KissMeData/060850/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	192900	360879170	8850	8850	8850	8850	1016
3	20240412	192800	360879170	8850	8850	8850	8850	0
4	20240412	192700	360879170	8850	8850	8850	8850	0
5	20240412	192600	360879170	8850	8850	8850	8850	0
6	20240412	192500	360879170	8850	8850	8850	8850	0
7	20240412	192400	360879170	8850	8850	8850	8850	0
8	20240412	192300	360879170	8850	8850	8850	8850	0
9	20240412	192200	360879170	8850	8850	8850	8850	0
10	20240412	192100	360879170	8850	8850	8850	8850	0
11	20240412	192000	360879170	8850	8850	8850	8850	0
12	20240412	191900	360879170	8850	8850	8850	8850	0
13	20240412	191800	360879170	8850	8850	8850	8850	0
14	20240412	191700	360879170	8850	8850	8850	8850	0
15	20240412	191600	360879170	8850	8850	8850	8850	0
16	20240412	191500	360879170	8850	8850	8850	8850	0
17	20240412	191400	360879170	8850	8850	8850	8850	0
18	20240412	191300	360879170	8850	8850	8850	8850	0
19	20240412	191200	360879170	8850	8850	8850	8850	0
20	20240412	191100	360879170	8850	8850	8850	8850	0
21	20240412	191000	360879170	8850	8850	8850	8850	0
22	20240412	190900	360879170	8850	8850	8850	8850	0
23	20240412	190800	360879170	8850	8850	8850	8850	0
24	20240412	190700	360879170	8850	8850	8850	8850	0
25	20240412	190600	360879170	8850	8850	8850	8850	0
26	20240412	190500	360879170	8850	8850	8850	8850	0
27	20240412	190400	360879170	8850	8850	8850	8850	0
28	20240412	190300	360879170	8850	8850	8850	8850	0
29	20240412	190200	360879170	8850	8850	8850	8850	0
30	20240412	190100	360879170	8850	8850	8850	8850	0
31	20240412	190000	360879170	8850	8850	8850	8850	0
32	20240412	185900	360879170	8850	8850	8850	8850	1016
33	20240412	185800	360879170	8850	8850	8850	8850	0
34	20240412	185700	360879170	8850	8850	8850	8850	0
35	20240412	185600	360879170	8850	8850	8850	8850	0
36	20240412	185500	360879170	8850	8850	8850	8850	0
37	20240412	185400	360879170	8850	8850	8850	8850	0
38	20240412	185300	360879170	8850	8850	8850	8850	0
39	20240412	185200	360879170	8850	8850	8850	8850	0
40	20240412	185100	360879170	8850	8850	8850	8850	0
41	20240412	185000	360879170	8850	8850	8850	8850	0
42	20240412	184900	360879170	8850	8850	8850	8850	0
43	20240412	184800	360879170	8850	8850	8850	8850	0
44	20240412	184700	360879170	8850	8850	8850	8850	0
45	20240412	184600	360879170	8850	8850	8850	8850	0
46	20240412	184500	360879170	8850	8850	8850	8850	0
47	20240412	184400	360879170	8850	8850	8850	8850	0
48	20240412	184300	360879170	8850	8850	8850	8850	0
49	20240412	184200	360879170	8850	8850	8850	8850	0
50	20240412	184100	360879170	8850	8850	8850	8850	0
51	20240412	184000	360879170	8850	8850	8850	8850	0
52	20240412	183900	360879170	8850	8850	8850	8850	0
53	20240412	183800	360879170	8850	8850	8850	8850	0
54	20240412	183700	360879170	8850	8850	8850	8850	0
55	20240412	183600	360879170	8850	8850	8850	8850	0
56	20240412	183500	360879170	8850	8850	8850	8850	0
57	20240412	183400	360879170	8850	8850	8850	8850	0
58	20240412	183300	360879170	8850	8850	8850	8850	0
59	20240412	183200	360879170	8850	8850	8850	8850	0
60	20240412	183100	360879170	8850	8850	8850	8850	0
61	20240412	183000	360879170	8850	8850	8850	8850	0
62	20240412	182900	360879170	8850	8850	8850	8850	1016
63	20240412	182800	360879170	8850	8850	8850	8850	0
64	20240412	182700	360879170	8850	8850	8850	8850	0
65	20240412	182600	360879170	8850	8850	8850	8850	0
66	20240412	182500	360879170	8850	8850	8850	8850	0
67	20240412	182400	360879170	8850	8850	8850	8850	0
68	20240412	182300	360879170	8850	8850	8850	8850	0
69	20240412	182200	360879170	8850	8850	8850	8850	0
70	20240412	182100	360879170	8850	8850	8850	8850	0
71	20240412	182000	360879170	8850	8850	8850	8850	0
72	20240412	181900	360879170	8850	8850	8850	8850	0
73	20240412	181800	360879170	8850	8850	8850	8850	0
74	20240412	181700	360879170	8850	8850	8850	8850	0
75	20240412	181600	360879170	8850	8850	8850	8850	0
76	20240412	181500	360879170	8850	8850	8850	8850	0
77	20240412	181400	360879170	8850	8850	8850	8850	0
78	20240412	181300	360879170	8850	8850	8850	8850	0
79	20240412	181200	360879170	8850	8850	8850	8850	0
80	20240412	181100	360879170	8850	8850	8850	8850	0
