KissMeData/106190/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	195400	126526360	9740	9740	9740	9740	431
3	20240412	195300	126526360	9740	9740	9740	9740	0
4	20240412	195200	126526360	9740	9740	9740	9740	0
5	20240412	195100	126526360	9740	9740	9740	9740	0
6	20240412	195000	126526360	9740	9740	9740	9740	0
7	20240412	194900	126526360	9740	9740	9740	9740	0
8	20240412	194800	126526360	9740	9740	9740	9740	0
9	20240412	194700	126526360	9740	9740	9740	9740	0
10	20240412	194600	126526360	9740	9740	9740	9740	0
11	20240412	194500	126526360	9740	9740	9740	9740	0
12	20240412	194400	126526360	9740	9740	9740	9740	0
13	20240412	194300	126526360	9740	9740	9740	9740	0
14	20240412	194200	126526360	9740	9740	9740	9740	0
15	20240412	194100	126526360	9740	9740	9740	9740	0
16	20240412	194000	126526360	9740	9740	9740	9740	0
17	20240412	193900	126526360	9740	9740	9740	9740	0
18	20240412	193800	126526360	9740	9740	9740	9740	0
19	20240412	193700	126526360	9740	9740	9740	9740	0
20	20240412	193600	126526360	9740	9740	9740	9740	0
21	20240412	193500	126526360	9740	9740	9740	9740	0
22	20240412	193400	126526360	9740	9740	9740	9740	0
23	20240412	193300	126526360	9740	9740	9740	9740	0
24	20240412	193200	126526360	9740	9740	9740	9740	0
25	20240412	193100	126526360	9740	9740	9740	9740	0
26	20240412	193000	126526360	9740	9740	9740	9740	0
27	20240412	192900	126526360	9740	9740	9740	9740	0
28	20240412	192800	126526360	9740	9740	9740	9740	0
29	20240412	192700	126526360	9740	9740	9740	9740	0
30	20240412	192600	126526360	9740	9740	9740	9740	0
31	20240412	192500	126526360	9740	9740	9740	9740	0
32	20240412	192400	126526360	9740	9740	9740	9740	431
33	20240412	192300	126526360	9740	9740	9740	9740	0
34	20240412	192200	126526360	9740	9740	9740	9740	0
35	20240412	192100	126526360	9740	9740	9740	9740	0
36	20240412	192000	126526360	9740	9740	9740	9740	0
37	20240412	191900	126526360	9740	9740	9740	9740	0
38	20240412	191800	126526360	9740	9740	9740	9740	0
39	20240412	191700	126526360	9740	9740	9740	9740	0
40	20240412	191600	126526360	9740	9740	9740	9740	0
41	20240412	191500	126526360	9740	9740	9740	9740	0
42	20240412	191400	126526360	9740	9740	9740	9740	0
43	20240412	191300	126526360	9740	9740	9740	9740	0
44	20240412	191200	126526360	9740	9740	9740	9740	0
45	20240412	191100	126526360	9740	9740	9740	9740	0
46	20240412	191000	126526360	9740	9740	9740	9740	0
47	20240412	190900	126526360	9740	9740	9740	9740	0
48	20240412	190800	126526360	9740	9740	9740	9740	0
49	20240412	190700	126526360	9740	9740	9740	9740	0
50	20240412	190600	126526360	9740	9740	9740	9740	0
51	20240412	190500	126526360	9740	9740	9740	9740	0
52	20240412	190400	126526360	9740	9740	9740	9740	0
53	20240412	190300	126526360	9740	9740	9740	9740	0
54	20240412	190200	126526360	9740	9740	9740	9740	0
55	20240412	190100	126526360	9740	9740	9740	9740	0
56	20240412	190000	126526360	9740	9740	9740	9740	0
57	20240412	185900	126526360	9740	9740	9740	9740	0
58	20240412	185800	126526360	9740	9740	9740	9740	0
59	20240412	185700	126526360	9740	9740	9740	9740	0
60	20240412	185600	126526360	9740	9740	9740	9740	0
61	20240412	185500	126526360	9740	9740	9740	9740	0
62	20240412	185400	126526360	9740	9740	9740	9740	431
63	20240412	185300	126526360	9740	9740	9740	9740	0
64	20240412	185200	126526360	9740	9740	9740	9740	0
65	20240412	185100	126526360	9740	9740	9740	9740	0
66	20240412	185000	126526360	9740	9740	9740	9740	0
67	20240412	184900	126526360	9740	9740	9740	9740	0
68	20240412	184800	126526360	9740	9740	9740	9740	0
69	20240412	184700	126526360	9740	9740	9740	9740	0
70	20240412	184600	126526360	9740	9740	9740	9740	0
71	20240412	184500	126526360	9740	9740	9740	9740	0
72	20240412	184400	126526360	9740	9740	9740	9740	0
73	20240412	184300	126526360	9740	9740	9740	9740	0
74	20240412	184200	126526360	9740	9740	9740	9740	0
75	20240412	184100	126526360	9740	9740	9740	9740	0
76	20240412	184000	126526360	9740	9740	9740	9740	0
77	20240412	183900	126526360	9740	9740	9740	9740	0
78	20240412	183800	126526360	9740	9740	9740	9740	0
79	20240412	183700	126526360	9740	9740	9740	9740	0
80	20240412	183600	126526360	9740	9740	9740	9740	0
81	20240412	183500	126526360	9740	9740	9740	9740	0
82	20240412	183400	126526360	9740	9740	9740	9740	0
83	20240412	183300	126526360	9740	9740	9740	9740	0
