KissMeData/317850/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	204400	349446610	8930	8930	8930	8930	1297
3	20240412	204300	349446610	8930	8930	8930	8930	0
4	20240412	204200	349446610	8930	8930	8930	8930	0
5	20240412	204100	349446610	8930	8930	8930	8930	0
6	20240412	204000	349446610	8930	8930	8930	8930	0
7	20240412	203900	349446610	8930	8930	8930	8930	0
8	20240412	203800	349446610	8930	8930	8930	8930	0
9	20240412	203700	349446610	8930	8930	8930	8930	0
10	20240412	203600	349446610	8930	8930	8930	8930	0
11	20240412	203500	349446610	8930	8930	8930	8930	0
12	20240412	203400	349446610	8930	8930	8930	8930	0
13	20240412	203300	349446610	8930	8930	8930	8930	0
14	20240412	203200	349446610	8930	8930	8930	8930	0
15	20240412	203100	349446610	8930	8930	8930	8930	0
16	20240412	203000	349446610	8930	8930	8930	8930	0
17	20240412	202900	349446610	8930	8930	8930	8930	0
18	20240412	202800	349446610	8930	8930	8930	8930	0
19	20240412	202700	349446610	8930	8930	8930	8930	0
20	20240412	202600	349446610	8930	8930	8930	8930	0
21	20240412	202500	349446610	8930	8930	8930	8930	0
22	20240412	202400	349446610	8930	8930	8930	8930	0
23	20240412	202300	349446610	8930	8930	8930	8930	0
24	20240412	202200	349446610	8930	8930	8930	8930	0
25	20240412	202100	349446610	8930	8930	8930	8930	0
26	20240412	202000	349446610	8930	8930	8930	8930	0
27	20240412	201900	349446610	8930	8930	8930	8930	0
28	20240412	201800	349446610	8930	8930	8930	8930	0
29	20240412	201700	349446610	8930	8930	8930	8930	0
30	20240412	201600	349446610	8930	8930	8930	8930	0
31	20240412	201500	349446610	8930	8930	8930	8930	0
32	20240412	201400	349446610	8930	8930	8930	8930	1297
33	20240412	201300	349446610	8930	8930	8930	8930	0
34	20240412	201200	349446610	8930	8930	8930	8930	0
35	20240412	201100	349446610	8930	8930	8930	8930	0
36	20240412	201000	349446610	8930	8930	8930	8930	0
37	20240412	200900	349446610	8930	8930	8930	8930	0
38	20240412	200800	349446610	8930	8930	8930	8930	0
39	20240412	200700	349446610	8930	8930	8930	8930	0
40	20240412	200600	349446610	8930	8930	8930	8930	0
41	20240412	200500	349446610	8930	8930	8930	8930	0
42	20240412	200400	349446610	8930	8930	8930	8930	0
43	20240412	200300	349446610	8930	8930	8930	8930	0
44	20240412	200200	349446610	8930	8930	8930	8930	0
45	20240412	200100	349446610	8930	8930	8930	8930	0
46	20240412	200000	349446610	8930	8930	8930	8930	0
47	20240412	195900	349446610	8930	8930	8930	8930	0
48	20240412	195800	349446610	8930	8930	8930	8930	0
49	20240412	195700	349446610	8930	8930	8930	8930	0
50	20240412	195600	349446610	8930	8930	8930	8930	0
51	20240412	195500	349446610	8930	8930	8930	8930	0
52	20240412	195400	349446610	8930	8930	8930	8930	0
53	20240412	195300	349446610	8930	8930	8930	8930	0
54	20240412	195200	349446610	8930	8930	8930	8930	0
55	20240412	195100	349446610	8930	8930	8930	8930	0
56	20240412	195000	349446610	8930	8930	8930	8930	0
57	20240412	194900	349446610	8930	8930	8930	8930	0
58	20240412	194800	349446610	8930	8930	8930	8930	0
59	20240412	194700	349446610	8930	8930	8930	8930	0
60	20240412	194600	349446610	8930	8930	8930	8930	0
61	20240412	194500	349446610	8930	8930	8930	8930	0
62	20240412	194400	349446610	8930	8930	8930	8930	1297
63	20240412	194300	349446610	8930	8930	8930	8930	0
64	20240412	194200	349446610	8930	8930	8930	8930	0
65	20240412	194100	349446610	8930	8930	8930	8930	0
66	20240412	194000	349446610	8930	8930	8930	8930	0
67	20240412	193900	349446610	8930	8930	8930	8930	0
68	20240412	193800	349446610	8930	8930	8930	8930	0
69	20240412	193700	349446610	8930	8930	8930	8930	0
70	20240412	193600	349446610	8930	8930	8930	8930	0
71	20240412	193500	349446610	8930	8930	8930	8930	0
72	20240412	193400	349446610	8930	8930	8930	8930	0
73	20240412	193300	349446610	8930	8930	8930	8930	0
74	20240412	193200	349446610	8930	8930	8930	8930	0
75	20240412	193100	349446610	8930	8930	8930	8930	0
76	20240412	193000	349446610	8930	8930	8930	8930	0
77	20240412	192900	349446610	8930	8930	8930	8930	0
78	20240412	192800	349446610	8930	8930	8930	8930	0
79	20240412	192700	349446610	8930	8930	8930	8930	0
80	20240412	192600	349446610	8930	8930	8930	8930	0
81	20240412	192500	349446610	8930	8930	8930	8930	0
82	20240412	192400	349446610	8930	8930	8930	8930	0
83	20240412	192300	349446610	8930	8930	8930	8930	0
84	20240412	192200	349446610	8930	8930	8930	8930	0
85	20240412	192100	349446610	8930	8930	8930	8930	0
86	20240412	192000	349446610	8930	8930	8930	8930	0
87	20240412	191900	349446610	8930	8930	8930	8930	0
88	20240412	191800	349446610	8930	8930	8930	8930	0
89	20240412	191700	349446610	8930	8930	8930	8930	0
90	20240412	191600	349446610	8930	8930	8930	8930	0
