KissMeData/038110/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	191300	680198715	4450	4450	4450	4450	4022
3	20240412	191200	680198715	4450	4450	4450	4450	0
4	20240412	191100	680198715	4450	4450	4450	4450	0
5	20240412	191000	680198715	4450	4450	4450	4450	0
6	20240412	190900	680198715	4450	4450	4450	4450	0
7	20240412	190800	680198715	4450	4450	4450	4450	0
8	20240412	190700	680198715	4450	4450	4450	4450	0
9	20240412	190600	680198715	4450	4450	4450	4450	0
10	20240412	190500	680198715	4450	4450	4450	4450	0
11	20240412	190400	680198715	4450	4450	4450	4450	0
12	20240412	190300	680198715	4450	4450	4450	4450	0
13	20240412	190200	680198715	4450	4450	4450	4450	0
14	20240412	190100	680198715	4450	4450	4450	4450	0
15	20240412	190000	680198715	4450	4450	4450	4450	0
16	20240412	185900	680198715	4450	4450	4450	4450	0
17	20240412	185800	680198715	4450	4450	4450	4450	0
18	20240412	185700	680198715	4450	4450	4450	4450	0
19	20240412	185600	680198715	4450	4450	4450	4450	0
20	20240412	185500	680198715	4450	4450	4450	4450	0
21	20240412	185400	680198715	4450	4450	4450	4450	0
22	20240412	185300	680198715	4450	4450	4450	4450	0
23	20240412	185200	680198715	4450	4450	4450	4450	0
24	20240412	185100	680198715	4450	4450	4450	4450	0
25	20240412	185000	680198715	4450	4450	4450	4450	0
26	20240412	184900	680198715	4450	4450	4450	4450	0
27	20240412	184800	680198715	4450	4450	4450	4450	0
28	20240412	184700	680198715	4450	4450	4450	4450	0
29	20240412	184600	680198715	4450	4450	4450	4450	0
30	20240412	184500	680198715	4450	4450	4450	4450	0
31	20240412	184400	680198715	4450	4450	4450	4450	0
32	20240412	184300	680198715	4450	4450	4450	4450	4022
33	20240412	184200	680198715	4450	4450	4450	4450	0
34	20240412	184100	680198715	4450	4450	4450	4450	0
35	20240412	184000	680198715	4450	4450	4450	4450	0
36	20240412	183900	680198715	4450	4450	4450	4450	0
37	20240412	183800	680198715	4450	4450	4450	4450	0
38	20240412	183700	680198715	4450	4450	4450	4450	0
39	20240412	183600	680198715	4450	4450	4450	4450	0
40	20240412	183500	680198715	4450	4450	4450	4450	0
41	20240412	183400	680198715	4450	4450	4450	4450	0
42	20240412	183300	680198715	4450	4450	4450	4450	0
43	20240412	183200	680198715	4450	4450	4450	4450	0
44	20240412	183100	680198715	4450	4450	4450	4450	0
45	20240412	183000	680198715	4450	4450	4450	4450	0
46	20240412	182900	680198715	4450	4450	4450	4450	0
47	20240412	182800	680198715	4450	4450	4450	4450	0
48	20240412	182700	680198715	4450	4450	4450	4450	0
49	20240412	182600	680198715	4450	4450	4450	4450	0
50	20240412	182500	680198715	4450	4450	4450	4450	0
51	20240412	182400	680198715	4450	4450	4450	4450	0
52	20240412	182300	680198715	4450	4450	4450	4450	0
53	20240412	182200	680198715	4450	4450	4450	4450	0
54	20240412	182100	680198715	4450	4450	4450	4450	0
55	20240412	182000	680198715	4450	4450	4450	4450	0
56	20240412	181900	680198715	4450	4450	4450	4450	0
57	20240412	181800	680198715	4450	4450	4450	4450	0
58	20240412	181700	680198715	4450	4450	4450	4450	0
59	20240412	181600	680198715	4450	4450	4450	4450	0
60	20240412	181500	680198715	4450	4450	4450	4450	0
61	20240412	181400	680198715	4450	4450	4450	4450	0
62	20240412	181300	680198715	4450	4450	4450	4450	4022
63	20240412	181200	680198715	4450	4450	4450	4450	0
64	20240412	181100	680198715	4450	4450	4450	4450	0
65	20240412	181000	680198715	4450	4450	4450	4450	0
66	20240412	180900	680198715	4450	4450	4450	4450	0
67	20240412	180800	680198715	4450	4450	4450	4450	0
68	20240412	180700	680198715	4450	4450	4450	4450	0
69	20240412	180600	680198715	4450	4450	4450	4450	0
70	20240412	180500	680198715	4450	4450	4450	4450	0
71	20240412	180400	680198715	4450	4450	4450	4450	0
72	20240412	180300	680198715	4450	4450	4450	4450	0
73	20240412	180200	680198715	4450	4450	4450	4450	0
74	20240412	180100	680198715	4450	4450	4450	4450	0
75	20240412	180000	680198715	4450	4450	4450	4450	0
76	20240412	175900	680198715	4450	4450	4450	4450	0
77	20240412	175800	680198715	4450	4450	4450	4450	0
78	20240412	175700	680198715	4450	4450	4450	4450	0
79	20240412	175600	680198715	4450	4450	4450	4450	0