84	20240412	183200	126526360	9740	9740	9740	9740	0
85	20240412	183100	126526360	9740	9740	9740	9740	0
86	20240412	183000	126526360	9740	9740	9740	9740	0
87	20240412	182900	126526360	9740	9740	9740	9740	0
88	20240412	182800	126526360	9740	9740	9740	9740	0
89	20240412	182700	126526360	9740	9740	9740	9740	0
90	20240412	182600	126526360	9740	9740	9740	9740	0
91	20240412	182500	126526360	9740	9740	9740	9740	0
92	20240412	182400	126526360	9740	9740	9740	9740	431
93	20240412	182300	126526360	9740	9740	9740	9740	0
94	20240412	182200	126526360	9740	9740	9740	9740	0
95	20240412	182100	126526360	9740	9740	9740	9740	0
96	20240412	182000	126526360	9740	9740	9740	9740	0
97	20240412	181900	126526360	9740	9740	9740	9740	0
98	20240412	181800	126526360	9740	9740	9740	9740	0
99	20240412	181700	126526360	9740	9740	9740	9740	0
100	20240412	181600	126526360	9740	9740	9740	9740	0
101	20240412	181500	126526360	9740	9740	9740	9740	0
102	20240412	181400	126526360	9740	9740	9740	9740	0
103	20240412	181300	126526360	9740	9740	9740	9740	0
104	20240412	181200	126526360	9740	9740	9740	9740	0
105	20240412	181100	126526360	9740	9740	9740	9740	0
106	20240412	181000	126526360	9740	9740	9740	9740	0
107	20240412	180900	126526360	9740	9740	9740	9740	0
108	20240412	180800	126526360	9740	9740	9740	9740	0
109	20240412	180700	126526360	9740	9740	9740	9740	0
110	20240412	180600	126526360	9740	9740	9740	9740	0
111	20240412	180500	126526360	9740	9740	9740	9740	0
112	20240412	180400	126526360	9740	9740	9740	9740	0
113	20240412	180300	126526360	9740	9740	9740	9740	0
114	20240412	180200	126526360	9740	9740	9740	9740	0
115	20240412	180100	126526360	9740	9740	9740	9740	0
116	20240412	180000	126526360	9740	9740	9740	9740	0
117	20240412	175900	126526360	9740	9740	9740	9740	0
118	20240412	175800	126526360	9740	9740	9740	9740	0
119	20240412	175700	126526360	9740	9740	9740	9740	0
120	20240412	175600	126526360	9740	9740	9740	9740	0
121	20240412	175500	126526360	9740	9740	9740	9740	0
122	20240412	175400	126526360	9740	9740	9740	9740	431
123	20240412	175300	126526360	9740	9740	9740	9740	0
124	20240412	175200	126526360	9740	9740	9740	9740	0
125	20240412	175100	126526360	9740	9740	9740	9740	0
126	20240412	175000	126526360	9740	9740	9740	9740	0
127	20240412	174900	126526360	9740	9740	9740	9740	0
128	20240412	174800	126526360	9740	9740	9740	9740	0
129	20240412	174700	126526360	9740	9740	9740	9740	0
130	20240412	174600	126526360	9740	9740	9740	9740	0
131	20240412	174500	126526360	9740	9740	9740	9740	0
132	20240412	174400	126526360	9740	9740	9740	9740	0
133	20240412	174300	126526360	9740	9740	9740	9740	0
134	20240412	174200	126526360	9740	9740	9740	9740	0
135	20240412	174100	126526360	9740	9740	9740	9740	0
136	20240412	174000	126526360	9740	9740	9740	9740	0
137	20240412	173900	126526360	9740	9740	9740	9740	0
138	20240412	173800	126526360	9740	9740	9740	9740	0
139	20240412	173700	126526360	9740	9740	9740	9740	0
140	20240412	173600	126526360	9740	9740	9740	9740	0
141	20240412	173500	126526360	9740	9740	9740	9740	0
142	20240412	173400	126526360	9740	9740	9740	9740	0
143	20240412	173300	126526360	9740	9740	9740	9740	0
144	20240412	173200	126526360	9740	9740	9740	9740	0
145	20240412	173100	126526360	9740	9740	9740	9740	0
146	20240412	173000	126526360	9740	9740	9740	9740	0
147	20240412	172900	126526360	9740	9740	9740	9740	0
148	20240412	172800	126526360	9740	9740	9740	9740	0
149	20240412	172700	126526360	9740	9740	9740	9740	0
150	20240412	172600	126526360	9740	9740	9740	9740	0
151	20240412	172500	126526360	9740	9740	9740	9740	0
152	20240412	172400	126526360	9740	9740	9740	9740	431
153	20240412	172300	126526360	9740	9740	9740	9740	0
154	20240412	172200	126526360	9740	9740	9740	9740	0
155	20240412	172100	126526360	9740	9740	9740	9740	0
156	20240412	172000	126526360	9740	9740	9740	9740	0
157	20240412	171900	126526360	9740	9740	9740	9740	0
158	20240412	171800	126526360	9740	9740	9740	9740	0
159	20240412	171700	126526360	9740	9740	9740	9740	0
160	20240412	171600	126526360	9740	9740	9740	9740	0
161	20240412	171500	126526360	9740	9740	9740	9740	0
162	20240412	171400	126526360	9740	9740	9740	9740	0
163	20240412	171300	126526360	9740	9740	9740	9740	0
164	20240412	171200	126526360	9740	9740	9740	9740	0