91	20240412	191500	349446610	8930	8930	8930	8930	0
92	20240412	191400	349446610	8930	8930	8930	8930	1297
93	20240412	191300	349446610	8930	8930	8930	8930	0
94	20240412	191200	349446610	8930	8930	8930	8930	0
95	20240412	191100	349446610	8930	8930	8930	8930	0
96	20240412	191000	349446610	8930	8930	8930	8930	0
97	20240412	190900	349446610	8930	8930	8930	8930	0
98	20240412	190800	349446610	8930	8930	8930	8930	0
99	20240412	190700	349446610	8930	8930	8930	8930	0
100	20240412	190600	349446610	8930	8930	8930	8930	0
101	20240412	190500	349446610	8930	8930	8930	8930	0
102	20240412	190400	349446610	8930	8930	8930	8930	0
103	20240412	190300	349446610	8930	8930	8930	8930	0
104	20240412	190200	349446610	8930	8930	8930	8930	0
105	20240412	190100	349446610	8930	8930	8930	8930	0
106	20240412	190000	349446610	8930	8930	8930	8930	0
107	20240412	185900	349446610	8930	8930	8930	8930	0
108	20240412	185800	349446610	8930	8930	8930	8930	0
109	20240412	185700	349446610	8930	8930	8930	8930	0
110	20240412	185600	349446610	8930	8930	8930	8930	0
111	20240412	185500	349446610	8930	8930	8930	8930	0
112	20240412	185400	349446610	8930	8930	8930	8930	0
113	20240412	185300	349446610	8930	8930	8930	8930	0
114	20240412	185200	349446610	8930	8930	8930	8930	0
115	20240412	185100	349446610	8930	8930	8930	8930	0
116	20240412	185000	349446610	8930	8930	8930	8930	0
117	20240412	184900	349446610	8930	8930	8930	8930	0
118	20240412	184800	349446610	8930	8930	8930	8930	0
119	20240412	184700	349446610	8930	8930	8930	8930	0
120	20240412	184600	349446610	8930	8930	8930	8930	0
121	20240412	184500	349446610	8930	8930	8930	8930	0
122	20240412	184400	349446610	8930	8930	8930	8930	1297
123	20240412	184300	349446610	8930	8930	8930	8930	0
124	20240412	184200	349446610	8930	8930	8930	8930	0
125	20240412	184100	349446610	8930	8930	8930	8930	0
126	20240412	184000	349446610	8930	8930	8930	8930	0
127	20240412	183900	349446610	8930	8930	8930	8930	0
128	20240412	183800	349446610	8930	8930	8930	8930	0
129	20240412	183700	349446610	8930	8930	8930	8930	0
130	20240412	183600	349446610	8930	8930	8930	8930	0
131	20240412	183500	349446610	8930	8930	8930	8930	0
132	20240412	183400	349446610	8930	8930	8930	8930	0
133	20240412	183300	349446610	8930	8930	8930	8930	0
134	20240412	183200	349446610	8930	8930	8930	8930	0
135	20240412	183100	349446610	8930	8930	8930	8930	0
136	20240412	183000	349446610	8930	8930	8930	8930	0
137	20240412	182900	349446610	8930	8930	8930	8930	0
138	20240412	182800	349446610	8930	8930	8930	8930	0
139	20240412	182700	349446610	8930	8930	8930	8930	0
140	20240412	182600	349446610	8930	8930	8930	8930	0
141	20240412	182500	349446610	8930	8930	8930	8930	0
142	20240412	182400	349446610	8930	8930	8930	8930	0
143	20240412	182300	349446610	8930	8930	8930	8930	0
144	20240412	182200	349446610	8930	8930	8930	8930	0
145	20240412	182100	349446610	8930	8930	8930	8930	0
146	20240412	182000	349446610	8930	8930	8930	8930	0
147	20240412	181900	349446610	8930	8930	8930	8930	0
148	20240412	181800	349446610	8930	8930	8930	8930	0
149	20240412	181700	349446610	8930	8930	8930	8930	0
150	20240412	181600	349446610	8930	8930	8930	8930	0
151	20240412	181500	349446610	8930	8930	8930	8930	0
152	20240412	181400	349446610	8930	8930	8930	8930	1297
153	20240412	181300	349446610	8930	8930	8930	8930	0
154	20240412	181200	349446610	8930	8930	8930	8930	0
155	20240412	181100	349446610	8930	8930	8930	8930	0
156	20240412	181000	349446610	8930	8930	8930	8930	0
157	20240412	180900	349446610	8930	8930	8930	8930	0
158	20240412	180800	349446610	8930	8930	8930	8930	0
159	20240412	180700	349446610	8930	8930	8930	8930	0
160	20240412	180600	349446610	8930	8930	8930	8930	0
161	20240412	180500	349446610	8930	8930	8930	8930	0
162	20240412	180400	349446610	8930	8930	8930	8930	0
163	20240412	180300	349446610	8930	8930	8930	8930	0
164	20240412	180200	349446610	8930	8930	8930	8930	0
165	20240412	180100	349446610	8930	8930	8930	8930	0
166	20240412	180000	349446610	8930	8930	8930	8930	0
167	20240412	175900	349446610	8930	8930	8930	8930	0
168	20240412	175800	349446610	8930	8930	8930	8930	0
169	20240412	175700	349446610	8930	8930	8930	8930	0
170	20240412	175600	349446610	8930	8930	8930	8930	0
171	20240412	175500	349446610	8930	8930	8930	8930	0
172	20240412	175400	349446610	8930	8930	8930	8930	0
173	20240412	175300	349446610	8930	8930	8930	8930	0
174	20240412	175200	349446610	8930	8930	8930	8930	0
175	20240412	175100	349446610	8930	8930	8930	8930	0
176	20240412	175000	349446610	8930	8930	8930	8930	0
177	20240412	174900	349446610	8930	8930	8930	8930	0
178	20240412	174800	349446610	8930	8930	8930	8930	0
179	20240412	174700	349446610	8930	8930	8930	8930	0
