KissMeData/337930/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	204800	483848345	5030	5030	5030	5030	1165
3	20240412	204700	483848345	5030	5030	5030	5030	0
4	20240412	204600	483848345	5030	5030	5030	5030	0
5	20240412	204500	483848345	5030	5030	5030	5030	0
6	20240412	204400	483848345	5030	5030	5030	5030	0
7	20240412	204300	483848345	5030	5030	5030	5030	0
8	20240412	204200	483848345	5030	5030	5030	5030	0
9	20240412	204100	483848345	5030	5030	5030	5030	0
10	20240412	204000	483848345	5030	5030	5030	5030	0
11	20240412	203900	483848345	5030	5030	5030	5030	0
12	20240412	203800	483848345	5030	5030	5030	5030	0
13	20240412	203700	483848345	5030	5030	5030	5030	0
14	20240412	203600	483848345	5030	5030	5030	5030	0
15	20240412	203500	483848345	5030	5030	5030	5030	0
16	20240412	203400	483848345	5030	5030	5030	5030	0
17	20240412	203300	483848345	5030	5030	5030	5030	0
18	20240412	203200	483848345	5030	5030	5030	5030	0
19	20240412	203100	483848345	5030	5030	5030	5030	0
20	20240412	203000	483848345	5030	5030	5030	5030	0
21	20240412	202900	483848345	5030	5030	5030	5030	0
22	20240412	202800	483848345	5030	5030	5030	5030	0
23	20240412	202700	483848345	5030	5030	5030	5030	0
24	20240412	202600	483848345	5030	5030	5030	5030	0
25	20240412	202500	483848345	5030	5030	5030	5030	0
26	20240412	202400	483848345	5030	5030	5030	5030	0
27	20240412	202300	483848345	5030	5030	5030	5030	0
28	20240412	202200	483848345	5030	5030	5030	5030	0
29	20240412	202100	483848345	5030	5030	5030	5030	0
30	20240412	202000	483848345	5030	5030	5030	5030	0
31	20240412	201900	483848345	5030	5030	5030	5030	0
32	20240412	201800	483848345	5030	5030	5030	5030	1165
33	20240412	201700	483848345	5030	5030	5030	5030	0
34	20240412	201600	483848345	5030	5030	5030	5030	0
35	20240412	201500	483848345	5030	5030	5030	5030	0
36	20240412	201400	483848345	5030	5030	5030	5030	0
37	20240412	201300	483848345	5030	5030	5030	5030	0
38	20240412	201200	483848345	5030	5030	5030	5030	0
39	20240412	201100	483848345	5030	5030	5030	5030	0
40	20240412	201000	483848345	5030	5030	5030	5030	0
41	20240412	200900	483848345	5030	5030	5030	5030	0
42	20240412	200800	483848345	5030	5030	5030	5030	0
43	20240412	200700	483848345	5030	5030	5030	5030	0
44	20240412	200600	483848345	5030	5030	5030	5030	0
45	20240412	200500	483848345	5030	5030	5030	5030	0
46	20240412	200400	483848345	5030	5030	5030	5030	0
47	20240412	200300	483848345	5030	5030	5030	5030	0
48	20240412	200200	483848345	5030	5030	5030	5030	0
49	20240412	200100	483848345	5030	5030	5030	5030	0
50	20240412	200000	483848345	5030	5030	5030	5030	0
51	20240412	195900	483848345	5030	5030	5030	5030	0
52	20240412	195800	483848345	5030	5030	5030	5030	0
53	20240412	195700	483848345	5030	5030	5030	5030	0
54	20240412	195600	483848345	5030	5030	5030	5030	0
55	20240412	195500	483848345	5030	5030	5030	5030	0
56	20240412	195400	483848345	5030	5030	5030	5030	0
57	20240412	195300	483848345	5030	5030	5030	5030	0
58	20240412	195200	483848345	5030	5030	5030	5030	0
59	20240412	195100	483848345	5030	5030	5030	5030	0
60	20240412	195000	483848345	5030	5030	5030	5030	0
61	20240412	194900	483848345	5030	5030	5030	5030	0
62	20240412	194800	483848345	5030	5030	5030	5030	1165
63	20240412	194700	483848345	5030	5030	5030	5030	0
64	20240412	194600	483848345	5030	5030	5030	5030	0
65	20240412	194500	483848345	5030	5030	5030	5030	0
66	20240412	194400	483848345	5030	5030	5030	5030	0
67	20240412	194300	483848345	5030	5030	5030	5030	0
