KissMeData/314140/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	204300	168987170	9830	9830	9830	9830	605
3	20240412	204200	168987170	9830	9830	9830	9830	0
4	20240412	204100	168987170	9830	9830	9830	9830	0
5	20240412	204000	168987170	9830	9830	9830	9830	0
6	20240412	203900	168987170	9830	9830	9830	9830	0
7	20240412	203800	168987170	9830	9830	9830	9830	0
8	20240412	203700	168987170	9830	9830	9830	9830	0
9	20240412	203600	168987170	9830	9830	9830	9830	0
10	20240412	203500	168987170	9830	9830	9830	9830	0
11	20240412	203400	168987170	9830	9830	9830	9830	0
12	20240412	203300	168987170	9830	9830	9830	9830	0
13	20240412	203200	168987170	9830	9830	9830	9830	0
14	20240412	203100	168987170	9830	9830	9830	9830	0
15	20240412	203000	168987170	9830	9830	9830	9830	0
16	20240412	202900	168987170	9830	9830	9830	9830	0
17	20240412	202800	168987170	9830	9830	9830	9830	0
18	20240412	202700	168987170	9830	9830	9830	9830	0
19	20240412	202600	168987170	9830	9830	9830	9830	0
20	20240412	202500	168987170	9830	9830	9830	9830	0
21	20240412	202400	168987170	9830	9830	9830	9830	0
22	20240412	202300	168987170	9830	9830	9830	9830	0
23	20240412	202200	168987170	9830	9830	9830	9830	0
24	20240412	202100	168987170	9830	9830	9830	9830	0
25	20240412	202000	168987170	9830	9830	9830	9830	0
26	20240412	201900	168987170	9830	9830	9830	9830	0
27	20240412	201800	168987170	9830	9830	9830	9830	0
28	20240412	201700	168987170	9830	9830	9830	9830	0
29	20240412	201600	168987170	9830	9830	9830	9830	0
30	20240412	201500	168987170	9830	9830	9830	9830	0
31	20240412	201400	168987170	9830	9830	9830	9830	0
32	20240412	201300	168987170	9830	9830	9830	9830	605
33	20240412	201200	168987170	9830	9830	9830	9830	0
34	20240412	201100	168987170	9830	9830	9830	9830	0
35	20240412	201000	168987170	9830	9830	9830	9830	0
36	20240412	200900	168987170	9830	9830	9830	9830	0
37	20240412	200800	168987170	9830	9830	9830	9830	0
38	20240412	200700	168987170	9830	9830	9830	9830	0
39	20240412	200600	168987170	9830	9830	9830	9830	0
40	20240412	200500	168987170	9830	9830	9830	9830	0
41	20240412	200400	168987170	9830	9830	9830	9830	0
42	20240412	200300	168987170	9830	9830	9830	9830	0
43	20240412	200200	168987170	9830	9830	9830	9830	0
44	20240412	200100	168987170	9830	9830	9830	9830	0
45	20240412	200000	168987170	9830	9830	9830	9830	0
46	20240412	195900	168987170	9830	9830	9830	9830	0
47	20240412	195800	168987170	9830	9830	9830	9830	0
48	20240412	195700	168987170	9830	9830	9830	9830	0
49	20240412	195600	168987170	9830	9830	9830	9830	0
50	20240412	195500	168987170	9830	9830	9830	9830	0
51	20240412	195400	168987170	9830	9830	9830	9830	0
52	20240412	195300	168987170	9830	9830	9830	9830	0
53	20240412	195200	168987170	9830	9830	9830	9830	0
54	20240412	195100	168987170	9830	9830	9830	9830	0
55	20240412	195000	168987170	9830	9830	9830	9830	0
56	20240412	194900	168987170	9830	9830	9830	9830	0
57	20240412	194800	168987170	9830	9830	9830	9830	0
58	20240412	194700	168987170	9830	9830	9830	9830	0
59	20240412	194600	168987170	9830	9830	9830	9830	0
60	20240412	194500	168987170	9830	9830	9830	9830	0
61	20240412	194400	168987170	9830	9830	9830	9830	0
62	20240412	194300	168987170	9830	9830	9830	9830	605
63	20240412	194200	168987170	9830	9830	9830	9830	0
64	20240412	194100	168987170	9830	9830	9830	9830	0
65	20240412	194000	168987170	9830	9830	9830	9830	0
66	20240412	193900	168987170	9830	9830	9830	9830	0
67	20240412	193800	168987170	9830	9830	9830	9830	0
68	20240412	193700	168987170	9830	9830	9830	9830	0
69	20240412	193600	168987170	9830	9830	9830	9830	0
70	20240412	193500	168987170	9830	9830	9830	9830	0
71	20240412	193400	168987170	9830	9830	9830	9830	0
72	20240412	193300	168987170	9830	9830	9830	9830	0
73	20240412	193200	168987170	9830	9830	9830	9830	0
74	20240412	193100	168987170	9830	9830	9830	9830	0
75	20240412	193000	168987170	9830	9830	9830	9830	0
76	20240412	192900	168987170	9830	9830	9830	9830	0
77	20240412	192800	168987170	9830	9830	9830	9830	0
78	20240412	192700	168987170	9830	9830	9830	9830	0
79	20240412	192600	168987170	9830	9830	9830	9830	0
80	20240412	192500	168987170	9830	9830	9830	9830	0
81	20240412	192400	168987170	9830	9830	9830	9830	0
82	20240412	192300	168987170	9830	9830	9830	9830	0
83	20240412	192200	168987170	9830	9830	9830	9830	0
84	20240412	192100	168987170	9830	9830	9830	9830	0
85	20240412	192000	168987170	9830	9830	9830	9830	0
86	20240412	191900	168987170	9830	9830	9830	9830	0
87	20240412	191800	168987170	9830	9830	9830	9830	0
88	20240412	191700	168987170	9830	9830	9830	9830	0
89	20240412	191600	168987170	9830	9830	9830	9830	0