81	20240412	181000	360879170	8850	8850	8850	8850	0
82	20240412	180900	360879170	8850	8850	8850	8850	0
83	20240412	180800	360879170	8850	8850	8850	8850	0
84	20240412	180700	360879170	8850	8850	8850	8850	0
85	20240412	180600	360879170	8850	8850	8850	8850	0
86	20240412	180500	360879170	8850	8850	8850	8850	0
87	20240412	180400	360879170	8850	8850	8850	8850	0
88	20240412	180300	360879170	8850	8850	8850	8850	0
89	20240412	180200	360879170	8850	8850	8850	8850	0
90	20240412	180100	360879170	8850	8850	8850	8850	0
91	20240412	180000	360879170	8850	8850	8850	8850	0
92	20240412	175900	360879170	8850	8850	8850	8850	1016
93	20240412	175800	360879170	8850	8850	8850	8850	0
94	20240412	175700	360879170	8850	8850	8850	8850	0
95	20240412	175600	360879170	8850	8850	8850	8850	0
96	20240412	175500	360879170	8850	8850	8850	8850	0
97	20240412	175400	360879170	8850	8850	8850	8850	0
98	20240412	175300	360879170	8850	8850	8850	8850	0
99	20240412	175200	360879170	8850	8850	8850	8850	0
100	20240412	175100	360879170	8850	8850	8850	8850	0
101	20240412	175000	360879170	8850	8850	8850	8850	0
102	20240412	174900	360879170	8850	8850	8850	8850	0
103	20240412	174800	360879170	8850	8850	8850	8850	0
104	20240412	174700	360879170	8850	8850	8850	8850	0
105	20240412	174600	360879170	8850	8850	8850	8850	0
106	20240412	174500	360879170	8850	8850	8850	8850	0
107	20240412	174400	360879170	8850	8850	8850	8850	0
108	20240412	174300	360879170	8850	8850	8850	8850	0
109	20240412	174200	360879170	8850	8850	8850	8850	0
110	20240412	174100	360879170	8850	8850	8850	8850	0
111	20240412	174000	360879170	8850	8850	8850	8850	0
112	20240412	173900	360879170	8850	8850	8850	8850	0
113	20240412	173800	360879170	8850	8850	8850	8850	0
114	20240412	173700	360879170	8850	8850	8850	8850	0
115	20240412	173600	360879170	8850	8850	8850	8850	0
116	20240412	173500	360879170	8850	8850	8850	8850	0
117	20240412	173400	360879170	8850	8850	8850	8850	0
118	20240412	173300	360879170	8850	8850	8850	8850	0
119	20240412	173200	360879170	8850	8850	8850	8850	0
120	20240412	173100	360879170	8850	8850	8850	8850	0
121	20240412	173000	360879170	8850	8850	8850	8850	0
122	20240412	172900	360879170	8850	8850	8850	8850	1016
123	20240412	172800	360879170	8850	8850	8850	8850	0
124	20240412	172700	360879170	8850	8850	8850	8850	0
125	20240412	172600	360879170	8850	8850	8850	8850	0
126	20240412	172500	360879170	8850	8850	8850	8850	0
127	20240412	172400	360879170	8850	8850	8850	8850	0
128	20240412	172300	360879170	8850	8850	8850	8850	0
129	20240412	172200	360879170	8850	8850	8850	8850	0
130	20240412	172100	360879170	8850	8850	8850	8850	0
131	20240412	172000	360879170	8850	8850	8850	8850	0
132	20240412	171900	360879170	8850	8850	8850	8850	0
133	20240412	171800	360879170	8850	8850	8850	8850	0
134	20240412	171700	360879170	8850	8850	8850	8850	0
135	20240412	171600	360879170	8850	8850	8850	8850	0
136	20240412	171500	360879170	8850	8850	8850	8850	0
137	20240412	171400	360879170	8850	8850	8850	8850	0
138	20240412	171300	360879170	8850	8850	8850	8850	0
139	20240412	171200	360879170	8850	8850	8850	8850	0
140	20240412	171100	360879170	8850	8850	8850	8850	0
141	20240412	171000	360879170	8850	8850	8850	8850	0
142	20240412	170900	360879170	8850	8850	8850	8850	0
143	20240412	170800	360879170	8850	8850	8850	8850	0
144	20240412	170700	360879170	8850	8850	8850	8850	0
145	20240412	170600	360879170	8850	8850	8850	8850	0
146	20240412	170500	360879170	8850	8850	8850	8850	0
147	20240412	170400	360879170	8850	8850	8850	8850	0
148	20240412	170300	360879170	8850	8850	8850	8850	0
149	20240412	170200	360879170	8850	8850	8850	8850	0
150	20240412	170100	360879170	8850	8850	8850	8850	0
151	20240412	170000	360879170	8850	8850	8850	8850	0
152	20240412	165900	360879170	8850	8850	8850	8850	1016
153	20240412	165800	360879170	8850	8850	8850	8850	0
154	20240412	165700	360879170	8850	8850	8850	8850	0
155	20240412	165600	360879170	8850	8850	8850	8850	0
156	20240412	165500	360879170	8850	8850	8850	8850	0
157	20240412	165400	360879170	8850	8850	8850	8850	0
158	20240412	165300	360879170	8850	8850	8850	8850	0
159	20240412	165200	360879170	8850	8850	8850	8850	0