80	20240412	175500	680198715	4450	4450	4450	4450	0
81	20240412	175400	680198715	4450	4450	4450	4450	0
82	20240412	175300	680198715	4450	4450	4450	4450	0
83	20240412	175200	680198715	4450	4450	4450	4450	0
84	20240412	175100	680198715	4450	4450	4450	4450	0
85	20240412	175000	680198715	4450	4450	4450	4450	0
86	20240412	174900	680198715	4450	4450	4450	4450	0
87	20240412	174800	680198715	4450	4450	4450	4450	0
88	20240412	174700	680198715	4450	4450	4450	4450	0
89	20240412	174600	680198715	4450	4450	4450	4450	0
90	20240412	174500	680198715	4450	4450	4450	4450	0
91	20240412	174400	680198715	4450	4450	4450	4450	0
92	20240412	174300	680198715	4450	4450	4450	4450	4022
93	20240412	174200	680198715	4450	4450	4450	4450	0
94	20240412	174100	680198715	4450	4450	4450	4450	0
95	20240412	174000	680198715	4450	4450	4450	4450	0
96	20240412	173900	680198715	4450	4450	4450	4450	0
97	20240412	173800	680198715	4450	4450	4450	4450	0
98	20240412	173700	680198715	4450	4450	4450	4450	0
99	20240412	173600	680198715	4450	4450	4450	4450	0
100	20240412	173500	680198715	4450	4450	4450	4450	0
101	20240412	173400	680198715	4450	4450	4450	4450	0
102	20240412	173300	680198715	4450	4450	4450	4450	0
103	20240412	173200	680198715	4450	4450	4450	4450	0
104	20240412	173100	680198715	4450	4450	4450	4450	0
105	20240412	173000	680198715	4450	4450	4450	4450	0
106	20240412	172900	680198715	4450	4450	4450	4450	0
107	20240412	172800	680198715	4450	4450	4450	4450	0
108	20240412	172700	680198715	4450	4450	4450	4450	0
109	20240412	172600	680198715	4450	4450	4450	4450	0
110	20240412	172500	680198715	4450	4450	4450	4450	0
111	20240412	172400	680198715	4450	4450	4450	4450	0
112	20240412	172300	680198715	4450	4450	4450	4450	0
113	20240412	172200	680198715	4450	4450	4450	4450	0
114	20240412	172100	680198715	4450	4450	4450	4450	0
115	20240412	172000	680198715	4450	4450	4450	4450	0
116	20240412	171900	680198715	4450	4450	4450	4450	0
117	20240412	171800	680198715	4450	4450	4450	4450	0
118	20240412	171700	680198715	4450	4450	4450	4450	0
119	20240412	171600	680198715	4450	4450	4450	4450	0
120	20240412	171500	680198715	4450	4450	4450	4450	0
121	20240412	171400	680198715	4450	4450	4450	4450	0
122	20240412	171300	680198715	4450	4450	4450	4450	4022
123	20240412	171200	680198715	4450	4450	4450	4450	0
124	20240412	171100	680198715	4450	4450	4450	4450	0
125	20240412	171000	680198715	4450	4450	4450	4450	0
126	20240412	170900	680198715	4450	4450	4450	4450	0
127	20240412	170800	680198715	4450	4450	4450	4450	0
128	20240412	170700	680198715	4450	4450	4450	4450	0
129	20240412	170600	680198715	4450	4450	4450	4450	0
130	20240412	170500	680198715	4450	4450	4450	4450	0
131	20240412	170400	680198715	4450	4450	4450	4450	0
132	20240412	170300	680198715	4450	4450	4450	4450	0
133	20240412	170200	680198715	4450	4450	4450	4450	0
134	20240412	170100	680198715	4450	4450	4450	4450	0
135	20240412	170000	680198715	4450	4450	4450	4450	0
136	20240412	165900	680198715	4450	4450	4450	4450	0
137	20240412	165800	680198715	4450	4450	4450	4450	0
138	20240412	165700	680198715	4450	4450	4450	4450	0
139	20240412	165600	680198715	4450	4450	4450	4450	0
140	20240412	165500	680198715	4450	4450	4450	4450	0
141	20240412	165400	680198715	4450	4450	4450	4450	0
142	20240412	165300	680198715	4450	4450	4450	4450	0
143	20240412	165200	680198715	4450	4450	4450	4450	0
144	20240412	165100	680198715	4450	4450	4450	4450	0
145	20240412	165000	680198715	4450	4450	4450	4450	0
146	20240412	164900	680198715	4450	4450	4450	4450	0
147	20240412	164800	680198715	4450	4450	4450	4450	0
148	20240412	164700	680198715	4450	4450	4450	4450	0
149	20240412	164600	680198715	4450	4450	4450	4450	0
150	20240412	164500	680198715	4450	4450	4450	4450	0
151	20240412	164400	680198715	4450	4450	4450	4450	0
152	20240412	164300	680198715	4450	4450	4450	4450	4022
153	20240412	164200	680198715	4450	4450	4450	4450	0
154	20240412	164100	680198715	4450	4450	4450	4450	0
155	20240412	164000	680198715	4450	4450	4450	4450	0
156	20240412	163900	680198715	4450	4450	4450	4450	0
157	20240412	163800	680198715	4450	4450	4450	4450	0