180	20240412	174600	349446610	8930	8930	8930	8930	0
181	20240412	174500	349446610	8930	8930	8930	8930	0
182	20240412	174400	349446610	8930	8930	8930	8930	1297
183	20240412	174300	349446610	8930	8930	8930	8930	0
184	20240412	174200	349446610	8930	8930	8930	8930	0
185	20240412	174100	349446610	8930	8930	8930	8930	0
186	20240412	174000	349446610	8930	8930	8930	8930	0
187	20240412	173900	349446610	8930	8930	8930	8930	0
188	20240412	173800	349446610	8930	8930	8930	8930	0
189	20240412	173700	349446610	8930	8930	8930	8930	0
190	20240412	173600	349446610	8930	8930	8930	8930	0
191	20240412	173500	349446610	8930	8930	8930	8930	0
192	20240412	173400	349446610	8930	8930	8930	8930	0
193	20240412	173300	349446610	8930	8930	8930	8930	0
194	20240412	173200	349446610	8930	8930	8930	8930	0
195	20240412	173100	349446610	8930	8930	8930	8930	0
196	20240412	173000	349446610	8930	8930	8930	8930	0
197	20240412	172900	349446610	8930	8930	8930	8930	0
198	20240412	172800	349446610	8930	8930	8930	8930	0
199	20240412	172700	349446610	8930	8930	8930	8930	0
200	20240412	172600	349446610	8930	8930	8930	8930	0
201	20240412	172500	349446610	8930	8930	8930	8930	0
202	20240412	172400	349446610	8930	8930	8930	8930	0
203	20240412	172300	349446610	8930	8930	8930	8930	0
204	20240412	172200	349446610	8930	8930	8930	8930	0
205	20240412	172100	349446610	8930	8930	8930	8930	0
206	20240412	172000	349446610	8930	8930	8930	8930	0
207	20240412	171900	349446610	8930	8930	8930	8930	0
208	20240412	171800	349446610	8930	8930	8930	8930	0
209	20240412	171700	349446610	8930	8930	8930	8930	0
210	20240412	171600	349446610	8930	8930	8930	8930	0
211	20240412	171500	349446610	8930	8930	8930	8930	0
212	20240412	171400	349446610	8930	8930	8930	8930	1297
213	20240412	171300	349446610	8930	8930	8930	8930	0
214	20240412	171200	349446610	8930	8930	8930	8930	0
215	20240412	171100	349446610	8930	8930	8930	8930	0
216	20240412	171000	349446610	8930	8930	8930	8930	0
217	20240412	170900	349446610	8930	8930	8930	8930	0
218	20240412	170800	349446610	8930	8930	8930	8930	0
219	20240412	170700	349446610	8930	8930	8930	8930	0
220	20240412	170600	349446610	8930	8930	8930	8930	0
221	20240412	170500	349446610	8930	8930	8930	8930	0
222	20240412	170400	349446610	8930	8930	8930	8930	0
223	20240412	170300	349446610	8930	8930	8930	8930	0
224	20240412	170200	349446610	8930	8930	8930	8930	0
225	20240412	170100	349446610	8930	8930	8930	8930	0
226	20240412	170000	349446610	8930	8930	8930	8930	0
227	20240412	165900	349446610	8930	8930	8930	8930	0
228	20240412	165800	349446610	8930	8930	8930	8930	0
229	20240412	165700	349446610	8930	8930	8930	8930	0
230	20240412	165600	349446610	8930	8930	8930	8930	0
231	20240412	165500	349446610	8930	8930	8930	8930	0
232	20240412	165400	349446610	8930	8930	8930	8930	0
233	20240412	165300	349446610	8930	8930	8930	8930	0
234	20240412	165200	349446610	8930	8930	8930	8930	0
235	20240412	165100	349446610	8930	8930	8930	8930	0
236	20240412	165000	349446610	8930	8930	8930	8930	0
237	20240412	164900	349446610	8930	8930	8930	8930	0
238	20240412	164800	349446610	8930	8930	8930	8930	0
239	20240412	164700	349446610	8930	8930	8930	8930	0
240	20240412	164600	349446610	8930	8930	8930	8930	0
241	20240412	164500	349446610	8930	8930	8930	8930	0
242	20240412	164400	349446610	8930	8930	8930	8930	1297
243	20240412	164300	349446610	8930	8930	8930	8930	0
244	20240412	164200	349446610	8930	8930	8930	8930	0
245	20240412	164100	349446610	8930	8930	8930	8930	0
246	20240412	164000	349446610	8930	8930	8930	8930	0
247	20240412	163900	349446610	8930	8930	8930	8930	0
248	20240412	163800	349446610	8930	8930	8930	8930	0
249	20240412	163700	349446610	8930	8930	8930	8930	0
250	20240412	163600	349446610	8930	8930	8930	8930	0
251	20240412	163500	349446610	8930	8930	8930	8930	0
252	20240412	163400	349446610	8930	8930	8930	8930	0
253	20240412	163300	349446610	8930	8930	8930	8930	0
254	20240412	163200	349446610	8930	8930	8930	8930	0
255	20240412	163100	349446610	8930	8930	8930	8930	0
256	20240412	163000	349446610	8930	8930	8930	8930	0
257	20240412	162900	349446610	8930	8930	8930	8930	0
258	20240412	162800	349446610	8930	8930	8930	8930	0
259	20240412	162700	349446610	8930	8930	8930	8930	0
260	20240412	162600	349446610	8930	8930	8930	8930	0
261	20240412	162500	349446610	8930	8930	8930	8930	0
262	20240412	162400	349446610	8930	8930	8930	8930	0
263	20240412	162300	349446610	8930	8930	8930	8930	0
264	20240412	162200	349446610	8930	8930	8930	8930	0
265	20240412	162100	349446610	8930	8930	8930	8930	0
266	20240412	162000	349446610	8930	8930	8930	8930	0
267	20240412	161900	349446610	8930	8930	8930	8930	0