160	20240412	165100	360879170	8850	8850	8850	8850	0
161	20240412	165000	360879170	8850	8850	8850	8850	0
162	20240412	164900	360879170	8850	8850	8850	8850	0
163	20240412	164800	360879170	8850	8850	8850	8850	0
164	20240412	164700	360879170	8850	8850	8850	8850	0
165	20240412	164600	360879170	8850	8850	8850	8850	0
166	20240412	164500	360879170	8850	8850	8850	8850	0
167	20240412	164400	360879170	8850	8850	8850	8850	0
168	20240412	164300	360879170	8850	8850	8850	8850	0
169	20240412	164200	360879170	8850	8850	8850	8850	0
170	20240412	164100	360879170	8850	8850	8850	8850	0
171	20240412	164000	360879170	8850	8850	8850	8850	0
172	20240412	163900	360879170	8850	8850	8850	8850	0
173	20240412	163800	360879170	8850	8850	8850	8850	0
174	20240412	163700	360879170	8850	8850	8850	8850	0
175	20240412	163600	360879170	8850	8850	8850	8850	0
176	20240412	163500	360879170	8850	8850	8850	8850	0
177	20240412	163400	360879170	8850	8850	8850	8850	0
178	20240412	163300	360879170	8850	8850	8850	8850	0
179	20240412	163200	360879170	8850	8850	8850	8850	0
180	20240412	163100	360879170	8850	8850	8850	8850	0
181	20240412	163000	360879170	8850	8850	8850	8850	0
182	20240412	162900	360879170	8850	8850	8850	8850	1016
183	20240412	162800	360879170	8850	8850	8850	8850	0
184	20240412	162700	360879170	8850	8850	8850	8850	0
185	20240412	162600	360879170	8850	8850	8850	8850	0
186	20240412	162500	360879170	8850	8850	8850	8850	0
187	20240412	162400	360879170	8850	8850	8850	8850	0
188	20240412	162300	360879170	8850	8850	8850	8850	0
189	20240412	162200	360879170	8850	8850	8850	8850	0
190	20240412	162100	360879170	8850	8850	8850	8850	0
191	20240412	162000	360879170	8850	8850	8850	8850	0
192	20240412	161900	360879170	8850	8850	8850	8850	0
193	20240412	161800	360879170	8850	8850	8850	8850	0
194	20240412	161700	360879170	8850	8850	8850	8850	0
195	20240412	161600	360879170	8850	8850	8850	8850	0
196	20240412	161500	360879170	8850	8850	8850	8850	0
197	20240412	161400	360879170	8850	8850	8850	8850	0
198	20240412	161300	360879170	8850	8850	8850	8850	0
199	20240412	161200	360879170	8850	8850	8850	8850	0
200	20240412	161100	360879170	8850	8850	8850	8850	0
201	20240412	161000	360879170	8850	8850	8850	8850	0
202	20240412	160900	360879170	8850	8850	8850	8850	0
203	20240412	160800	360879170	8850	8850	8850	8850	0
204	20240412	160700	360879170	8850	8850	8850	8850	0
205	20240412	160600	360879170	8850	8850	8850	8850	0
206	20240412	160500	360879170	8850	8850	8850	8850	0
207	20240412	160400	360879170	8850	8850	8850	8850	0
208	20240412	160300	360879170	8850	8850	8850	8850	0
209	20240412	160200	360879170	8850	8850	8850	8850	0
210	20240412	160100	360879170	8850	8850	8850	8850	0
211	20240412	160000	360879170	8850	8850	8850	8850	0
212	20240412	155900	360879170	8850	8850	8850	8850	1016
213	20240412	155800	360879170	8850	8850	8850	8850	0
214	20240412	155700	360879170	8850	8850	8850	8850	0
215	20240412	155600	360879170	8850	8850	8850	8850	0
216	20240412	155500	360879170	8850	8850	8850	8850	0
217	20240412	155400	360879170	8850	8850	8850	8850	0
218	20240412	155300	360879170	8850	8850	8850	8850	0
219	20240412	155200	360879170	8850	8850	8850	8850	0
220	20240412	155100	360879170	8850	8850	8850	8850	0
221	20240412	155000	360879170	8850	8850	8850	8850	0
222	20240412	154900	360879170	8850	8850	8850	8850	0
223	20240412	154800	360879170	8850	8850	8850	8850	0
224	20240412	154700	360879170	8850	8850	8850	8850	0
225	20240412	154600	360879170	8850	8850	8850	8850	0
226	20240412	154500	360879170	8850	8850	8850	8850	0
227	20240412	154400	360879170	8850	8850	8850	8850	0
228	20240412	154300	360879170	8850	8850	8850	8850	0
229	20240412	154200	360879170	8850	8850	8850	8850	0
230	20240412	154100	360879170	8850	8850	8850	8850	0
231	20240412	154000	360879170	8850	8850	8850	8850	0
232	20240412	153900	360879170	8850	8850	8850	8850	0
233	20240412	153800	360879170	8850	8850	8850	8850	0
234	20240412	153700	360879170	8850	8850	8850	8850	0
235	20240412	153600	360879170	8850	8850	8850	8850	0
236	20240412	153500	360879170	8850	8850	8850	8850	0
237	20240412	153400	360879170	8850	8850	8850	8850	0
238	20240412	153300	360879170	8850	8850	8850	8850	0