165	20240412	171100	126526360	9740	9740	9740	9740	0
166	20240412	171000	126526360	9740	9740	9740	9740	0
167	20240412	170900	126526360	9740	9740	9740	9740	0
168	20240412	170800	126526360	9740	9740	9740	9740	0
169	20240412	170700	126526360	9740	9740	9740	9740	0
170	20240412	170600	126526360	9740	9740	9740	9740	0
171	20240412	170500	126526360	9740	9740	9740	9740	0
172	20240412	170400	126526360	9740	9740	9740	9740	0
173	20240412	170300	126526360	9740	9740	9740	9740	0
174	20240412	170200	126526360	9740	9740	9740	9740	0
175	20240412	170100	126526360	9740	9740	9740	9740	0
176	20240412	170000	126526360	9740	9740	9740	9740	0
177	20240412	165900	126526360	9740	9740	9740	9740	0
178	20240412	165800	126526360	9740	9740	9740	9740	0
179	20240412	165700	126526360	9740	9740	9740	9740	0
180	20240412	165600	126526360	9740	9740	9740	9740	0
181	20240412	165500	126526360	9740	9740	9740	9740	0
182	20240412	165400	126526360	9740	9740	9740	9740	431
183	20240412	165300	126526360	9740	9740	9740	9740	0
184	20240412	165200	126526360	9740	9740	9740	9740	0
185	20240412	165100	126526360	9740	9740	9740	9740	0
186	20240412	165000	126526360	9740	9740	9740	9740	0
187	20240412	164900	126526360	9740	9740	9740	9740	0
188	20240412	164800	126526360	9740	9740	9740	9740	0
189	20240412	164700	126526360	9740	9740	9740	9740	0
190	20240412	164600	126526360	9740	9740	9740	9740	0
191	20240412	164500	126526360	9740	9740	9740	9740	0
192	20240412	164400	126526360	9740	9740	9740	9740	0
193	20240412	164300	126526360	9740	9740	9740	9740	0
194	20240412	164200	126526360	9740	9740	9740	9740	0
195	20240412	164100	126526360	9740	9740	9740	9740	0
196	20240412	164000	126526360	9740	9740	9740	9740	0
197	20240412	163900	126526360	9740	9740	9740	9740	0
198	20240412	163800	126526360	9740	9740	9740	9740	0
199	20240412	163700	126526360	9740	9740	9740	9740	0
200	20240412	163600	126526360	9740	9740	9740	9740	0
201	20240412	163500	126526360	9740	9740	9740	9740	0
202	20240412	163400	126526360	9740	9740	9740	9740	0
203	20240412	163300	126526360	9740	9740	9740	9740	0
204	20240412	163200	126526360	9740	9740	9740	9740	0
205	20240412	163100	126526360	9740	9740	9740	9740	0
206	20240412	163000	126526360	9740	9740	9740	9740	0
207	20240412	162900	126526360	9740	9740	9740	9740	0
208	20240412	162800	126526360	9740	9740	9740	9740	0
209	20240412	162700	126526360	9740	9740	9740	9740	0
210	20240412	162600	126526360	9740	9740	9740	9740	0
211	20240412	162500	126526360	9740	9740	9740	9740	0
212	20240412	162400	126526360	9740	9740	9740	9740	431
213	20240412	162300	126526360	9740	9740	9740	9740	0
214	20240412	162200	126526360	9740	9740	9740	9740	0
215	20240412	162100	126526360	9740	9740	9740	9740	0
216	20240412	162000	126526360	9740	9740	9740	9740	0
217	20240412	161900	126526360	9740	9740	9740	9740	0
218	20240412	161800	126526360	9740	9740	9740	9740	0
219	20240412	161700	126526360	9740	9740	9740	9740	0
220	20240412	161600	126526360	9740	9740	9740	9740	0
221	20240412	161500	126526360	9740	9740	9740	9740	0
222	20240412	161400	126526360	9740	9740	9740	9740	0
223	20240412	161300	126526360	9740	9740	9740	9740	0
224	20240412	161200	126526360	9740	9740	9740	9740	0
225	20240412	161100	126526360	9740	9740	9740	9740	0
226	20240412	161000	126526360	9740	9740	9740	9740	0
227	20240412	160900	126526360	9740	9740	9740	9740	0
228	20240412	160800	126526360	9740	9740	9740	9740	0
229	20240412	160700	126526360	9740	9740	9740	9740	0
230	20240412	160600	126526360	9740	9740	9740	9740	0
231	20240412	160500	126526360	9740	9740	9740	9740	0
232	20240412	160400	126526360	9740	9740	9740	9740	0
233	20240412	160300	126526360	9740	9740	9740	9740	0
234	20240412	160200	126526360	9740	9740	9740	9740	0
235	20240412	160100	126526360	9740	9740	9740	9740	0
236	20240412	160000	126526360	9740	9740	9740	9740	0
237	20240412	155900	126526360	9740	9740	9740	9740	0
238	20240412	155800	126526360	9740	9740	9740	9740	0
239	20240412	155700	126526360	9740	9740	9740	9740	0
240	20240412	155600	126526360	9740	9740	9740	9740	0
241	20240412	155500	126526360	9740	9740	9740	9740	0
242	20240412	155400	126526360	9740	9740	9740	9740	431
243	20240412	155300	126526360	9740	9740	9740	9740	0
244	20240412	155200	126526360	9740	9740	9740	9740	0
245	20240412	155100	126526360	9740	9740	9740	9740	0