268	20240412	161800	349446610	8930	8930	8930	8930	0
269	20240412	161700	349446610	8930	8930	8930	8930	0
270	20240412	161600	349446610	8930	8930	8930	8930	0
271	20240412	161500	349446610	8930	8930	8930	8930	0
272	20240412	161400	349446610	8930	8930	8930	8930	1297
273	20240412	161300	349446610	8930	8930	8930	8930	0
274	20240412	161200	349446610	8930	8930	8930	8930	0
275	20240412	161100	349446610	8930	8930	8930	8930	0
276	20240412	161000	349446610	8930	8930	8930	8930	0
277	20240412	160900	349446610	8930	8930	8930	8930	0
278	20240412	160800	349446610	8930	8930	8930	8930	0
279	20240412	160700	349446610	8930	8930	8930	8930	0
280	20240412	160600	349446610	8930	8930	8930	8930	0
281	20240412	160500	349446610	8930	8930	8930	8930	0
282	20240412	160400	349446610	8930	8930	8930	8930	0
283	20240412	160300	349446610	8930	8930	8930	8930	0
284	20240412	160200	349446610	8930	8930	8930	8930	0
285	20240412	160100	349446610	8930	8930	8930	8930	0
286	20240412	160000	349446610	8930	8930	8930	8930	0
287	20240412	155900	349446610	8930	8930	8930	8930	0
288	20240412	155800	349446610	8930	8930	8930	8930	0
289	20240412	155700	349446610	8930	8930	8930	8930	0
290	20240412	155600	349446610	8930	8930	8930	8930	0
291	20240412	155500	349446610	8930	8930	8930	8930	0
292	20240412	155400	349446610	8930	8930	8930	8930	0
293	20240412	155300	349446610	8930	8930	8930	8930	0
294	20240412	155200	349446610	8930	8930	8930	8930	0
295	20240412	155100	349446610	8930	8930	8930	8930	0
296	20240412	155000	349446610	8930	8930	8930	8930	0
297	20240412	154900	349446610	8930	8930	8930	8930	0
298	20240412	154800	349446610	8930	8930	8930	8930	0
299	20240412	154700	349446610	8930	8930	8930	8930	0
300	20240412	154600	349446610	8930	8930	8930	8930	0
301	20240412	154500	349446610	8930	8930	8930	8930	0
302	20240412	154400	349446610	8930	8930	8930	8930	1297
303	20240412	154300	349446610	8930	8930	8930	8930	0
304	20240412	154200	349446610	8930	8930	8930	8930	0
305	20240412	154100	349446610	8930	8930	8930	8930	0
306	20240412	154000	349446610	8930	8930	8930	8930	0
307	20240412	153900	349446610	8930	8930	8930	8930	0
308	20240412	153800	349446610	8930	8930	8930	8930	0
309	20240412	153700	349446610	8930	8930	8930	8930	0
310	20240412	153600	349446610	8930	8930	8930	8930	0
311	20240412	153500	349446610	8930	8930	8930	8930	0
312	20240412	153400	349446610	8930	8930	8930	8930	0
313	20240412	153300	349446610	8930	8930	8930	8930	0
314	20240412	153200	349446610	8930	8930	8930	8930	0
315	20240412	153100	349446610	8930	8930	8930	8930	0
316	20240412	153000	349446610	8930	8930	8930	8930	1297
317	20240412	152900	337864400	8950	8950	8950	8950	0
318	20240412	152800	337864400	8950	8950	8950	8950	0
319	20240412	152700	337864400	8950	8950	8950	8950	0
320	20240412	152600	337864400	8950	8950	8950	8950	0
321	20240412	152500	337864400	8950	8950	8950	8950	0
322	20240412	152400	337864400	8950	8950	8950	8950	0
323	20240412	152300	337864400	8950	8950	8950	8950	0
324	20240412	152200	337864400	8950	8950	8950	8950	0
325	20240412	152100	337864400	8950	8950	8950	8950	0
326	20240412	152000	337864400	8950	8950	8950	8950	0
327	20240412	151900	337864400	8950	8930	8950	8930	377
328	20240412	151800	334495470	8920	8920	8930	8920	53
329	20240412	151700	334022700	8930	8920	8930	8920	41
330	20240412	151600	333656970	8930	8930	8930	8930	1
331	20240412	151500	333648040	8920	8920	8920	8920	11
332	20240412	151400	333549920	8930	8940	8940	8930	4
333	20240412	151300	333514190	8930	8940	8940	8930	9
334	20240412	151200	333433810	8880	8880	8880	8880	1400
335	20240412	151100	321001810	8940	8940	8940	8940	0
336	20240412	151000	321001810	8940	8900	8940	8880	54
337	20240412	150900	320522150	8940	8940	8940	8940	0
338	20240412	150800	320522150	8940	8940	8940	8940	0
339	20240412	150700	320522150	8940	8940	8940	8940	0
340	20240412	150600	320522150	8940	8940	8940	8940	17
341	20240412	150500	320370170	8940	8940	8940	8940	1
342	20240412	150400	320361230	8930	8920	8940	8920	32
343	20240412	150300	320075760	8920	8920	8920	8920	0
344	20240412	150200	320075760	8920	8920	8920	8920	0
345	20240412	150100	320075760	8920	8920	8920	8920	0
346	20240412	150000	320075760	8920	8920	8920	8920	0
347	20240412	145900	320075760	8920	8920	8920	8920	0
348	20240412	145800	320075760	8920	8920	8920	8920	0
349	20240412	145700	320075760	8920	8920	8920	8920	1000
350	20240412	145600	311155760	8920	8900	8920	8900	401
351	20240412	145500	307585420	8900	8900	8900	8900	0
352	20240412	145400	307585420	8900	8900	8900	8900	0
353	20240412	145300	307585420	8900	8900	8900	8900	1
354	20240412	145200	307576520	8870	8880	8880	8870	494
355	20240412	145100	303189810	8900	8900	8900	8900	1