239	20240412	153200	360879170	8850	8850	8850	8850	0
240	20240412	153100	360879170	8850	8850	8850	8850	0
241	20240412	153000	360879170	8850	8850	8850	8850	1016
242	20240412	152900	351887570	8880	8880	8880	8880	0
243	20240412	152800	351887570	8880	8880	8880	8880	0
244	20240412	152700	351887570	8880	8880	8880	8880	0
245	20240412	152600	351887570	8880	8880	8880	8880	0
246	20240412	152500	351887570	8880	8880	8880	8880	0
247	20240412	152400	351887570	8880	8880	8880	8880	0
248	20240412	152300	351887570	8880	8880	8880	8880	0
249	20240412	152200	351887570	8880	8880	8880	8880	0
250	20240412	152100	351887570	8880	8880	8880	8880	0
251	20240412	152000	351887570	8880	8880	8880	8880	0
252	20240412	151900	351887570	8880	8860	8880	8860	56
253	20240412	151800	351391370	8880	8880	8880	8880	75
254	20240412	151700	350725370	8880	8880	8880	8880	0
255	20240412	151600	350725370	8880	8880	8880	8880	1
256	20240412	151500	350716490	8860	8860	8860	8860	200
257	20240412	151400	348944490	8860	8890	8890	8860	22
258	20240412	151300	348749510	8850	8870	8890	8850	679
259	20240412	151200	342723620	8880	8880	8880	8880	0
260	20240412	151100	342723620	8880	8870	8880	8860	219
261	20240412	151000	340781510	8870	8870	8870	8870	30
262	20240412	150900	340515410	8880	8880	8880	8880	0
263	20240412	150800	340515410	8880	8880	8880	8880	0
264	20240412	150700	340515410	8880	8880	8880	8880	2
265	20240412	150600	340497650	8870	8870	8870	8870	0
266	20240412	150500	340497650	8870	8870	8870	8870	0
267	20240412	150400	340497650	8870	8870	8870	8870	0
268	20240412	150300	340497650	8870	8870	8870	8870	23
269	20240412	150200	340293640	8880	8860	8880	8860	2
270	20240412	150100	340275900	8850	8860	8860	8850	226
271	20240412	150000	338275780	8860	8860	8860	8850	1421
272	20240412	145900	325690810	8870	8880	8880	8870	547
273	20240412	145800	320838870	8880	8880	8880	8880	122
274	20240412	145700	319755510	8880	8880	8880	8880	16
275	20240412	145600	319613430	8880	8880	8880	8880	3
276	20240412	145500	319586790	8880	8880	8880	8880	54
277	20240412	145400	319107270	8880	8880	8880	8880	39
278	20240412	145300	318760950	8880	8880	8880	8880	0
279	20240412	145200	318760950	8880	8880	8880	8880	0
280	20240412	145100	318760950	8880	8880	8880	8880	0
281	20240412	145000	318760950	8880	8880	8880	8880	69
282	20240412	144900	318148230	8890	8890	8890	8890	100
283	20240412	144800	317259230	8890	8890	8890	8890	200
284	20240412	144700	315481230	8890	8880	8890	8880	200
285	20240412	144600	313703270	8860	8870	8870	8850	1232
286	20240412	144500	302787990	8870	8870	8880	8870	74
287	20240412	144400	302131440	8880	8880	8880	8880	0
288	20240412	144300	302131440	8880	8880	8880	8880	0
289	20240412	144200	302131440	8880	8870	8880	8870	500
290	20240412	144100	297692340	8870	8870	8870	8870	11
291	20240412	144000	297594770	8870	8880	8880	8870	102
292	20240412	143900	296690020	8860	8880	8880	8860	252
293	20240412	143800	294456660	8880	8870	8880	8870	201
294	20240412	143700	292673780	8870	8870	8870	8870	0
295	20240412	143600	292673780	8870	8870	8870	8870	100
296	20240412	143500	291786780	8870	8870	8870	8870	0
297	20240412	143400	291786780	8870	8870	8870	8870	0
298	20240412	143300	291786780	8870	8870	8870	8870	8
299	20240412	143200	291715820	8870	8870	8870	8870	300
300	20240412	143100	289054820	8870	8870	8870	8870	200
301	20240412	143000	287280820	8870	8870	8870	8870	33
302	20240412	142900	286988110	8870	8870	8870	8870	0
303	20240412	142800	286988110	8870	8870	8870	8870	0
304	20240412	142700	286988110	8870	8870	8870	8870	0
305	20240412	142600	286988110	8870	8870	8870	8870	0
306	20240412	142500	286988110	8870	8870	8870	8870	0
307	20240412	142400	286988110	8870	8870	8870	8870	0
308	20240412	142300	286988110	8870	8870	8870	8870	0
309	20240412	142200	286988110	8870	8870	8870	8870	0
310	20240412	142100	286988110	8870	8870	8870	8870	1
311	20240412	142000	286979240	8860	8860	8860	8860	80
312	20240412	141900	286270440	8870	8860	8870	8860	2
313	20240412	141800	286252710	8860	8860	8860	8860	0
314	20240412	141700	286252710	8860	8860	8860	8860	0
315	20240412	141600	286252710	8860	8860	8860	8860	105
316	20240412	141500	285322410	8860	8860	8860	8860	0
