KissMeData/038070/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	191300	155476450	8680	8680	8680	8680	1276
3	20240412	191200	155476450	8680	8680	8680	8680	0
4	20240412	191100	155476450	8680	8680	8680	8680	0
5	20240412	191000	155476450	8680	8680	8680	8680	0
6	20240412	190900	155476450	8680	8680	8680	8680	0
7	20240412	190800	155476450	8680	8680	8680	8680	0
8	20240412	190700	155476450	8680	8680	8680	8680	0
9	20240412	190600	155476450	8680	8680	8680	8680	0
10	20240412	190500	155476450	8680	8680	8680	8680	0
11	20240412	190400	155476450	8680	8680	8680	8680	0
12	20240412	190300	155476450	8680	8680	8680	8680	0
13	20240412	190200	155476450	8680	8680	8680	8680	0
14	20240412	190100	155476450	8680	8680	8680	8680	0
15	20240412	190000	155476450	8680	8680	8680	8680	0
16	20240412	185900	155476450	8680	8680	8680	8680	0
17	20240412	185800	155476450	8680	8680	8680	8680	0
18	20240412	185700	155476450	8680	8680	8680	8680	0
19	20240412	185600	155476450	8680	8680	8680	8680	0
20	20240412	185500	155476450	8680	8680	8680	8680	0
21	20240412	185400	155476450	8680	8680	8680	8680	0
22	20240412	185300	155476450	8680	8680	8680	8680	0
23	20240412	185200	155476450	8680	8680	8680	8680	0
24	20240412	185100	155476450	8680	8680	8680	8680	0
25	20240412	185000	155476450	8680	8680	8680	8680	0
26	20240412	184900	155476450	8680	8680	8680	8680	0
27	20240412	184800	155476450	8680	8680	8680	8680	0
28	20240412	184700	155476450	8680	8680	8680	8680	0
29	20240412	184600	155476450	8680	8680	8680	8680	0
30	20240412	184500	155476450	8680	8680	8680	8680	0
31	20240412	184400	155476450	8680	8680	8680	8680	0
32	20240412	184300	155476450	8680	8680	8680	8680	1276
33	20240412	184200	155476450	8680	8680	8680	8680	0
34	20240412	184100	155476450	8680	8680	8680	8680	0
35	20240412	184000	155476450	8680	8680	8680	8680	0
36	20240412	183900	155476450	8680	8680	8680	8680	0
37	20240412	183800	155476450	8680	8680	8680	8680	0
38	20240412	183700	155476450	8680	8680	8680	8680	0
39	20240412	183600	155476450	8680	8680	8680	8680	0
40	20240412	183500	155476450	8680	8680	8680	8680	0
41	20240412	183400	155476450	8680	8680	8680	8680	0
42	20240412	183300	155476450	8680	8680	8680	8680	0
43	20240412	183200	155476450	8680	8680	8680	8680	0
44	20240412	183100	155476450	8680	8680	8680	8680	0
45	20240412	183000	155476450	8680	8680	8680	8680	0
46	20240412	182900	155476450	8680	8680	8680	8680	0
47	20240412	182800	155476450	8680	8680	8680	8680	0
48	20240412	182700	155476450	8680	8680	8680	8680	0
49	20240412	182600	155476450	8680	8680	8680	8680	0
50	20240412	182500	155476450	8680	8680	8680	8680	0
51	20240412	182400	155476450	8680	8680	8680	8680	0
52	20240412	182300	155476450	8680	8680	8680	8680	0
53	20240412	182200	155476450	8680	8680	8680	8680	0
54	20240412	182100	155476450	8680	8680	8680	8680	0
55	20240412	182000	155476450	8680	8680	8680	8680	0
56	20240412	181900	155476450	8680	8680	8680	8680	0
57	20240412	181800	155476450	8680	8680	8680	8680	0
58	20240412	181700	155476450	8680	8680	8680	8680	0
59	20240412	181600	155476450	8680	8680	8680	8680	0
60	20240412	181500	155476450	8680	8680	8680	8680	0
61	20240412	181400	155476450	8680	8680	8680	8680	0
62	20240412	181300	155476450	8680	8680	8680	8680	1276
63	20240412	181200	155476450	8680	8680	8680	8680	0
64	20240412	181100	155476450	8680	8680	8680	8680	0
65	20240412	181000	155476450	8680	8680	8680	8680	0
66	20240412	180900	155476450	8680	8680	8680	8680	0
67	20240412	180800	155476450	8680	8680	8680	8680	0
68	20240412	180700	155476450	8680	8680	8680	8680	0
69	20240412	180600	155476450	8680	8680	8680	8680	0
70	20240412	180500	155476450	8680	8680	8680	8680	0
71	20240412	180400	155476450	8680	8680	8680	8680	0
72	20240412	180300	155476450	8680	8680	8680	8680	0
73	20240412	180200	155476450	8680	8680	8680	8680	0
74	20240412	180100	155476450	8680	8680	8680	8680	0
75	20240412	180000	155476450	8680	8680	8680	8680	0
76	20240412	175900	155476450	8680	8680	8680	8680	0
77	20240412	175800	155476450	8680	8680	8680	8680	0
78	20240412	175700	155476450	8680	8680	8680	8680	0