158	20240412	163700	680198715	4450	4450	4450	4450	0
159	20240412	163600	680198715	4450	4450	4450	4450	0
160	20240412	163500	680198715	4450	4450	4450	4450	0
161	20240412	163400	680198715	4450	4450	4450	4450	0
162	20240412	163300	680198715	4450	4450	4450	4450	0
163	20240412	163200	680198715	4450	4450	4450	4450	0
164	20240412	163100	680198715	4450	4450	4450	4450	0
165	20240412	163000	680198715	4450	4450	4450	4450	0
166	20240412	162900	680198715	4450	4450	4450	4450	0
167	20240412	162800	680198715	4450	4450	4450	4450	0
168	20240412	162700	680198715	4450	4450	4450	4450	0
169	20240412	162600	680198715	4450	4450	4450	4450	0
170	20240412	162500	680198715	4450	4450	4450	4450	0
171	20240412	162400	680198715	4450	4450	4450	4450	0
172	20240412	162300	680198715	4450	4450	4450	4450	0
173	20240412	162200	680198715	4450	4450	4450	4450	0
174	20240412	162100	680198715	4450	4450	4450	4450	0
175	20240412	162000	680198715	4450	4450	4450	4450	0
176	20240412	161900	680198715	4450	4450	4450	4450	0
177	20240412	161800	680198715	4450	4450	4450	4450	0
178	20240412	161700	680198715	4450	4450	4450	4450	0
179	20240412	161600	680198715	4450	4450	4450	4450	0
180	20240412	161500	680198715	4450	4450	4450	4450	0
181	20240412	161400	680198715	4450	4450	4450	4450	0
182	20240412	161300	680198715	4450	4450	4450	4450	4022
183	20240412	161200	680198715	4450	4450	4450	4450	0
184	20240412	161100	680198715	4450	4450	4450	4450	0
185	20240412	161000	680198715	4450	4450	4450	4450	0
186	20240412	160900	680198715	4450	4450	4450	4450	0
187	20240412	160800	680198715	4450	4450	4450	4450	0
188	20240412	160700	680198715	4450	4450	4450	4450	0
189	20240412	160600	680198715	4450	4450	4450	4450	0
190	20240412	160500	680198715	4450	4450	4450	4450	0
191	20240412	160400	680198715	4450	4450	4450	4450	0
192	20240412	160300	680198715	4450	4450	4450	4450	0
193	20240412	160200	680198715	4450	4450	4450	4450	0
194	20240412	160100	680198715	4450	4450	4450	4450	0
195	20240412	160000	680198715	4450	4450	4450	4450	0
196	20240412	155900	680198715	4450	4450	4450	4450	0
197	20240412	155800	680198715	4450	4450	4450	4450	0
198	20240412	155700	680198715	4450	4450	4450	4450	0
199	20240412	155600	680198715	4450	4450	4450	4450	0
200	20240412	155500	680198715	4450	4450	4450	4450	0
201	20240412	155400	680198715	4450	4450	4450	4450	0
202	20240412	155300	680198715	4450	4450	4450	4450	0
203	20240412	155200	680198715	4450	4450	4450	4450	0
204	20240412	155100	680198715	4450	4450	4450	4450	0
205	20240412	155000	680198715	4450	4450	4450	4450	0
206	20240412	154900	680198715	4450	4450	4450	4450	0
207	20240412	154800	680198715	4450	4450	4450	4450	0
208	20240412	154700	680198715	4450	4450	4450	4450	0
209	20240412	154600	680198715	4450	4450	4450	4450	0
210	20240412	154500	680198715	4450	4450	4450	4450	0
211	20240412	154400	680198715	4450	4450	4450	4450	0
212	20240412	154300	680198715	4450	4450	4450	4450	4022
213	20240412	154200	680198715	4450	4450	4450	4450	0
214	20240412	154100	680198715	4450	4450	4450	4450	0
215	20240412	154000	680198715	4450	4450	4450	4450	0
216	20240412	153900	680198715	4450	4450	4450	4450	0
217	20240412	153800	680198715	4450	4450	4450	4450	0
218	20240412	153700	680198715	4450	4450	4450	4450	0
219	20240412	153600	680198715	4450	4450	4450	4450	0
220	20240412	153500	680198715	4450	4450	4450	4450	0
221	20240412	153400	680198715	4450	4450	4450	4450	0
222	20240412	153300	680198715	4450	4450	4450	4450	0
223	20240412	153200	680198715	4450	4450	4450	4450	0
224	20240412	153100	680198715	4450	4450	4450	4450	0
225	20240412	153000	680198715	4450	4450	4450	4450	4022
226	20240412	152900	662300815	4455	4455	4455	4455	0
227	20240412	152800	662300815	4455	4455	4455	4455	0
228	20240412	152700	662300815	4455	4455	4455	4455	0
229	20240412	152600	662300815	4455	4455	4455	4455	0
230	20240412	152500	662300815	4455	4455	4455	4455	0
231	20240412	152400	662300815	4455	4455	4455	4455	0
232	20240412	152300	662300815	4455	4455	4455	4455	0
233	20240412	152200	662300815	4455	4455	4455	4455	0
234	20240412	152100	662300815	4455	4455	4455	4455	0
235	20240412	152000	662300815	4455	4455	4455	4455	0