317	20240412	141400	285322410	8860	8860	8860	8860	500
318	20240412	141300	280892410	8870	8870	8870	8870	0
319	20240412	141200	280892410	8870	8870	8870	8870	0
320	20240412	141100	280892410	8870	8870	8870	8870	0
321	20240412	141000	280892410	8870	8870	8870	8870	90
322	20240412	140900	280094110	8860	8860	8860	8860	100
323	20240412	140800	279208110	8870	8870	8870	8870	3
324	20240412	140700	279181500	8870	8860	8870	8860	67
325	20240412	140600	278587800	8870	8870	8870	8870	0
326	20240412	140500	278587800	8870	8870	8870	8870	0
327	20240412	140400	278587800	8870	8870	8870	8870	0
328	20240412	140300	278587800	8870	8870	8870	8870	0
329	20240412	140200	278587800	8870	8870	8870	8870	0
330	20240412	140100	278587800	8870	8870	8870	8870	0
331	20240412	140000	278587800	8870	8870	8870	8870	214
332	20240412	135900	276689620	8870	8870	8870	8870	144
333	20240412	135800	275412340	8850	8860	8860	8850	200
334	20240412	135700	273642270	8860	8860	8860	8860	0
335	20240412	135600	273642270	8860	8860	8860	8860	3
336	20240412	135500	273615690	8860	8860	8860	8860	0
337	20240412	135400	273615690	8860	8860	8860	8860	0
338	20240412	135300	273615690	8860	8860	8860	8860	6
339	20240412	135200	273562530	8860	8850	8860	8850	41
340	20240412	135100	273199670	8850	8850	8850	8850	0
341	20240412	135000	273199670	8850	8850	8850	8850	20
342	20240412	134900	273022670	8880	8880	8880	8880	0
343	20240412	134800	273022670	8880	8880	8880	8880	0
344	20240412	134700	273022670	8880	8880	8880	8880	0
345	20240412	134600	273022670	8880	8850	8880	8850	11
346	20240412	134500	272925290	8890	8890	8890	8890	0
347	20240412	134400	272925290	8890	8890	8890	8890	1
348	20240412	134300	272916400	8880	8880	8880	8880	3
349	20240412	134200	272889760	8850	8890	8890	8850	60
350	20240412	134100	272356680	8890	8890	8890	8890	4
351	20240412	134000	272321120	8870	8870	8870	8870	3
352	20240412	133900	272294510	8870	8870	8870	8870	0
353	20240412	133800	272294510	8870	8870	8870	8870	1
354	20240412	133700	272285640	8860	8860	8860	8860	1
355	20240412	133600	272276780	8890	8890	8890	8890	0
356	20240412	133500	272276780	8890	8890	8890	8890	0
357	20240412	133400	272276780	8890	8890	8890	8890	0
358	20240412	133300	272276780	8890	8890	8890	8890	2
359	20240412	133200	272259000	8890	8880	8890	8880	10
360	20240412	133100	272170110	8900	8900	8900	8900	0
361	20240412	133000	272170110	8900	8870	8900	8870	4
362	20240412	132900	272134580	8880	8870	8880	8870	200
363	20240412	132800	270359600	8870	8870	8870	8870	1
364	20240412	132700	270350730	8850	8850	8850	8850	0
365	20240412	132600	270350730	8850	8850	8850	8850	339
366	20240412	132500	267350580	8850	8850	8850	8850	0
367	20240412	132400	267350580	8850	8850	8850	8850	10
368	20240412	132300	267262080	8850	8850	8850	8850	33
369	20240412	132200	266970030	8850	8850	8850	8850	0
370	20240412	132100	266970030	8850	8850	8850	8850	10
371	20240412	132000	266881530	8860	8860	8860	8860	0
372	20240412	131900	266881530	8860	8860	8860	8860	0
373	20240412	131800	266881530	8860	8860	8860	8860	0
374	20240412	131700	266881530	8860	8850	8860	8850	110
375	20240412	131600	265908020	8850	8850	8850	8850	0
376	20240412	131500	265908020	8850	8850	8850	8850	1
377	20240412	131400	265899170	8840	8840	8840	8840	188
378	20240412	131300	264237250	8840	8840	8840	8840	11
379	20240412	131200	264140010	8840	8840	8840	8840	0
380	20240412	131100	264140010	8840	8840	8840	8840	57
381	20240412	131000	263636130	8840	8840	8840	8840	0
382	20240412	130900	263636130	8840	8840	8840	8840	0
383	20240412	130800	263636130	8840	8830	8840	8830	12
384	20240412	130700	263530120	8820	8820	8820	8820	64
385	20240412	130600	262965640	8820	8820	8820	8820	3
386	20240412	130500	262939180	8820	8820	8820	8820	10
387	20240412	130400	262850980	8820	8820	8820	8820	51
388	20240412	130300	262401160	8810	8830	8830	8810	165
389	20240412	130200	260944640	8820	8820	8820	8820	0
390	20240412	130100	260944640	8820	8820	8820	8820	29
391	20240412	130000	260688860	8820	8820	8820	8820	0
392	20240412	125900	260688860	8820	8820	8820	8820	0
393	20240412	125800	260688860	8820	8820	8820	8820	66
394	20240412	125700	260106740	8810	8810	8810	8810	59