246	20240412	155000	126526360	9740	9740	9740	9740	0
247	20240412	154900	126526360	9740	9740	9740	9740	0
248	20240412	154800	126526360	9740	9740	9740	9740	0
249	20240412	154700	126526360	9740	9740	9740	9740	0
250	20240412	154600	126526360	9740	9740	9740	9740	0
251	20240412	154500	126526360	9740	9740	9740	9740	0
252	20240412	154400	126526360	9740	9740	9740	9740	0
253	20240412	154300	126526360	9740	9740	9740	9740	0
254	20240412	154200	126526360	9740	9740	9740	9740	0
255	20240412	154100	126526360	9740	9740	9740	9740	0
256	20240412	154000	126526360	9740	9740	9740	9740	0
257	20240412	153900	126526360	9740	9740	9740	9740	0
258	20240412	153800	126526360	9740	9740	9740	9740	0
259	20240412	153700	126526360	9740	9740	9740	9740	0
260	20240412	153600	126526360	9740	9740	9740	9740	0
261	20240412	153500	126526360	9740	9740	9740	9740	0
262	20240412	153400	126526360	9740	9740	9740	9740	0
263	20240412	153300	126526360	9740	9740	9740	9740	0
264	20240412	153200	126526360	9740	9740	9740	9740	0
265	20240412	153100	126526360	9740	9740	9740	9740	0
266	20240412	153000	126526360	9740	9740	9740	9740	431
267	20240412	152900	122328420	9750	9750	9750	9750	0
268	20240412	152800	122328420	9750	9750	9750	9750	0
269	20240412	152700	122328420	9750	9750	9750	9750	0
270	20240412	152600	122328420	9750	9750	9750	9750	0
271	20240412	152500	122328420	9750	9750	9750	9750	0
272	20240412	152400	122328420	9750	9750	9750	9750	0
273	20240412	152300	122328420	9750	9750	9750	9750	0
274	20240412	152200	122328420	9750	9750	9750	9750	0
275	20240412	152100	122328420	9750	9750	9750	9750	0
276	20240412	152000	122328420	9750	9750	9750	9750	0
277	20240412	151900	122328420	9750	9750	9750	9750	1
278	20240412	151800	122318670	9680	9680	9680	9680	0
279	20240412	151700	122318670	9680	9750	9750	9680	43
280	20240412	151600	121901940	9690	9690	9690	9690	0
281	20240412	151500	121901940	9690	9690	9690	9690	0
282	20240412	151400	121901940	9690	9690	9690	9690	0
283	20240412	151300	121901940	9690	9690	9690	9690	0
284	20240412	151200	121901940	9690	9690	9690	9690	0
285	20240412	151100	121901940	9690	9690	9690	9690	400
286	20240412	151000	118025940	9770	9770	9770	9770	0
287	20240412	150900	118025940	9770	9770	9770	9770	0
288	20240412	150800	118025940	9770	9770	9770	9770	0
289	20240412	150700	118025940	9770	9770	9770	9770	0
290	20240412	150600	118025940	9770	9770	9770	9770	0
291	20240412	150500	118025940	9770	9770	9770	9770	0
292	20240412	150400	118025940	9770	9770	9770	9770	0
293	20240412	150300	118025940	9770	9770	9770	9770	0
294	20240412	150200	118025940	9770	9770	9770	9770	0
295	20240412	150100	118025940	9770	9770	9770	9770	0
296	20240412	150000	118025940	9770	9770	9770	9770	0
297	20240412	145900	118025940	9770	9770	9770	9770	0
298	20240412	145800	118025940	9770	9770	9770	9770	0
299	20240412	145700	118025940	9770	9770	9770	9770	0
300	20240412	145600	118025940	9770	9770	9770	9770	0
301	20240412	145500	118025940	9770	9770	9770	9770	0
302	20240412	145400	118025940	9770	9770	9770	9770	0
303	20240412	145300	118025940	9770	9770	9770	9770	0
304	20240412	145200	118025940	9770	9770	9770	9770	0
305	20240412	145100	118025940	9770	9770	9770	9770	0
306	20240412	145000	118025940	9770	9770	9770	9770	0
307	20240412	144900	118025940	9770	9770	9770	9770	0
308	20240412	144800	118025940	9770	9770	9770	9770	0
309	20240412	144700	118025940	9770	9770	9770	9770	0
310	20240412	144600	118025940	9770	9770	9770	9770	0
311	20240412	144500	118025940	9770	9770	9770	9770	0
312	20240412	144400	118025940	9770	9770	9770	9770	0
313	20240412	144300	118025940	9770	9770	9770	9770	0
314	20240412	144200	118025940	9770	9770	9770	9770	5
315	20240412	144100	117977090	9770	9770	9770	9770	0
316	20240412	144000	117977090	9770	9770	9770	9770	0
317	20240412	143900	117977090	9770	9770	9770	9770	0
318	20240412	143800	117977090	9770	9770	9770	9770	0
319	20240412	143700	117977090	9770	9770	9770	9770	0
320	20240412	143600	117977090	9770	9770	9770	9770	0
321	20240412	143500	117977090	9770	9770	9770	9770	0
322	20240412	143400	117977090	9770	9770	9770	9770	0
323	20240412	143300	117977090	9770	9770	9770	9770	0
324	20240412	143200	117977090	9770	9770	9770	9770	0
325	20240412	143100	117977090	9770	9770	9770	9770	0
326	20240412	143000	117977090	9770	9770	9770	9770	0
327	20240412	142900	117977090	9770	9770	9770	9770	0