90	20240412	191500	168987170	9830	9830	9830	9830	0
91	20240412	191400	168987170	9830	9830	9830	9830	0
92	20240412	191300	168987170	9830	9830	9830	9830	605
93	20240412	191200	168987170	9830	9830	9830	9830	0
94	20240412	191100	168987170	9830	9830	9830	9830	0
95	20240412	191000	168987170	9830	9830	9830	9830	0
96	20240412	190900	168987170	9830	9830	9830	9830	0
97	20240412	190800	168987170	9830	9830	9830	9830	0
98	20240412	190700	168987170	9830	9830	9830	9830	0
99	20240412	190600	168987170	9830	9830	9830	9830	0
100	20240412	190500	168987170	9830	9830	9830	9830	0
101	20240412	190400	168987170	9830	9830	9830	9830	0
102	20240412	190300	168987170	9830	9830	9830	9830	0
103	20240412	190200	168987170	9830	9830	9830	9830	0
104	20240412	190100	168987170	9830	9830	9830	9830	0
105	20240412	190000	168987170	9830	9830	9830	9830	0
106	20240412	185900	168987170	9830	9830	9830	9830	0
107	20240412	185800	168987170	9830	9830	9830	9830	0
108	20240412	185700	168987170	9830	9830	9830	9830	0
109	20240412	185600	168987170	9830	9830	9830	9830	0
110	20240412	185500	168987170	9830	9830	9830	9830	0
111	20240412	185400	168987170	9830	9830	9830	9830	0
112	20240412	185300	168987170	9830	9830	9830	9830	0
113	20240412	185200	168987170	9830	9830	9830	9830	0
114	20240412	185100	168987170	9830	9830	9830	9830	0
115	20240412	185000	168987170	9830	9830	9830	9830	0
116	20240412	184900	168987170	9830	9830	9830	9830	0
117	20240412	184800	168987170	9830	9830	9830	9830	0
118	20240412	184700	168987170	9830	9830	9830	9830	0
119	20240412	184600	168987170	9830	9830	9830	9830	0
120	20240412	184500	168987170	9830	9830	9830	9830	0
121	20240412	184400	168987170	9830	9830	9830	9830	0
122	20240412	184300	168987170	9830	9830	9830	9830	605
123	20240412	184200	168987170	9830	9830	9830	9830	0
124	20240412	184100	168987170	9830	9830	9830	9830	0
125	20240412	184000	168987170	9830	9830	9830	9830	0
126	20240412	183900	168987170	9830	9830	9830	9830	0
127	20240412	183800	168987170	9830	9830	9830	9830	0
128	20240412	183700	168987170	9830	9830	9830	9830	0
129	20240412	183600	168987170	9830	9830	9830	9830	0
130	20240412	183500	168987170	9830	9830	9830	9830	0
131	20240412	183400	168987170	9830	9830	9830	9830	0
132	20240412	183300	168987170	9830	9830	9830	9830	0
133	20240412	183200	168987170	9830	9830	9830	9830	0
134	20240412	183100	168987170	9830	9830	9830	9830	0
135	20240412	183000	168987170	9830	9830	9830	9830	0
136	20240412	182900	168987170	9830	9830	9830	9830	0
137	20240412	182800	168987170	9830	9830	9830	9830	0
138	20240412	182700	168987170	9830	9830	9830	9830	0
139	20240412	182600	168987170	9830	9830	9830	9830	0
140	20240412	182500	168987170	9830	9830	9830	9830	0
141	20240412	182400	168987170	9830	9830	9830	9830	0
142	20240412	182300	168987170	9830	9830	9830	9830	0
143	20240412	182200	168987170	9830	9830	9830	9830	0
144	20240412	182100	168987170	9830	9830	9830	9830	0
145	20240412	182000	168987170	9830	9830	9830	9830	0
146	20240412	181900	168987170	9830	9830	9830	9830	0
147	20240412	181800	168987170	9830	9830	9830	9830	0
148	20240412	181700	168987170	9830	9830	9830	9830	0
149	20240412	181600	168987170	9830	9830	9830	9830	0
150	20240412	181500	168987170	9830	9830	9830	9830	0
151	20240412	181400	168987170	9830	9830	9830	9830	0
152	20240412	181300	168987170	9830	9830	9830	9830	605
153	20240412	181200	168987170	9830	9830	9830	9830	0
154	20240412	181100	168987170	9830	9830	9830	9830	0
155	20240412	181000	168987170	9830	9830	9830	9830	0
156	20240412	180900	168987170	9830	9830	9830	9830	0
157	20240412	180800	168987170	9830	9830	9830	9830	0
158	20240412	180700	168987170	9830	9830	9830	9830	0
159	20240412	180600	168987170	9830	9830	9830	9830	0
160	20240412	180500	168987170	9830	9830	9830	9830	0
161	20240412	180400	168987170	9830	9830	9830	9830	0
162	20240412	180300	168987170	9830	9830	9830	9830	0
163	20240412	180200	168987170	9830	9830	9830	9830	0
164	20240412	180100	168987170	9830	9830	9830	9830	0
165	20240412	180000	168987170	9830	9830	9830	9830	0
166	20240412	175900	168987170	9830	9830	9830	9830	0
167	20240412	175800	168987170	9830	9830	9830	9830	0
168	20240412	175700	168987170	9830	9830	9830	9830	0
169	20240412	175600	168987170	9830	9830	9830	9830	0
170	20240412	175500	168987170	9830	9830	9830	9830	0
171	20240412	175400	168987170	9830	9830	9830	9830	0
172	20240412	175300	168987170	9830	9830	9830	9830	0
173	20240412	175200	168987170	9830	9830	9830	9830	0
174	20240412	175100	168987170	9830	9830	9830	9830	0
175	20240412	175000	168987170	9830	9830	9830	9830	0
176	20240412	174900	168987170	9830	9830	9830	9830	0
177	20240412	174800	168987170	9830	9830	9830	9830	0