79	20240412	175600	155476450	8680	8680	8680	8680	0
80	20240412	175500	155476450	8680	8680	8680	8680	0
81	20240412	175400	155476450	8680	8680	8680	8680	0
82	20240412	175300	155476450	8680	8680	8680	8680	0
83	20240412	175200	155476450	8680	8680	8680	8680	0
84	20240412	175100	155476450	8680	8680	8680	8680	0
85	20240412	175000	155476450	8680	8680	8680	8680	0
86	20240412	174900	155476450	8680	8680	8680	8680	0
87	20240412	174800	155476450	8680	8680	8680	8680	0
88	20240412	174700	155476450	8680	8680	8680	8680	0
89	20240412	174600	155476450	8680	8680	8680	8680	0
90	20240412	174500	155476450	8680	8680	8680	8680	0
91	20240412	174400	155476450	8680	8680	8680	8680	0
92	20240412	174300	155476450	8680	8680	8680	8680	1276
93	20240412	174200	155476450	8680	8680	8680	8680	0
94	20240412	174100	155476450	8680	8680	8680	8680	0
95	20240412	174000	155476450	8680	8680	8680	8680	0
96	20240412	173900	155476450	8680	8680	8680	8680	0
97	20240412	173800	155476450	8680	8680	8680	8680	0
98	20240412	173700	155476450	8680	8680	8680	8680	0
99	20240412	173600	155476450	8680	8680	8680	8680	0
100	20240412	173500	155476450	8680	8680	8680	8680	0
101	20240412	173400	155476450	8680	8680	8680	8680	0
102	20240412	173300	155476450	8680	8680	8680	8680	0
103	20240412	173200	155476450	8680	8680	8680	8680	0
104	20240412	173100	155476450	8680	8680	8680	8680	0
105	20240412	173000	155476450	8680	8680	8680	8680	0
106	20240412	172900	155476450	8680	8680	8680	8680	0
107	20240412	172800	155476450	8680	8680	8680	8680	0
108	20240412	172700	155476450	8680	8680	8680	8680	0
109	20240412	172600	155476450	8680	8680	8680	8680	0
110	20240412	172500	155476450	8680	8680	8680	8680	0
111	20240412	172400	155476450	8680	8680	8680	8680	0
112	20240412	172300	155476450	8680	8680	8680	8680	0
113	20240412	172200	155476450	8680	8680	8680	8680	0
114	20240412	172100	155476450	8680	8680	8680	8680	0
115	20240412	172000	155476450	8680	8680	8680	8680	0
116	20240412	171900	155476450	8680	8680	8680	8680	0
117	20240412	171800	155476450	8680	8680	8680	8680	0
118	20240412	171700	155476450	8680	8680	8680	8680	0
119	20240412	171600	155476450	8680	8680	8680	8680	0
120	20240412	171500	155476450	8680	8680	8680	8680	0
121	20240412	171400	155476450	8680	8680	8680	8680	0
122	20240412	171300	155476450	8680	8680	8680	8680	1276
123	20240412	171200	155476450	8680	8680	8680	8680	0
124	20240412	171100	155476450	8680	8680	8680	8680	0
125	20240412	171000	155476450	8680	8680	8680	8680	0
126	20240412	170900	155476450	8680	8680	8680	8680	0
127	20240412	170800	155476450	8680	8680	8680	8680	0
128	20240412	170700	155476450	8680	8680	8680	8680	0
129	20240412	170600	155476450	8680	8680	8680	8680	0
130	20240412	170500	155476450	8680	8680	8680	8680	0
131	20240412	170400	155476450	8680	8680	8680	8680	0
132	20240412	170300	155476450	8680	8680	8680	8680	0
133	20240412	170200	155476450	8680	8680	8680	8680	0
134	20240412	170100	155476450	8680	8680	8680	8680	0
135	20240412	170000	155476450	8680	8680	8680	8680	0
136	20240412	165900	155476450	8680	8680	8680	8680	0
137	20240412	165800	155476450	8680	8680	8680	8680	0
138	20240412	165700	155476450	8680	8680	8680	8680	0
139	20240412	165600	155476450	8680	8680	8680	8680	0
140	20240412	165500	155476450	8680	8680	8680	8680	0
141	20240412	165400	155476450	8680	8680	8680	8680	0
142	20240412	165300	155476450	8680	8680	8680	8680	0
143	20240412	165200	155476450	8680	8680	8680	8680	0
144	20240412	165100	155476450	8680	8680	8680	8680	0
145	20240412	165000	155476450	8680	8680	8680	8680	0
146	20240412	164900	155476450	8680	8680	8680	8680	0
147	20240412	164800	155476450	8680	8680	8680	8680	0
148	20240412	164700	155476450	8680	8680	8680	8680	0
149	20240412	164600	155476450	8680	8680	8680	8680	0
150	20240412	164500	155476450	8680	8680	8680	8680	0
151	20240412	164400	155476450	8680	8680	8680	8680	0
152	20240412	164300	155476450	8680	8680	8680	8680	1276
153	20240412	164200	155476450	8680	8680	8680	8680	0
154	20240412	164100	155476450	8680	8680	8680	8680	0
155	20240412	164000	155476450	8680	8680	8680	8680	0