395	20240412	125600	259586950	8810	8810	8810	8810	554
396	20240412	125500	254706210	8800	8800	8800	8800	0
397	20240412	125400	254706210	8800	8800	8800	8800	0
398	20240412	125300	254706210	8800	8800	8800	8800	0
399	20240412	125200	254706210	8800	8800	8800	8800	0
400	20240412	125100	254706210	8800	8810	8810	8800	450
401	20240412	125000	250742070	8810	8830	8830	8810	150
402	20240412	124900	249419840	8830	8830	8830	8830	0
403	20240412	124800	249419840	8830	8830	8830	8830	0
404	20240412	124700	249419840	8830	8830	8830	8830	2
405	20240412	124600	249402180	8820	8820	8820	8820	0
406	20240412	124500	249402180	8820	8820	8820	8820	0
407	20240412	124400	249402180	8820	8820	8820	8820	0
408	20240412	124300	249402180	8820	8820	8820	8820	0
409	20240412	124200	249402180	8820	8820	8820	8820	0
410	20240412	124100	249402180	8820	8820	8820	8820	5
411	20240412	124000	249358080	8820	8810	8820	8810	2
412	20240412	123900	249340450	8810	8820	8820	8810	284
413	20240412	123800	246838220	8820	8820	8820	8820	0
414	20240412	123700	246838220	8820	8820	8820	8820	1
415	20240412	123600	246829400	8830	8820	8830	8810	533
416	20240412	123500	242133460	8870	8870	8870	8870	0
417	20240412	123400	242133460	8870	8830	8870	8810	4048
418	20240412	123300	206466790	8830	8830	8830	8830	0
419	20240412	123200	206466790	8830	8830	8830	8830	0
420	20240412	123100	206466790	8830	8820	8830	8820	109
421	20240412	123000	205504450	8820	8840	8840	8820	811
422	20240412	122900	198348860	8830	8840	8840	8830	25
423	20240412	122800	198127980	8860	8850	8860	8850	16
424	20240412	122700	197986360	8850	8850	8850	8850	0
425	20240412	122600	197986360	8850	8850	8850	8850	0
426	20240412	122500	197986360	8850	8850	8850	8850	10
427	20240412	122400	197897860	8840	8840	8840	8840	7
428	20240412	122300	197835980	8840	8830	8840	8830	114
429	20240412	122200	196829340	8860	8840	8860	8840	4
430	20240412	122100	196793950	8820	8820	8820	8820	0
431	20240412	122000	196793950	8820	8820	8820	8820	0
432	20240412	121900	196793950	8820	8820	8820	8820	0
433	20240412	121800	196793950	8820	8820	8820	8820	0
434	20240412	121700	196793950	8820	8850	8850	8820	2050
435	20240412	121600	178710050	8850	8850	8850	8850	0
436	20240412	121500	178710050	8850	8850	8850	8850	1
437	20240412	121400	178701200	8870	8840	8870	8830	42
438	20240412	121300	178330250	8880	8850	8880	8850	17
439	20240412	121200	178179770	8850	8850	8850	8850	0
440	20240412	121100	178179770	8850	8850	8850	8850	0
441	20240412	121000	178179770	8850	8850	8850	8850	1
442	20240412	120900	178170920	8850	8830	8850	8830	918
443	20240412	120800	170056720	8850	8860	8860	8850	38
444	20240412	120700	169720410	8860	8860	8860	8860	0
445	20240412	120600	169720410	8860	8860	8860	8860	9
446	20240412	120500	169640670	8860	8850	8860	8820	815
447	20240412	120400	162445130	8830	8850	8850	8830	2580
448	20240412	120300	139649910	8850	8860	8860	8850	43
449	20240412	120200	139269270	8880	8870	8880	8870	21
450	20240412	120100	139082940	8880	8880	8880	8880	0
451	20240412	120000	139082940	8880	8880	8880	8880	0
452	20240412	115900	139082940	8880	8880	8880	8880	0
453	20240412	115800	139082940	8880	8870	8880	8870	31
454	20240412	115700	138807770	8870	8870	8870	8860	56
455	20240412	115600	138311070	8870	8870	8870	8870	10
456	20240412	115500	138222370	8840	8840	8840	8840	0
457	20240412	115400	138222370	8840	8880	8880	8840	3000
458	20240412	115300	111674770	8880	8880	8880	8880	0
459	20240412	115200	111674770	8880	8900	8900	8880	4
460	20240412	115100	111639210	8880	8880	8880	8880	188
461	20240412	115000	109969770	8880	8880	8880	8880	0
462	20240412	114900	109969770	8880	8880	8880	8880	51
463	20240412	114800	109516890	8900	8900	8900	8900	0
464	20240412	114700	109516890	8900	8900	8900	8900	10
465	20240412	114600	109427890	8930	8930	8930	8930	0
466	20240412	114500	109427890	8930	8890	8930	8890	100
467	20240412	114400	108536530	8890	8890	8890	8890	5
468	20240412	114300	108492080	8900	8900	8900	8900	0
469	20240412	114200	108492080	8900	8900	8900	8900	3
470	20240412	114100	108465380	8890	8890	8890	8890	0
471	20240412	114000	108465380	8890	8890	8890	8890	15