178	20240412	174700	168987170	9830	9830	9830	9830	0
179	20240412	174600	168987170	9830	9830	9830	9830	0
180	20240412	174500	168987170	9830	9830	9830	9830	0
181	20240412	174400	168987170	9830	9830	9830	9830	0
182	20240412	174300	168987170	9830	9830	9830	9830	605
183	20240412	174200	168987170	9830	9830	9830	9830	0
184	20240412	174100	168987170	9830	9830	9830	9830	0
185	20240412	174000	168987170	9830	9830	9830	9830	0
186	20240412	173900	168987170	9830	9830	9830	9830	0
187	20240412	173800	168987170	9830	9830	9830	9830	0
188	20240412	173700	168987170	9830	9830	9830	9830	0
189	20240412	173600	168987170	9830	9830	9830	9830	0
190	20240412	173500	168987170	9830	9830	9830	9830	0
191	20240412	173400	168987170	9830	9830	9830	9830	0
192	20240412	173300	168987170	9830	9830	9830	9830	0
193	20240412	173200	168987170	9830	9830	9830	9830	0
194	20240412	173100	168987170	9830	9830	9830	9830	0
195	20240412	173000	168987170	9830	9830	9830	9830	0
196	20240412	172900	168987170	9830	9830	9830	9830	0
197	20240412	172800	168987170	9830	9830	9830	9830	0
198	20240412	172700	168987170	9830	9830	9830	9830	0
199	20240412	172600	168987170	9830	9830	9830	9830	0
200	20240412	172500	168987170	9830	9830	9830	9830	0
201	20240412	172400	168987170	9830	9830	9830	9830	0
202	20240412	172300	168987170	9830	9830	9830	9830	0
203	20240412	172200	168987170	9830	9830	9830	9830	0
204	20240412	172100	168987170	9830	9830	9830	9830	0
205	20240412	172000	168987170	9830	9830	9830	9830	0
206	20240412	171900	168987170	9830	9830	9830	9830	0
207	20240412	171800	168987170	9830	9830	9830	9830	0
208	20240412	171700	168987170	9830	9830	9830	9830	0
209	20240412	171600	168987170	9830	9830	9830	9830	0
210	20240412	171500	168987170	9830	9830	9830	9830	0
211	20240412	171400	168987170	9830	9830	9830	9830	0
212	20240412	171300	168987170	9830	9830	9830	9830	605
213	20240412	171200	168987170	9830	9830	9830	9830	0
214	20240412	171100	168987170	9830	9830	9830	9830	0
215	20240412	171000	168987170	9830	9830	9830	9830	0
216	20240412	170900	168987170	9830	9830	9830	9830	0
217	20240412	170800	168987170	9830	9830	9830	9830	0
218	20240412	170700	168987170	9830	9830	9830	9830	0
219	20240412	170600	168987170	9830	9830	9830	9830	0
220	20240412	170500	168987170	9830	9830	9830	9830	0
221	20240412	170400	168987170	9830	9830	9830	9830	0
222	20240412	170300	168987170	9830	9830	9830	9830	0
223	20240412	170200	168987170	9830	9830	9830	9830	0
224	20240412	170100	168987170	9830	9830	9830	9830	0
225	20240412	170000	168987170	9830	9830	9830	9830	0
226	20240412	165900	168987170	9830	9830	9830	9830	0
227	20240412	165800	168987170	9830	9830	9830	9830	0
228	20240412	165700	168987170	9830	9830	9830	9830	0
229	20240412	165600	168987170	9830	9830	9830	9830	0
230	20240412	165500	168987170	9830	9830	9830	9830	0
231	20240412	165400	168987170	9830	9830	9830	9830	0
232	20240412	165300	168987170	9830	9830	9830	9830	0
233	20240412	165200	168987170	9830	9830	9830	9830	0
234	20240412	165100	168987170	9830	9830	9830	9830	0
235	20240412	165000	168987170	9830	9830	9830	9830	0
236	20240412	164900	168987170	9830	9830	9830	9830	0
237	20240412	164800	168987170	9830	9830	9830	9830	0
238	20240412	164700	168987170	9830	9830	9830	9830	0
239	20240412	164600	168987170	9830	9830	9830	9830	0
240	20240412	164500	168987170	9830	9830	9830	9830	0
241	20240412	164400	168987170	9830	9830	9830	9830	0
242	20240412	164300	168987170	9830	9830	9830	9830	605
243	20240412	164200	168987170	9830	9830	9830	9830	0
244	20240412	164100	168987170	9830	9830	9830	9830	0
245	20240412	164000	168987170	9830	9830	9830	9830	0
246	20240412	163900	168987170	9830	9830	9830	9830	0
247	20240412	163800	168987170	9830	9830	9830	9830	0
248	20240412	163700	168987170	9830	9830	9830	9830	0
249	20240412	163600	168987170	9830	9830	9830	9830	0
250	20240412	163500	168987170	9830	9830	9830	9830	0
251	20240412	163400	168987170	9830	9830	9830	9830	0
252	20240412	163300	168987170	9830	9830	9830	9830	0
253	20240412	163200	168987170	9830	9830	9830	9830	0
254	20240412	163100	168987170	9830	9830	9830	9830	0
255	20240412	163000	168987170	9830	9830	9830	9830	0
256	20240412	162900	168987170	9830	9830	9830	9830	0
257	20240412	162800	168987170	9830	9830	9830	9830	0
258	20240412	162700	168987170	9830	9830	9830	9830	0
259	20240412	162600	168987170	9830	9830	9830	9830	0
260	20240412	162500	168987170	9830	9830	9830	9830	0
261	20240412	162400	168987170	9830	9830	9830	9830	0
262	20240412	162300	168987170	9830	9830	9830	9830	0
263	20240412	162200	168987170	9830	9830	9830	9830	0
264	20240412	162100	168987170	9830	9830	9830	9830	0
