KissMeData/067830/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	193400	42797395	2440	2440	2440	2440	1864
3	20240412	193300	42797395	2440	2440	2440	2440	0
4	20240412	193200	42797395	2440	2440	2440	2440	0
5	20240412	193100	42797395	2440	2440	2440	2440	0
6	20240412	193000	42797395	2440	2440	2440	2440	0
7	20240412	192900	42797395	2440	2440	2440	2440	0
8	20240412	192800	42797395	2440	2440	2440	2440	0
9	20240412	192700	42797395	2440	2440	2440	2440	0
10	20240412	192600	42797395	2440	2440	2440	2440	0
11	20240412	192500	42797395	2440	2440	2440	2440	0
12	20240412	192400	42797395	2440	2440	2440	2440	0
13	20240412	192300	42797395	2440	2440	2440	2440	0
14	20240412	192200	42797395	2440	2440	2440	2440	0
15	20240412	192100	42797395	2440	2440	2440	2440	0
16	20240412	192000	42797395	2440	2440	2440	2440	0
17	20240412	191900	42797395	2440	2440	2440	2440	0
18	20240412	191800	42797395	2440	2440	2440	2440	0
19	20240412	191700	42797395	2440	2440	2440	2440	0
20	20240412	191600	42797395	2440	2440	2440	2440	0
21	20240412	191500	42797395	2440	2440	2440	2440	0
22	20240412	191400	42797395	2440	2440	2440	2440	0
23	20240412	191300	42797395	2440	2440	2440	2440	0
24	20240412	191200	42797395	2440	2440	2440	2440	0
25	20240412	191100	42797395	2440	2440	2440	2440	0
26	20240412	191000	42797395	2440	2440	2440	2440	0
27	20240412	190900	42797395	2440	2440	2440	2440	0
28	20240412	190800	42797395	2440	2440	2440	2440	0
29	20240412	190700	42797395	2440	2440	2440	2440	0
30	20240412	190600	42797395	2440	2440	2440	2440	0
31	20240412	190500	42797395	2440	2440	2440	2440	0
32	20240412	190400	42797395	2440	2440	2440	2440	1864
33	20240412	190300	42797395	2440	2440	2440	2440	0
34	20240412	190200	42797395	2440	2440	2440	2440	0
35	20240412	190100	42797395	2440	2440	2440	2440	0
36	20240412	190000	42797395	2440	2440	2440	2440	0
37	20240412	185900	42797395	2440	2440	2440	2440	0
38	20240412	185800	42797395	2440	2440	2440	2440	0
39	20240412	185700	42797395	2440	2440	2440	2440	0
40	20240412	185600	42797395	2440	2440	2440	2440	0
41	20240412	185500	42797395	2440	2440	2440	2440	0
42	20240412	185400	42797395	2440	2440	2440	2440	0
43	20240412	185300	42797395	2440	2440	2440	2440	0
44	20240412	185200	42797395	2440	2440	2440	2440	0
45	20240412	185100	42797395	2440	2440	2440	2440	0
46	20240412	185000	42797395	2440	2440	2440	2440	0
47	20240412	184900	42797395	2440	2440	2440	2440	0
48	20240412	184800	42797395	2440	2440	2440	2440	0
49	20240412	184700	42797395	2440	2440	2440	2440	0
50	20240412	184600	42797395	2440	2440	2440	2440	0
51	20240412	184500	42797395	2440	2440	2440	2440	0
52	20240412	184400	42797395	2440	2440	2440	2440	0
53	20240412	184300	42797395	2440	2440	2440	2440	0
54	20240412	184200	42797395	2440	2440	2440	2440	0
55	20240412	184100	42797395	2440	2440	2440	2440	0
56	20240412	184000	42797395	2440	2440	2440	2440	0
57	20240412	183900	42797395	2440	2440	2440	2440	0
58	20240412	183800	42797395	2440	2440	2440	2440	0
59	20240412	183700	42797395	2440	2440	2440	2440	0
60	20240412	183600	42797395	2440	2440	2440	2440	0
61	20240412	183500	42797395	2440	2440	2440	2440	0
62	20240412	183400	42797395	2440	2440	2440	2440	1864
63	20240412	183300	42797395	2440	2440	2440	2440	0
64	20240412	183200	42797395	2440	2440	2440	2440	0
65	20240412	183100	42797395	2440	2440	2440	2440	0
66	20240412	183000	42797395	2440	2440	2440	2440	0
67	20240412	182900	42797395	2440	2440	2440	2440	0
68	20240412	182800	42797395	2440	2440	2440	2440	0
69	20240412	182700	42797395	2440	2440	2440	2440	0
70	20240412	182600	42797395	2440	2440	2440	2440	0
71	20240412	182500	42797395	2440	2440	2440	2440	0
72	20240412	182400	42797395	2440	2440	2440	2440	0
73	20240412	182300	42797395	2440	2440	2440	2440	0
74	20240412	182200	42797395	2440	2440	2440	2440	0
75	20240412	182100	42797395	2440	2440	2440	2440	0
76	20240412	182000	42797395	2440	2440	2440	2440	0
77	20240412	181900	42797395	2440	2440	2440	2440	0
78	20240412	181800	42797395	2440	2440	2440	2440	0
79	20240412	181700	42797395	2440	2440	2440	2440	0
80	20240412	181600	42797395	2440	2440	2440	2440	0
81	20240412	181500	42797395	2440	2440	2440	2440	0
