	0
91	20240412	192800	316518465	1892	1892	1892	1892	0
92	20240412	192700	316518465	1892	1892	1892	1892	5783
93	20240412	192600	316518465	1892	1892	1892	1892	0
94	20240412	192500	316518465	1892	1892	1892	1892	0
95	20240412	192400	316518465	1892	1892	1892	1892	0
96	20240412	192300	316518465	1892	1892	1892	1892	0
97	20240412	192200	316518465	1892	1892	1892	1892	0
98	20240412	192100	316518465	1892	1892	1892	1892	0
99	20240412	192000	316518465	1892	1892	1892	1892	0
100	20240412	191900	316518465	1892	1892	1892	1892	0
101	20240412	191800	316518465	1892	1892	1892	1892	0
102	20240412	191700	316518465	1892	1892	1892	1892	0
103	20240412	191600	316518465	1892	1892	1892	1892	0
104	20240412	191500	316518465	1892	1892	1892	1892	0
105	20240412	191400	316518465	1892	1892	1892	1892	0
106	20240412	191300	316518465	1892	1892	1892	1892	0
107	20240412	191200	316518465	1892	1892	1892	1892	0
108	20240412	191100	316518465	1892	1892	1892	1892	0
109	20240412	191000	316518465	1892	1892	1892	1892	0
110	20240412	190900	316518465	1892	1892	1892	1892	0
111	20240412	190800	316518465	1892	1892	1892	1892	0
112	20240412	190700	316518465	1892	1892	1892	1892	0
113	20240412	190600	316518465	1892	1892	1892	1892	0
114	20240412	190500	316518465	1892	1892	1892	1892	0
115	20240412	190400	316518465	1892	1892	1892	1892	0
116	20240412	190300	316518465	1892	1892	1892	1892	0
117	20240412	190200	316518465	1892	1892	1892	1892	0
118	20240412	190100	316518465	1892	1892	1892	1892	0
119	20240412	190000	316518465	1892	1892	1892	1892	0
120	20240412	185900	316518465	1892	1892	1892	1892	0
121	20240412	185800	316518465	1892	1892	1892	1892	0
122	20240412	185700	316518465	1892	1892	1892	1892	5783
123	20240412	185600	316518465	1892	1892	1892	1892	0
124	20240412	185500	316518465	1892	1892	1892	1892	0
125	20240412	185400	316518465	1892	1892	1892	1892	0
126	20240412	185300	316518465	1892	1892	1892	1892	0
127	20240412	185200	316518465	1892	1892	1892	1892	0
128	20240412	185100	316518465	1892	1892	1892	1892	0
129	20240412	185000	316518465	1892	1892	1892	1892	0
130	20240412	184900	316518465	1892	1892	1892	1892	0
131	20240412	184800	316518465	1892	1892	1892	1892	0
132	20240412	184700	316518465	1892	1892	1892	1892	0
133	20240412	184600	316518465	1892	1892	1892	1892	0
134	20240412	184500	316518465	1892	1892	1892	1892	0
135	20240412	184400	316518465	1892	1892	1892	1892	0
136	20240412	184300	316518465	1892	1892	1892	1892	0
137	20240412	184200	316518465	1892	1892	1892	1892	0
138	20240412	184100	316518465	1892	1892	1892	1892	0
139	20240412	184000	316518465	1892	1892	1892	1892	0
140	20240412	183900	316518465	1892	1892	1892	1892	0
141	20240412	183800	316518465	1892	1892	1892	1892	0
142	20240412	183700	316518465	1892	1892	1892	1892	0
143	20240412	183600	316518465	1892	1892	1892	1892	0
144	20240412	183500	316518465	1892	1892	1892	1892	0
145	20240412	183400	316518465	1892	1892	1892	1892	0
146	20240412	183300	316518465	1892	1892	1892	1892	0
147	20240412	183200	316518465	1892	1892	1892	1892	0
148	20240412	183100	316518465	1892	1892	1892	1892	0
149	20240412	183000	316518465	1892	1892	1892	1892	0
150	20240412	182900	316518465	1892	1892	1892	1892	0
151	20240412	182800	316518465	1892	1892	1892	1892	0
152	20240412	182700	316518465	1892	1892	1892	1892	5783
153	20240412	182600	316518465	1892	1892	1892	1892	0
154	20240412	182500	316518465	1892	1892	1892	1892	0
155	20240412	182400	316518465	1892	1892	1892	1892	0
156	20240412	182300	316518465	1892	1892	1892	1892	0
157	20240412	182200	316518465	1892	1892	1892	1892	0
158	20240412	182100	316518465	1892	1892	1892	1892	0
159	20240412	182000	316518465	1892	1892	1892	1892	0
160	20240412	181900	316518465	1892	1892	1892	1892	0
161	20240412	181800	316518465	1892	1892	1892	1892	0
162	20240412	181700	316518465	1892	1892	1892	1892	0
163	20240412	181600	316518465	1892	1892	1892	1892	0
164	20240412	181500	316518465	1892	1892	1892	1892	0
165	20240412	181400	316518465	1892	1892	1892	1892	0
166	20240412	181300	316518465	1892	1892	1892	1892	0
167	20240412	181200	316518465	1892	1892	1892	1892	0
168	20240412	181100	316518465	1892	1892	1892	1892	0
169	20240412	181000	316518465	1892	1892	1892	1892	0