265	20240412	162000	168987170	9830	9830	9830	9830	0
266	20240412	161900	168987170	9830	9830	9830	9830	0
267	20240412	161800	168987170	9830	9830	9830	9830	0
268	20240412	161700	168987170	9830	9830	9830	9830	0
269	20240412	161600	168987170	9830	9830	9830	9830	0
270	20240412	161500	168987170	9830	9830	9830	9830	0
271	20240412	161400	168987170	9830	9830	9830	9830	0
272	20240412	161300	168987170	9830	9830	9830	9830	605
273	20240412	161200	168987170	9830	9830	9830	9830	0
274	20240412	161100	168987170	9830	9830	9830	9830	0
275	20240412	161000	168987170	9830	9830	9830	9830	0
276	20240412	160900	168987170	9830	9830	9830	9830	0
277	20240412	160800	168987170	9830	9830	9830	9830	0
278	20240412	160700	168987170	9830	9830	9830	9830	0
279	20240412	160600	168987170	9830	9830	9830	9830	0
280	20240412	160500	168987170	9830	9830	9830	9830	0
281	20240412	160400	168987170	9830	9830	9830	9830	0
282	20240412	160300	168987170	9830	9830	9830	9830	0
283	20240412	160200	168987170	9830	9830	9830	9830	0
284	20240412	160100	168987170	9830	9830	9830	9830	0
285	20240412	160000	168987170	9830	9830	9830	9830	0
286	20240412	155900	168987170	9830	9830	9830	9830	0
287	20240412	155800	168987170	9830	9830	9830	9830	0
288	20240412	155700	168987170	9830	9830	9830	9830	0
289	20240412	155600	168987170	9830	9830	9830	9830	0
290	20240412	155500	168987170	9830	9830	9830	9830	0
291	20240412	155400	168987170	9830	9830	9830	9830	0
292	20240412	155300	168987170	9830	9830	9830	9830	0
293	20240412	155200	168987170	9830	9830	9830	9830	0
294	20240412	155100	168987170	9830	9830	9830	9830	0
295	20240412	155000	168987170	9830	9830	9830	9830	0
296	20240412	154900	168987170	9830	9830	9830	9830	0
297	20240412	154800	168987170	9830	9830	9830	9830	0
298	20240412	154700	168987170	9830	9830	9830	9830	0
299	20240412	154600	168987170	9830	9830	9830	9830	0
300	20240412	154500	168987170	9830	9830	9830	9830	0
301	20240412	154400	168987170	9830	9830	9830	9830	0
302	20240412	154300	168987170	9830	9830	9830	9830	605
303	20240412	154200	168987170	9830	9830	9830	9830	0
304	20240412	154100	168987170	9830	9830	9830	9830	0
305	20240412	154000	168987170	9830	9830	9830	9830	0
306	20240412	153900	168987170	9830	9830	9830	9830	0
307	20240412	153800	168987170	9830	9830	9830	9830	0
308	20240412	153700	168987170	9830	9830	9830	9830	0
309	20240412	153600	168987170	9830	9830	9830	9830	0
310	20240412	153500	168987170	9830	9830	9830	9830	0
311	20240412	153400	168987170	9830	9830	9830	9830	0
312	20240412	153300	168987170	9830	9830	9830	9830	0
313	20240412	153200	168987170	9830	9830	9830	9830	0
314	20240412	153100	168987170	9830	9830	9830	9830	0
315	20240412	153000	168987170	9830	9830	9830	9830	605
316	20240412	152900	163040020	9690	9690	9690	9690	0
317	20240412	152800	163040020	9690	9690	9690	9690	0
318	20240412	152700	163040020	9690	9690	9690	9690	0
319	20240412	152600	163040020	9690	9690	9690	9690	0
320	20240412	152500	163040020	9690	9690	9690	9690	0
321	20240412	152400	163040020	9690	9690	9690	9690	0
322	20240412	152300	163040020	9690	9690	9690	9690	0
323	20240412	152200	163040020	9690	9690	9690	9690	0
324	20240412	152100	163040020	9690	9690	9690	9690	0
325	20240412	152000	163040020	9690	9690	9690	9690	0
326	20240412	151900	163040020	9690	9710	9710	9690	580
327	20240412	151800	157413480	9760	9760	9760	9760	0
328	20240412	151700	157413480	9760	9720	9760	9720	500
329	20240412	151600	152541210	9700	9700	9700	9700	0
330	20240412	151500	152541210	9700	9700	9700	9700	0
331	20240412	151400	152541210	9700	9700	9700	9700	0
332	20240412	151300	152541210	9700	9700	9700	9700	1
333	20240412	151200	152531510	9700	9700	9700	9700	0
334	20240412	151100	152531510	9700	9700	9700	9700	4
335	20240412	151000	152492710	9690	9690	9690	9690	46
336	20240412	150900	152046970	9700	9700	9700	9700	2
337	20240412	150800	152027570	9690	9690	9690	9690	86
338	20240412	150700	151194230	9690	9690	9690	9690	38
339	20240412	150600	150826010	9690	9690	9700	9690	87
340	20240412	150500	149982960	9690	9690	9690	9690	220
341	20240412	150400	147851160	9690	9690	9690	9690	0
342	20240412	150300	147851160	9690	9740	9740	9690	11
343	20240412	150200	147744520	9700	9700	9700	9700	200
344	20240412	150100	145804520	9700	9700	9700	9700	0
345	20240412	150000	145804520	9700	9700	9700	9700	0
346	20240412	145900	145804520	9700	9700	9700	9700	20
347	20240412	145800	145610520	9690	9690	9690	9690	0
348	20240412	145700	145610520	9690	9690	9690	9690	0
349	20240412	145600	145610520	9690	9690	9690	9690	0
350	20240412	145500	145610520	9690	9690	9690	9690	0
351	20240412	145400	145610520	9690	9690	9690	9690	0