328	20240412	142800	117977090	9770	9770	9770	9770	0
329	20240412	142700	117977090	9770	9770	9770	9770	0
330	20240412	142600	117977090	9770	9770	9770	9770	0
331	20240412	142500	117977090	9770	9770	9770	9770	0
332	20240412	142400	117977090	9770	9770	9770	9770	2
333	20240412	142300	117957550	9770	9770	9770	9770	0
334	20240412	142200	117957550	9770	9770	9770	9770	0
335	20240412	142100	117957550	9770	9770	9770	9770	0
336	20240412	142000	117957550	9770	9770	9770	9770	0
337	20240412	141900	117957550	9770	9770	9770	9770	0
338	20240412	141800	117957550	9770	9770	9770	9770	0
339	20240412	141700	117957550	9770	9770	9770	9770	0
340	20240412	141600	117957550	9770	9770	9770	9770	0
341	20240412	141500	117957550	9770	9770	9770	9770	0
342	20240412	141400	117957550	9770	9770	9770	9770	0
343	20240412	141300	117957550	9770	9770	9770	9770	0
344	20240412	141200	117957550	9770	9770	9770	9770	0
345	20240412	141100	117957550	9770	9770	9770	9770	3
346	20240412	141000	117928240	9760	9760	9760	9760	10
347	20240412	140900	117830640	9750	9660	9750	9660	100
348	20240412	140800	116859420	9640	9640	9640	9640	0
349	20240412	140700	116859420	9640	9640	9640	9640	0
350	20240412	140600	116859420	9640	9640	9640	9640	0
351	20240412	140500	116859420	9640	9640	9640	9640	0
352	20240412	140400	116859420	9640	9660	9660	9640	1075
353	20240412	140300	106495260	9770	9770	9770	9770	0
354	20240412	140200	106495260	9770	9770	9770	9770	0
355	20240412	140100	106495260	9770	9770	9770	9770	0
356	20240412	140000	106495260	9770	9770	9770	9770	0
357	20240412	135900	106495260	9770	9770	9770	9770	0
358	20240412	135800	106495260	9770	9770	9770	9770	0
359	20240412	135700	106495260	9770	9770	9770	9770	0
360	20240412	135600	106495260	9770	9770	9770	9770	0
361	20240412	135500	106495260	9770	9770	9770	9770	0
362	20240412	135400	106495260	9770	9770	9770	9770	0
363	20240412	135300	106495260	9770	9770	9770	9770	0
364	20240412	135200	106495260	9770	9770	9770	9770	0
365	20240412	135100	106495260	9770	9770	9770	9770	0
366	20240412	135000	106495260	9770	9770	9770	9770	0
367	20240412	134900	106495260	9770	9770	9770	9770	0
368	20240412	134800	106495260	9770	9770	9770	9770	0
369	20240412	134700	106495260	9770	9770	9770	9770	0
370	20240412	134600	106495260	9770	9770	9770	9770	0
371	20240412	134500	106495260	9770	9770	9770	9770	0
372	20240412	134400	106495260	9770	9770	9770	9770	0
373	20240412	134300	106495260	9770	9770	9770	9770	0
374	20240412	134200	106495260	9770	9770	9770	9770	0
375	20240412	134100	106495260	9770	9770	9770	9770	0
376	20240412	134000	106495260	9770	9770	9770	9770	0
377	20240412	133900	106495260	9770	9770	9770	9770	0
378	20240412	133800	106495260	9770	9770	9770	9770	0
379	20240412	133700	106495260	9770	9770	9770	9770	103
380	20240412	133600	105488950	9760	9760	9760	9760	0
381	20240412	133500	105488950	9760	9760	9760	9760	0
382	20240412	133400	105488950	9760	9760	9760	9760	0
383	20240412	133300	105488950	9760	9760	9760	9760	0
384	20240412	133200	105488950	9760	9760	9760	9760	50
385	20240412	133100	105000950	9760	9760	9760	9760	0
386	20240412	133000	105000950	9760	9760	9760	9760	0
387	20240412	132900	105000950	9760	9760	9760	9760	500
388	20240412	132800	100120950	9600	9600	9600	9600	0
389	20240412	132700	100120950	9600	9600	9600	9600	0
390	20240412	132600	100120950	9600	9600	9600	9600	0
391	20240412	132500	100120950	9600	9600	9600	9600	0
392	20240412	132400	100120950	9600	9600	9600	9600	0
393	20240412	132300	100120950	9600	9600	9600	9600	0
394	20240412	132200	100120950	9600	9600	9600	9600	0
395	20240412	132100	100120950	9600	9600	9600	9600	0
396	20240412	132000	100120950	9600	9600	9600	9600	0
397	20240412	131900	100120950	9600	9600	9600	9600	0
398	20240412	131800	100120950	9600	9600	9600	9600	0
399	20240412	131700	100120950	9600	9600	9600	9600	0
400	20240412	131600	100120950	9600	9600	9600	9600	0
401	20240412	131500	100120950	9600	9600	9600	9600	0
402	20240412	131400	100120950	9600	9600	9600	9600	0
403	20240412	131300	100120950	9600	9600	9600	9600	0
404	20240412	131200	100120950	9600	9600	9600	9600	0
405	20240412	131100	100120950	9600	9600	9600	9600	0
406	20240412	131000	100120950	9600	9600	9600	9600	0
407	20240412	130900	100120950	9600	9600	9600	9600	0
408	20240412	130800	100120950	9600	9600	9600	9600	0