170	20240412	180900	316518465	1892	1892	1892	1892	0
171	20240412	180800	316518465	1892	1892	1892	1892	0
172	20240412	180700	316518465	1892	1892	1892	1892	0
173	20240412	180600	316518465	1892	1892	1892	1892	0
174	20240412	180500	316518465	1892	1892	1892	1892	0
175	20240412	180400	316518465	1892	1892	1892	1892	0
176	20240412	180300	316518465	1892	1892	1892	1892	0
177	20240412	180200	316518465	1892	1892	1892	1892	0
178	20240412	180100	316518465	1892	1892	1892	1892	0
179	20240412	180000	316518465	1892	1892	1892	1892	0
180	20240412	175900	316518465	1892	1892	1892	1892	0
181	20240412	175800	316518465	1892	1892	1892	1892	0
182	20240412	175700	316518465	1892	1892	1892	1892	5783
183	20240412	175600	316518465	1892	1892	1892	1892	0
184	20240412	175500	316518465	1892	1892	1892	1892	0
185	20240412	175400	316518465	1892	1892	1892	1892	0
186	20240412	175300	316518465	1892	1892	1892	1892	0
187	20240412	175200	316518465	1892	1892	1892	1892	0
188	20240412	175100	316518465	1892	1892	1892	1892	0
189	20240412	175000	316518465	1892	1892	1892	1892	0
190	20240412	174900	316518465	1892	1892	1892	1892	0
191	20240412	174800	316518465	1892	1892	1892	1892	0
192	20240412	174700	316518465	1892	1892	1892	1892	0
193	20240412	174600	316518465	1892	1892	1892	1892	0
194	20240412	174500	316518465	1892	1892	1892	1892	0
195	20240412	174400	316518465	1892	1892	1892	1892	0
196	20240412	174300	316518465	1892	1892	1892	1892	0
197	20240412	174200	316518465	1892	1892	1892	1892	0
198	20240412	174100	316518465	1892	1892	1892	1892	0
199	20240412	174000	316518465	1892	1892	1892	1892	0
200	20240412	173900	316518465	1892	1892	1892	1892	0
201	20240412	173800	316518465	1892	1892	1892	1892	0
202	20240412	173700	316518465	1892	1892	1892	1892	0
203	20240412	173600	316518465	1892	1892	1892	1892	0
204	20240412	173500	316518465	1892	1892	1892	1892	0
205	20240412	173400	316518465	1892	1892	1892	1892	0
206	20240412	173300	316518465	1892	1892	1892	1892	0
207	20240412	173200	316518465	1892	1892	1892	1892	0
208	20240412	173100	316518465	1892	1892	1892	1892	0
209	20240412	173000	316518465	1892	1892	1892	1892	0
210	20240412	172900	316518465	1892	1892	1892	1892	0
211	20240412	172800	316518465	1892	1892	1892	1892	0
212	20240412	172700	316518465	1892	1892	1892	1892	5783
213	20240412	172600	316518465	1892	1892	1892	1892	0
214	20240412	172500	316518465	1892	1892	1892	1892	0
215	20240412	172400	316518465	1892	1892	1892	1892	0
216	20240412	172300	316518465	1892	1892	1892	1892	0
217	20240412	172200	316518465	1892	1892	1892	1892	0
218	20240412	172100	316518465	1892	1892	1892	1892	0
219	20240412	172000	316518465	1892	1892	1892	1892	0
220	20240412	171900	316518465	1892	1892	1892	1892	0
221	20240412	171800	316518465	1892	1892	1892	1892	0
222	20240412	171700	316518465	1892	1892	1892	1892	0
223	20240412	171600	316518465	1892	1892	1892	1892	0
224	20240412	171500	316518465	1892	1892	1892	1892	0
225	20240412	171400	316518465	1892	1892	1892	1892	0
226	20240412	171300	316518465	1892	1892	1892	1892	0
227	20240412	171200	316518465	1892	1892	1892	1892	0
228	20240412	171100	316518465	1892	1892	1892	1892	0
229	20240412	171000	316518465	1892	1892	1892	1892	0
230	20240412	170900	316518465	1892	1892	1892	1892	0
231	20240412	170800	316518465	1892	1892	1892	1892	0
232	20240412	170700	316518465	1892	1892	1892	1892	0
233	20240412	170600	316518465	1892	1892	1892	1892	0
234	20240412	170500	316518465	1892	1892	1892	1892	0
235	20240412	170400	316518465	1892	1892	1892	1892	0
236	20240412	170300	316518465	1892	1892	1892	1892	0
237	20240412	170200	316518465	1892	1892	1892	1892	0
238	20240412	170100	316518465	1892	1892	1892	1892	0
239	20240412	170000	316518465	1892	1892	1892	1892	0
240	20240412	165900	316518465	1892	1892	1892	1892	0
241	20240412	165800	316518465	1892	1892	1892	1892	0
242	20240412	165700	316518465	1892	1892	1892	1892	5783
243	20240412	165600	316518465	1892	1892	1892	1892	0
244	20240412	165500	316518465	1892	1892	1892	1892	0
245	20240412	165400	316518465	1892	1892	1892	1892	0
246	20240412	165300	316518465	1892	1892	1892	1892	0
247	20240412	165200	316518465	1892	1892	1892	1892	0
248	20240412	165100	316518465	1892	1892	1892	1892	0
249	20240412	165000	316518465	1892	1892	1892	1892	0