352	20240412	145300	145610520	9690	9690	9690	9690	0
353	20240412	145200	145610520	9690	9690	9690	9690	0
354	20240412	145100	145610520	9690	9760	9760	9690	1063
355	20240412	145000	135256520	9780	9780	9780	9780	0
356	20240412	144900	135256520	9780	9780	9780	9780	0
357	20240412	144800	135256520	9780	9780	9780	9780	0
358	20240412	144700	135256520	9780	9780	9780	9780	0
359	20240412	144600	135256520	9780	9780	9780	9780	1
360	20240412	144500	135246740	9790	9790	9790	9790	0
361	20240412	144400	135246740	9790	9790	9790	9790	0
362	20240412	144300	135246740	9790	9790	9790	9790	0
363	20240412	144200	135246740	9790	9790	9790	9790	0
364	20240412	144100	135246740	9790	9790	9790	9790	0
365	20240412	144000	135246740	9790	9790	9790	9790	0
366	20240412	143900	135246740	9790	9790	9790	9790	0
367	20240412	143800	135246740	9790	9790	9790	9790	0
368	20240412	143700	135246740	9790	9790	9790	9790	0
369	20240412	143600	135246740	9790	9790	9790	9790	0
370	20240412	143500	135246740	9790	9790	9790	9790	0
371	20240412	143400	135246740	9790	9790	9790	9790	0
372	20240412	143300	135246740	9790	9790	9790	9790	50
373	20240412	143200	134757240	9790	9790	9790	9790	1
374	20240412	143100	134747450	9790	9790	9790	9790	0
375	20240412	143000	134747450	9790	9790	9790	9790	0
376	20240412	142900	134747450	9790	9790	9790	9790	0
377	20240412	142800	134747450	9790	9790	9790	9790	0
378	20240412	142700	134747450	9790	9790	9790	9790	0
379	20240412	142600	134747450	9790	9790	9790	9790	0
380	20240412	142500	134747450	9790	9790	9790	9790	0
381	20240412	142400	134747450	9790	9790	9790	9790	0
382	20240412	142300	134747450	9790	9790	9790	9790	0
383	20240412	142200	134747450	9790	9790	9790	9790	0
384	20240412	142100	134747450	9790	9790	9790	9790	0
385	20240412	142000	134747450	9790	9790	9790	9790	0
386	20240412	141900	134747450	9790	9790	9790	9790	0
387	20240412	141800	134747450	9790	9790	9790	9790	0
388	20240412	141700	134747450	9790	9790	9790	9790	0
389	20240412	141600	134747450	9790	9790	9790	9790	1
390	20240412	141500	134737660	9790	9790	9790	9790	0
391	20240412	141400	134737660	9790	9790	9790	9790	0
392	20240412	141300	134737660	9790	9790	9790	9790	0
393	20240412	141200	134737660	9790	9790	9790	9790	0
394	20240412	141100	134737660	9790	9710	9790	9710	2170
395	20240412	141000	113613430	9710	9710	9710	9710	0
396	20240412	140900	113613430	9710	9710	9710	9710	1
397	20240412	140800	113603720	9710	9710	9710	9710	0
398	20240412	140700	113603720	9710	9710	9710	9710	35
399	20240412	140600	113263870	9710	9710	9710	9710	0
400	20240412	140500	113263870	9710	9710	9710	9710	0
401	20240412	140400	113263870	9710	9710	9710	9710	0
402	20240412	140300	113263870	9710	9710	9710	9710	0
403	20240412	140200	113263870	9710	9710	9710	9710	1
404	20240412	140100	113254160	9710	9710	9710	9710	0
405	20240412	140000	113254160	9710	9710	9710	9710	1
406	20240412	135900	113244450	9710	9710	9710	9710	59
407	20240412	135800	112671560	9720	9720	9720	9720	0
408	20240412	135700	112671560	9720	9720	9720	9720	0
409	20240412	135600	112671560	9720	9720	9720	9720	0
410	20240412	135500	112671560	9720	9720	9720	9720	0
411	20240412	135400	112671560	9720	9720	9720	9720	0
412	20240412	135300	112671560	9720	9720	9720	9720	30
413	20240412	135200	112379960	9730	9730	9730	9730	0
414	20240412	135100	112379960	9730	9730	9730	9730	0
415	20240412	135000	112379960	9730	9730	9730	9730	0
416	20240412	134900	112379960	9730	9730	9730	9730	0
417	20240412	134800	112379960	9730	9730	9730	9730	0
418	20240412	134700	112379960	9730	9730	9730	9730	0
419	20240412	134600	112379960	9730	9730	9730	9730	0
420	20240412	134500	112379960	9730	9730	9730	9730	0
421	20240412	134400	112379960	9730	9730	9730	9730	0
422	20240412	134300	112379960	9730	9740	9740	9730	2
423	20240412	134200	112360490	9740	9740	9740	9740	131
424	20240412	134100	111084550	9750	9750	9750	9750	1
425	20240412	134000	111074800	9760	9760	9760	9760	0
426	20240412	133900	111074800	9760	9720	9770	9720	292
427	20240412	133800	108236070	9710	9710	9710	9710	0
428	20240412	133700	108236070	9710	9710	9710	9710	0
429	20240412	133600	108236070	9710	9710	9710	9710	0
430	20240412	133500	108236070	9710	9710	9710	9710	0
431	20240412	133400	108236070	9710	9710	9710	9710	0
432	20240412	133300	108236070	9710	9710	9710	9710	0
433	20240412	133200	108236070	9710	9710	9710	9710	0
434	20240412	133100	108236070	9710	9710	9710	9710	1
435	20240412	133000	108226360	9670	9670	9670	9670	0
436	20240412	132900	108226360	9670	9670	9670	9670	0
437	20240412	132800	108226360	9670	9670	9670	9670	0
438	20240412	132700	108226360	9670	9670	9670	9670	90