236	20240412	151900	662300815	4455	4450	4455	4450	2260
237	20240412	151800	652243105	4455	4455	4455	4450	284
238	20240412	151700	650978785	4455	4455	4455	4455	15
239	20240412	151600	650911960	4455	4460	4460	4455	1273
240	20240412	151500	645240645	4465	4465	4465	4465	7
241	20240412	151400	645209390	4465	4465	4465	4465	1
242	20240412	151300	645204925	4465	4465	4465	4465	1
243	20240412	151200	645200460	4455	4465	4465	4455	17
244	20240412	151100	645124715	4465	4450	4465	4450	103
245	20240412	151000	644664865	4455	4465	4465	4455	30
246	20240412	150900	644531165	4465	4465	4465	4465	46
247	20240412	150800	644325775	4465	4465	4465	4465	1
248	20240412	150700	644321310	4455	4460	4460	4455	3304
249	20240412	150600	629598950	4460	4460	4460	4460	500
250	20240412	150500	627368950	4465	4465	4465	4465	140
251	20240412	150400	626743850	4465	4465	4465	4465	51
252	20240412	150300	626516135	4460	4465	4465	4460	761
253	20240412	150200	623120270	4460	4460	4460	4460	0
254	20240412	150100	623120270	4460	4460	4460	4460	0
255	20240412	150000	623120270	4460	4460	4460	4460	0
256	20240412	145900	623120270	4460	4460	4460	4460	26
257	20240412	145800	623004310	4460	4460	4460	4460	53
258	20240412	145700	622767930	4460	4460	4460	4460	0
259	20240412	145600	622767930	4460	4460	4460	4460	264
260	20240412	145500	621590490	4460	4455	4460	4455	1184
261	20240412	145400	616315765	4455	4455	4460	4455	547
262	20240412	145300	613878795	4460	4460	4460	4460	8
263	20240412	145200	613843115	4460	4460	4460	4460	200
264	20240412	145100	612951115	4460	4460	4460	4460	195
265	20240412	145000	612081415	4460	4460	4460	4460	0
266	20240412	144900	612081415	4460	4460	4460	4460	10
267	20240412	144800	612036815	4460	4460	4460	4460	234
268	20240412	144700	610993175	4460	4460	4460	4460	22
269	20240412	144600	610895055	4460	4460	4460	4460	654
270	20240412	144500	607978215	4465	4460	4465	4460	637
271	20240412	144400	605137190	4465	4460	4465	4460	529
272	20240412	144300	602777820	4460	4460	4460	4460	49
273	20240412	144200	602559280	4460	4460	4460	4460	54
274	20240412	144100	602318440	4465	4465	4465	4465	49
275	20240412	144000	602099655	4460	4460	4465	4460	141
276	20240412	143900	601470675	4465	4470	4470	4465	425
277	20240412	143800	599572510	4465	4465	4465	4465	428
278	20240412	143700	597661490	4465	4465	4465	4465	373
279	20240412	143600	595996045	4465	4465	4465	4465	107
280	20240412	143500	595518290	4465	4465	4465	4460	415
281	20240412	143400	593665320	4465	4460	4465	4460	1118
282	20240412	143300	588678550	4455	4460	4460	4455	169
283	20240412	143200	587925380	4455	4455	4455	4455	0
284	20240412	143100	587925380	4455	4455	4455	4455	0
285	20240412	143000	587925380	4455	4455	4455	4455	60
286	20240412	142900	587658080	4455	4455	4455	4455	0
287	20240412	142800	587658080	4455	4455	4455	4455	910
288	20240412	142700	583604030	4460	4460	4460	4460	5
289	20240412	142600	583581730	4460	4455	4460	4455	104
290	20240412	142500	583118390	4460	4460	4460	4460	9
291	20240412	142400	583078250	4460	4460	4460	4460	5
292	20240412	142300	583055950	4460	4455	4460	4455	1046
293	20240412	142200	578395790	4460	4460	4460	4460	750
294	20240412	142100	575050790	4460	4460	4460	4460	226
295	20240412	142000	574042830	4460	4460	4460	4460	1
296	20240412	141900	574038370	4460	4460	4460	4460	2000
297	20240412	141800	565118370	4460	4460	4460	4460	143
298	20240412	141700	564480590	4460	4460	4460	4460	9
299	20240412	141600	564440450	4465	4465	4465	4465	1
300	20240412	141500	564435985	4465	4465	4465	4465	6
301	20240412	141400	564409195	4470	4470	4470	4470	0
302	20240412	141300	564409195	4470	4470	4470	4470	0
303	20240412	141200	564409195	4470	4470	4470	4470	0
304	20240412	141100	564409195	4470	4470	4470	4470	1
305	20240412	141000	564404725	4470	4470	4470	4470	50
306	20240412	140900	564181225	4470	4470	4470	4470	0
307	20240412	140800	564181225	4470	4460	4470	4460	1000
308	20240412	140700	559713045	4460	4460	4460	4460	889
309	20240412	140600	555748105	4465	4465	4465	4465	1
310	20240412	140500	555743640	4460	4465	4465	4460	496
311	20240412	140400	553529695	4465	4465	4465	4465	0