356	20240412	145000	303180910	8880	8880	8880	8880	98
357	20240412	144900	302310670	8880	8880	8880	8880	181
358	20240412	144800	300703390	8890	8890	8890	8890	239
359	20240412	144700	298578680	8900	8900	8900	8900	0
360	20240412	144600	298578680	8900	8900	8900	8900	3
361	20240412	144500	298551980	8900	8900	8900	8890	34
362	20240412	144400	298249580	8890	8890	8890	8890	0
363	20240412	144300	298249580	8890	8890	8890	8890	20
364	20240412	144200	298071780	8890	8890	8890	8890	100
365	20240412	144100	297182780	8890	8890	8890	8890	0
366	20240412	144000	297182780	8890	8900	8900	8890	51
367	20240412	143900	296729380	8890	8890	8900	8890	202
368	20240412	143800	294933590	8900	8900	8900	8900	4
369	20240412	143700	294897990	8900	8900	8900	8900	0
370	20240412	143600	294897990	8900	8900	8900	8900	0
371	20240412	143500	294897990	8900	8900	8900	8900	2
372	20240412	143400	294880190	8900	8900	8900	8900	32
373	20240412	143300	294595390	8890	8890	8890	8890	0
374	20240412	143200	294595390	8890	8890	8890	8890	0
375	20240412	143100	294595390	8890	8890	8890	8890	2
376	20240412	143000	294577610	8900	8900	8900	8900	0
377	20240412	142900	294577610	8900	8900	8900	8900	0
378	20240412	142800	294577610	8900	8900	8900	8900	0
379	20240412	142700	294577610	8900	8890	8900	8890	84
380	20240412	142600	293830840	8900	8900	8900	8900	40
381	20240412	142500	293474840	8910	8910	8910	8910	0
382	20240412	142400	293474840	8910	8900	8910	8900	194
383	20240412	142300	291747300	8910	8910	8910	8910	1
384	20240412	142200	291738390	8890	8900	8900	8890	220
385	20240412	142100	289782580	8910	8910	8910	8910	0
386	20240412	142000	289782580	8910	8910	8910	8910	0
387	20240412	141900	289782580	8910	8910	8910	8910	0
388	20240412	141800	289782580	8910	8910	8910	8910	11
389	20240412	141700	289684570	8890	8890	8890	8890	50
390	20240412	141600	289240070	8890	8900	8900	8890	440
391	20240412	141500	285324540	8900	8900	8900	8900	0
392	20240412	141400	285324540	8900	8900	8900	8900	97
393	20240412	141300	284461240	8900	8900	8900	8900	0
394	20240412	141200	284461240	8900	8900	8900	8900	0
395	20240412	141100	284461240	8900	8900	8900	8900	17
396	20240412	141000	284309940	8910	8910	8910	8910	142
397	20240412	140900	283044720	8910	8910	8910	8910	300
398	20240412	140800	280371720	8920	8920	8920	8920	0
399	20240412	140700	280371720	8920	8920	8920	8920	0
400	20240412	140600	280371720	8920	8920	8920	8920	0
401	20240412	140500	280371720	8920	8920	8920	8920	0
402	20240412	140400	280371720	8920	8920	8920	8920	0
403	20240412	140300	280371720	8920	8920	8920	8920	0
404	20240412	140200	280371720	8920	8920	8920	8920	0
405	20240412	140100	280371720	8920	8920	8920	8920	0
406	20240412	140000	280371720	8920	8920	8920	8920	0
407	20240412	135900	280371720	8920	8920	8920	8920	0
408	20240412	135800	280371720	8920	8910	8920	8910	7
409	20240412	135700	280309320	8910	8910	8910	8910	0
410	20240412	135600	280309320	8910	8910	8910	8910	0
411	20240412	135500	280309320	8910	8910	8910	8910	16
412	20240412	135400	280166760	8920	8920	8920	8920	0
413	20240412	135300	280166760	8920	8920	8920	8920	0
414	20240412	135200	280166760	8920	8920	8920	8920	276
415	20240412	135100	277704840	8920	8920	8920	8920	98
416	20240412	135000	276830680	8930	8930	8930	8930	1
417	20240412	134900	276821750	8920	8920	8920	8920	100
418	20240412	134800	275929750	8920	8920	8920	8920	0
419	20240412	134700	275929750	8920	8920	8920	8920	0
420	20240412	134600	275929750	8920	8920	8920	8920	396
421	20240412	134500	272397430	8920	8920	8920	8920	2
422	20240412	134400	272379590	8930	8930	8930	8930	0
423	20240412	134300	272379590	8930	8930	8930	8930	100
424	20240412	134200	271486590	8930	8930	8930	8930	0
425	20240412	134100	271486590	8930	8930	8930	8930	50
426	20240412	134000	271040090	8930	8930	8930	8930	0
427	20240412	133900	271040090	8930	8930	8930	8920	305
428	20240412	133800	268317720	8910	8920	8920	8910	88
429	20240412	133700	267533630	8920	8920	8920	8920	19
430	20240412	133600	267364150	8920	8920	8920	8920	0
431	20240412	133500	267364150	8920	8920	8920	8920	0
432	20240412	133400	267364150	8920	8920	8920	8920	0
433	20240412	133300	267364150	8920	8920	8920	8920	0
434	20240412	133200	267364150	8920	8930	8930	8920	2
435	20240412	133100	267346300	8940	8940	8940	8940	0
436	20240412	133000	267346300	8940	8940	8940	8940	0
437	20240412	132900	267346300	8940	8940	8940	8940	0
438	20240412	132800	267346300	8940	8940	8940	8940	0
439	20240412	132700	267346300	8940	8940	8940	8940	0
440	20240412	132600	267346300	8940	8940	8940	8940	0
441	20240412	132500	267346300	8940	8940	8940	8940	3
442	20240412	132400	267319480	8940	8940	8940	8940	0