82	20240412	181400	42797395	2440	2440	2440	2440	0
83	20240412	181300	42797395	2440	2440	2440	2440	0
84	20240412	181200	42797395	2440	2440	2440	2440	0
85	20240412	181100	42797395	2440	2440	2440	2440	0
86	20240412	181000	42797395	2440	2440	2440	2440	0
87	20240412	180900	42797395	2440	2440	2440	2440	0
88	20240412	180800	42797395	2440	2440	2440	2440	0
89	20240412	180700	42797395	2440	2440	2440	2440	0
90	20240412	180600	42797395	2440	2440	2440	2440	0
91	20240412	180500	42797395	2440	2440	2440	2440	0
92	20240412	180400	42797395	2440	2440	2440	2440	1864
93	20240412	180300	42797395	2440	2440	2440	2440	0
94	20240412	180200	42797395	2440	2440	2440	2440	0
95	20240412	180100	42797395	2440	2440	2440	2440	0
96	20240412	180000	42797395	2440	2440	2440	2440	0
97	20240412	175900	42797395	2440	2440	2440	2440	0
98	20240412	175800	42797395	2440	2440	2440	2440	0
99	20240412	175700	42797395	2440	2440	2440	2440	0
100	20240412	175600	42797395	2440	2440	2440	2440	0
101	20240412	175500	42797395	2440	2440	2440	2440	0
102	20240412	175400	42797395	2440	2440	2440	2440	0
103	20240412	175300	42797395	2440	2440	2440	2440	0
104	20240412	175200	42797395	2440	2440	2440	2440	0
105	20240412	175100	42797395	2440	2440	2440	2440	0
106	20240412	175000	42797395	2440	2440	2440	2440	0
107	20240412	174900	42797395	2440	2440	2440	2440	0
108	20240412	174800	42797395	2440	2440	2440	2440	0
109	20240412	174700	42797395	2440	2440	2440	2440	0
110	20240412	174600	42797395	2440	2440	2440	2440	0
111	20240412	174500	42797395	2440	2440	2440	2440	0
112	20240412	174400	42797395	2440	2440	2440	2440	0
113	20240412	174300	42797395	2440	2440	2440	2440	0
114	20240412	174200	42797395	2440	2440	2440	2440	0
115	20240412	174100	42797395	2440	2440	2440	2440	0
116	20240412	174000	42797395	2440	2440	2440	2440	0
117	20240412	173900	42797395	2440	2440	2440	2440	0
118	20240412	173800	42797395	2440	2440	2440	2440	0
119	20240412	173700	42797395	2440	2440	2440	2440	0
120	20240412	173600	42797395	2440	2440	2440	2440	0
121	20240412	173500	42797395	2440	2440	2440	2440	0
122	20240412	173400	42797395	2440	2440	2440	2440	1864
123	20240412	173300	42797395	2440	2440	2440	2440	0
124	20240412	173200	42797395	2440	2440	2440	2440	0
125	20240412	173100	42797395	2440	2440	2440	2440	0
126	20240412	173000	42797395	2440	2440	2440	2440	0
127	20240412	172900	42797395	2440	2440	2440	2440	0
128	20240412	172800	42797395	2440	2440	2440	2440	0
129	20240412	172700	42797395	2440	2440	2440	2440	0
130	20240412	172600	42797395	2440	2440	2440	2440	0
131	20240412	172500	42797395	2440	2440	2440	2440	0
132	20240412	172400	42797395	2440	2440	2440	2440	0
133	20240412	172300	42797395	2440	2440	2440	2440	0
134	20240412	172200	42797395	2440	2440	2440	2440	0
135	20240412	172100	42797395	2440	2440	2440	2440	0
136	20240412	172000	42797395	2440	2440	2440	2440	0
137	20240412	171900	42797395	2440	2440	2440	2440	0
138	20240412	171800	42797395	2440	2440	2440	2440	0
139	20240412	171700	42797395	2440	2440	2440	2440	0
140	20240412	171600	42797395	2440	2440	2440	2440	0
141	20240412	171500	42797395	2440	2440	2440	2440	0
142	20240412	171400	42797395	2440	2440	2440	2440	0
143	20240412	171300	42797395	2440	2440	2440	2440	0
144	20240412	171200	42797395	2440	2440	2440	2440	0
145	20240412	171100	42797395	2440	2440	2440	2440	0
146	20240412	171000	42797395	2440	2440	2440	2440	0
147	20240412	170900	42797395	2440	2440	2440	2440	0
148	20240412	170800	42797395	2440	2440	2440	2440	0
149	20240412	170700	42797395	2440	2440	2440	2440	0
150	20240412	170600	42797395	2440	2440	2440	2440	0
151	20240412	170500	42797395	2440	2440	2440	2440	0
152	20240412	170400	42797395	2440	2440	2440	2440	1864
153	20240412	170300	42797395	2440	2440	2440	2440	0
154	20240412	170200	42797395	2440	2440	2440	2440	0
155	20240412	170100	42797395	2440	2440	2440	2440	0
156	20240412	170000	42797395	2440	2440	2440	2440	0
157	20240412	165900	42797395	2440	2440	2440	2440	0
158	20240412	165800	42797395	2440	2440	2440	2440	0
159	20240412	165700	42797395	2440	2440	2440	2440	0
160	20240412	165600	42797395	2440	2440	2440	2440	0