312	20240412	140300	553529695	4465	4465	4465	4465	0
313	20240412	140200	553529695	4465	4465	4465	4465	154
314	20240412	140100	552842085	4470	4470	4470	4470	1
315	20240412	140000	552837615	4470	4470	4470	4470	0
316	20240412	135900	552837615	4470	4470	4470	4470	0
317	20240412	135800	552837615	4470	4465	4470	4465	2
318	20240412	135700	552828680	4455	4455	4455	4455	0
319	20240412	135600	552828680	4455	4460	4460	4455	100
320	20240412	135500	552382930	4455	4460	4460	4455	2
321	20240412	135400	552374015	4470	4470	4470	4470	150
322	20240412	135300	551703515	4470	4470	4470	4470	3
323	20240412	135200	551690105	4460	4460	4460	4460	220
324	20240412	135100	550708905	4470	4470	4470	4470	10
325	20240412	135000	550664205	4470	4470	4470	4470	3
326	20240412	134900	550650795	4455	4455	4455	4455	0
327	20240412	134800	550650795	4455	4455	4470	4455	1192
328	20240412	134700	545337435	4460	4460	4460	4460	0
329	20240412	134600	545337435	4460	4470	4470	4460	1656
330	20240412	134500	537951635	4460	4460	4460	4460	200
331	20240412	134400	537059635	4470	4470	4470	4470	25
332	20240412	134300	536947885	4460	4460	4460	4460	22
333	20240412	134200	536849765	4460	4465	4465	4460	151
334	20240412	134100	536175990	4470	4470	4470	4470	0
335	20240412	134000	536175990	4470	4465	4470	4465	3863
336	20240412	133900	518911695	4465	4460	4465	4460	81
337	20240412	133800	518550405	4455	4455	4455	4455	0
338	20240412	133700	518550405	4455	4455	4455	4455	0
339	20240412	133600	518550405	4455	4455	4455	4455	45
340	20240412	133500	518349930	4455	4465	4465	4455	130
341	20240412	133400	517770370	4465	4465	4465	4465	100
342	20240412	133300	517323870	4465	4465	4465	4465	106
343	20240412	133200	516850580	4460	4460	4460	4460	1008
344	20240412	133100	512354900	4460	4460	4460	4460	7
345	20240412	133000	512323680	4460	4465	4465	4460	58
346	20240412	132900	512064860	4470	4470	4470	4470	0
347	20240412	132800	512064860	4470	4470	4470	4470	0
348	20240412	132700	512064860	4470	4460	4470	4460	102
349	20240412	132600	511609310	4455	4460	4460	4455	212
350	20240412	132500	510664790	4455	4455	4460	4455	1758
351	20240412	132400	502832885	4460	4460	4460	4460	3
352	20240412	132300	502819505	4460	4460	4460	4460	31
353	20240412	132200	502681245	4455	4460	4460	4455	2810
354	20240412	132100	490162645	4460	4460	4460	4455	1056
355	20240412	132000	485457885	4460	4460	4460	4460	31
356	20240412	131900	485319625	4460	4460	4460	4460	3
357	20240412	131800	485306245	4460	4455	4460	4455	6
358	20240412	131700	485279510	4455	4455	4455	4455	0
359	20240412	131600	485279510	4455	4460	4460	4455	100
360	20240412	131500	484833740	4460	4460	4460	4460	2
361	20240412	131400	484824820	4460	4460	4460	4460	53
362	20240412	131300	484588440	4470	4470	4470	4470	20
363	20240412	131200	484499040	4470	4470	4470	4470	0
364	20240412	131100	484499040	4470	4470	4470	4470	1
365	20240412	131000	484494570	4470	4470	4470	4470	0
366	20240412	130900	484494570	4470	4470	4470	4470	1
367	20240412	130800	484490100	4465	4460	4465	4460	1966
368	20240412	130700	475718015	4460	4455	4460	4455	205
369	20240412	130600	474804715	4460	4460	4460	4460	150
370	20240412	130500	474135715	4460	4460	4460	4460	94
371	20240412	130400	473716475	4455	4455	4455	4455	0
372	20240412	130300	473716475	4455	4455	4455	4455	2
373	20240412	130200	473707565	4455	4455	4455	4455	1
374	20240412	130100	473703110	4455	4460	4460	4455	24
375	20240412	130000	473596150	4460	4455	4460	4455	41
376	20240412	125900	473413295	4460	4465	4465	4460	2334
377	20240412	125800	463003630	4460	4460	4460	4460	181
378	20240412	125700	462196370	4465	4465	4465	4465	0
379	20240412	125600	462196370	4465	4465	4465	4465	0
380	20240412	125500	462196370	4465	4465	4465	4465	10
381	20240412	125400	462151720	4460	4460	4460	4460	562
382	20240412	125300	459645200	4460	4465	4465	4460	1761
383	20240412	125200	451791090	4465	4465	4465	4465	1204
384	20240412	125100	446415230	4470	4470	4470	4470	50
385	20240412	125000	446191730	4470	4470	4470	4470	1053
386	20240412	124900	441484820	4470	4470	4470	4470	0
387	20240412	124800	441484820	4470	4465	4470	4465	53