439	20240412	132600	107356060	9670	9710	9710	9670	694
440	20240412	132500	100624860	9710	9710	9710	9710	0
441	20240412	132400	100624860	9710	9710	9710	9710	0
442	20240412	132300	100624860	9710	9710	9710	9710	3
443	20240412	132200	100595730	9720	9720	9720	9720	0
444	20240412	132100	100595730	9720	9720	9720	9720	0
445	20240412	132000	100595730	9720	9720	9720	9720	0
446	20240412	131900	100595730	9720	9720	9720	9720	1
447	20240412	131800	100586010	9710	9710	9710	9710	0
448	20240412	131700	100586010	9710	9710	9710	9710	0
449	20240412	131600	100586010	9710	9710	9710	9710	0
450	20240412	131500	100586010	9710	9710	9710	9710	0
451	20240412	131400	100586010	9710	9710	9710	9710	0
452	20240412	131300	100586010	9710	9710	9710	9710	0
453	20240412	131200	100586010	9710	9710	9710	9710	0
454	20240412	131100	100586010	9710	9710	9710	9710	0
455	20240412	131000	100586010	9710	9720	9720	9710	2
456	20240412	130900	100566580	9730	9730	9750	9730	4
457	20240412	130800	100527630	9760	9760	9760	9760	1
458	20240412	130700	100517870	9690	9710	9710	9690	762
459	20240412	130600	93122920	9710	9710	9710	9710	0
460	20240412	130500	93122920	9710	9710	9710	9710	0
461	20240412	130400	93122920	9710	9710	9710	9710	0
462	20240412	130300	93122920	9710	9710	9710	9710	0
463	20240412	130200	93122920	9710	9710	9710	9710	0
464	20240412	130100	93122920	9710	9710	9710	9710	0
465	20240412	130000	93122920	9710	9710	9710	9710	0
466	20240412	125900	93122920	9710	9710	9710	9710	0
467	20240412	125800	93122920	9710	9710	9710	9710	0
468	20240412	125700	93122920	9710	9710	9710	9710	0
469	20240412	125600	93122920	9710	9710	9710	9710	102
470	20240412	125500	92132500	9710	9710	9710	9710	0
471	20240412	125400	92132500	9710	9710	9710	9710	0
472	20240412	125300	92132500	9710	9710	9710	9710	0
473	20240412	125200	92132500	9710	9710	9710	9710	13
474	20240412	125100	92006270	9720	9720	9720	9720	840
475	20240412	125000	83841470	9720	9720	9720	9720	0
476	20240412	124900	83841470	9720	9720	9720	9720	0
477	20240412	124800	83841470	9720	9720	9720	9720	51
478	20240412	124700	83345750	9720	9720	9720	9720	0
479	20240412	124600	83345750	9720	9730	9730	9720	529
480	20240412	124500	78202790	9740	9740	9740	9740	0
481	20240412	124400	78202790	9740	9750	9750	9740	541
482	20240412	124300	72928540	9750	9760	9760	9750	200
483	20240412	124200	70978520	9750	9750	9750	9750	0
484	20240412	124100	70978520	9750	9750	9750	9750	0
485	20240412	124000	70978520	9750	9750	9750	9750	0
486	20240412	123900	70978520	9750	9750	9750	9750	239
487	20240412	123800	68648270	9750	9750	9750	9750	0
488	20240412	123700	68648270	9750	9750	9750	9750	0
489	20240412	123600	68648270	9750	9750	9750	9750	0
490	20240412	123500	68648270	9750	9750	9750	9750	0
491	20240412	123400	68648270	9750	9750	9750	9750	0
492	20240412	123300	68648270	9750	9750	9750	9750	0
493	20240412	123200	68648270	9750	9750	9750	9750	0
494	20240412	123100	68648270	9750	9750	9750	9750	0
495	20240412	123000	68648270	9750	9750	9750	9750	0
496	20240412	122900	68648270	9750	9750	9750	9750	0
497	20240412	122800	68648270	9750	9760	9760	9750	4
498	20240412	122700	68609260	9800	9800	9800	9800	48
499	20240412	122600	68138860	9800	9800	9800	9800	0
500	20240412	122500	68138860	9800	9800	9800	9800	0
501	20240412	122400	68138860	9800	9800	9800	9800	8
502	20240412	122300	68060460	9800	9800	9800	9800	0
503	20240412	122200	68060460	9800	9800	9800	9800	0
504	20240412	122100	68060460	9800	9800	9800	9800	0
505	20240412	122000	68060460	9800	9800	9800	9800	0
506	20240412	121900	68060460	9800	9750	9800	9750	202
507	20240412	121800	66090890	9800	9800	9800	9800	0
508	20240412	121700	66090890	9800	9800	9800	9800	12
509	20240412	121600	65973290	9750	9750	9750	9750	0
510	20240412	121500	65973290	9750	9750	9750	9750	0
511	20240412	121400	65973290	9750	9750	9750	9750	0
512	20240412	121300	65973290	9750	9750	9750	9750	0
513	20240412	121200	65973290	9750	9750	9750	9750	0
514	20240412	121100	65973290	9750	9750	9750	9750	0
515	20240412	121000	65973290	9750	9750	9750	9750	1
516	20240412	120900	65963540	9750	9750	9750	9750	0
517	20240412	120800	65963540	9750	9750	9750	9750	0
518	20240412	120700	65963540	9750	9750	9750	9750	0
519	20240412	120600	65963540	9750	9750	9750	9750	0
520	20240412	120500	65963540	9750	9750	9750	9750	55
521	20240412	120400	65427290	9750	9750	9750	9750	0
522	20240412	120300	65427290	9750	9750	9750	9750	0
523	20240412	120200	65427290	9750	9750	9750	9750	0
524	20240412	120100	65427290	9750	9750	9750	9750	0
525	20240412	120000	65427290	9750	9750	9750	9750	0
526	20240412	115900	65427290	9750	9750	9750	9750	0
527	20240412	115800	65427290	9750	9750	9750	9750	0