156	20240412	163900	155476450	8680	8680	8680	8680	0
157	20240412	163800	155476450	8680	8680	8680	8680	0
158	20240412	163700	155476450	8680	8680	8680	8680	0
159	20240412	163600	155476450	8680	8680	8680	8680	0
160	20240412	163500	155476450	8680	8680	8680	8680	0
161	20240412	163400	155476450	8680	8680	8680	8680	0
162	20240412	163300	155476450	8680	8680	8680	8680	0
163	20240412	163200	155476450	8680	8680	8680	8680	0
164	20240412	163100	155476450	8680	8680	8680	8680	0
165	20240412	163000	155476450	8680	8680	8680	8680	0
166	20240412	162900	155476450	8680	8680	8680	8680	0
167	20240412	162800	155476450	8680	8680	8680	8680	0
168	20240412	162700	155476450	8680	8680	8680	8680	0
169	20240412	162600	155476450	8680	8680	8680	8680	0
170	20240412	162500	155476450	8680	8680	8680	8680	0
171	20240412	162400	155476450	8680	8680	8680	8680	0
172	20240412	162300	155476450	8680	8680	8680	8680	0
173	20240412	162200	155476450	8680	8680	8680	8680	0
174	20240412	162100	155476450	8680	8680	8680	8680	0
175	20240412	162000	155476450	8680	8680	8680	8680	0
176	20240412	161900	155476450	8680	8680	8680	8680	0
177	20240412	161800	155476450	8680	8680	8680	8680	0
178	20240412	161700	155476450	8680	8680	8680	8680	0
179	20240412	161600	155476450	8680	8680	8680	8680	0
180	20240412	161500	155476450	8680	8680	8680	8680	0
181	20240412	161400	155476450	8680	8680	8680	8680	0
182	20240412	161300	155476450	8680	8680	8680	8680	1276
183	20240412	161200	155476450	8680	8680	8680	8680	0
184	20240412	161100	155476450	8680	8680	8680	8680	0
185	20240412	161000	155476450	8680	8680	8680	8680	0
186	20240412	160900	155476450	8680	8680	8680	8680	0
187	20240412	160800	155476450	8680	8680	8680	8680	0
188	20240412	160700	155476450	8680	8680	8680	8680	0
189	20240412	160600	155476450	8680	8680	8680	8680	0
190	20240412	160500	155476450	8680	8680	8680	8680	0
191	20240412	160400	155476450	8680	8680	8680	8680	0
192	20240412	160300	155476450	8680	8680	8680	8680	0
193	20240412	160200	155476450	8680	8680	8680	8680	0
194	20240412	160100	155476450	8680	8680	8680	8680	0
195	20240412	160000	155476450	8680	8680	8680	8680	0
196	20240412	155900	155476450	8680	8680	8680	8680	0
197	20240412	155800	155476450	8680	8680	8680	8680	0
198	20240412	155700	155476450	8680	8680	8680	8680	0
199	20240412	155600	155476450	8680	8680	8680	8680	0
200	20240412	155500	155476450	8680	8680	8680	8680	0
201	20240412	155400	155476450	8680	8680	8680	8680	0
202	20240412	155300	155476450	8680	8680	8680	8680	0
203	20240412	155200	155476450	8680	8680	8680	8680	0
204	20240412	155100	155476450	8680	8680	8680	8680	0
205	20240412	155000	155476450	8680	8680	8680	8680	0
206	20240412	154900	155476450	8680	8680	8680	8680	0
207	20240412	154800	155476450	8680	8680	8680	8680	0
208	20240412	154700	155476450	8680	8680	8680	8680	0
209	20240412	154600	155476450	8680	8680	8680	8680	0
210	20240412	154500	155476450	8680	8680	8680	8680	0
211	20240412	154400	155476450	8680	8680	8680	8680	0
212	20240412	154300	155476450	8680	8680	8680	8680	1276
213	20240412	154200	155476450	8680	8680	8680	8680	0
214	20240412	154100	155476450	8680	8680	8680	8680	0
215	20240412	154000	155476450	8680	8680	8680	8680	0
216	20240412	153900	155476450	8680	8680	8680	8680	0
217	20240412	153800	155476450	8680	8680	8680	8680	0
218	20240412	153700	155476450	8680	8680	8680	8680	0
219	20240412	153600	155476450	8680	8680	8680	8680	0
220	20240412	153500	155476450	8680	8680	8680	8680	0
221	20240412	153400	155476450	8680	8680	8680	8680	0
222	20240412	153300	155476450	8680	8680	8680	8680	0
223	20240412	153200	155476450	8680	8680	8680	8680	0
224	20240412	153100	155476450	8680	8680	8680	8680	0
225	20240412	153000	155476450	8680	8680	8680	8680	1276
226	20240412	152900	144400770	8720	8720	8720	8720	0
227	20240412	152800	144400770	8720	8720	8720	8720	0
228	20240412	152700	144400770	8720	8720	8720	8720	0
229	20240412	152600	144400770	8720	8720	8720	8720	0
230	20240412	152500	144400770	8720	8720	8720	8720	0
231	20240412	152400	144400770	8720	8720	8720	8720	0