443	20240412	132300	267319480	8940	8940	8940	8940	0
444	20240412	132200	267319480	8940	8940	8940	8940	0
445	20240412	132100	267319480	8940	8940	8940	8940	0
446	20240412	132000	267319480	8940	8940	8940	8940	9
447	20240412	131900	267239020	8940	8940	8940	8940	0
448	20240412	131800	267239020	8940	8940	8940	8940	0
449	20240412	131700	267239020	8940	8940	8940	8940	0
450	20240412	131600	267239020	8940	8940	8940	8940	0
451	20240412	131500	267239020	8940	8940	8940	8940	0
452	20240412	131400	267239020	8940	8940	8940	8940	0
453	20240412	131300	267239020	8940	8940	8940	8940	0
454	20240412	131200	267239020	8940	8940	8940	8940	0
455	20240412	131100	267239020	8940	8940	8940	8940	0
456	20240412	131000	267239020	8940	8940	8940	8940	0
457	20240412	130900	267239020	8940	8910	8940	8910	132
458	20240412	130800	266062870	8910	8910	8910	8910	150
459	20240412	130700	264726370	8910	8910	8910	8910	221
460	20240412	130600	262757260	8910	8910	8910	8910	1
461	20240412	130500	262748350	8940	8930	8940	8930	26
462	20240412	130400	262516110	8940	8940	8940	8940	0
463	20240412	130300	262516110	8940	8940	8940	8940	0
464	20240412	130200	262516110	8940	8940	8940	8940	0
465	20240412	130100	262516110	8940	8940	8940	8940	0
466	20240412	130000	262516110	8940	8940	8940	8940	10
467	20240412	125900	262426710	8940	8940	8940	8940	0
468	20240412	125800	262426710	8940	8940	8940	8940	0
469	20240412	125700	262426710	8940	8940	8940	8940	0
470	20240412	125600	262426710	8940	8940	8940	8940	0
471	20240412	125500	262426710	8940	8940	8940	8940	0
472	20240412	125400	262426710	8940	8940	8940	8940	0
473	20240412	125300	262426710	8940	8940	8940	8940	0
474	20240412	125200	262426710	8940	8940	8940	8940	0
475	20240412	125100	262426710	8940	8930	8940	8930	100
476	20240412	125000	261533190	8900	8900	8900	8900	0
477	20240412	124900	261533190	8900	8900	8900	8900	0
478	20240412	124800	261533190	8900	8900	8900	8900	338
479	20240412	124700	258524990	8910	8910	8910	8910	255
480	20240412	124600	256252940	8930	8930	8930	8930	0
481	20240412	124500	256252940	8930	8930	8930	8930	0
482	20240412	124400	256252940	8930	8920	8930	8920	87
483	20240412	124300	255476800	8930	8930	8930	8930	1
484	20240412	124200	255467870	8910	8910	8910	8910	0
485	20240412	124100	255467870	8910	8910	8910	8910	0
486	20240412	124000	255467870	8910	8910	8910	8910	0
487	20240412	123900	255467870	8910	8910	8910	8910	0
488	20240412	123800	255467870	8910	8910	8910	8910	0
489	20240412	123700	255467870	8910	8910	8910	8910	200
490	20240412	123600	253685870	8910	8910	8910	8910	200
491	20240412	123500	251903870	8910	8920	8920	8910	5
492	20240412	123400	251859310	8930	8930	8930	8930	0
493	20240412	123300	251859310	8930	8930	8930	8930	0
494	20240412	123200	251859310	8930	8930	8930	8930	121
495	20240412	123100	250778780	8940	8940	8940	8940	0
496	20240412	123000	250778780	8940	8940	8940	8940	0
497	20240412	122900	250778780	8940	8940	8940	8940	20
498	20240412	122800	250599980	8940	8940	8940	8940	0
499	20240412	122700	250599980	8940	8940	8940	8940	0
500	20240412	122600	250599980	8940	8940	8940	8940	1
501	20240412	122500	250591040	8900	8940	8940	8900	87
502	20240412	122400	249816500	8940	8940	8940	8940	0
503	20240412	122300	249816500	8940	8940	8940	8940	100
504	20240412	122200	248922500	8940	8940	8940	8940	0
505	20240412	122100	248922500	8940	8940	8940	8940	0
506	20240412	122000	248922500	8940	8940	8940	8940	0
507	20240412	121900	248922500	8940	8940	8940	8940	782
508	20240412	121800	241931420	8940	8940	8940	8940	1
509	20240412	121700	241922480	8900	8900	8900	8900	0
510	20240412	121600	241922480	8900	8900	8900	8900	2
511	20240412	121500	241904680	8940	8940	8940	8940	1
512	20240412	121400	241895740	8900	8900	8900	8900	253
513	20240412	121300	239644040	8930	8930	8930	8930	161
514	20240412	121200	238206310	8930	8930	8930	8930	5
515	20240412	121100	238161660	8930	8930	8930	8930	0
516	20240412	121000	238161660	8930	8930	8930	8930	1
517	20240412	120900	238152730	8880	8900	8900	8880	2153
518	20240412	120800	219008030	8940	8940	8940	8940	0
519	20240412	120700	219008030	8940	8940	8940	8940	0
520	20240412	120600	219008030	8940	8940	8940	8940	0
521	20240412	120500	219008030	8940	8940	8940	8940	87
522	20240412	120400	218230250	8940	8940	8940	8940	0
523	20240412	120300	218230250	8940	8940	8940	8940	0
524	20240412	120200	218230250	8940	8940	8940	8940	0
525	20240412	120100	218230250	8940	8940	8940	8940	0
526	20240412	120000	218230250	8940	8940	8940	8940	0
527	20240412	115900	218230250	8940	8940	8940	8940	0
528	20240412	115800	218230250	8940	8940	8940	8940	0
529	20240412	115700	218230250	8940	8940	8940	8940	0
530	20240412	115600	218230250	8940	8940	8940	8940	0