250	20240412	164900	316518465	1892	1892	1892	1892	0
251	20240412	164800	316518465	1892	1892	1892	1892	0
252	20240412	164700	316518465	1892	1892	1892	1892	0
253	20240412	164600	316518465	1892	1892	1892	1892	0
254	20240412	164500	316518465	1892	1892	1892	1892	0
255	20240412	164400	316518465	1892	1892	1892	1892	0
256	20240412	164300	316518465	1892	1892	1892	1892	0
257	20240412	164200	316518465	1892	1892	1892	1892	0
258	20240412	164100	316518465	1892	1892	1892	1892	0
259	20240412	164000	316518465	1892	1892	1892	1892	0
260	20240412	163900	316518465	1892	1892	1892	1892	0
261	20240412	163800	316518465	1892	1892	1892	1892	0
262	20240412	163700	316518465	1892	1892	1892	1892	0
263	20240412	163600	316518465	1892	1892	1892	1892	0
264	20240412	163500	316518465	1892	1892	1892	1892	0
265	20240412	163400	316518465	1892	1892	1892	1892	0
266	20240412	163300	316518465	1892	1892	1892	1892	0
267	20240412	163200	316518465	1892	1892	1892	1892	0
268	20240412	163100	316518465	1892	1892	1892	1892	0
269	20240412	163000	316518465	1892	1892	1892	1892	0
270	20240412	162900	316518465	1892	1892	1892	1892	0
271	20240412	162800	316518465	1892	1892	1892	1892	0
272	20240412	162700	316518465	1892	1892	1892	1892	5783
273	20240412	162600	316518465	1892	1892	1892	1892	0
274	20240412	162500	316518465	1892	1892	1892	1892	0
275	20240412	162400	316518465	1892	1892	1892	1892	0
276	20240412	162300	316518465	1892	1892	1892	1892	0
277	20240412	162200	316518465	1892	1892	1892	1892	0
278	20240412	162100	316518465	1892	1892	1892	1892	0
279	20240412	162000	316518465	1892	1892	1892	1892	0
280	20240412	161900	316518465	1892	1892	1892	1892	0
281	20240412	161800	316518465	1892	1892	1892	1892	0
282	20240412	161700	316518465	1892	1892	1892	1892	0
283	20240412	161600	316518465	1892	1892	1892	1892	0
284	20240412	161500	316518465	1892	1892	1892	1892	0
285	20240412	161400	316518465	1892	1892	1892	1892	0
286	20240412	161300	316518465	1892	1892	1892	1892	0
287	20240412	161200	316518465	1892	1892	1892	1892	0
288	20240412	161100	316518465	1892	1892	1892	1892	0
289	20240412	161000	316518465	1892	1892	1892	1892	0
290	20240412	160900	316518465	1892	1892	1892	1892	0
291	20240412	160800	316518465	1892	1892	1892	1892	0
292	20240412	160700	316518465	1892	1892	1892	1892	0
293	20240412	160600	316518465	1892	1892	1892	1892	0
294	20240412	160500	316518465	1892	1892	1892	1892	0
295	20240412	160400	316518465	1892	1892	1892	1892	0
296	20240412	160300	316518465	1892	1892	1892	1892	0
297	20240412	160200	316518465	1892	1892	1892	1892	0
298	20240412	160100	316518465	1892	1892	1892	1892	0
299	20240412	160000	316518465	1892	1892	1892	1892	0
300	20240412	155900	316518465	1892	1892	1892	1892	0
301	20240412	155800	316518465	1892	1892	1892	1892	0
302	20240412	155700	316518465	1892	1892	1892	1892	5783
303	20240412	155600	316518465	1892	1892	1892	1892	0
304	20240412	155500	316518465	1892	1892	1892	1892	0
305	20240412	155400	316518465	1892	1892	1892	1892	0
306	20240412	155300	316518465	1892	1892	1892	1892	0
307	20240412	155200	316518465	1892	1892	1892	1892	0
308	20240412	155100	316518465	1892	1892	1892	1892	0
309	20240412	155000	316518465	1892	1892	1892	1892	0
310	20240412	154900	316518465	1892	1892	1892	1892	0
311	20240412	154800	316518465	1892	1892	1892	1892	0
312	20240412	154700	316518465	1892	1892	1892	1892	0
313	20240412	154600	316518465	1892	1892	1892	1892	0
314	20240412	154500	316518465	1892	1892	1892	1892	0
315	20240412	154400	316518465	1892	1892	1892	1892	0
316	20240412	154300	316518465	1892	1892	1892	1892	0
317	20240412	154200	316518465	1892	1892	1892	1892	0
318	20240412	154100	316518465	1892	1892	1892	1892	0
319	20240412	154000	316518465	1892	1892	1892	1892	0
320	20240412	153900	316518465	1892	1892	1892	1892	0
321	20240412	153800	316518465	1892	1892	1892	1892	0
322	20240412	153700	316518465	1892	1892	1892	1892	0
323	20240412	153600	316518465	1892	1892	1892	1892	0
324	20240412	153500	316518465	1892	1892	1892	1892	0
325	20240412	153400	316518465	1892	1892	1892	1892	0
326	20240412	153300	316518465	1892	1892	1892	1892	0
327	20240412	153200	316518465	1892	1892	1892	1892	0
328	20240412	153100	316518465	1892	1892	1892	1892	0