232	20240412	152300	144400770	8720	8720	8720	8720	0
233	20240412	152200	144400770	8720	8720	8720	8720	0
234	20240412	152100	144400770	8720	8720	8720	8720	0
235	20240412	152000	144400770	8720	8720	8720	8720	0
236	20240412	151900	144400770	8720	8720	8720	8720	1
237	20240412	151800	144392050	8690	8690	8690	8690	2
238	20240412	151700	144374670	8690	8690	8690	8690	0
239	20240412	151600	144374670	8690	8700	8710	8690	436
240	20240412	151500	140584710	8700	8700	8700	8700	0
241	20240412	151400	140584710	8700	8700	8700	8700	1
242	20240412	151300	140576010	8690	8710	8710	8690	16
243	20240412	151200	140436770	8720	8720	8720	8720	0
244	20240412	151100	140436770	8720	8720	8720	8720	0
245	20240412	151000	140436770	8720	8720	8720	8720	0
246	20240412	150900	140436770	8720	8720	8720	8720	0
247	20240412	150800	140436770	8720	8720	8720	8720	1
248	20240412	150700	140428050	8690	8690	8690	8690	0
249	20240412	150600	140428050	8690	8690	8690	8690	0
250	20240412	150500	140428050	8690	8690	8690	8690	0
251	20240412	150400	140428050	8690	8690	8690	8690	0
252	20240412	150300	140428050	8690	8690	8690	8690	0
253	20240412	150200	140428050	8690	8720	8720	8690	54
254	20240412	150100	139957770	8720	8700	8720	8690	27
255	20240412	150000	139722990	8690	8690	8690	8690	0
256	20240412	145900	139722990	8690	8690	8690	8690	0
257	20240412	145800	139722990	8690	8690	8690	8690	0
258	20240412	145700	139722990	8690	8690	8690	8690	0
259	20240412	145600	139722990	8690	8690	8690	8690	0
260	20240412	145500	139722990	8690	8690	8690	8690	0
261	20240412	145400	139722990	8690	8700	8700	8690	414
262	20240412	145300	136124710	8700	8700	8700	8700	0
263	20240412	145200	136124710	8700	8720	8720	8700	30
264	20240412	145100	135863470	8720	8690	8720	8690	54
265	20240412	145000	135393070	8690	8690	8690	8690	20
266	20240412	144900	135219270	8690	8690	8690	8690	20
267	20240412	144800	135045470	8700	8720	8720	8700	502
268	20240412	144700	130678030	8700	8700	8700	8700	0
269	20240412	144600	130678030	8700	8700	8700	8700	1
270	20240412	144500	130669330	8700	8700	8700	8700	0
271	20240412	144400	130669330	8700	8700	8700	8700	0
272	20240412	144300	130669330	8700	8700	8700	8700	0
273	20240412	144200	130669330	8700	8700	8700	8700	0
274	20240412	144100	130669330	8700	8700	8700	8700	499
275	20240412	144000	126328030	8710	8710	8710	8710	50
276	20240412	143900	125892530	8720	8720	8720	8720	0
277	20240412	143800	125892530	8720	8720	8720	8720	0
278	20240412	143700	125892530	8720	8720	8720	8720	0
279	20240412	143600	125892530	8720	8720	8720	8720	0
280	20240412	143500	125892530	8720	8720	8720	8720	0
281	20240412	143400	125892530	8720	8720	8720	8720	0
282	20240412	143300	125892530	8720	8720	8720	8720	16
283	20240412	143200	125753010	8720	8720	8720	8720	0
284	20240412	143100	125753010	8720	8720	8720	8720	0
285	20240412	143000	125753010	8720	8720	8720	8720	0
286	20240412	142900	125753010	8720	8720	8720	8720	127
287	20240412	142800	124645570	8720	8720	8720	8720	50
288	20240412	142700	124209570	8730	8730	8730	8730	0
289	20240412	142600	124209570	8730	8730	8730	8730	0
290	20240412	142500	124209570	8730	8730	8730	8730	0
291	20240412	142400	124209570	8730	8730	8730	8730	0
292	20240412	142300	124209570	8730	8730	8730	8730	2
293	20240412	142200	124192110	8720	8720	8720	8720	0
294	20240412	142100	124192110	8720	8720	8720	8720	0
295	20240412	142000	124192110	8720	8720	8720	8720	43
296	20240412	141900	123817150	8730	8730	8730	8730	0
297	20240412	141800	123817150	8730	8730	8730	8730	0
298	20240412	141700	123817150	8730	8730	8730	8730	0
299	20240412	141600	123817150	8730	8730	8730	8730	0
300	20240412	141500	123817150	8730	8730	8730	8730	15
301	20240412	141400	123686200	8740	8740	8740	8740	0
302	20240412	141300	123686200	8740	8740	8740	8740	0
303	20240412	141200	123686200	8740	8740	8740	8740	1
304	20240412	141100	123677460	8690	8690	8690	8690	0
305	20240412	141000	123677460	8690	8690	8690	8690	0
306	20240412	140900	123677460	8690	8690	8690	8690	0
307	20240412	140800	123677460	8690	8690	8690	8690	0