161	20240412	165500	42797395	2440	2440	2440	2440	0
162	20240412	165400	42797395	2440	2440	2440	2440	0
163	20240412	165300	42797395	2440	2440	2440	2440	0
164	20240412	165200	42797395	2440	2440	2440	2440	0
165	20240412	165100	42797395	2440	2440	2440	2440	0
166	20240412	165000	42797395	2440	2440	2440	2440	0
167	20240412	164900	42797395	2440	2440	2440	2440	0
168	20240412	164800	42797395	2440	2440	2440	2440	0
169	20240412	164700	42797395	2440	2440	2440	2440	0
170	20240412	164600	42797395	2440	2440	2440	2440	0
171	20240412	164500	42797395	2440	2440	2440	2440	0
172	20240412	164400	42797395	2440	2440	2440	2440	0
173	20240412	164300	42797395	2440	2440	2440	2440	0
174	20240412	164200	42797395	2440	2440	2440	2440	0
175	20240412	164100	42797395	2440	2440	2440	2440	0
176	20240412	164000	42797395	2440	2440	2440	2440	0
177	20240412	163900	42797395	2440	2440	2440	2440	0
178	20240412	163800	42797395	2440	2440	2440	2440	0
179	20240412	163700	42797395	2440	2440	2440	2440	0
180	20240412	163600	42797395	2440	2440	2440	2440	0
181	20240412	163500	42797395	2440	2440	2440	2440	0
182	20240412	163400	42797395	2440	2440	2440	2440	1864
183	20240412	163300	42797395	2440	2440	2440	2440	0
184	20240412	163200	42797395	2440	2440	2440	2440	0
185	20240412	163100	42797395	2440	2440	2440	2440	0
186	20240412	163000	42797395	2440	2440	2440	2440	0
187	20240412	162900	42797395	2440	2440	2440	2440	0
188	20240412	162800	42797395	2440	2440	2440	2440	0
189	20240412	162700	42797395	2440	2440	2440	2440	0
190	20240412	162600	42797395	2440	2440	2440	2440	0
191	20240412	162500	42797395	2440	2440	2440	2440	0
192	20240412	162400	42797395	2440	2440	2440	2440	0
193	20240412	162300	42797395	2440	2440	2440	2440	0
194	20240412	162200	42797395	2440	2440	2440	2440	0
195	20240412	162100	42797395	2440	2440	2440	2440	0
196	20240412	162000	42797395	2440	2440	2440	2440	0
197	20240412	161900	42797395	2440	2440	2440	2440	0
198	20240412	161800	42797395	2440	2440	2440	2440	0
199	20240412	161700	42797395	2440	2440	2440	2440	0
200	20240412	161600	42797395	2440	2440	2440	2440	0
201	20240412	161500	42797395	2440	2440	2440	2440	0
202	20240412	161400	42797395	2440	2440	2440	2440	0
203	20240412	161300	42797395	2440	2440	2440	2440	0
204	20240412	161200	42797395	2440	2440	2440	2440	0
205	20240412	161100	42797395	2440	2440	2440	2440	0
206	20240412	161000	42797395	2440	2440	2440	2440	0
207	20240412	160900	42797395	2440	2440	2440	2440	0
208	20240412	160800	42797395	2440	2440	2440	2440	0
209	20240412	160700	42797395	2440	2440	2440	2440	0
210	20240412	160600	42797395	2440	2440	2440	2440	0
211	20240412	160500	42797395	2440	2440	2440	2440	0
212	20240412	160400	42797395	2440	2440	2440	2440	1864
213	20240412	160300	42797395	2440	2440	2440	2440	0
214	20240412	160200	42797395	2440	2440	2440	2440	0
215	20240412	160100	42797395	2440	2440	2440	2440	0
216	20240412	160000	42797395	2440	2440	2440	2440	0
217	20240412	155900	42797395	2440	2440	2440	2440	0
218	20240412	155800	42797395	2440	2440	2440	2440	0
219	20240412	155700	42797395	2440	2440	2440	2440	0
220	20240412	155600	42797395	2440	2440	2440	2440	0
221	20240412	155500	42797395	2440	2440	2440	2440	0
222	20240412	155400	42797395	2440	2440	2440	2440	0
223	20240412	155300	42797395	2440	2440	2440	2440	0
224	20240412	155200	42797395	2440	2440	2440	2440	0
225	20240412	155100	42797395	2440	2440	2440	2440	0
226	20240412	155000	42797395	2440	2440	2440	2440	0
227	20240412	154900	42797395	2440	2440	2440	2440	0
228	20240412	154800	42797395	2440	2440	2440	2440	0
229	20240412	154700	42797395	2440	2440	2440	2440	0
230	20240412	154600	42797395	2440	2440	2440	2440	0
231	20240412	154500	42797395	2440	2440	2440	2440	0
232	20240412	154400	42797395	2440	2440	2440	2440	0
233	20240412	154300	42797395	2440	2440	2440	2440	0
234	20240412	154200	42797395	2440	2440	2440	2440	0
235	20240412	154100	42797395	2440	2440	2440	2440	0
236	20240412	154000	42797395	2440	2440	2440	2440	0
237	20240412	153900	42797395	2440	2440	2440	2440	0
238	20240412	153800	42797395	2440	2440	2440	2440	0
239	20240412	153700	42797395	2440	2440	2440	2440	0
240	20240412	153600	42797395	2440	2440	2440	2440	0