329	20240412	153000	316518465	1892	1892	1892	1892	5783
330	20240412	152900	305577029	1908	1908	1908	1908	0
331	20240412	152800	305577029	1908	1908	1908	1908	0
332	20240412	152700	305577029	1908	1908	1908	1908	0
333	20240412	152600	305577029	1908	1908	1908	1908	0
334	20240412	152500	305577029	1908	1908	1908	1908	0
335	20240412	152400	305577029	1908	1908	1908	1908	0
336	20240412	152300	305577029	1908	1908	1908	1908	0
337	20240412	152200	305577029	1908	1908	1908	1908	0
338	20240412	152100	305577029	1908	1908	1908	1908	0
339	20240412	152000	305577029	1908	1908	1908	1908	0
340	20240412	151900	305577029	1908	1910	1910	1881	490
341	20240412	151800	304648086	1910	1914	1950	1897	8701
342	20240412	151700	287928966	1900	1847	1915	1846	8193
343	20240412	151600	272478516	1872	1853	1872	1853	11517
344	20240412	151500	251075906	1853	1853	1853	1853	119
345	20240412	151400	250855399	1853	1853	1853	1853	25
346	20240412	151300	250809074	1853	1853	1853	1853	117
347	20240412	151200	250592273	1853	1853	1853	1853	0
348	20240412	151100	250592273	1853	1853	1853	1853	449
349	20240412	151000	249760276	1852	1852	1852	1851	658
350	20240412	150900	248541877	1852	1852	1852	1852	7
351	20240412	150800	248528913	1852	1851	1853	1851	230
352	20240412	150700	248102918	1852	1852	1852	1852	0
353	20240412	150600	248102918	1852	1852	1852	1852	0
354	20240412	150500	248102918	1852	1842	1852	1842	401
355	20240412	150400	247364266	1853	1842	1853	1842	2
356	20240412	150300	247360571	1853	1853	1853	1853	0
357	20240412	150200	247360571	1853	1852	1853	1852	205
358	20240412	150100	246980824	1853	1853	1853	1853	0
359	20240412	150000	246980824	1853	1841	1853	1841	262
360	20240412	145900	246498470	1841	1841	1841	1841	27
361	20240412	145800	246448763	1853	1853	1853	1853	133
362	20240412	145700	246202314	1853	1853	1853	1853	0
363	20240412	145600	246202314	1853	1853	1853	1853	0
364	20240412	145500	246202314	1853	1845	1853	1845	110
365	20240412	145400	245998564	1848	1849	1853	1847	1320
366	20240412	145300	243556654	1849	1848	1849	1848	138
367	20240412	145200	243301510	1850	1850	1850	1850	0
368	20240412	145100	243301510	1850	1850	1850	1850	0
369	20240412	145000	243301510	1850	1850	1850	1850	0
370	20240412	144900	243301510	1850	1844	1850	1844	1000
371	20240412	144800	241451816	1849	1849	1849	1849	0
372	20240412	144700	241451816	1849	1849	1849	1849	0
373	20240412	144600	241451816	1849	1849	1849	1849	0
374	20240412	144500	241451816	1849	1849	1849	1849	0
375	20240412	144400	241451816	1849	1849	1849	1849	0
376	20240412	144300	241451816	1849	1849	1849	1849	250
377	20240412	144200	240989566	1849	1849	1849	1849	0
378	20240412	144100	240989566	1849	1849	1849	1849	1
379	20240412	144000	240987717	1848	1830	1849	1830	168
380	20240412	143900	240679429	1831	1835	1835	1831	5424
381	20240412	143800	230740592	1839	1839	1839	1839	0
382	20240412	143700	230740592	1839	1839	1839	1839	17
383	20240412	143600	230709329	1839	1835	1843	1835	368
384	20240412	143500	230033917	1836	1836	1836	1836	0
385	20240412	143400	230033917	1836	1836	1836	1836	21
386	20240412	143300	229995361	1836	1837	1837	1836	160
387	20240412	143200	229701594	1852	1852	1852	1852	0
388	20240412	143100	229701594	1852	1852	1852	1852	0
389	20240412	143000	229701594	1852	1852	1852	1852	0
390	20240412	142900	229701594	1852	1851	1852	1851	128
391	20240412	142800	229464548	1836	1836	1836	1836	5
392	20240412	142700	229455368	1852	1852	1852	1852	0
393	20240412	142600	229455368	1852	1852	1852	1852	0
394	20240412	142500	229455368	1852	1852	1852	1852	0
395	20240412	142400	229455368	1852	1845	1852	1845	103
396	20240412	142300	229264739	1850	1849	1850	1849	100
397	20240412	142200	229079777	1835	1850	1850	1835	410
398	20240412	142100	228325027	1850	1850	1850	1850	0
399	20240412	142000	228325027	1850	1850	1850	1850	0
400	20240412	141900	228325027	1850	1850	1850	1850	0
401	20240412	141800	228325027	1850	1850	1850	1850	0
402	20240412	141700	228325027	1850	1850	1850	1850	0
403	20240412	141600	228325027	1850	1850	1850	1850	0
404	20240412	141500	228325027	1850	1850	1850	1850	400
405	20240412	141400	227585027	1850	1850	1850	1850	0
406	20240412	141300	227585027	1850	1850	1850	1850	1