308	20240412	140700	123677460	8690	8690	8690	8690	0
309	20240412	140600	123677460	8690	8690	8690	8690	18
310	20240412	140500	123521040	8690	8690	8690	8690	0
311	20240412	140400	123521040	8690	8690	8690	8690	62
312	20240412	140300	122982260	8690	8690	8690	8690	0
313	20240412	140200	122982260	8690	8690	8690	8690	0
314	20240412	140100	122982260	8690	8730	8730	8690	176
315	20240412	140000	121450820	8740	8740	8740	8740	0
316	20240412	135900	121450820	8740	8740	8740	8740	0
317	20240412	135800	121450820	8740	8740	8740	8740	0
318	20240412	135700	121450820	8740	8740	8740	8740	0
319	20240412	135600	121450820	8740	8740	8740	8740	0
320	20240412	135500	121450820	8740	8740	8740	8740	0
321	20240412	135400	121450820	8740	8740	8740	8740	0
322	20240412	135300	121450820	8740	8740	8740	8740	0
323	20240412	135200	121450820	8740	8740	8740	8740	0
324	20240412	135100	121450820	8740	8740	8740	8740	0
325	20240412	135000	121450820	8740	8740	8740	8740	0
326	20240412	134900	121450820	8740	8740	8740	8740	0
327	20240412	134800	121450820	8740	8740	8740	8740	0
328	20240412	134700	121450820	8740	8740	8740	8740	0
329	20240412	134600	121450820	8740	8740	8740	8740	0
330	20240412	134500	121450820	8740	8740	8740	8740	0
331	20240412	134400	121450820	8740	8740	8740	8740	0
332	20240412	134300	121450820	8740	8740	8740	8740	0
333	20240412	134200	121450820	8740	8740	8740	8740	0
334	20240412	134100	121450820	8740	8740	8740	8740	2
335	20240412	134000	121433340	8690	8690	8690	8690	0
336	20240412	133900	121433340	8690	8690	8690	8690	0
337	20240412	133800	121433340	8690	8690	8690	8690	0
338	20240412	133700	121433340	8690	8690	8690	8690	0
339	20240412	133600	121433340	8690	8690	8690	8690	0
340	20240412	133500	121433340	8690	8690	8690	8690	0
341	20240412	133400	121433340	8690	8690	8690	8690	0
342	20240412	133300	121433340	8690	8690	8690	8690	0
343	20240412	133200	121433340	8690	8690	8690	8690	0
344	20240412	133100	121433340	8690	8690	8690	8690	0
345	20240412	133000	121433340	8690	8690	8690	8690	0
346	20240412	132900	121433340	8690	8690	8690	8690	0
347	20240412	132800	121433340	8690	8690	8690	8690	0
348	20240412	132700	121433340	8690	8690	8690	8690	381
349	20240412	132600	118122450	8690	8690	8690	8690	0
350	20240412	132500	118122450	8690	8690	8690	8690	0
351	20240412	132400	118122450	8690	8690	8690	8690	9
352	20240412	132300	118044240	8740	8740	8740	8740	0
353	20240412	132200	118044240	8740	8720	8740	8720	105
354	20240412	132100	117127270	8700	8700	8700	8700	0
355	20240412	132000	117127270	8700	8700	8700	8700	0
356	20240412	131900	117127270	8700	8700	8700	8700	0
357	20240412	131800	117127270	8700	8700	8700	8700	128
358	20240412	131700	116013670	8690	8690	8690	8690	84
359	20240412	131600	115283710	8700	8700	8700	8700	36
360	20240412	131500	114970510	8710	8710	8710	8710	0
361	20240412	131400	114970510	8710	8710	8710	8710	0
362	20240412	131300	114970510	8710	8710	8710	8710	0
363	20240412	131200	114970510	8710	8710	8710	8710	0
364	20240412	131100	114970510	8710	8710	8710	8710	0
365	20240412	131000	114970510	8710	8710	8710	8710	40
366	20240412	130900	114622110	8710	8710	8710	8710	0
367	20240412	130800	114622110	8710	8710	8710	8710	15
368	20240412	130700	114491460	8700	8710	8710	8700	4
369	20240412	130600	114456650	8720	8720	8720	8720	0
370	20240412	130500	114456650	8720	8720	8720	8720	0
371	20240412	130400	114456650	8720	8720	8720	8720	0
372	20240412	130300	114456650	8720	8720	8720	8720	11
373	20240412	130200	114360730	8720	8720	8720	8720	1
374	20240412	130100	114352010	8720	8720	8720	8720	0
375	20240412	130000	114352010	8720	8710	8720	8710	71
376	20240412	125900	113732900	8700	8700	8700	8700	6
377	20240412	125800	113680700	8700	8700	8700	8700	0
378	20240412	125700	113680700	8700	8700	8700	8700	1
379	20240412	125600	113672000	8710	8710	8710	8710	1
380	20240412	125500	113663290	8700	8700	8700	8700	17
381	20240412	125400	113515390	8700	8700	8700	8700	40
382	20240412	125300	113167390	8700	8700	8700	8700	0
383	20240412	125200	113167390	8700	8700	8700	8700	0