241	20240412	153500	42797395	2440	2440	2440	2440	0
242	20240412	153400	42797395	2440	2440	2440	2440	1864
243	20240412	153300	42797395	2440	2440	2440	2440	0
244	20240412	153200	42797395	2440	2440	2440	2440	0
245	20240412	153100	42797395	2440	2440	2440	2440	0
246	20240412	153000	42797395	2440	2440	2440	2440	1864
247	20240412	152900	38249235	2445	2445	2445	2445	0
248	20240412	152800	38249235	2445	2445	2445	2445	0
249	20240412	152700	38249235	2445	2445	2445	2445	0
250	20240412	152600	38249235	2445	2445	2445	2445	0
251	20240412	152500	38249235	2445	2445	2445	2445	0
252	20240412	152400	38249235	2445	2445	2445	2445	0
253	20240412	152300	38249235	2445	2445	2445	2445	0
254	20240412	152200	38249235	2445	2445	2445	2445	0
255	20240412	152100	38249235	2445	2445	2445	2445	0
256	20240412	152000	38249235	2445	2445	2445	2445	0
257	20240412	151900	38249235	2445	2440	2445	2440	6
258	20240412	151800	38234590	2440	2435	2440	2435	1204
259	20240412	151700	35297825	2440	2440	2440	2440	0
260	20240412	151600	35297825	2440	2440	2440	2440	0
261	20240412	151500	35297825	2440	2440	2440	2440	0
262	20240412	151400	35297825	2440	2440	2440	2440	0
263	20240412	151300	35297825	2440	2440	2440	2440	18
264	20240412	151200	35253905	2440	2440	2440	2440	0
265	20240412	151100	35253905	2440	2440	2440	2440	143
266	20240412	151000	34904985	2440	2435	2440	2435	474
267	20240412	150900	33748550	2440	2440	2440	2440	0
268	20240412	150800	33748550	2440	2440	2440	2440	0
269	20240412	150700	33748550	2440	2440	2440	2440	0
270	20240412	150600	33748550	2440	2440	2440	2440	0
271	20240412	150500	33748550	2440	2440	2440	2440	0
272	20240412	150400	33748550	2440	2440	2440	2440	0
273	20240412	150300	33748550	2440	2440	2440	2440	0
274	20240412	150200	33748550	2440	2440	2440	2440	0
275	20240412	150100	33748550	2440	2440	2440	2440	0
276	20240412	150000	33748550	2440	2440	2440	2440	0
277	20240412	145900	33748550	2440	2440	2440	2440	0
278	20240412	145800	33748550	2440	2440	2440	2440	0
279	20240412	145700	33748550	2440	2440	2440	2440	0
280	20240412	145600	33748550	2440	2440	2440	2440	0
281	20240412	145500	33748550	2440	2440	2440	2440	0
282	20240412	145400	33748550	2440	2440	2440	2440	0
283	20240412	145300	33748550	2440	2440	2440	2440	0
284	20240412	145200	33748550	2440	2440	2440	2440	0
285	20240412	145100	33748550	2440	2440	2440	2440	0
286	20240412	145000	33748550	2440	2440	2440	2440	0
287	20240412	144900	33748550	2440	2440	2440	2440	184
288	20240412	144800	33299590	2445	2445	2445	2445	0
289	20240412	144700	33299590	2445	2445	2445	2445	0
290	20240412	144600	33299590	2445	2445	2445	2445	0
291	20240412	144500	33299590	2445	2445	2445	2445	0
292	20240412	144400	33299590	2445	2445	2445	2445	0
293	20240412	144300	33299590	2445	2445	2445	2445	0
294	20240412	144200	33299590	2445	2445	2445	2445	0
295	20240412	144100	33299590	2445	2445	2445	2445	0
296	20240412	144000	33299590	2445	2445	2445	2445	0
297	20240412	143900	33299590	2445	2445	2445	2445	0
298	20240412	143800	33299590	2445	2445	2445	2445	50
299	20240412	143700	33177340	2440	2440	2440	2440	0
300	20240412	143600	33177340	2440	2440	2440	2440	0
301	20240412	143500	33177340	2440	2440	2440	2440	0
302	20240412	143400	33177340	2440	2440	2440	2440	43
303	20240412	143300	33072420	2440	2440	2440	2440	0
304	20240412	143200	33072420	2440	2440	2440	2440	0
305	20240412	143100	33072420	2440	2440	2440	2440	700
306	20240412	143000	31364420	2435	2435	2435	2435	1
307	20240412	142900	31361985	2435	2435	2435	2435	0
308	20240412	142800	31361985	2435	2435	2435	2435	0
309	20240412	142700	31361985	2435	2435	2435	2435	0
310	20240412	142600	31361985	2435	2435	2435	2435	50
311	20240412	142500	31240235	2435	2435	2435	2435	0
312	20240412	142400	31240235	2435	2435	2435	2435	0
313	20240412	142300	31240235	2435	2435	2435	2435	0
314	20240412	142200	31240235	2435	2435	2435	2435	0
315	20240412	142100	31240235	2435	2435	2435	2435	0
316	20240412	142000	31240235	2435	2435	2435	2435	0
317	20240412	141900	31240235	2435	2435	2435	2435	0
318	20240412	141800	31240235	2435	2435	2435	2435	0
319	20240412	141700	31240235	2435	2435	2435	2435	0