409	20240412	130700	100120950	9600	9600	9600	9600	0
410	20240412	130600	100120950	9600	9640	9640	9600	228
411	20240412	130500	97931310	9670	9670	9670	9670	522
412	20240412	130400	92883570	9780	9780	9780	9780	0
413	20240412	130300	92883570	9780	9780	9780	9780	0
414	20240412	130200	92883570	9780	9780	9780	9780	0
415	20240412	130100	92883570	9780	9780	9780	9780	0
416	20240412	130000	92883570	9780	9780	9780	9780	0
417	20240412	125900	92883570	9780	9780	9780	9780	0
418	20240412	125800	92883570	9780	9780	9780	9780	0
419	20240412	125700	92883570	9780	9780	9780	9780	0
420	20240412	125600	92883570	9780	9780	9780	9780	0
421	20240412	125500	92883570	9780	9780	9780	9780	0
422	20240412	125400	92883570	9780	9780	9780	9780	0
423	20240412	125300	92883570	9780	9780	9780	9780	0
424	20240412	125200	92883570	9780	9780	9780	9780	0
425	20240412	125100	92883570	9780	9780	9780	9780	0
426	20240412	125000	92883570	9780	9780	9780	9780	0
427	20240412	124900	92883570	9780	9780	9780	9780	0
428	20240412	124800	92883570	9780	9780	9780	9780	0
429	20240412	124700	92883570	9780	9780	9780	9780	0
430	20240412	124600	92883570	9780	9780	9780	9780	0
431	20240412	124500	92883570	9780	9780	9780	9780	0
432	20240412	124400	92883570	9780	9780	9780	9780	0
433	20240412	124300	92883570	9780	9780	9780	9780	0
434	20240412	124200	92883570	9780	9780	9780	9780	0
435	20240412	124100	92883570	9780	9780	9780	9780	0
436	20240412	124000	92883570	9780	9780	9780	9780	0
437	20240412	123900	92883570	9780	9780	9780	9780	0
438	20240412	123800	92883570	9780	9780	9780	9780	0
439	20240412	123700	92883570	9780	9780	9780	9780	0
440	20240412	123600	92883570	9780	9780	9780	9780	0
441	20240412	123500	92883570	9780	9780	9780	9780	0
442	20240412	123400	92883570	9780	9780	9780	9780	0
443	20240412	123300	92883570	9780	9780	9780	9780	0
444	20240412	123200	92883570	9780	9780	9780	9780	0
445	20240412	123100	92883570	9780	9780	9780	9780	0
446	20240412	123000	92883570	9780	9780	9780	9780	0
447	20240412	122900	92883570	9780	9780	9780	9780	0
448	20240412	122800	92883570	9780	9780	9780	9780	0
449	20240412	122700	92883570	9780	9780	9780	9780	0
450	20240412	122600	92883570	9780	9780	9780	9780	0
451	20240412	122500	92883570	9780	9780	9780	9780	0
452	20240412	122400	92883570	9780	9780	9780	9780	0
453	20240412	122300	92883570	9780	9780	9780	9780	0
454	20240412	122200	92883570	9780	9780	9780	9780	0
455	20240412	122100	92883570	9780	9780	9780	9780	0
456	20240412	122000	92883570	9780	9780	9780	9780	0
457	20240412	121900	92883570	9780	9780	9780	9780	0
458	20240412	121800	92883570	9780	9780	9780	9780	0
459	20240412	121700	92883570	9780	9780	9780	9780	0
460	20240412	121600	92883570	9780	9780	9780	9780	0
461	20240412	121500	92883570	9780	9780	9780	9780	0
462	20240412	121400	92883570	9780	9780	9780	9780	0
463	20240412	121300	92883570	9780	9780	9780	9780	0
464	20240412	121200	92883570	9780	9780	9780	9780	0
465	20240412	121100	92883570	9780	9780	9780	9780	0
466	20240412	121000	92883570	9780	9780	9780	9780	0
467	20240412	120900	92883570	9780	9780	9780	9780	0
468	20240412	120800	92883570	9780	9780	9780	9780	0
469	20240412	120700	92883570	9780	9780	9780	9780	0
470	20240412	120600	92883570	9780	9780	9780	9780	0
471	20240412	120500	92883570	9780	9780	9780	9780	0
472	20240412	120400	92883570	9780	9780	9780	9780	0
473	20240412	120300	92883570	9780	9780	9780	9780	0
474	20240412	120200	92883570	9780	9780	9780	9780	0
475	20240412	120100	92883570	9780	9780	9780	9780	0
476	20240412	120000	92883570	9780	9780	9780	9780	0
477	20240412	115900	92883570	9780	9780	9780	9780	0
478	20240412	115800	92883570	9780	9780	9780	9780	0
479	20240412	115700	92883570	9780	9780	9780	9780	0
480	20240412	115600	92883570	9780	9780	9780	9780	0
481	20240412	115500	92883570	9780	9780	9780	9780	0
482	20240412	115400	92883570	9780	9780	9780	9780	0
483	20240412	115300	92883570	9780	9780	9780	9780	2
484	20240412	115200	92864010	9780	9780	9780	9780	0
485	20240412	115100	92864010	9780	9780	9780	9780	0
486	20240412	115000	92864010	9780	9780	9780	9780	0
487	20240412	114900	92864010	9780	9780	9780	9780	0
488	20240412	114800	92864010	9780	9780	9780	9780	0
489	20240412	114700	92864010	9780	9780	9780	9780	0
490	20240412	114600	92864010	9780	9780	9780	9780	0