384	20240412	125100	113167390	8700	8700	8700	8700	0
385	20240412	125000	113167390	8700	8700	8700	8700	1
386	20240412	124900	113158690	8700	8700	8700	8700	0
387	20240412	124800	113158690	8700	8700	8700	8700	0
388	20240412	124700	113158690	8700	8700	8700	8700	0
389	20240412	124600	113158690	8700	8710	8710	8700	421
390	20240412	124500	109495950	8710	8710	8710	8710	1
391	20240412	124400	109487240	8710	8710	8710	8710	0
392	20240412	124300	109487240	8710	8710	8710	8710	0
393	20240412	124200	109487240	8710	8710	8710	8710	601
394	20240412	124100	104252530	8720	8720	8720	8720	0
395	20240412	124000	104252530	8720	8720	8720	8720	1
396	20240412	123900	104243810	8720	8720	8720	8720	0
397	20240412	123800	104243810	8720	8720	8720	8720	0
398	20240412	123700	104243810	8720	8720	8720	8720	0
399	20240412	123600	104243810	8720	8720	8720	8720	98
400	20240412	123500	103389250	8730	8730	8730	8730	0
401	20240412	123400	103389250	8730	8730	8730	8730	0
402	20240412	123300	103389250	8730	8730	8730	8730	0
403	20240412	123200	103389250	8730	8730	8730	8730	0
404	20240412	123100	103389250	8730	8730	8730	8730	2
405	20240412	123000	103371790	8720	8720	8720	8720	0
406	20240412	122900	103371790	8720	8720	8720	8720	0
407	20240412	122800	103371790	8720	8720	8720	8720	0
408	20240412	122700	103371790	8720	8720	8720	8720	20
409	20240412	122600	103197390	8710	8710	8710	8710	6
410	20240412	122500	103145130	8710	8710	8710	8710	0
411	20240412	122400	103145130	8710	8710	8710	8710	0
412	20240412	122300	103145130	8710	8710	8710	8710	0
413	20240412	122200	103145130	8710	8710	8710	8710	0
414	20240412	122100	103145130	8710	8710	8710	8710	0
415	20240412	122000	103145130	8710	8710	8710	8710	6
416	20240412	121900	103092870	8710	8710	8710	8710	0
417	20240412	121800	103092870	8710	8710	8710	8710	0
418	20240412	121700	103092870	8710	8710	8710	8710	0
419	20240412	121600	103092870	8710	8710	8710	8710	0
420	20240412	121500	103092870	8710	8710	8710	8710	0
421	20240412	121400	103092870	8710	8710	8710	8710	0
422	20240412	121300	103092870	8710	8710	8710	8710	0
423	20240412	121200	103092870	8710	8710	8710	8710	0
424	20240412	121100	103092870	8710	8710	8710	8710	0
425	20240412	121000	103092870	8710	8710	8710	8710	0
426	20240412	120900	103092870	8710	8710	8710	8710	76
427	20240412	120800	102430910	8710	8710	8710	8710	0
428	20240412	120700	102430910	8710	8710	8710	8710	0
429	20240412	120600	102430910	8710	8710	8710	8710	13
430	20240412	120500	102317680	8710	8710	8710	8710	0
431	20240412	120400	102317680	8710	8710	8710	8710	550
432	20240412	120300	97527180	8710	8710	8710	8710	0
433	20240412	120200	97527180	8710	8710	8710	8710	0
434	20240412	120100	97527180	8710	8720	8720	8710	900
435	20240412	120000	89688080	8730	8730	8730	8730	5
436	20240412	115900	89644430	8720	8720	8720	8720	0
437	20240412	115800	89644430	8720	8720	8720	8720	0
438	20240412	115700	89644430	8720	8720	8720	8720	0
439	20240412	115600	89644430	8720	8720	8720	8720	0
440	20240412	115500	89644430	8720	8720	8720	8720	1
441	20240412	115400	89635710	8710	8710	8710	8710	0
442	20240412	115300	89635710	8710	8710	8710	8710	157
443	20240412	115200	88268240	8750	8750	8750	8750	5
444	20240412	115100	88224490	8720	8720	8720	8720	0
445	20240412	115000	88224490	8720	8720	8720	8720	0
446	20240412	114900	88224490	8720	8720	8720	8720	0
447	20240412	114800	88224490	8720	8720	8720	8720	201
448	20240412	114700	86471770	8720	8720	8720	8720	0
449	20240412	114600	86471770	8720	8730	8730	8720	327
450	20240412	114500	83620280	8720	8720	8720	8720	0
451	20240412	114400	83620280	8720	8720	8720	8720	0
452	20240412	114300	83620280	8720	8720	8720	8720	0
453	20240412	114200	83620280	8720	8720	8720	8720	0
454	20240412	114100	83620280	8720	8720	8720	8720	0
455	20240412	114000	83620280	8720	8720	8720	8720	0
456	20240412	113900	83620280	8720	8720	8720	8720	0
457	20240412	113800	83620280	8720	8720	8720	8720	0
458	20240412	113700	83620280	8720	8720	8720	8720	0
459	20240412	113600	83620280	8720	8720	8720	8720	130
460	20240412	113500	82486680	8710	8710	8710	8710	0