320	20240412	141600	31240235	2435	2435	2435	2435	0
321	20240412	141500	31240235	2435	2435	2435	2435	0
322	20240412	141400	31240235	2435	2435	2435	2435	0
323	20240412	141300	31240235	2435	2435	2435	2435	0
324	20240412	141200	31240235	2435	2435	2435	2435	0
325	20240412	141100	31240235	2435	2435	2435	2435	0
326	20240412	141000	31240235	2435	2435	2435	2435	0
327	20240412	140900	31240235	2435	2435	2435	2435	0
328	20240412	140800	31240235	2435	2435	2435	2435	0
329	20240412	140700	31240235	2435	2435	2435	2435	10
330	20240412	140600	31215885	2435	2435	2435	2435	0
331	20240412	140500	31215885	2435	2435	2435	2435	0
332	20240412	140400	31215885	2435	2435	2435	2435	0
333	20240412	140300	31215885	2435	2435	2435	2435	307
334	20240412	140200	30468340	2435	2435	2435	2435	0
335	20240412	140100	30468340	2435	2435	2435	2435	0
336	20240412	140000	30468340	2435	2435	2435	2435	0
337	20240412	135900	30468340	2435	2435	2435	2435	0
338	20240412	135800	30468340	2435	2435	2435	2435	0
339	20240412	135700	30468340	2435	2435	2435	2435	0
340	20240412	135600	30468340	2435	2435	2435	2435	0
341	20240412	135500	30468340	2435	2430	2435	2430	110
342	20240412	135400	30200540	2430	2430	2430	2430	20
343	20240412	135300	30151940	2440	2440	2440	2440	0
344	20240412	135200	30151940	2440	2440	2440	2440	0
345	20240412	135100	30151940	2440	2440	2440	2440	0
346	20240412	135000	30151940	2440	2440	2440	2440	0
347	20240412	134900	30151940	2440	2440	2440	2440	0
348	20240412	134800	30151940	2440	2440	2440	2440	0
349	20240412	134700	30151940	2440	2440	2440	2440	1
350	20240412	134600	30149500	2440	2440	2440	2440	0
351	20240412	134500	30149500	2440	2440	2440	2440	0
352	20240412	134400	30149500	2440	2440	2440	2440	0
353	20240412	134300	30149500	2440	2440	2440	2440	0
354	20240412	134200	30149500	2440	2440	2440	2440	0
355	20240412	134100	30149500	2440	2440	2440	2440	1
356	20240412	134000	30147060	2435	2435	2435	2435	0
357	20240412	133900	30147060	2435	2435	2435	2435	0
358	20240412	133800	30147060	2435	2435	2435	2435	0
359	20240412	133700	30147060	2435	2435	2435	2435	0
360	20240412	133600	30147060	2435	2435	2435	2435	0
361	20240412	133500	30147060	2435	2435	2435	2435	0
362	20240412	133400	30147060	2435	2435	2435	2435	0
363	20240412	133300	30147060	2435	2435	2435	2435	0
364	20240412	133200	30147060	2435	2435	2435	2435	0
365	20240412	133100	30147060	2435	2435	2435	2435	0
366	20240412	133000	30147060	2435	2435	2435	2435	0
367	20240412	132900	30147060	2435	2435	2435	2435	0
368	20240412	132800	30147060	2435	2435	2435	2435	0
369	20240412	132700	30147060	2435	2435	2435	2435	0
370	20240412	132600	30147060	2435	2435	2435	2435	0
371	20240412	132500	30147060	2435	2435	2435	2435	0
372	20240412	132400	30147060	2435	2435	2435	2435	0
373	20240412	132300	30147060	2435	2435	2435	2435	0
374	20240412	132200	30147060	2435	2435	2435	2435	0
375	20240412	132100	30147060	2435	2435	2435	2435	0
376	20240412	132000	30147060	2435	2440	2440	2435	43
377	20240412	131900	30042335	2445	2445	2445	2445	0
378	20240412	131800	30042335	2445	2445	2445	2445	0
379	20240412	131700	30042335	2445	2445	2445	2445	0
380	20240412	131600	30042335	2445	2445	2445	2445	0
381	20240412	131500	30042335	2445	2445	2445	2445	0
382	20240412	131400	30042335	2445	2445	2445	2445	0
383	20240412	131300	30042335	2445	2445	2445	2445	0
384	20240412	131200	30042335	2445	2445	2445	2445	0
385	20240412	131100	30042335	2445	2445	2445	2445	0
386	20240412	131000	30042335	2445	2445	2445	2445	0
387	20240412	130900	30042335	2445	2445	2445	2445	0
388	20240412	130800	30042335	2445	2445	2445	2445	0
389	20240412	130700	30042335	2445	2445	2445	2445	0
390	20240412	130600	30042335	2445	2445	2445	2445	0
391	20240412	130500	30042335	2445	2445	2445	2445	0
392	20240412	130400	30042335	2445	2445	2445	2445	1
393	20240412	130300	30039890	2445	2445	2445	2445	0
394	20240412	130200	30039890	2445	2445	2445	2445	0
395	20240412	130100	30039890	2445	2445	2445	2445	0
396	20240412	130000	30039890	2445	2445	2445	2445	0
397	20240412	125900	30039890	2445	2445	2445	2445	0
398	20240412	125800	30039890	2445	2445	2445	2445	0