491	20240412	114500	92864010	9780	9780	9780	9780	0
492	20240412	114400	92864010	9780	9780	9780	9780	0
493	20240412	114300	92864010	9780	9780	9780	9780	0
494	20240412	114200	92864010	9780	9780	9780	9780	0
495	20240412	114100	92864010	9780	9780	9780	9780	0
496	20240412	114000	92864010	9780	9780	9780	9780	0
497	20240412	113900	92864010	9780	9760	9780	9760	12
498	20240412	113800	92746770	9790	9790	9790	9790	0
499	20240412	113700	92746770	9790	9790	9790	9790	0
500	20240412	113600	92746770	9790	9790	9790	9790	0
501	20240412	113500	92746770	9790	9790	9790	9790	0
502	20240412	113400	92746770	9790	9790	9790	9790	0
503	20240412	113300	92746770	9790	9750	9790	9750	298
504	20240412	113200	89832580	9800	9780	9800	9780	12
505	20240412	113100	89715120	9790	9790	9790	9790	0
506	20240412	113000	89715120	9790	9790	9790	9790	140
507	20240412	112900	88344520	9790	9790	9790	9790	3
508	20240412	112800	88315150	9780	9760	9780	9760	51
509	20240412	112700	87817370	9760	9760	9760	9760	0
510	20240412	112600	87817370	9760	9760	9760	9760	10
511	20240412	112500	87719770	9760	9760	9760	9760	0
512	20240412	112400	87719770	9760	9760	9760	9760	0
513	20240412	112300	87719770	9760	9760	9760	9760	0
514	20240412	112200	87719770	9760	9760	9760	9760	0
515	20240412	112100	87719770	9760	9760	9760	9760	0
516	20240412	112000	87719770	9760	9760	9760	9760	70
517	20240412	111900	87036570	9740	9730	9740	9730	34
518	20240412	111800	86705450	9740	9740	9740	9740	0
519	20240412	111700	86705450	9740	9740	9740	9740	0
520	20240412	111600	86705450	9740	9740	9740	9740	0
521	20240412	111500	86705450	9740	9740	9740	9740	0
522	20240412	111400	86705450	9740	9740	9740	9740	0
523	20240412	111300	86705450	9740	9740	9740	9740	150
524	20240412	111200	85244450	9740	9740	9740	9740	0
525	20240412	111100	85244450	9740	9740	9740	9740	0
526	20240412	111000	85244450	9740	9740	9740	9740	0
527	20240412	110900	85244450	9740	9740	9740	9740	0
528	20240412	110800	85244450	9740	9740	9740	9740	0
529	20240412	110700	85244450	9740	9740	9740	9740	0
530	20240412	110600	85244450	9740	9740	9740	9740	0
531	20240412	110500	85244450	9740	9740	9740	9740	0
532	20240412	110400	85244450	9740	9740	9740	9740	0
533	20240412	110300	85244450	9740	9740	9740	9740	0
534	20240412	110200	85244450	9740	9740	9740	9740	1
535	20240412	110100	85234710	9740	9740	9740	9740	0
536	20240412	110000	85234710	9740	9740	9740	9740	0
537	20240412	105900	85234710	9740	9740	9740	9740	0
538	20240412	105800	85234710	9740	9740	9740	9740	0
539	20240412	105700	85234710	9740	9740	9740	9740	0
540	20240412	105600	85234710	9740	9740	9740	9740	0
541	20240412	105500	85234710	9740	9740	9740	9740	0
542	20240412	105400	85234710	9740	9740	9740	9740	0
543	20240412	105300	85234710	9740	9740	9740	9740	3
544	20240412	105200	85205490	9730	9730	9730	9730	0
545	20240412	105100	85205490	9730	9730	9730	9730	10
546	20240412	105000	85108190	9700	9700	9700	9700	0
547	20240412	104900	85108190	9700	9700	9700	9700	0
548	20240412	104800	85108190	9700	9700	9700	9700	0
549	20240412	104700	85108190	9700	9700	9700	9700	0
550	20240412	104600	85108190	9700	9700	9700	9700	555
551	20240412	104500	79724690	9730	9730	9730	9730	0
552	20240412	104400	79724690	9730	9730	9730	9730	0
553	20240412	104300	79724690	9730	9730	9730	9730	555
554	20240412	104200	74324540	9730	9730	9730	9730	0
555	20240412	104100	74324540	9730	9720	9730	9720	20
556	20240412	104000	74130000	9730	9730	9730	9730	0
557	20240412	103900	74130000	9730	9730	9730	9730	0
558	20240412	103800	74130000	9730	9730	9730	9730	0
559	20240412	103700	74130000	9730	9730	9730	9730	0
560	20240412	103600	74130000	9730	9730	9730	9730	0
561	20240412	103500	74130000	9730	9730	9730	9730	0
562	20240412	103400	74130000	9730	9730	9730	9730	0
563	20240412	103300	74130000	9730	9730	9730	9730	0
564	20240412	103200	74130000	9730	9730	9730	9730	0
565	20240412	103100	74130000	9730	9620	9730	9620	11
566	20240412	103000	74023080	9600	9620	9620	9600	74
567	20240412	102900	73312270	9700	9700	9700	9700	0
568	20240412	102800	73312270	9700	9700	9700	9700	0
569	20240412	102700	73312270	9700	9700	9700	9700	0
570	20240412	102600	73312270	9700	9700	9700	9700	10
571	20240412	102500	73215270	9700	9700	9700	9700	20
572	20240412	102400	73021270	9700	9700	9700	9700	0
573	20240412	102300	73021270	9700	9700	9700	9700	0