461	20240412	113400	82486680	8710	8710	8710	8710	0
462	20240412	113300	82486680	8710	8710	8710	8710	0
463	20240412	113200	82486680	8710	8710	8710	8710	0
464	20240412	113100	82486680	8710	8710	8710	8710	1
465	20240412	113000	82477970	8740	8740	8740	8740	0
466	20240412	112900	82477970	8740	8740	8740	8740	0
467	20240412	112800	82477970	8740	8740	8740	8740	0
468	20240412	112700	82477970	8740	8740	8740	8740	0
469	20240412	112600	82477970	8740	8740	8740	8740	0
470	20240412	112500	82477970	8740	8740	8740	8740	0
471	20240412	112400	82477970	8740	8740	8740	8740	0
472	20240412	112300	82477970	8740	8740	8740	8740	0
473	20240412	112200	82477970	8740	8740	8740	8740	0
474	20240412	112100	82477970	8740	8740	8740	8740	0
475	20240412	112000	82477970	8740	8720	8740	8720	58
476	20240412	111900	81972050	8720	8720	8720	8720	52
477	20240412	111800	81518610	8720	8720	8720	8720	0
478	20240412	111700	81518610	8720	8720	8720	8720	0
479	20240412	111600	81518610	8720	8720	8720	8720	0
480	20240412	111500	81518610	8720	8720	8720	8720	0
481	20240412	111400	81518610	8720	8720	8720	8720	28
482	20240412	111300	81274450	8720	8720	8720	8720	0
483	20240412	111200	81274450	8720	8720	8720	8720	2
484	20240412	111100	81257010	8740	8740	8740	8740	0
485	20240412	111000	81257010	8740	8740	8740	8740	0
486	20240412	110900	81257010	8740	8740	8740	8740	0
487	20240412	110800	81257010	8740	8740	8740	8740	0
488	20240412	110700	81257010	8740	8740	8740	8740	0
489	20240412	110600	81257010	8740	8740	8740	8740	2625
490	20240412	110500	58314510	8750	8750	8750	8750	18
491	20240412	110400	58157010	8760	8760	8760	8760	10
492	20240412	110300	58069410	8750	8750	8750	8750	0
493	20240412	110200	58069410	8750	8750	8750	8750	0
494	20240412	110100	58069410	8750	8750	8750	8750	0
495	20240412	110000	58069410	8750	8750	8750	8750	0
496	20240412	105900	58069410	8750	8750	8750	8750	0
497	20240412	105800	58069410	8750	8750	8750	8750	0
498	20240412	105700	58069410	8750	8760	8760	8750	20
499	20240412	105600	57894220	8770	8770	8770	8770	0
500	20240412	105500	57894220	8770	8770	8770	8770	0
501	20240412	105400	57894220	8770	8770	8770	8770	0
502	20240412	105300	57894220	8770	8770	8770	8770	0
503	20240412	105200	57894220	8770	8770	8770	8770	0
504	20240412	105100	57894220	8770	8770	8770	8770	0
505	20240412	105000	57894220	8770	8770	8770	8770	0
506	20240412	104900	57894220	8770	8770	8770	8770	0
507	20240412	104800	57894220	8770	8770	8770	8770	2
508	20240412	104700	57876680	8760	8760	8760	8760	0
509	20240412	104600	57876680	8760	8760	8760	8760	0
510	20240412	104500	57876680	8760	8760	8760	8760	10
511	20240412	104400	57789080	8760	8760	8760	8760	1
512	20240412	104300	57780320	8770	8770	8770	8770	3
513	20240412	104200	57754010	8770	8770	8770	8770	0
514	20240412	104100	57754010	8770	8770	8770	8770	0
515	20240412	104000	57754010	8770	8770	8770	8770	0
516	20240412	103900	57754010	8770	8760	8770	8760	116
517	20240412	103800	56736720	8760	8750	8760	8750	2
518	20240412	103700	56719210	8740	8740	8740	8740	0
519	20240412	103600	56719210	8740	8740	8740	8740	0
520	20240412	103500	56719210	8740	8740	8740	8740	0
521	20240412	103400	56719210	8740	8740	8740	8740	0
522	20240412	103300	56719210	8740	8740	8740	8740	49
523	20240412	103200	56290950	8750	8740	8750	8740	277
524	20240412	103100	53867950	8750	8750	8750	8750	225
525	20240412	103000	51899200	8750	8750	8750	8750	100
526	20240412	102900	51024200	8760	8760	8770	8760	3
527	20240412	102800	50997910	8770	8770	8770	8770	0
528	20240412	102700	50997910	8770	8770	8770	8770	0
529	20240412	102600	50997910	8770	8770	8770	8770	0
530	20240412	102500	50997910	8770	8770	8770	8770	0
531	20240412	102400	50997910	8770	8770	8770	8770	34
532	20240412	102300	50699730	8770	8770	8770	8770	0
533	20240412	102200	50699730	8770	8770	8770	8770	0
534	20240412	102100	50699730	8770	8770	8770	8770	29
535	20240412	102000	50445400	8770	8770	8770	8770	0
536	20240412	101900	50445400	8770	8770	8770	8770	0
537	20240412	101800	50445400	8770	8770	8770	8770	0