472	20240412	113900	108332030	8920	8920	8920	8920	0
473	20240412	113800	108332030	8920	8920	8920	8920	0
474	20240412	113700	108332030	8920	8920	8920	8920	0
475	20240412	113600	108332030	8920	8890	8920	8890	20
476	20240412	113500	108154150	8880	8900	8900	8880	11
477	20240412	113400	108056310	8900	8900	8900	8900	1
478	20240412	113300	108047410	8860	8920	8920	8850	2009
479	20240412	113200	90201700	8920	8920	8920	8920	0
480	20240412	113100	90201700	8920	8920	8920	8920	0
481	20240412	113000	90201700	8920	8920	8920	8920	184
482	20240412	112900	88560420	8930	8930	8930	8930	20
483	20240412	112800	88381820	8930	8930	8930	8930	0
484	20240412	112700	88381820	8930	8930	8930	8930	0
485	20240412	112600	88381820	8930	8930	8930	8930	15
486	20240412	112500	88247870	8930	8930	8930	8930	20
487	20240412	112400	88069270	8930	8930	8930	8930	0
488	20240412	112300	88069270	8930	8930	8930	8930	8
489	20240412	112200	87997830	8930	8930	8930	8930	0
490	20240412	112100	87997830	8930	8930	8930	8930	0
491	20240412	112000	87997830	8930	8920	8930	8920	5
492	20240412	111900	87953220	8920	8920	8920	8920	30
493	20240412	111800	87685620	8930	8930	8930	8930	0
494	20240412	111700	87685620	8930	8930	8930	8930	0
495	20240412	111600	87685620	8930	8930	8930	8930	2
496	20240412	111500	87667760	8930	8930	8930	8930	0
497	20240412	111400	87667760	8930	8930	8930	8930	6
498	20240412	111300	87614180	8940	8950	8950	8940	41
499	20240412	111200	87247260	8940	8940	8940	8940	20
500	20240412	111100	87068460	8940	8940	8940	8940	0
501	20240412	111000	87068460	8940	8940	8940	8940	3
502	20240412	110900	87041640	8940	8940	8940	8940	2
503	20240412	110800	87023760	8940	8940	8940	8940	0
504	20240412	110700	87023760	8940	8940	8940	8940	0
505	20240412	110600	87023760	8940	8940	8940	8940	0
506	20240412	110500	87023760	8940	8940	8940	8940	4
507	20240412	110400	86988000	8940	8940	8940	8940	1
508	20240412	110300	86979060	8930	8930	8930	8930	0
509	20240412	110200	86979060	8930	8930	8930	8930	1
510	20240412	110100	86970130	8950	8950	8950	8950	0
511	20240412	110000	86970130	8950	8950	8950	8950	0
512	20240412	105900	86970130	8950	8950	8950	8950	0
513	20240412	105800	86970130	8950	8950	8950	8950	0
514	20240412	105700	86970130	8950	8950	8950	8950	0
515	20240412	105600	86970130	8950	8950	8950	8950	1
516	20240412	105500	86961180	8910	8910	8910	8910	3
517	20240412	105400	86934450	8910	8910	8910	8910	99
518	20240412	105300	86052360	8910	8940	8950	8910	615
519	20240412	105200	80569590	8950	8950	8950	8950	0
520	20240412	105100	80569590	8950	8930	8950	8930	74
521	20240412	105000	79907310	8920	8930	8930	8920	36
522	20240412	104900	79585900	8930	8930	8930	8930	2
523	20240412	104800	79568040	8960	8960	8960	8960	0
524	20240412	104700	79568040	8960	8960	8960	8960	0
525	20240412	104600	79568040	8960	8960	8960	8960	0
526	20240412	104500	79568040	8960	8960	8970	8960	13
527	20240412	104400	79451550	8950	8950	8950	8950	49
528	20240412	104300	79013000	8940	8940	8940	8940	9
529	20240412	104200	78932540	8920	8920	8920	8920	0
530	20240412	104100	78932540	8920	8920	8920	8920	1
531	20240412	104000	78923620	8970	8940	8970	8940	280
532	20240412	103900	76413880	8970	8920	8970	8920	280
533	20240412	103800	73908120	8930	8930	8930	8930	0
534	20240412	103700	73908120	8930	8930	8930	8930	183
535	20240412	103600	72273930	8930	8920	8930	8920	28
536	20240412	103500	72023970	8910	8910	8910	8910	2
537	20240412	103400	72006150	8910	8910	8910	8910	3
538	20240412	103300	71979420	8900	8910	8910	8900	25
539	20240412	103200	71756710	8930	8910	8940	8910	51
540	20240412	103100	71301940	8910	8910	8940	8910	4
541	20240412	103000	71266270	8950	8910	8950	8910	106
542	20240412	102900	70320800	8900	8900	8900	8900	0
543	20240412	102800	70320800	8900	8910	8920	8900	60
544	20240412	102700	69786680	8900	8900	8900	8900	0
545	20240412	102600	69786680	8900	8900	8900	8900	0
546	20240412	102500	69786680	8900	8900	8900	8900	23
547	20240412	102400	69581980	8900	8900	8900	8900	10
548	20240412	102300	69492980	8910	8910	8910	8910	0
549	20240412	102200	69492980	8910	8910	8910	8910	0
550	20240412	102100	69492980	8910	8910	8910	8910	0
551	20240412	102000	69492980	8910	8890	8920	8890	12