574	20240412	102200	73021270	9700	9700	9700	9700	0
575	20240412	102100	73021270	9700	9700	9700	9700	802
576	20240412	102000	65241870	9750	9750	9750	9750	0
577	20240412	101900	65241870	9750	9740	9750	9740	600
578	20240412	101800	59392870	9760	9760	9760	9760	0
579	20240412	101700	59392870	9760	9760	9760	9760	0
580	20240412	101600	59392870	9760	9760	9760	9760	0
581	20240412	101500	59392870	9760	9760	9760	9760	0
582	20240412	101400	59392870	9760	9760	9760	9760	0
583	20240412	101300	59392870	9760	9760	9760	9760	0
584	20240412	101200	59392870	9760	9760	9760	9760	0
585	20240412	101100	59392870	9760	9760	9760	9760	0
586	20240412	101000	59392870	9760	9760	9760	9760	0
587	20240412	100900	59392870	9760	9760	9760	9760	0
588	20240412	100800	59392870	9760	9760	9760	9760	0
589	20240412	100700	59392870	9760	9760	9760	9760	1
590	20240412	100600	59383110	9760	9750	9760	9750	500
591	20240412	100500	54503550	9750	9750	9750	9750	0
592	20240412	100400	54503550	9750	9750	9750	9750	0
593	20240412	100300	54503550	9750	9750	9750	9750	1
594	20240412	100200	54493800	9600	9600	9600	9600	0
595	20240412	100100	54493800	9600	9600	9600	9600	0
596	20240412	100000	54493800	9600	9600	9600	9600	0
597	20240412	095900	54493800	9600	9600	9600	9600	0
598	20240412	095800	54493800	9600	9600	9600	9600	1
599	20240412	095700	54484200	9790	9790	9790	9790	0
600	20240412	095600	54484200	9790	9790	9790	9790	0
601	20240412	095500	54484200	9790	9790	9790	9790	0
602	20240412	095400	54484200	9790	9700	9790	9700	801
603	20240412	095300	46667740	9700	9700	9700	9700	0
604	20240412	095200	46667740	9700	9700	9700	9700	0
605	20240412	095100	46667740	9700	9700	9700	9700	0
606	20240412	095000	46667740	9700	9700	9700	9700	0
607	20240412	094900	46667740	9700	9700	9700	9700	0
608	20240412	094800	46667740	9700	9600	9700	9600	200
609	20240412	094700	44743040	9560	9560	9560	9560	10
610	20240412	094600	44647440	9560	9540	9560	9540	150
611	20240412	094500	43214920	9540	9540	9540	9540	0
612	20240412	094400	43214920	9540	9540	9540	9540	0
613	20240412	094300	43214920	9540	9540	9540	9540	0
614	20240412	094200	43214920	9540	9540	9540	9540	0
615	20240412	094100	43214920	9540	9540	9540	9540	0
616	20240412	094000	43214920	9540	9540	9540	9540	0
617	20240412	093900	43214920	9540	9540	9540	9540	0
618	20240412	093800	43214920	9540	9540	9540	9540	0
619	20240412	093700	43214920	9540	9540	9540	9540	0
620	20240412	093600	43214920	9540	9540	9540	9540	0
621	20240412	093500	43214920	9540	9540	9540	9540	51
622	20240412	093400	42728380	9440	9440	9440	9440	0
623	20240412	093300	42728380	9440	9440	9440	9440	0
624	20240412	093200	42728380	9440	9440	9440	9440	1
625	20240412	093100	42718940	9450	9450	9450	9450	0
626	20240412	093000	42718940	9450	9450	9450	9450	0
627	20240412	092900	42718940	9450	9450	9450	9450	0
628	20240412	092800	42718940	9450	9450	9450	9450	50
629	20240412	092700	42246440	9500	9500	9500	9500	0
630	20240412	092600	42246440	9500	9500	9500	9500	0
631	20240412	092500	42246440	9500	9500	9500	9500	0
632	20240412	092400	42246440	9500	9500	9500	9500	181
633	20240412	092300	40526940	9440	9500	9500	9440	300
634	20240412	092200	37694320	9500	9500	9500	9500	1
635	20240412	092100	37684820	9560	9560	9560	9560	0
636	20240412	092000	37684820	9560	9560	9560	9560	2
637	20240412	091900	37665700	9430	9430	9430	9430	0
638	20240412	091800	37665700	9430	9540	9560	9430	16
639	20240412	091700	37513070	9500	9500	9500	9500	50
640	20240412	091600	37038070	9560	9580	9580	9560	40
641	20240412	091500	36655070	9490	9470	9490	9470	218
642	20240412	091400	34586610	9470	9470	9470	9470	0
643	20240412	091300	34586610	9470	9470	9470	9470	0
644	20240412	091200	34586610	9470	9470	9470	9470	0
645	20240412	091100	34586610	9470	9470	9470	9470	0
646	20240412	091000	34586610	9470	9470	9470	9470	166
647	20240412	090900	33014590	9300	9300	9300	9300	0
648	20240412	090800	33014590	9300	9470	9470	9300	3534
649	20240412	090700	9790	9790	9790	9790	9790	0
650	20240412	090600	9790	9790	9790	9790	9790	0
651	20240412	090500	9790	9790	9790	9790	9790	0
652	20240412	090400	9790	9790	9790	9790	9790	0
653	20240412	090300	9790	9790	9790	9790	9790	0
654	20240412	090200	9790	9790	9790	9790	9790	1
655	20240412	090100	0	9600	9600	9600	9600	0
656	20240412	090000	0	9600	9600	9600	9600	0