407	20240412	141200	227583177	1850	1850	1850	1850	0
408	20240412	141100	227583177	1850	1850	1850	1850	0
409	20240412	141000	227583177	1850	1850	1850	1850	0
410	20240412	140900	227583177	1850	1850	1850	1850	0
411	20240412	140800	227583177	1850	1832	1850	1832	24
412	20240412	140700	227539101	1832	1833	1833	1832	600
413	20240412	140600	226439895	1850	1850	1850	1850	800
414	20240412	140500	224959895	1851	1851	1851	1851	0
415	20240412	140400	224959895	1851	1851	1851	1851	9
416	20240412	140300	224943236	1850	1851	1851	1850	160
417	20240412	140200	224647226	1851	1851	1851	1851	0
418	20240412	140100	224647226	1851	1850	1851	1850	35
419	20240412	140000	224582461	1853	1853	1853	1853	0
420	20240412	135900	224582461	1853	1853	1853	1853	0
421	20240412	135800	224582461	1853	1853	1853	1853	0
422	20240412	135700	224582461	1853	1853	1853	1853	0
423	20240412	135600	224582461	1853	1853	1853	1853	0
424	20240412	135500	224582461	1853	1853	1853	1853	0
425	20240412	135400	224582461	1853	1852	1853	1852	160
426	20240412	135300	224286037	1851	1831	1851	1831	42
427	20240412	135200	224208715	1853	1853	1853	1853	0
428	20240412	135100	224208715	1853	1853	1853	1853	0
429	20240412	135000	224208715	1853	1853	1853	1853	71
430	20240412	134900	224077152	1853	1853	1853	1853	0
431	20240412	134800	224077152	1853	1853	1853	1853	0
432	20240412	134700	224077152	1853	1853	1853	1853	10
433	20240412	134600	224058622	1853	1853	1853	1853	0
434	20240412	134500	224058622	1853	1852	1853	1852	102
435	20240412	134400	223869617	1827	1827	1827	1827	0
436	20240412	134300	223869617	1827	1855	1856	1827	74
437	20240412	134200	223732430	1827	1856	1856	1827	106
438	20240412	134100	223535723	1856	1856	1856	1856	100
439	20240412	134000	223350123	1856	1855	1856	1855	100
440	20240412	133900	223164565	1855	1823	1855	1823	7001
441	20240412	133800	210288209	1839	1829	1839	1823	316
442	20240412	133700	209709593	1829	1829	1829	1829	4103
443	20240412	133600	202205206	1829	1832	1832	1829	644
444	20240412	133500	201026405	1841	1841	1841	1841	0
445	20240412	133400	201026405	1841	1841	1841	1841	0
446	20240412	133300	201026405	1841	1841	1841	1841	0
447	20240412	133200	201026405	1841	1832	1841	1832	232
448	20240412	133100	200601372	1832	1841	1841	1832	129
449	20240412	133000	200364114	1841	1841	1841	1841	190
450	20240412	132900	200014324	1841	1841	1841	1841	0
451	20240412	132800	200014324	1841	1841	1841	1841	5
452	20240412	132700	200005119	1841	1841	1841	1840	28
453	20240412	132600	199953591	1840	1840	1840	1840	30
454	20240412	132500	199898391	1841	1841	1841	1841	0
455	20240412	132400	199898391	1841	1841	1841	1841	0
456	20240412	132300	199898391	1841	1841	1841	1841	0
457	20240412	132200	199898391	1841	1837	1841	1837	112
458	20240412	132100	199692639	1840	1841	1841	1840	94
459	20240412	132000	199519631	1840	1841	1841	1840	179
460	20240412	131900	199190096	1856	1856	1856	1856	0
461	20240412	131800	199190096	1856	1856	1856	1856	20
462	20240412	131700	199152976	1858	1858	1858	1858	118
463	20240412	131600	198933732	1858	1858	1858	1858	1
464	20240412	131500	198931874	1859	1859	1859	1859	0
465	20240412	131400	198931874	1859	1858	1859	1858	100
466	20240412	131300	198745989	1859	1854	1859	1854	1026
467	20240412	131200	196841269	1854	1848	1854	1837	1818
468	20240412	131100	193485051	1848	1840	1848	1840	300
469	20240412	131000	192932733	1841	1835	1841	1835	6544
470	20240412	130900	180909519	1835	1834	1835	1834	39
471	20240412	130800	180837961	1834	1834	1834	1834	93
472	20240412	130700	180667399	1822	1822	1822	1822	0
473	20240412	130600	180667399	1822	1822	1822	1822	0
474	20240412	130500	180667399	1822	1821	1822	1821	7
475	20240412	130400	180654647	1835	1835	1835	1835	0
476	20240412	130300	180654647	1835	1835	1835	1835	10
477	20240412	130200	180636297	1835	1836	1836	1835	1342
478	20240412	130100	178172527	1836	1836	1836	1836	1000
479	20240412	130000	176336527	1836	1836	1836	1836	500
480	20240412	125900	175418527	1836	1835	1836	1833	1395
481	20240412	125800	172858420	1835	1835	1835	1835	1
482	20240412	125700	172856585	1837	1819	1837	1819	1000
483	20240412	125600	171030491	1823	1822	1823	1821	200
484	20240412	125500	170666080	1808	1808	1808	1808	8000