388	20240412	124700	441248160	4470	4470	4470	4470	300
389	20240412	124600	439907160	4470	4470	4470	4470	50
390	20240412	124500	439683660	4470	4470	4470	4470	0
391	20240412	124400	439683660	4470	4480	4480	4470	1475
392	20240412	124300	433089900	4480	4480	4480	4480	0
393	20240412	124200	433089900	4480	4480	4480	4480	0
394	20240412	124100	433089900	4480	4480	4480	4480	0
395	20240412	124000	433089900	4480	4480	4480	4480	0
396	20240412	123900	433089900	4480	4480	4480	4480	225
397	20240412	123800	432081900	4470	4480	4480	4470	968
398	20240412	123700	427749330	4485	4485	4485	4485	0
399	20240412	123600	427749330	4485	4485	4485	4485	1
400	20240412	123500	427744845	4485	4485	4485	4485	0
401	20240412	123400	427744845	4485	4485	4485	4485	0
402	20240412	123300	427744845	4485	4480	4485	4480	210
403	20240412	123200	426803045	4480	4480	4480	4480	92
404	20240412	123100	426390885	4480	4480	4480	4480	0
405	20240412	123000	426390885	4480	4480	4480	4480	0
406	20240412	122900	426390885	4480	4480	4485	4480	122
407	20240412	122800	425844220	4480	4480	4480	4480	0
408	20240412	122700	425844220	4480	4480	4480	4480	200
409	20240412	122600	424948220	4480	4480	4480	4480	0
410	20240412	122500	424948220	4480	4480	4480	4480	0
411	20240412	122400	424948220	4480	4480	4480	4480	0
412	20240412	122300	424948220	4480	4475	4480	4475	12
413	20240412	122200	424894470	4480	4480	4480	4480	86
414	20240412	122100	424509190	4480	4480	4480	4480	0
415	20240412	122000	424509190	4480	4480	4480	4480	0
416	20240412	121900	424509190	4480	4480	4480	4480	94
417	20240412	121800	424088070	4485	4485	4485	4485	0
418	20240412	121700	424088070	4485	4485	4485	4485	0
419	20240412	121600	424088070	4485	4485	4485	4485	0
420	20240412	121500	424088070	4485	4485	4485	4485	4
421	20240412	121400	424070130	4475	4475	4475	4475	0
422	20240412	121300	424070130	4475	4475	4475	4475	20
423	20240412	121200	423980630	4470	4470	4470	4470	0
424	20240412	121100	423980630	4470	4470	4475	4470	80
425	20240412	121000	423622980	4470	4480	4480	4470	792
426	20240412	120900	420077720	4480	4485	4485	4480	501
427	20240412	120800	417830740	4485	4485	4485	4485	4
428	20240412	120700	417812800	4480	4475	4480	4460	1227
429	20240412	120600	412328030	4460	4470	4470	4460	1073
430	20240412	120500	407538600	4475	4475	4475	4475	50
431	20240412	120400	407314850	4475	4475	4475	4475	10
432	20240412	120300	407270100	4470	4470	4470	4470	1238
433	20240412	120200	401736240	4470	4470	4470	4470	0
434	20240412	120100	401736240	4470	4470	4470	4470	110
435	20240412	120000	401244540	4470	4475	4475	4470	130
436	20240412	115900	400662840	4475	4475	4475	4475	0
437	20240412	115800	400662840	4475	4475	4475	4475	55
438	20240412	115700	400416715	4475	4460	4475	4460	1339
439	20240412	115600	394443935	4465	4475	4475	4465	10522
440	20240412	115500	347421645	4475	4475	4475	4475	0
441	20240412	115400	347421645	4475	4475	4475	4475	1
442	20240412	115300	347417170	4470	4475	4475	4470	210
443	20240412	115200	346478420	4475	4475	4475	4475	0
444	20240412	115100	346478420	4475	4475	4475	4475	1
445	20240412	115000	346473945	4475	4475	4475	4475	1
446	20240412	114900	346469470	4475	4475	4475	4475	0
447	20240412	114800	346469470	4475	4475	4475	4475	0
448	20240412	114700	346469470	4475	4470	4475	4470	4
449	20240412	114600	346451575	4475	4475	4475	4475	0
450	20240412	114500	346451575	4475	4475	4475	4475	50
451	20240412	114400	346227825	4475	4475	4475	4475	110
452	20240412	114300	345735575	4475	4475	4475	4475	3
453	20240412	114200	345722150	4475	4475	4475	4475	87
454	20240412	114100	345332825	4475	4475	4475	4475	1424
455	20240412	114000	338960425	4480	4480	4480	4480	0
456	20240412	113900	338960425	4480	4480	4480	4480	10
457	20240412	113800	338915625	4480	4480	4480	4480	0
458	20240412	113700	338915625	4480	4480	4480	4480	471
459	20240412	113600	336805545	4480	4480	4480	4480	211
460	20240412	113500	335860265	4480	4480	4480	4480	500
461	20240412	113400	333620265	4485	4485	4485	4485	0
462	20240412	113300	333620265	4485	4480	4485	4480	511
463	20240412	113200	331330930	4485	4485	4485	4485	14