528	20240412	115700	65427290	9750	9750	9750	9750	0
529	20240412	115600	65427290	9750	9750	9750	9750	0
530	20240412	115500	65427290	9750	9750	9750	9750	0
531	20240412	115400	65427290	9750	9750	9750	9750	0
532	20240412	115300	65427290	9750	9750	9750	9750	358
533	20240412	115200	61936790	9800	9800	9800	9800	0
534	20240412	115100	61936790	9800	9800	9800	9800	0
535	20240412	115000	61936790	9800	9800	9800	9800	0
536	20240412	114900	61936790	9800	9800	9800	9800	0
537	20240412	114800	61936790	9800	9760	9800	9760	2
538	20240412	114700	61917230	9800	9800	9800	9800	0
539	20240412	114600	61917230	9800	9760	9800	9760	4
540	20240412	114500	61878150	9770	9770	9770	9770	0
541	20240412	114400	61878150	9770	9770	9770	9770	0
542	20240412	114300	61878150	9770	9770	9770	9770	0
543	20240412	114200	61878150	9770	9770	9770	9770	1
544	20240412	114100	61868380	9770	9770	9770	9770	0
545	20240412	114000	61868380	9770	9770	9770	9770	0
546	20240412	113900	61868380	9770	9770	9770	9770	0
547	20240412	113800	61868380	9770	9770	9770	9770	0
548	20240412	113700	61868380	9770	9770	9770	9740	142
549	20240412	113600	60484720	9780	9780	9780	9780	1
550	20240412	113500	60474940	9790	9790	9790	9790	0
551	20240412	113400	60474940	9790	9790	9790	9790	0
552	20240412	113300	60474940	9790	9790	9790	9790	0
553	20240412	113200	60474940	9790	9790	9790	9790	0
554	20240412	113100	60474940	9790	9800	9800	9790	4
555	20240412	113000	60435750	9800	9800	9800	9800	0
556	20240412	112900	60435750	9800	9800	9800	9800	0
557	20240412	112800	60435750	9800	9800	9800	9800	0
558	20240412	112700	60435750	9800	9800	9800	9800	39
559	20240412	112600	60053550	9800	9800	9800	9800	0
560	20240412	112500	60053550	9800	9800	9800	9800	0
561	20240412	112400	60053550	9800	9800	9800	9800	1
562	20240412	112300	60043750	9800	9800	9800	9800	0
563	20240412	112200	60043750	9800	9800	9800	9800	0
564	20240412	112100	60043750	9800	9800	9800	9800	0
565	20240412	112000	60043750	9800	9800	9800	9800	0
566	20240412	111900	60043750	9800	9820	9820	9790	5
567	20240412	111800	59994730	9830	9830	9830	9830	0
568	20240412	111700	59994730	9830	9820	9830	9820	2
569	20240412	111600	59975080	9760	9830	9830	9760	707
570	20240412	111500	53061890	9830	9830	9830	9830	0
571	20240412	111400	53061890	9830	9830	9830	9830	0
572	20240412	111300	53061890	9830	9830	9830	9830	0
573	20240412	111200	53061890	9830	9830	9830	9830	0
574	20240412	111100	53061890	9830	9840	9850	9830	3
575	20240412	111000	53032370	9790	9790	9790	9790	245
576	20240412	110900	50633820	9790	9790	9790	9790	0
577	20240412	110800	50633820	9790	9790	9790	9790	0
578	20240412	110700	50633820	9790	9790	9790	9790	0
579	20240412	110600	50633820	9790	9790	9790	9790	0
580	20240412	110500	50633820	9790	9790	9790	9790	0
581	20240412	110400	50633820	9790	9790	9790	9790	0
582	20240412	110300	50633820	9790	9790	9790	9790	10
583	20240412	110200	50535920	9790	9790	9790	9790	44
584	20240412	110100	50105160	9770	9770	9770	9770	56
585	20240412	110000	49558040	9770	9770	9770	9770	0
586	20240412	105900	49558040	9770	9770	9770	9770	0
587	20240412	105800	49558040	9770	9770	9770	9770	0
588	20240412	105700	49558040	9770	9770	9770	9770	50
589	20240412	105600	49069540	9780	9780	9780	9780	0
590	20240412	105500	49069540	9780	9780	9780	9780	0
591	20240412	105400	49069540	9780	9780	9780	9780	0
592	20240412	105300	49069540	9780	9790	9790	9780	5
593	20240412	105200	49020610	9760	9760	9760	9760	0
594	20240412	105100	49020610	9760	9760	9760	9760	0
595	20240412	105000	49020610	9760	9760	9760	9760	0
596	20240412	104900	49020610	9760	9760	9760	9760	0
597	20240412	104800	49020610	9760	9760	9760	9760	0
598	20240412	104700	49020610	9760	9740	9760	9740	99
599	20240412	104600	48055370	9730	9730	9730	9730	500
600	20240412	104500	43190370	9720	9720	9720	9720	0
601	20240412	104400	43190370	9720	9720	9720	9720	0
602	20240412	104300	43190370	9720	9720	9720	9720	0
603	20240412	104200	43190370	9720	9720	9720	9720	0
604	20240412	104100	43190370	9720	9720	9720	9720	0
605	20240412	104000	43190370	9720	9720	9720	9720	0
606	20240412	103900	43190370	9720	9720	9720	9720	0
607	20240412	103800	43190370	9720	9720	9720	9720	0
608	20240412	103700	43190370	9720	9720	9720	9720	0
609	20240412	103600	43190370	9720	9720	9720	9720	0
610	20240412	103500	43190370	9720	9720	9720	9720	70
611	20240412	103400	42509970	9720	9720	9720	9720	0
612	20240412	103300	42509970	9720	9720	9720	9720	0
613	20240412	103200	42509970	9720	9720	9720	9720	0
614	20240412	103100	42509970	9720	9740	9740	9720	500
615	20240412	103000	37644390	9790	9790	9790	9790	0
616	20240412	102900	37644390	9790	9790	9790	9790	1