399	20240412	125700	30039890	2445	2445	2445	2445	0
400	20240412	125600	30039890	2445	2445	2445	2445	0
401	20240412	125500	30039890	2445	2445	2445	2445	0
402	20240412	125400	30039890	2445	2445	2445	2445	0
403	20240412	125300	30039890	2445	2445	2445	2445	0
404	20240412	125200	30039890	2445	2445	2445	2445	0
405	20240412	125100	30039890	2445	2445	2445	2445	0
406	20240412	125000	30039890	2445	2445	2445	2445	0
407	20240412	124900	30039890	2445	2445	2445	2445	0
408	20240412	124800	30039890	2445	2445	2445	2445	0
409	20240412	124700	30039890	2445	2445	2445	2445	0
410	20240412	124600	30039890	2445	2445	2445	2445	0
411	20240412	124500	30039890	2445	2445	2445	2445	0
412	20240412	124400	30039890	2445	2445	2445	2445	0
413	20240412	124300	30039890	2445	2445	2445	2445	0
414	20240412	124200	30039890	2445	2445	2445	2445	0
415	20240412	124100	30039890	2445	2445	2445	2445	0
416	20240412	124000	30039890	2445	2445	2445	2445	0
417	20240412	123900	30039890	2445	2445	2445	2445	0
418	20240412	123800	30039890	2445	2445	2445	2445	0
419	20240412	123700	30039890	2445	2445	2445	2445	0
420	20240412	123600	30039890	2445	2445	2445	2445	0
421	20240412	123500	30039890	2445	2445	2445	2445	5
422	20240412	123400	30027665	2445	2445	2445	2445	1
423	20240412	123300	30025220	2440	2440	2440	2440	0
424	20240412	123200	30025220	2440	2440	2440	2440	0
425	20240412	123100	30025220	2440	2440	2440	2440	0
426	20240412	123000	30025220	2440	2440	2440	2440	1
427	20240412	122900	30022780	2440	2440	2440	2440	0
428	20240412	122800	30022780	2440	2440	2440	2440	0
429	20240412	122700	30022780	2440	2440	2440	2440	0
430	20240412	122600	30022780	2440	2440	2440	2440	1
431	20240412	122500	30020340	2440	2440	2440	2440	0
432	20240412	122400	30020340	2440	2440	2440	2440	57
433	20240412	122300	29881260	2440	2440	2440	2440	0
434	20240412	122200	29881260	2440	2440	2440	2440	0
435	20240412	122100	29881260	2440	2440	2440	2440	231
436	20240412	122000	29317620	2440	2440	2440	2440	0
437	20240412	121900	29317620	2440	2440	2440	2440	0
438	20240412	121800	29317620	2440	2440	2440	2440	0
439	20240412	121700	29317620	2440	2440	2440	2440	0
440	20240412	121600	29317620	2440	2440	2440	2440	0
441	20240412	121500	29317620	2440	2440	2440	2440	0
442	20240412	121400	29317620	2440	2440	2440	2440	0
443	20240412	121300	29317620	2440	2440	2440	2440	0
444	20240412	121200	29317620	2440	2440	2440	2440	0
445	20240412	121100	29317620	2440	2440	2440	2440	0
446	20240412	121000	29317620	2440	2440	2440	2440	83
447	20240412	120900	29115100	2435	2435	2435	2435	0
448	20240412	120800	29115100	2435	2435	2435	2435	0
449	20240412	120700	29115100	2435	2435	2435	2435	0
450	20240412	120600	29115100	2435	2435	2435	2435	620
451	20240412	120500	27605400	2435	2435	2435	2435	0
452	20240412	120400	27605400	2435	2435	2435	2435	0
453	20240412	120300	27605400	2435	2435	2435	2435	0
454	20240412	120200	27605400	2435	2435	2435	2435	30
455	20240412	120100	27532350	2435	2435	2435	2435	0
456	20240412	120000	27532350	2435	2435	2435	2435	0
457	20240412	115900	27532350	2435	2435	2435	2435	1000
458	20240412	115800	25097350	2440	2440	2440	2440	0
459	20240412	115700	25097350	2440	2440	2440	2440	0
460	20240412	115600	25097350	2440	2440	2440	2440	0
461	20240412	115500	25097350	2440	2440	2440	2440	0
462	20240412	115400	25097350	2440	2440	2440	2440	0
463	20240412	115300	25097350	2440	2440	2440	2440	0
464	20240412	115200	25097350	2440	2440	2440	2440	0
465	20240412	115100	25097350	2440	2440	2440	2440	20
466	20240412	115000	25048550	2435	2435	2435	2435	0
467	20240412	114900	25048550	2435	2435	2435	2435	1500
468	20240412	114800	21396050	2435	2435	2435	2435	41
469	20240412	114700	21296215	2445	2445	2445	2445	0
470	20240412	114600	21296215	2445	2445	2445	2445	0
471	20240412	114500	21296215	2445	2445	2445	2445	0
472	20240412	114400	21296215	2445	2445	2445	2445	50
473	20240412	114300	21173965	2445	2445	2445	2445	0
474	20240412	114200	21173965	2445	2445	2445	2445	0
475	20240412	114100	21173965	2445	2445	2445	2445	0
476	20240412	114000	21173965	2445	2445	2445	2445	0
477	20240412	113900	21173965	2445	2445	2445	2445	0