464	20240412	113100	331268140	4490	4490	4490	4490	5
465	20240412	113000	331245690	4490	4485	4490	4485	4
466	20240412	112900	331227745	4490	4490	4490	4490	0
467	20240412	112800	331227745	4490	4480	4490	4475	2791
468	20240412	112700	318734055	4485	4485	4485	4485	840
469	20240412	112600	314966655	4490	4490	4490	4490	44
470	20240412	112500	314769095	4490	4490	4490	4490	446
471	20240412	112400	312766555	4490	4485	4490	4485	35
472	20240412	112300	312609575	4485	4485	4485	4485	0
473	20240412	112200	312609575	4485	4485	4485	4485	72
474	20240412	112100	312286655	4485	4485	4485	4485	120
475	20240412	112000	311748455	4485	4485	4485	4485	2
476	20240412	111900	311739485	4485	4490	4490	4485	11
477	20240412	111800	311690145	4490	4490	4490	4490	5
478	20240412	111700	311667695	4485	4485	4485	4485	34
479	20240412	111600	311515205	4485	4490	4490	4485	57
480	20240412	111500	311259295	4490	4490	4490	4490	1144
481	20240412	111400	306122735	4490	4490	4490	4485	1078
482	20240412	111300	301287220	4490	4490	4490	4490	225
483	20240412	111200	300276970	4490	4490	4490	4490	14
484	20240412	111100	300214110	4490	4485	4490	4485	959
485	20240412	111000	295911100	4485	4485	4485	4485	962
486	20240412	110900	291596530	4485	4485	4485	4485	5
487	20240412	110800	291574105	4485	4485	4485	4485	1007
488	20240412	110700	287057710	4480	4480	4485	4480	596
489	20240412	110600	284387620	4480	4480	4480	4480	1
490	20240412	110500	284383140	4475	4475	4475	4475	429
491	20240412	110400	282463365	4475	4475	4475	4475	11
492	20240412	110300	282414140	4470	4470	4475	4470	605
493	20240412	110200	279709465	4470	4470	4470	4470	0
494	20240412	110100	279709465	4470	4475	4475	4470	355
495	20240412	110000	278121615	4475	4475	4475	4475	0
496	20240412	105900	278121615	4475	4475	4475	4475	9
497	20240412	105800	278081340	4475	4475	4475	4475	32
498	20240412	105700	277938140	4475	4475	4475	4475	0
499	20240412	105600	277938140	4475	4475	4475	4475	120
500	20240412	105500	277401140	4475	4475	4475	4475	147
501	20240412	105400	276743315	4475	4475	4475	4475	1123
502	20240412	105300	271717890	4475	4475	4475	4475	100
503	20240412	105200	271270390	4480	4480	4480	4480	22
504	20240412	105100	271171830	4480	4480	4480	4480	548
505	20240412	105000	268716790	4480	4480	4480	4480	1
506	20240412	104900	268712310	4480	4480	4480	4480	1002
507	20240412	104800	264223350	4480	4480	4480	4480	8
508	20240412	104700	264187510	4470	4480	4480	4470	31
509	20240412	104600	264048775	4480	4480	4480	4480	470
510	20240412	104500	261943175	4480	4480	4480	4480	15
511	20240412	104400	261875975	4480	4480	4480	4480	0
512	20240412	104300	261875975	4480	4475	4480	4475	104
513	20240412	104200	261410555	4475	4475	4475	4475	435
514	20240412	104100	259463930	4475	4475	4475	4475	115
515	20240412	104000	258949305	4470	4470	4470	4470	101
516	20240412	103900	258497835	4470	4470	4470	4470	0
517	20240412	103800	258497835	4470	4470	4470	4470	0
518	20240412	103700	258497835	4470	4470	4470	4470	0
519	20240412	103600	258497835	4470	4475	4475	4470	321
520	20240412	103500	257062960	4470	4475	4475	4470	243
521	20240412	103400	255975750	4475	4475	4475	4475	0
522	20240412	103300	255975750	4475	4475	4475	4475	211
523	20240412	103200	255031525	4475	4475	4475	4475	5
524	20240412	103100	255009150	4475	4475	4475	4475	2
525	20240412	103000	255000200	4475	4470	4475	4470	213
526	20240412	102900	254047035	4470	4470	4470	4470	0
527	20240412	102800	254047035	4470	4470	4470	4470	0
528	20240412	102700	254047035	4470	4470	4470	4470	518
529	20240412	102600	251731575	4475	4475	4475	4475	2
530	20240412	102500	251722625	4475	4475	4475	4475	0
531	20240412	102400	251722625	4475	4475	4475	4475	0
532	20240412	102300	251722625	4475	4475	4475	4475	122
533	20240412	102200	251176675	4480	4480	4480	4480	116
534	20240412	102100	250656995	4480	4475	4480	4475	7
535	20240412	102000	250625660	4475	4475	4475	4475	100
536	20240412	101900	250178160	4475	4475	4475	4475	2
537	20240412	101800	250169210	4480	4480	4480	4480	60
538	20240412	101700	249900410	4480	4480	4480	4480	112
539	20240412	101600	249398650	4480	4480	4480	4480	389