485	20240412	125400	156202080	1808	1808	1808	1808	0
486	20240412	125300	156202080	1808	1808	1808	1808	0
487	20240412	125200	156202080	1808	1808	1808	1808	90
488	20240412	125100	156039360	1809	1811	1811	1809	1340
489	20240412	125000	153614503	1812	1832	1832	1812	40
490	20240412	124900	153541983	1834	1815	1834	1815	100
491	20240412	124800	153359214	1810	1812	1812	1810	273
492	20240412	124700	152865040	1815	1815	1815	1815	0
493	20240412	124600	152865040	1815	1815	1815	1814	6
494	20240412	124500	152854152	1815	1815	1815	1815	23
495	20240412	124400	152812407	1816	1816	1816	1816	1655
496	20240412	124300	149806927	1816	1813	1816	1813	147
497	20240412	124200	149540104	1813	1813	1813	1813	7
498	20240412	124100	149527413	1810	1829	1829	1810	338
499	20240412	124000	148914041	1830	1830	1830	1830	2
500	20240412	123900	148910381	1816	1816	1816	1815	283
501	20240412	123800	148396456	1816	1816	1816	1816	0
502	20240412	123700	148396456	1816	1816	1816	1816	0
503	20240412	123600	148396456	1816	1816	1816	1816	0
504	20240412	123500	148396456	1816	1816	1816	1816	51
505	20240412	123400	148303840	1816	1815	1816	1815	160
506	20240412	123300	148013364	1815	1815	1815	1815	1
507	20240412	123200	148011549	1816	1816	1816	1816	0
508	20240412	123100	148011549	1816	1816	1816	1816	0
509	20240412	123000	148011549	1816	1815	1816	1815	23
510	20240412	122900	147969791	1809	1809	1809	1809	0
511	20240412	122800	147969791	1809	1809	1809	1809	0
512	20240412	122700	147969791	1809	1809	1809	1809	0
513	20240412	122600	147969791	1809	1809	1809	1809	465
514	20240412	122500	147128606	1816	1816	1816	1816	0
515	20240412	122400	147128606	1816	1816	1816	1816	1
516	20240412	122300	147126790	1816	1816	1816	1816	0
517	20240412	122200	147126790	1816	1817	1817	1816	163
518	20240412	122100	146830628	1834	1834	1834	1834	0
519	20240412	122000	146830628	1834	1834	1834	1834	0
520	20240412	121900	146830628	1834	1834	1834	1834	2
521	20240412	121800	146826960	1817	1817	1817	1817	165
522	20240412	121700	146527155	1835	1829	1835	1829	2
523	20240412	121600	146523491	1825	1825	1825	1825	21
524	20240412	121500	146485166	1837	1837	1837	1837	103
525	20240412	121400	146295955	1840	1840	1840	1840	0
526	20240412	121300	146295955	1840	1838	1840	1838	900
527	20240412	121200	144640668	1838	1825	1838	1825	950
528	20240412	121100	142899874	1825	1830	1839	1825	348
529	20240412	121000	142263846	1830	1818	1830	1818	1671
530	20240412	120900	139222328	1818	1816	1818	1816	302
531	20240412	120800	138673398	1805	1805	1805	1805	18
532	20240412	120700	138640908	1817	1817	1817	1817	0
533	20240412	120600	138640908	1817	1817	1817	1817	120
534	20240412	120500	138422868	1817	1814	1817	1814	1558
535	20240412	120400	135595389	1814	1814	1814	1814	0
536	20240412	120300	135595389	1814	1814	1814	1814	0
537	20240412	120200	135595389	1814	1814	1814	1814	525
538	20240412	120100	134643039	1814	1814	1814	1814	0
539	20240412	120000	134643039	1814	1814	1814	1814	27
540	20240412	115900	134594061	1814	1814	1814	1814	0
541	20240412	115800	134594061	1814	1814	1814	1814	0
542	20240412	115700	134594061	1814	1813	1814	1813	120
543	20240412	115600	134376457	1813	1813	1813	1813	9
544	20240412	115500	134360140	1812	1812	1812	1812	900
545	20240412	115400	132729340	1812	1812	1812	1812	1200
546	20240412	115300	130554940	1812	1812	1812	1812	0
547	20240412	115200	130554940	1812	1812	1812	1812	0
548	20240412	115100	130554940	1812	1812	1812	1812	5
549	20240412	115000	130545880	1812	1800	1813	1800	239
550	20240412	114900	130113713	1800	1801	1801	1800	282
551	20240412	114800	129605833	1801	1801	1801	1801	0
552	20240412	114700	129605833	1801	1801	1801	1801	0
553	20240412	114600	129605833	1801	1801	1801	1801	50
554	20240412	114500	129515783	1801	1801	1801	1801	0
555	20240412	114400	129515783	1801	1803	1803	1801	3216
556	20240412	114300	123721501	1812	1812	1812	1812	0
557	20240412	114200	123721501	1812	1812	1812	1812	0
558	20240412	114100	123721501	1812	1812	1812	1812	0
559	20240412	114000	123721501	1812	1812	1812	1812	0
560	20240412	113900	123721501	1812	1812	1812	1812	0
561	20240412	113800	123721501	1812	1812	1812	1812	50
562	20240412	113700	123630901	1812	1812	1812	1812	56