478	20240412	113800	21173965	2445	2445	2445	2445	1
479	20240412	113700	21171520	2450	2450	2450	2450	0
480	20240412	113600	21171520	2450	2450	2450	2450	0
481	20240412	113500	21171520	2450	2450	2450	2450	0
482	20240412	113400	21171520	2450	2450	2450	2450	0
483	20240412	113300	21171520	2450	2440	2450	2440	18
484	20240412	113200	21127585	2440	2440	2440	2440	0
485	20240412	113100	21127585	2440	2440	2440	2440	0
486	20240412	113000	21127585	2440	2440	2440	2440	0
487	20240412	112900	21127585	2440	2440	2440	2440	0
488	20240412	112800	21127585	2440	2440	2440	2440	0
489	20240412	112700	21127585	2440	2440	2440	2440	0
490	20240412	112600	21127585	2440	2440	2440	2440	0
491	20240412	112500	21127585	2440	2440	2440	2440	0
492	20240412	112400	21127585	2440	2440	2440	2440	0
493	20240412	112300	21127585	2440	2440	2440	2440	0
494	20240412	112200	21127585	2440	2440	2440	2440	0
495	20240412	112100	21127585	2440	2440	2440	2440	0
496	20240412	112000	21127585	2440	2440	2440	2440	0
497	20240412	111900	21127585	2440	2440	2440	2440	0
498	20240412	111800	21127585	2440	2440	2440	2440	0
499	20240412	111700	21127585	2440	2440	2440	2440	0
500	20240412	111600	21127585	2440	2440	2440	2440	2
501	20240412	111500	21122705	2450	2450	2450	2450	0
502	20240412	111400	21122705	2450	2450	2450	2450	0
503	20240412	111300	21122705	2450	2450	2450	2450	0
504	20240412	111200	21122705	2450	2450	2450	2450	0
505	20240412	111100	21122705	2450	2450	2450	2450	0
506	20240412	111000	21122705	2450	2450	2450	2450	0
507	20240412	110900	21122705	2450	2450	2450	2450	0
508	20240412	110800	21122705	2450	2450	2450	2450	0
509	20240412	110700	21122705	2450	2450	2450	2450	0
510	20240412	110600	21122705	2450	2450	2450	2450	0
511	20240412	110500	21122705	2450	2445	2450	2445	2
512	20240412	110400	21117810	2440	2440	2440	2440	0
513	20240412	110300	21117810	2440	2440	2440	2440	0
514	20240412	110200	21117810	2440	2435	2440	2435	1191
515	20240412	110100	18212815	2435	2435	2435	2435	591
516	20240412	110000	16773730	2435	2435	2435	2435	0
517	20240412	105900	16773730	2435	2435	2435	2435	0
518	20240412	105800	16773730	2435	2435	2435	2435	0
519	20240412	105700	16773730	2435	2435	2435	2435	0
520	20240412	105600	16773730	2435	2435	2435	2435	110
521	20240412	105500	16505880	2435	2435	2435	2435	0
522	20240412	105400	16505880	2435	2435	2435	2435	0
523	20240412	105300	16505880	2435	2435	2435	2435	0
524	20240412	105200	16505880	2435	2435	2435	2435	0
525	20240412	105100	16505880	2435	2435	2435	2435	400
526	20240412	105000	15531880	2440	2440	2440	2440	0
527	20240412	104900	15531880	2440	2440	2440	2440	0
528	20240412	104800	15531880	2440	2440	2440	2440	0
529	20240412	104700	15531880	2440	2440	2440	2440	0
530	20240412	104600	15531880	2440	2440	2440	2440	0
531	20240412	104500	15531880	2440	2440	2440	2440	0
532	20240412	104400	15531880	2440	2440	2440	2440	0
533	20240412	104300	15531880	2440	2440	2440	2440	0
534	20240412	104200	15531880	2440	2440	2440	2440	0
535	20240412	104100	15531880	2440	2440	2440	2440	0
536	20240412	104000	15531880	2440	2440	2440	2440	0
537	20240412	103900	15531880	2440	2440	2440	2440	0
538	20240412	103800	15531880	2440	2440	2440	2440	10
539	20240412	103700	15507480	2440	2440	2440	2440	0
540	20240412	103600	15507480	2440	2440	2440	2440	0
541	20240412	103500	15507480	2440	2430	2440	2430	2
542	20240412	103400	15502610	2440	2440	2440	2440	0
543	20240412	103300	15502610	2440	2440	2440	2440	0
544	20240412	103200	15502610	2440	2440	2440	2440	0
545	20240412	103100	15502610	2440	2440	2440	2440	0
546	20240412	103000	15502610	2440	2440	2440	2440	0
547	20240412	102900	15502610	2440	2440	2440	2440	0
548	20240412	102800	15502610	2440	2440	2440	2440	0
549	20240412	102700	15502610	2440	2440	2440	2440	1
550	20240412	102600	15500170	2430	2430	2430	2430	0
551	20240412	102500	15500170	2430	2430	2430	2430	12
552	20240412	102400	15471010	2430	2430	2430	2430	0
553	20240412	102300	15471010	2430	2430	2430	2430	30
554	20240412	102200	15398110	2425	2425	2425	2425	0
555	20240412	102100	15398110	2425	2425	2425	2425	0
556	20240412	102000	15398110	2425	2425	2425	2425	0
557	20240412	101900	15398110	2425	2425	2425	2425	0