531	20240412	115500	218230250	8940	8940	8940	8940	0
532	20240412	115400	218230250	8940	8940	8940	8940	0
533	20240412	115300	218230250	8940	8900	8940	8890	961
534	20240412	115200	209681130	8890	8910	8910	8890	1200
535	20240412	115100	199000380	8920	8920	8920	8920	7
536	20240412	115000	198937940	8920	8920	8920	8920	0
537	20240412	114900	198937940	8920	8920	8920	8920	96
538	20240412	114800	198081620	8920	8930	8930	8920	240
539	20240412	114700	195940720	8940	8940	8940	8940	0
540	20240412	114600	195940720	8940	8940	8940	8940	5
541	20240412	114500	195896020	8940	8940	8940	8940	0
542	20240412	114400	195896020	8940	8940	8940	8940	0
543	20240412	114300	195896020	8940	8940	8940	8940	0
544	20240412	114200	195896020	8940	8940	8940	8940	0
545	20240412	114100	195896020	8940	8940	8940	8940	1
546	20240412	114000	195887080	8920	8920	8920	8920	0
547	20240412	113900	195887080	8920	8920	8920	8920	0
548	20240412	113800	195887080	8920	8920	8920	8920	0
549	20240412	113700	195887080	8920	8920	8920	8920	0
550	20240412	113600	195887080	8920	8920	8920	8920	0
551	20240412	113500	195887080	8920	8920	8920	8920	0
552	20240412	113400	195887080	8920	8920	8920	8920	0
553	20240412	113300	195887080	8920	8920	8920	8920	100
554	20240412	113200	194995080	8950	8950	8950	8950	0
555	20240412	113100	194995080	8950	8950	8950	8950	0
556	20240412	113000	194995080	8950	8950	8950	8950	0
557	20240412	112900	194995080	8950	8950	8950	8950	0
558	20240412	112800	194995080	8950	8950	8950	8950	0
559	20240412	112700	194995080	8950	8950	8950	8950	0
560	20240412	112600	194995080	8950	8950	8950	8950	0
561	20240412	112500	194995080	8950	8950	8950	8950	0
562	20240412	112400	194995080	8950	8950	8950	8950	0
563	20240412	112300	194995080	8950	8950	8950	8950	89
564	20240412	112200	194198530	8950	8950	8950	8950	0
565	20240412	112100	194198530	8950	8950	8950	8950	1
566	20240412	112000	194189580	8950	8950	8950	8950	0
567	20240412	111900	194189580	8950	8950	8950	8950	1
568	20240412	111800	194180630	8920	8920	8920	8920	0
569	20240412	111700	194180630	8920	8920	8920	8920	27
570	20240412	111600	193939790	8920	8920	8920	8920	3
571	20240412	111500	193913030	8920	8930	8930	8920	577
572	20240412	111400	188760430	8930	8930	8930	8930	0
573	20240412	111300	188760430	8930	8930	8930	8930	0
574	20240412	111200	188760430	8930	8930	8930	8930	500
575	20240412	111100	184295430	8950	8950	8950	8950	100
576	20240412	111000	183400430	8950	8950	8950	8950	0
577	20240412	110900	183400430	8950	8920	8950	8910	449
578	20240412	110800	179394380	8930	8950	8950	8930	515
579	20240412	110700	174793900	8950	8950	8950	8950	0
580	20240412	110600	174793900	8950	8950	8950	8950	0
581	20240412	110500	174793900	8950	8950	8950	8950	18
582	20240412	110400	174632800	8960	8960	8960	8960	0
583	20240412	110300	174632800	8960	8960	8960	8960	0
584	20240412	110200	174632800	8960	8960	8960	8960	3
585	20240412	110100	174605920	8960	8960	8970	8960	180
586	20240412	110000	172993020	8970	8970	8970	8970	90
587	20240412	105900	172185720	8970	8950	8970	8950	500
588	20240412	105800	167706150	8960	8960	8960	8960	0
589	20240412	105700	167706150	8960	8960	8960	8960	0
590	20240412	105600	167706150	8960	8960	8960	8960	0
591	20240412	105500	167706150	8960	8960	8960	8960	0
592	20240412	105400	167706150	8960	8960	8960	8960	0
593	20240412	105300	167706150	8960	8960	8960	8960	0
594	20240412	105200	167706150	8960	8960	8960	8960	1
595	20240412	105100	167697190	8930	8930	8930	8930	2
596	20240412	105000	167679330	8930	8950	8960	8920	1698
597	20240412	104900	152518970	8940	8940	8940	8940	0
598	20240412	104800	152518970	8940	8930	8940	8930	120
599	20240412	104700	151446370	8930	8940	8940	8930	102
600	20240412	104600	150535350	8950	8950	8950	8950	60
601	20240412	104500	149998350	8950	8950	8950	8950	0
602	20240412	104400	149998350	8950	8950	8950	8950	0
603	20240412	104300	149998350	8950	8950	8950	8950	10
604	20240412	104200	149908850	8960	8960	8960	8960	82
605	20240412	104100	149174130	8960	8970	8970	8960	344
606	20240412	104000	146088550	8970	8950	8970	8950	315
607	20240412	103900	143267290	8940	8940	8940	8940	0
608	20240412	103800	143267290	8940	8940	8940	8940	2
609	20240412	103700	143249410	8950	8950	8950	8950	0
610	20240412	103600	143249410	8950	8950	8950	8950	0
611	20240412	103500	143249410	8950	8950	8950	8950	2
612	20240412	103400	143231510	8950	8950	8950	8950	0
613	20240412	103300	143231510	8950	8950	8950	8950	0
614	20240412	103200	143231510	8950	8950	8950	8950	0
615	20240412	103100	143231510	8950	8950	8950	8950	0
616	20240412	103000	143231510	8950	8950	8950	8950	0
617	20240412	102900	143231510	8950	8950	8950	8950	0
618	20240412	102800	143231510	8950	8940	8950	8940	500