563	20240412	113600	123529429	1812	1812	1812	1812	141
564	20240412	113500	123273937	1812	1812	1812	1812	0
565	20240412	113400	123273937	1812	1812	1812	1812	78
566	20240412	113300	123132601	1812	1812	1812	1812	100
567	20240412	113200	122951401	1812	1812	1812	1812	0
568	20240412	113100	122951401	1812	1812	1812	1812	0
569	20240412	113000	122951401	1812	1812	1812	1812	130
570	20240412	112900	122715841	1812	1812	1812	1812	169
571	20240412	112800	122409613	1812	1812	1812	1812	0
572	20240412	112700	122409613	1812	1812	1812	1812	0
573	20240412	112600	122409613	1812	1812	1812	1812	20
574	20240412	112500	122373373	1813	1813	1813	1813	10
575	20240412	112400	122355243	1813	1813	1813	1813	500
576	20240412	112300	121448743	1813	1813	1813	1813	0
577	20240412	112200	121448743	1813	1813	1813	1813	0
578	20240412	112100	121448743	1813	1813	1813	1813	100
579	20240412	112000	121267443	1814	1814	1814	1814	0
580	20240412	111900	121267443	1814	1814	1814	1814	20
581	20240412	111800	121231163	1802	1802	1802	1802	20
582	20240412	111700	121195123	1802	1802	1802	1802	0
583	20240412	111600	121195123	1802	1802	1802	1802	0
584	20240412	111500	121195123	1802	1802	1802	1802	95
585	20240412	111400	121023933	1815	1815	1815	1815	0
586	20240412	111300	121023933	1815	1815	1815	1815	0
587	20240412	111200	121023933	1815	1815	1815	1815	0
588	20240412	111100	121023933	1815	1815	1815	1815	0
589	20240412	111000	121023933	1815	1815	1815	1815	0
590	20240412	110900	121023933	1815	1815	1815	1815	0
591	20240412	110800	121023933	1815	1815	1815	1815	0
592	20240412	110700	121023933	1815	1815	1815	1815	0
593	20240412	110600	121023933	1815	1808	1815	1808	1050
594	20240412	110500	119118533	1808	1814	1814	1808	614
595	20240412	110400	118005576	1809	1808	1809	1808	311
596	20240412	110300	117443189	1807	1804	1807	1804	1089
597	20240412	110200	115476563	1804	1803	1807	1803	2256
598	20240412	110100	111406576	1803	1803	1803	1803	0
599	20240412	110000	111406576	1803	1803	1803	1803	2
600	20240412	105900	111402970	1798	1798	1798	1798	314
601	20240412	105800	110838398	1804	1805	1805	1804	3
602	20240412	105700	110832984	1798	1798	1798	1798	100
603	20240412	105600	110653184	1799	1800	1800	1799	212
604	20240412	105500	110271696	1800	1800	1800	1800	0
605	20240412	105400	110271696	1800	1800	1800	1800	54
606	20240412	105300	110174496	1800	1802	1802	1800	608
607	20240412	105200	109078900	1802	1803	1803	1802	457
608	20240412	105100	108255070	1809	1809	1809	1809	2
609	20240412	105000	108251452	1804	1804	1804	1804	50
610	20240412	104900	108161252	1803	1803	1803	1803	400
611	20240412	104800	107440052	1818	1817	1818	1817	1446
612	20240412	104700	104811226	1818	1799	1819	1798	580
613	20240412	104600	103761555	1797	1789	1799	1789	2816
614	20240412	104500	98705691	1788	1788	1788	1788	385
615	20240412	104400	98017311	1787	1787	1787	1787	100
616	20240412	104300	97838611	1787	1787	1787	1787	0
617	20240412	104200	97838611	1787	1787	1787	1787	70
618	20240412	104100	97713521	1785	1787	1787	1785	118
619	20240412	104000	97502810	1787	1784	1787	1784	686
620	20240412	103900	96277228	1784	1783	1784	1783	73
621	20240412	103800	96147014	1784	1784	1784	1784	50
622	20240412	103700	96057814	1784	1770	1784	1770	468
623	20240412	103600	95229440	1770	1770	1770	1770	34
624	20240412	103500	95169260	1770	1770	1770	1770	0
625	20240412	103400	95169260	1770	1787	1787	1770	11
626	20240412	103300	95149637	1787	1784	1787	1784	21
627	20240412	103200	95112113	1787	1787	1787	1787	11
628	20240412	103100	95092456	1787	1772	1787	1770	306
629	20240412	103000	94550194	1771	1771	1771	1771	5
630	20240412	102900	94541339	1787	1774	1787	1774	1506
631	20240412	102800	91858550	1773	1770	1773	1770	804
632	20240412	102700	90433941	1770	1769	1770	1769	132
633	20240412	102600	90200431	1768	1768	1768	1768	195
634	20240412	102500	89855671	1766	1766	1766	1766	0
635	20240412	102400	89855671	1766	1766	1766	1766	790
636	20240412	102300	88460531	1766	1766	1766	1766	1
637	20240412	102200	88458765	1767	1758	1767	1758	778
638	20240412	102100	87091023	1758	1758	1758	1758	0
639	20240412	102000	87091023	1758	1758	1758	1758	0
640	20240412	101900	87091023	1758	1758	1758	1758	20