558	20240412	101800	15398110	2425	2425	2425	2425	0
559	20240412	101700	15398110	2425	2425	2425	2425	0
560	20240412	101600	15398110	2425	2425	2425	2425	0
561	20240412	101500	15398110	2425	2425	2425	2425	0
562	20240412	101400	15398110	2425	2430	2430	2425	647
563	20240412	101300	13829085	2430	2430	2430	2430	16
564	20240412	101200	13790205	2430	2430	2430	2430	1
565	20240412	101100	13787775	2450	2450	2450	2450	0
566	20240412	101000	13787775	2450	2450	2450	2450	0
567	20240412	100900	13787775	2450	2450	2450	2450	0
568	20240412	100800	13787775	2450	2450	2450	2450	0
569	20240412	100700	13787775	2450	2450	2450	2450	0
570	20240412	100600	13787775	2450	2435	2450	2435	2
571	20240412	100500	13782890	2425	2430	2430	2425	5
572	20240412	100400	13770760	2450	2450	2450	2450	0
573	20240412	100300	13770760	2450	2435	2450	2435	30
574	20240412	100200	13697405	2430	2430	2430	2430	0
575	20240412	100100	13697405	2430	2430	2430	2430	0
576	20240412	100000	13697405	2430	2430	2430	2430	0
577	20240412	095900	13697405	2430	2430	2430	2430	0
578	20240412	095800	13697405	2430	2430	2430	2430	0
579	20240412	095700	13697405	2430	2430	2430	2430	0
580	20240412	095600	13697405	2430	2430	2430	2430	0
581	20240412	095500	13697405	2430	2430	2430	2430	0
582	20240412	095400	13697405	2430	2430	2430	2430	0
583	20240412	095300	13697405	2430	2430	2430	2430	0
584	20240412	095200	13697405	2430	2430	2430	2430	0
585	20240412	095100	13697405	2430	2430	2430	2430	0
586	20240412	095000	13697405	2430	2430	2430	2430	1
587	20240412	094900	13694975	2435	2435	2435	2435	0
588	20240412	094800	13694975	2435	2435	2435	2435	0
589	20240412	094700	13694975	2435	2435	2435	2435	0
590	20240412	094600	13694975	2435	2435	2435	2435	0
591	20240412	094500	13694975	2435	2435	2435	2435	0
592	20240412	094400	13694975	2435	2435	2435	2435	0
593	20240412	094300	13694975	2435	2435	2435	2435	3
594	20240412	094200	13687670	2435	2435	2435	2435	1
595	20240412	094100	13685235	2435	2435	2435	2435	0
596	20240412	094000	13685235	2435	2435	2435	2435	0
597	20240412	093900	13685235	2435	2435	2435	2435	0
598	20240412	093800	13685235	2435	2435	2435	2435	0
599	20240412	093700	13685235	2435	2430	2435	2430	2
600	20240412	093600	13680370	2425	2425	2425	2425	0
601	20240412	093500	13680370	2425	2425	2425	2425	0
602	20240412	093400	13680370	2425	2425	2425	2425	0
603	20240412	093300	13680370	2425	2425	2425	2425	0
604	20240412	093200	13680370	2425	2425	2425	2425	0
605	20240412	093100	13680370	2425	2430	2430	2425	250
606	20240412	093000	13074070	2435	2435	2435	2435	1
607	20240412	092900	13071635	2435	2435	2435	2435	0
608	20240412	092800	13071635	2435	2435	2435	2435	0
609	20240412	092700	13071635	2435	2435	2435	2435	1
610	20240412	092600	13069200	2425	2425	2425	2425	78
611	20240412	092500	12880050	2420	2420	2420	2420	0
612	20240412	092400	12880050	2420	2420	2420	2420	0
613	20240412	092300	12880050	2420	2420	2420	2420	0
614	20240412	092200	12880050	2420	2420	2420	2420	0
615	20240412	092100	12880050	2420	2420	2420	2420	333
616	20240412	092000	12074190	2420	2420	2420	2420	0
617	20240412	091900	12074190	2420	2420	2420	2420	0
618	20240412	091800	12074190	2420	2420	2420	2420	0
619	20240412	091700	12074190	2420	2420	2420	2420	0
620	20240412	091600	12074190	2420	2420	2420	2420	0
621	20240412	091500	12074190	2420	2420	2420	2420	39
622	20240412	091400	11979810	2425	2430	2430	2425	6
623	20240412	091300	11965250	2425	2425	2425	2425	0
624	20240412	091200	11965250	2425	2425	2425	2425	0
625	20240412	091100	11965250	2425	2425	2425	2425	0
626	20240412	091000	11965250	2425	2425	2425	2425	18
627	20240412	090900	11921600	2410	2410	2410	2410	0
628	20240412	090800	11921600	2410	2410	2410	2410	0
629	20240412	090700	11921600	2410	2420	2420	2410	4248
630	20240412	090600	1667505	2420	2420	2420	2420	0
631	20240412	090500	1667505	2420	2420	2420	2420	500
632	20240412	090400	457505	2415	2415	2415	2415	0
633	20240412	090300	457505	2415	2430	2430	2415	177
634	20240412	090200	29390	2440	2440	2440	2440	0
635	20240412	090100	29390	2440	2440	2440	2440	0
636	20240412	090000	29390	2440	2450	2450	2440	12