619	20240412	102700	138757550	8910	8910	8910	8910	0
620	20240412	102600	138757550	8910	8930	8930	8910	1400
621	20240412	102500	126267570	8940	8940	8940	8940	0
622	20240412	102400	126267570	8940	8940	8940	8940	3
623	20240412	102300	126240750	8940	8940	8940	8940	28
624	20240412	102200	125990430	8940	8940	8940	8940	18
625	20240412	102100	125829510	8940	8940	8940	8940	0
626	20240412	102000	125829510	8940	8940	8940	8940	0
627	20240412	101900	125829510	8940	8940	8940	8940	0
628	20240412	101800	125829510	8940	8950	8950	8940	381
629	20240412	101700	122423360	8950	8950	8950	8950	0
630	20240412	101600	122423360	8950	8950	8950	8950	2
631	20240412	101500	122405460	8940	8940	8940	8940	0
632	20240412	101400	122405460	8940	8940	8940	8940	100
633	20240412	101300	121511460	8950	8950	8950	8950	10
634	20240412	101200	121421960	8950	8950	8950	8950	0
635	20240412	101100	121421960	8950	8950	8950	8950	21
636	20240412	101000	121234010	8940	8940	8940	8940	0
637	20240412	100900	121234010	8940	8940	8940	8940	265
638	20240412	100800	118864910	8920	8920	8920	8920	29
639	20240412	100700	118606230	8920	8920	8920	8920	0
640	20240412	100600	118606230	8920	8920	8920	8920	10
641	20240412	100500	118517030	8920	8940	8940	8920	391
642	20240412	100400	115022170	8950	8950	8950	8950	202
643	20240412	100300	113214270	8940	8940	8940	8940	0
644	20240412	100200	113214270	8940	8940	8940	8940	76
645	20240412	100100	112534830	8940	8940	8950	8940	641
646	20240412	100000	106802720	8930	8930	8930	8930	35
647	20240412	095900	106490170	8930	8930	8930	8930	24
648	20240412	095800	106275850	8930	8930	8930	8930	0
649	20240412	095700	106275850	8930	8930	8930	8930	98
650	20240412	095600	105400710	8930	8930	8930	8930	37
651	20240412	095500	105070300	8900	8920	8920	8900	394
652	20240412	095400	101561560	8920	8900	8920	8900	1650
653	20240412	095300	86868460	8920	8920	8920	8920	0
654	20240412	095200	86868460	8920	8900	8920	8900	3
655	20240412	095100	86841740	8920	8920	8920	8920	1
656	20240412	095000	86832820	8870	8870	8870	8870	0
657	20240412	094900	86832820	8870	8870	8870	8870	2
658	20240412	094800	86815080	8870	8870	8870	8870	0
659	20240412	094700	86815080	8870	8870	8870	8870	0
660	20240412	094600	86815080	8870	8870	8870	8870	445
661	20240412	094500	82867930	8870	8870	8870	8870	0
662	20240412	094400	82867930	8870	8870	8870	8870	0
663	20240412	094300	82867930	8870	8880	8880	8870	117
664	20240412	094200	81830130	8860	8860	8860	8860	0
665	20240412	094100	81830130	8860	8870	8870	8860	242
666	20240412	094000	79684310	8900	8900	8900	8900	874
667	20240412	093900	71905710	8900	8890	8900	8890	187
668	20240412	093800	70241440	8900	8900	8900	8900	10
669	20240412	093700	70152440	8900	8900	8900	8900	6
670	20240412	093600	70099040	8880	8880	8880	8880	559
671	20240412	093500	65135120	8880	8880	8880	8880	30
672	20240412	093400	64868720	8880	8880	8880	8880	1
673	20240412	093300	64859840	8850	8850	8850	8850	0
674	20240412	093200	64859840	8850	8860	8860	8850	882
675	20240412	093100	57046740	8880	8880	8880	8880	16
676	20240412	093000	56904660	8870	8870	8870	8870	85
677	20240412	092900	56150710	8870	8870	8870	8870	30
678	20240412	092800	55884610	8870	8870	8870	8870	0
679	20240412	092700	55884610	8870	8870	8870	8870	891
680	20240412	092600	47981440	8880	8880	8880	8880	0
681	20240412	092500	47981440	8880	8880	8880	8880	1
682	20240412	092400	47972560	8880	8880	8880	8870	7
683	20240412	092300	47910440	8880	8880	8880	8880	0
684	20240412	092200	47910440	8880	8880	8880	8880	11
685	20240412	092100	47812760	8880	8880	8880	8880	0
686	20240412	092000	47812760	8880	8880	8880	8880	103
687	20240412	091900	46898120	8880	8880	8880	8880	301
688	20240412	091800	44225240	8880	8880	8880	8880	91
689	20240412	091700	43417160	8930	8930	8930	8930	0
690	20240412	091600	43417160	8930	8920	8930	8920	4
691	20240412	091500	43381470	8880	8890	8890	8880	138
692	20240412	091400	42156020	8880	8880	8880	8880	0
693	20240412	091300	42156020	8880	8880	8880	8880	51
694	20240412	091200	41703140	8880	8880	8880	8880	526
695	20240412	091100	37032260	8880	8880	8880	8880	110
696	20240412	091000	36055460	8880	8890	8890	8870	355
697	20240412	090900	32901910	8950	8950	8950	8950	0
698	20240412	090800	32901910	8950	8950	8950	8950	48
699	20240412	090700	32472310	8960	8920	8960	8850	952
700	20240412	090600	24029000	8920	8960	8960	8920	297
701	20240412	090500	21376600	8960	8960	8960	8950	1122
702	20240412	090400	11323490	8970	8970	8970	8970	5
703	20240412	090300	11278640	9000	8960	9000	8960	287
704	20240412	090200	8702780	8970	8970	8970	8970	0
705	20240412	090100	8702780	8970	8960	8970	8960	71
706	20240412	090000	8066030	8920	8860	8920	8860	910