552	20240412	101900	69386070	8880	8880	8880	8880	55
553	20240412	101800	68897670	8880	8880	8880	8880	0
554	20240412	101700	68897670	8880	8880	8880	8880	0
555	20240412	101600	68897670	8880	8880	8880	8880	55
556	20240412	101500	68409270	8920	8920	8920	8920	0
557	20240412	101400	68409270	8920	8910	8920	8880	436
558	20240412	101300	64533840	8910	8900	8910	8900	50
559	20240412	101200	64088540	8910	8910	8910	8910	19
560	20240412	101100	63919250	8910	8910	8910	8910	0
561	20240412	101000	63919250	8910	8910	8910	8910	0
562	20240412	100900	63919250	8910	8910	8910	8910	0
563	20240412	100800	63919250	8910	8910	8910	8910	0
564	20240412	100700	63919250	8910	8910	8910	8910	1
565	20240412	100600	63910340	8940	8940	8940	8940	1
566	20240412	100500	63901400	8900	8900	8900	8900	1
567	20240412	100400	63892500	8950	8950	8950	8950	0
568	20240412	100300	63892500	8950	8950	8950	8950	1
569	20240412	100200	63883550	8950	8940	8950	8940	100
570	20240412	100100	62988580	8950	8950	8950	8950	80
571	20240412	100000	62272580	8940	8940	8940	8940	0
572	20240412	095900	62272580	8940	8940	8940	8940	1
573	20240412	095800	62263640	8890	8890	8890	8890	1
574	20240412	095700	62254750	8900	8950	8950	8900	47
575	20240412	095600	61836400	8930	8930	8930	8930	80
576	20240412	095500	61122000	8930	8910	8930	8910	3
577	20240412	095400	61095230	8910	8910	8910	8910	0
578	20240412	095300	61095230	8910	8910	8910	8910	1
579	20240412	095200	61086320	8940	8940	8940	8940	0
580	20240412	095100	61086320	8940	8940	8940	8940	0
581	20240412	095000	61086320	8940	8880	8940	8880	4
582	20240412	094900	61050620	8880	8880	8880	8880	14
583	20240412	094800	60926300	8880	8890	8900	8880	1310
584	20240412	094700	49274580	8890	8890	8890	8890	46
585	20240412	094600	48865640	8900	8890	8900	8890	210
586	20240412	094500	46998310	8900	8900	8900	8900	2532
587	20240412	094400	24463510	8900	8900	8900	8900	8
588	20240412	094300	24392310	8890	8930	8930	8890	440
589	20240412	094200	20478600	8890	8890	8890	8890	0
590	20240412	094100	20478600	8890	8920	8920	8890	138
591	20240412	094000	19250500	8910	8920	8920	8910	20
592	20240412	093900	19072290	8910	8910	8910	8910	98
593	20240412	093800	18199110	8970	8970	8970	8970	0
594	20240412	093700	18199110	8970	8970	8970	8970	4
595	20240412	093600	18163230	8910	8910	8910	8910	574
596	20240412	093500	13048890	8980	8980	8980	8980	0
597	20240412	093400	13048890	8980	8980	8980	8980	0
598	20240412	093300	13048890	8980	8980	8980	8980	72
599	20240412	093200	12402330	8980	8980	8980	8980	1
600	20240412	093100	12393350	8930	8930	8930	8930	31
601	20240412	093000	12116520	8930	8920	8930	8920	282
602	20240412	092900	9598270	8920	8890	8920	8890	13
603	20240412	092800	9482370	8920	8920	8920	8920	27
604	20240412	092700	9241530	8880	8880	8880	8880	0
605	20240412	092600	9241530	8880	8880	8880	8880	0
606	20240412	092500	9241530	8880	8880	8880	8880	2
607	20240412	092400	9223770	8880	8880	8880	8880	0
608	20240412	092300	9223770	8880	8880	8880	8880	1
609	20240412	092200	9214890	8880	8880	8880	8880	8
610	20240412	092100	9143850	8910	8880	8910	8880	143
611	20240412	092000	7873950	8880	8880	8880	8880	0
612	20240412	091900	7873950	8880	8880	8880	8880	41
613	20240412	091800	7509870	8880	8910	8910	8880	9
614	20240412	091700	7429710	8910	8890	8910	8890	11
615	20240412	091600	7331880	8880	8880	8880	8880	0
616	20240412	091500	7331880	8880	8880	8880	8880	55
617	20240412	091400	6843480	8880	8880	8880	8880	44
618	20240412	091300	6452760	8880	8880	8880	8880	69
619	20240412	091200	5840040	8880	8910	8910	8880	32
620	20240412	091100	5555820	8860	8860	8860	8860	0
621	20240412	091000	5555820	8860	8910	8910	8860	96
622	20240412	090900	4704760	8860	8860	8860	8860	0
623	20240412	090800	4704760	8860	8860	8860	8860	9
624	20240412	090700	4625020	8860	8870	8870	8860	80
625	20240412	090600	3915710	8910	8910	8910	8910	3
626	20240412	090500	3888980	8920	8920	8920	8920	0
627	20240412	090400	3888980	8920	8910	8920	8910	10
628	20240412	090300	3799790	8860	8860	8860	8860	0
629	20240412	090200	3799790	8860	8900	8930	8860	132
630	20240412	090100	2625500	8900	8900	8900	8900	79
631	20240412	090000	1922400	8900	8900	8900	8900	216