538	20240412	101700	50445400	8770	8770	8770	8770	0
539	20240412	101600	50445400	8770	8760	8770	8760	102
540	20240412	101500	49551360	8770	8770	8770	8770	3
541	20240412	101400	49525050	8770	8780	8780	8770	14
542	20240412	101300	49402260	8780	8780	8780	8780	0
543	20240412	101200	49402260	8780	8780	8780	8780	0
544	20240412	101100	49402260	8780	8780	8780	8780	0
545	20240412	101000	49402260	8780	8780	8780	8780	2
546	20240412	100900	49384700	8770	8770	8770	8770	0
547	20240412	100800	49384700	8770	8770	8770	8770	0
548	20240412	100700	49384700	8770	8770	8770	8770	0
549	20240412	100600	49384700	8770	8770	8770	8770	2520
550	20240412	100500	27284300	8770	8770	8770	8770	1
551	20240412	100400	27275530	8760	8760	8760	8760	0
552	20240412	100300	27275530	8760	8760	8760	8760	0
553	20240412	100200	27275530	8760	8760	8760	8760	0
554	20240412	100100	27275530	8760	8760	8760	8760	0
555	20240412	100000	27275530	8760	8760	8760	8760	0
556	20240412	095900	27275530	8760	8760	8760	8760	0
557	20240412	095800	27275530	8760	8760	8760	8760	0
558	20240412	095700	27275530	8760	8760	8760	8760	0
559	20240412	095600	27275530	8760	8760	8760	8760	116
560	20240412	095500	26259370	8750	8750	8750	8750	0
561	20240412	095400	26259370	8750	8750	8750	8750	0
562	20240412	095300	26259370	8750	8750	8750	8750	0
563	20240412	095200	26259370	8750	8790	8790	8750	207
564	20240412	095100	24445710	8800	8780	8800	8780	95
565	20240412	095000	23610760	8770	8770	8770	8770	9
566	20240412	094900	23531830	8770	8770	8770	8770	10
567	20240412	094800	23444130	8760	8760	8760	8760	25
568	20240412	094700	23225130	8760	8760	8760	8760	102
569	20240412	094600	22331610	8760	8760	8760	8760	3
570	20240412	094500	22305330	8760	8760	8760	8760	0
571	20240412	094400	22305330	8760	8760	8760	8760	1
572	20240412	094300	22296570	8770	8770	8770	8770	23
573	20240412	094200	22094860	8750	8750	8750	8750	0
574	20240412	094100	22094860	8750	8750	8750	8750	0
575	20240412	094000	22094860	8750	8750	8750	8750	0
576	20240412	093900	22094860	8750	8740	8750	8740	780
577	20240412	093800	15275010	8720	8720	8720	8720	0
578	20240412	093700	15275010	8720	8720	8720	8720	0
579	20240412	093600	15275010	8720	8720	8720	8720	0
580	20240412	093500	15275010	8720	8720	8720	8720	0
581	20240412	093400	15275010	8720	8720	8720	8720	0
582	20240412	093300	15275010	8720	8720	8720	8720	1
583	20240412	093200	15266290	8730	8730	8730	8730	21
584	20240412	093100	15082960	8720	8720	8720	8720	76
585	20240412	093000	14420240	8710	8710	8710	8710	1
586	20240412	092900	14411530	8710	8710	8710	8710	30
587	20240412	092800	14150230	8710	8710	8710	8710	0
588	20240412	092700	14150230	8710	8710	8710	8710	0
589	20240412	092600	14150230	8710	8710	8710	8710	21
590	20240412	092500	13967320	8710	8710	8710	8710	0
591	20240412	092400	13967320	8710	8710	8710	8710	7
592	20240412	092300	13906350	8710	8710	8710	8710	250
593	20240412	092200	11728850	8710	8710	8710	8710	25
594	20240412	092100	11511100	8710	8710	8710	8710	500
595	20240412	092000	7156100	8710	8710	8710	8710	0
596	20240412	091900	7156100	8710	8710	8710	8710	0
597	20240412	091800	7156100	8710	8710	8710	8710	0
598	20240412	091700	7156100	8710	8700	8710	8700	136
599	20240412	091600	5971780	8690	8690	8690	8690	3
600	20240412	091500	5945710	8690	8690	8690	8690	0
601	20240412	091400	5945710	8690	8690	8690	8690	0
602	20240412	091300	5945710	8690	8690	8690	8690	0
603	20240412	091200	5945710	8690	8690	8690	8690	0
604	20240412	091100	5945710	8690	8690	8690	8690	0
605	20240412	091000	5945710	8690	8690	8690	8690	0
606	20240412	090900	5945710	8690	8690	8690	8690	21
607	20240412	090800	5763220	8690	8690	8690	8690	81
608	20240412	090700	5059330	8690	8690	8690	8690	2
609	20240412	090600	5041950	8660	8660	8660	8660	50
610	20240412	090500	4608950	8690	8660	8690	8660	217
611	20240412	090400	2728020	8690	8690	8690	8690	4
612	20240412	090300	2693260	8660	8660	8660	8660	0
613	20240412	090200	2693260	8660	8660	8660	8660	25
614	20240412	090100	2476760	8660	8660	8660	8660	75
615	20240412	090000	1827260	8660	8660	8660	8660	211