540	20240412	101500	247655930	4485	4485	4485	4485	100
541	20240412	101400	247207430	4480	4485	4485	4480	200
542	20240412	101300	246310930	4490	4490	4490	4490	0
543	20240412	101200	246310930	4490	4490	4490	4490	129
544	20240412	101100	245731720	4490	4490	4490	4490	140
545	20240412	101000	245103120	4490	4485	4490	4485	30
546	20240412	100900	244968560	4485	4485	4485	4485	0
547	20240412	100800	244968560	4485	4485	4485	4485	365
548	20240412	100700	243331535	4485	4485	4485	4485	24
549	20240412	100600	243223895	4480	4480	4480	4480	1
550	20240412	100500	243219415	4485	4480	4485	4480	1600
551	20240412	100400	236046415	4485	4480	4485	4480	3
552	20240412	100300	236032970	4485	4485	4485	4485	200
553	20240412	100200	235135970	4480	4480	4480	4475	459
554	20240412	100100	233079700	4480	4480	4480	4480	61
555	20240412	100000	232806420	4480	4485	4485	4480	14
556	20240412	095900	232743670	4485	4480	4485	4480	53
557	20240412	095800	232506215	4480	4480	4480	4480	50
558	20240412	095700	232282215	4485	4485	4490	4485	113
559	20240412	095600	231775395	4485	4480	4485	4460	3607
560	20240412	095500	215604410	4480	4470	4480	4470	4699
561	20240412	095400	194565290	4470	4470	4470	4470	3
562	20240412	095300	194551880	4470	4470	4470	4470	1
563	20240412	095200	194547410	4465	4465	4470	4465	699
564	20240412	095100	191426370	4470	4470	4470	4470	1
565	20240412	095000	191421900	4470	4470	4470	4470	148
566	20240412	094900	190760340	4470	4475	4475	4470	110
567	20240412	094800	190268590	4475	4475	4475	4475	6
568	20240412	094700	190241740	4470	4470	4470	4470	200
569	20240412	094600	189347740	4470	4470	4470	4470	0
570	20240412	094500	189347740	4470	4470	4470	4470	21
571	20240412	094400	189253870	4475	4475	4475	4475	2
572	20240412	094300	189244920	4475	4475	4475	4475	0
573	20240412	094200	189244920	4475	4470	4475	4470	544
574	20240412	094100	186813070	4465	4465	4465	4465	2503
575	20240412	094000	175637175	4455	4465	4465	4455	107
576	20240412	093900	175160440	4465	4465	4465	4465	54
577	20240412	093800	174919330	4465	4455	4465	4455	287
578	20240412	093700	173640265	4455	4455	4465	4450	315
579	20240412	093600	172237485	4465	4460	4465	4455	10
580	20240412	093500	172192920	4450	4455	4460	4450	3117
581	20240412	093400	158303735	4455	4455	4455	4455	26
582	20240412	093300	158187905	4455	4455	4455	4455	20
583	20240412	093200	158098805	4455	4455	4460	4455	119
584	20240412	093100	157568155	4450	4450	4455	4450	2172
585	20240412	093000	147897750	4450	4455	4455	4450	105
586	20240412	092900	147430020	4455	4455	4460	4455	1070
587	20240412	092800	142663165	4455	4455	4455	4455	18
588	20240412	092700	142582975	4455	4455	4455	4455	388
589	20240412	092600	140854435	4455	4460	4460	4455	40
590	20240412	092500	140676175	4480	4480	4480	4480	5
591	20240412	092400	140653775	4480	4480	4480	4480	126
592	20240412	092300	140089295	4480	4455	4480	4455	2702
593	20240412	092200	128028270	4470	4450	4470	4450	412
594	20240412	092100	126193845	4450	4455	4475	4450	2783
595	20240412	092000	113806120	4450	4460	4460	4450	250
596	20240412	091900	112693205	4475	4475	4475	4450	762
597	20240412	091800	109289655	4450	4465	4465	4450	5630
598	20240412	091700	84206365	4475	4470	4475	4465	1725
599	20240412	091600	76502790	4475	4480	4480	4475	1170
600	20240412	091500	71266230	4480	4480	4480	4480	301
601	20240412	091400	69917750	4480	4480	4480	4480	157
602	20240412	091300	69214390	4485	4480	4485	4480	540
603	20240412	091200	66792520	4480	4480	4480	4480	52
604	20240412	091100	66559560	4480	4480	4480	4475	590
605	20240412	091000	63917510	4480	4480	4480	4480	6
606	20240412	090900	63890630	4480	4485	4485	4480	1031
607	20240412	090800	59271725	4480	4480	4480	4475	617
608	20240412	090700	56507650	4480	4480	4480	4475	157
609	20240412	090600	55804305	4480	4470	4480	4470	514
610	20240412	090500	53506585	4480	4480	4480	4475	332
611	20240412	090400	52020265	4490	4490	4490	4480	1881
612	20240412	090300	43576875	4480	4480	4480	4480	415
613	20240412	090200	41717675	4490	4480	4490	4475	3958
614	20240412	090100	23987180	4485	4490	4500	4485	567
615	20240412	090000	21438275	4490	4480	4490	4475	4785