641	20240412	101800	87055863	1758	1758	1758	1758	0
642	20240412	101700	87055863	1758	1758	1758	1758	100
643	20240412	101600	86880063	1761	1761	1761	1761	0
644	20240412	101500	86880063	1761	1761	1761	1761	0
645	20240412	101400	86880063	1761	1761	1761	1761	105
646	20240412	101300	86695158	1759	1759	1759	1759	0
647	20240412	101200	86695158	1759	1759	1759	1759	155
648	20240412	101100	86422513	1759	1759	1759	1759	0
649	20240412	101000	86422513	1759	1759	1759	1759	0
650	20240412	100900	86422513	1759	1759	1759	1759	2158
651	20240412	100800	82626591	1759	1759	1759	1759	0
652	20240412	100700	82626591	1759	1759	1759	1759	0
653	20240412	100600	82626591	1759	1760	1760	1759	1110
654	20240412	100500	80673509	1759	1759	1759	1759	0
655	20240412	100400	80673509	1759	1760	1760	1759	380
656	20240412	100300	80004990	1759	1763	1763	1759	1200
657	20240412	100200	77892220	1772	1772	1772	1772	101
658	20240412	100100	77713248	1772	1770	1772	1765	548
659	20240412	100000	76743685	1772	1772	1772	1772	56
660	20240412	095900	76644453	1772	1772	1772	1772	0
661	20240412	095800	76644453	1772	1772	1772	1772	22
662	20240412	095700	76605469	1772	1773	1773	1772	434
663	20240412	095600	75836139	1773	1773	1773	1773	1
664	20240412	095500	75834366	1773	1773	1773	1773	419
665	20240412	095400	75091479	1773	1773	1773	1773	0
666	20240412	095300	75091479	1773	1773	1773	1773	0
667	20240412	095200	75091479	1773	1773	1773	1773	136
668	20240412	095100	74850351	1773	1773	1773	1773	2
669	20240412	095000	74846805	1769	1769	1769	1769	125
670	20240412	094900	74625680	1767	1767	1767	1767	500
671	20240412	094800	73742180	1769	1769	1769	1769	0
672	20240412	094700	73742180	1769	1766	1769	1766	600
673	20240412	094600	72681219	1766	1766	1766	1766	1000
674	20240412	094500	70915219	1766	1766	1766	1766	0
675	20240412	094400	70915219	1766	1766	1766	1766	1
676	20240412	094300	70913453	1766	1766	1766	1766	0
677	20240412	094200	70913453	1766	1765	1766	1765	122
678	20240412	094100	70698122	1761	1757	1761	1757	1495
679	20240412	094000	68067215	1757	1757	1757	1753	433
680	20240412	093900	67306438	1757	1757	1757	1757	72
681	20240412	093800	67179934	1757	1752	1757	1733	2789
682	20240412	093700	62322815	1751	1747	1751	1747	1838
683	20240412	093600	59109269	1734	1749	1749	1734	1002
684	20240412	093500	57371006	1745	1734	1749	1734	2115
685	20240412	093400	53700360	1735	1737	1750	1734	1046
686	20240412	093300	51884868	1754	1754	1754	1754	0
687	20240412	093200	51884868	1754	1735	1754	1735	1179
688	20240412	093100	49836394	1752	1750	1757	1735	1043
689	20240412	093000	48025066	1750	1747	1750	1747	162
690	20240412	092900	47741950	1738	1755	1755	1738	1002
691	20240412	092800	45999928	1757	1750	1757	1737	509
692	20240412	092700	45113686	1760	1759	1760	1759	100
693	20240412	092600	44937702	1760	1747	1760	1747	873
694	20240412	092500	43412415	1747	1763	1763	1739	546
695	20240412	092400	42462038	1764	1756	1764	1738	1847
696	20240412	092300	39244339	1755	1759	1766	1755	755
697	20240412	092200	37915444	1758	1749	1758	1749	2663
698	20240412	092100	33246624	1756	1756	1756	1756	70
699	20240412	092000	33123704	1758	1738	1758	1735	505
700	20240412	091900	32246746	1758	1758	1759	1737	559
701	20240412	091800	31265363	1759	1755	1759	1734	1918
702	20240412	091700	27915032	1754	1754	1754	1754	52
703	20240412	091600	27823824	1753	1754	1754	1731	802
704	20240412	091500	26425753	1755	1755	1755	1755	174
705	20240412	091400	26120383	1740	1743	1743	1740	2151
706	20240412	091300	22375227	1742	1750	1755	1742	3001
707	20240412	091200	17145223	1757	1757	1757	1757	583
708	20240412	091100	16120892	1758	1757	1758	1757	202
709	20240412	091000	15765814	1757	1757	1757	1757	105
710	20240412	090900	15581329	1757	1755	1757	1742	1097
711	20240412	090800	13668169	1758	1757	1758	1741	831
712	20240412	090700	12214658	1757	1758	1758	1757	412
713	20240412	090600	11490400	1758	1758	1758	1758	746
714	20240412	090500	10178932	1743	1758	1758	1743	1476
715	20240412	090400	7598239	1751	1754	1766	1751	2970
716	20240412	090300	2394739	1753	1768	1768	1753	1267
717	20240412	090200	171070	1768	1757	1768	1757	95
718	20240412	090100	3583	1788	1788	1788	1788	1
719	20240412	090000	1795	1795	1795	1795	1795	1