617	20240412	102800	37634600	9740	9750	9750	9740	56
618	20240412	102700	37088610	9750	9800	9800	9750	1385
619	20240412	102600	23563250	9780	9870	9870	9780	500
620	20240412	102500	18668440	9880	9880	9880	9880	50
621	20240412	102400	18174440	9880	9880	9880	9880	0
622	20240412	102300	18174440	9880	9880	9880	9880	0
623	20240412	102200	18174440	9880	9880	9880	9880	0
624	20240412	102100	18174440	9880	9880	9880	9880	0
625	20240412	102000	18174440	9880	9880	9880	9880	0
626	20240412	101900	18174440	9880	9880	9880	9880	0
627	20240412	101800	18174440	9880	9880	9880	9880	0
628	20240412	101700	18174440	9880	9880	9880	9880	0
629	20240412	101600	18174440	9880	9880	9880	9880	0
630	20240412	101500	18174440	9880	9880	9880	9880	0
631	20240412	101400	18174440	9880	9880	9880	9880	0
632	20240412	101300	18174440	9880	9880	9880	9880	0
633	20240412	101200	18174440	9880	9880	9880	9880	0
634	20240412	101100	18174440	9880	9880	9880	9880	70
635	20240412	101000	17482840	9880	9880	9880	9880	0
636	20240412	100900	17482840	9880	9880	9880	9880	0
637	20240412	100800	17482840	9880	9880	9880	9880	0
638	20240412	100700	17482840	9880	9880	9880	9880	1
639	20240412	100600	17472960	9880	9880	9880	9880	0
640	20240412	100500	17472960	9880	9880	9880	9880	0
641	20240412	100400	17472960	9880	9880	9880	9880	0
642	20240412	100300	17472960	9880	9880	9880	9880	0
643	20240412	100200	17472960	9880	9880	9880	9880	0
644	20240412	100100	17472960	9880	9880	9880	9880	0
645	20240412	100000	17472960	9880	9880	9880	9880	0
646	20240412	095900	17472960	9880	9880	9880	9880	0
647	20240412	095800	17472960	9880	9880	9880	9880	0
648	20240412	095700	17472960	9880	9880	9880	9880	0
649	20240412	095600	17472960	9880	9880	9880	9880	1
650	20240412	095500	17463080	9880	9880	9880	9880	1
651	20240412	095400	17453200	9880	9880	9880	9880	1
652	20240412	095300	17443320	9870	9870	9870	9870	100
653	20240412	095200	16456320	9880	9880	9880	9880	0
654	20240412	095100	16456320	9880	9880	9880	9880	0
655	20240412	095000	16456320	9880	9880	9880	9880	0
656	20240412	094900	16456320	9880	9880	9880	9880	0
657	20240412	094800	16456320	9880	9880	9880	9880	0
658	20240412	094700	16456320	9880	9880	9880	9880	0
659	20240412	094600	16456320	9880	9880	9880	9880	0
660	20240412	094500	16456320	9880	9880	9880	9880	0
661	20240412	094400	16456320	9880	9880	9880	9880	0
662	20240412	094300	16456320	9880	9880	9880	9880	0
663	20240412	094200	16456320	9880	9880	9880	9880	0
664	20240412	094100	16456320	9880	9880	9880	9880	0
665	20240412	094000	16456320	9880	9880	9880	9880	0
666	20240412	093900	16456320	9880	9880	9880	9880	0
667	20240412	093800	16456320	9880	9880	9880	9880	0
668	20240412	093700	16456320	9880	9880	9880	9880	3
669	20240412	093600	16426680	9880	9880	9880	9880	2
670	20240412	093500	16406920	9860	9860	9860	9860	0
671	20240412	093400	16406920	9860	9860	9860	9860	200
672	20240412	093300	14434920	9860	9860	9860	9860	0
673	20240412	093200	14434920	9860	9790	9860	9790	13
674	20240412	093100	14307580	9800	9800	9800	9800	1
675	20240412	093000	14297780	9820	9820	9820	9820	34
676	20240412	092900	13963900	9820	9820	9820	9820	0
677	20240412	092800	13963900	9820	9820	9820	9820	0
678	20240412	092700	13963900	9820	9820	9820	9820	0
679	20240412	092600	13963900	9820	9820	9820	9820	0
680	20240412	092500	13963900	9820	9820	9820	9820	0
681	20240412	092400	13963900	9820	9820	9820	9820	0
682	20240412	092300	13963900	9820	9810	9820	9810	116
683	20240412	092200	12824790	9810	9810	9810	9810	0
684	20240412	092100	12824790	9810	9810	9810	9810	0
685	20240412	092000	12824790	9810	9810	9810	9810	0
686	20240412	091900	12824790	9810	9810	9810	9810	2
687	20240412	091800	12805170	9820	9820	9820	9820	0
688	20240412	091700	12805170	9820	9820	9820	9820	1
689	20240412	091600	12795350	9830	9830	9830	9830	0
690	20240412	091500	12795350	9830	9830	9830	9830	91
691	20240412	091400	11900820	9830	9830	9830	9830	0
692	20240412	091300	11900820	9830	9830	9830	9830	1
693	20240412	091200	11890990	9840	9850	9850	9840	2
694	20240412	091100	11871300	9850	9850	9850	9850	1
695	20240412	091000	11861450	9830	9830	9830	9830	100
696	20240412	090900	10878450	9830	9830	9830	9830	968
697	20240412	090800	1363010	9830	9830	9830	9830	51
698	20240412	090700	861680	9870	9830	9870	9830	11
699	20240412	090600	753150	9840	9860	9860	9840	6
700	20240412	090500	694050	9820	9840	9840	9820	5
701	20240412	090400	644920	9850	9870	9870	9850	3
702	20240412	090300	615340	9730	9850	9850	9730	54
703	20240412	090200	88660	9860	9860	9860	9860	1
704	20240412	090100	78800	9860	9880	9880	9860	3
705	20240412	090000	49190	9870	9870	9870	9710	5