68	20240412	194200	483848345	5030	5030	5030	5030	0
69	20240412	194100	483848345	5030	5030	5030	5030	0
70	20240412	194000	483848345	5030	5030	5030	5030	0
71	20240412	193900	483848345	5030	5030	5030	5030	0
72	20240412	193800	483848345	5030	5030	5030	5030	0
73	20240412	193700	483848345	5030	5030	5030	5030	0
74	20240412	193600	483848345	5030	5030	5030	5030	0
75	20240412	193500	483848345	5030	5030	5030	5030	0
76	20240412	193400	483848345	5030	5030	5030	5030	0
77	20240412	193300	483848345	5030	5030	5030	5030	0
78	20240412	193200	483848345	5030	5030	5030	5030	0
79	20240412	193100	483848345	5030	5030	5030	5030	0
80	20240412	193000	483848345	5030	5030	5030	5030	0
81	20240412	192900	483848345	5030	5030	5030	5030	0
82	20240412	192800	483848345	5030	5030	5030	5030	0
83	20240412	192700	483848345	5030	5030	5030	5030	0
84	20240412	192600	483848345	5030	5030	5030	5030	0
85	20240412	192500	483848345	5030	5030	5030	5030	0
86	20240412	192400	483848345	5030	5030	5030	5030	0
87	20240412	192300	483848345	5030	5030	5030	5030	0
88	20240412	192200	483848345	5030	5030	5030	5030	0
89	20240412	192100	483848345	5030	5030	5030	5030	0
90	20240412	192000	483848345	5030	5030	5030	5030	0
91	20240412	191900	483848345	5030	5030	5030	5030	0
92	20240412	191800	483848345	5030	5030	5030	5030	1165
93	20240412	191700	483848345	5030	5030	5030	5030	0
94	20240412	191600	483848345	5030	5030	5030	5030	0
95	20240412	191500	483848345	5030	5030	5030	5030	0
96	20240412	191400	483848345	5030	5030	5030	5030	0
97	20240412	191300	483848345	5030	5030	5030	5030	0
98	20240412	191200	483848345	5030	5030	5030	5030	0
99	20240412	191100	483848345	5030	5030	5030	5030	0
100	20240412	191000	483848345	5030	5030	5030	5030	0
101	20240412	190900	483848345	5030	5030	5030	5030	0
102	20240412	190800	483848345	5030	5030	5030	5030	0
103	20240412	190700	483848345	5030	5030	5030	5030	0
104	20240412	190600	483848345	5030	5030	5030	5030	0
105	20240412	190500	483848345	5030	5030	5030	5030	0
106	20240412	190400	483848345	5030	5030	5030	5030	0
107	20240412	190300	483848345	5030	5030	5030	5030	0
108	20240412	190200	483848345	5030	5030	5030	5030	0
109	20240412	190100	483848345	5030	5030	5030	5030	0
110	20240412	190000	483848345	5030	5030	5030	5030	0
111	20240412	185900	483848345	5030	5030	5030	5030	0
112	20240412	185800	483848345	5030	5030	5030	5030	0
113	20240412	185700	483848345	5030	5030	5030	5030	0
114	20240412	185600	483848345	5030	5030	5030	5030	0
115	20240412	185500	483848345	5030	5030	5030	5030	0
116	20240412	185400	483848345	5030	5030	5030	5030	0
117	20240412	185300	483848345	5030	5030	5030	5030	0
118	20240412	185200	483848345	5030	5030	5030	5030	0
119	20240412	185100	483848345	5030	5030	5030	5030	0
120	20240412	185000	483848345	5030	5030	5030	5030	0
121	20240412	184900	483848345	5030	5030	5030	5030	0
122	20240412	184800	483848345	5030	5030	5030	5030	1165
123	20240412	184700	483848345	5030	5030	5030	5030	0
124	20240412	184600	483848345	5030	5030	5030	5030	0
125	20240412	184500	483848345	5030	5030	5030	5030	0
126	20240412	184400	483848345	5030	5030	5030	5030	0
127	20240412	184300	483848345	5030	5030	5030	5030	0
128	20240412	184200	483848345	5030	5030	5030	5030	0
129	20240412	184100	483848345	5030	5030	5030	5030	0
130	20240412	184000	483848345	5030	5030	5030	5030	0
131	20240412	183900	483848345	5030	5030	5030	5030	0
132	20240412	183800	483848345	5030	5030	5030	5030	0
133	20240412	183700	483848345	5030	5030	5030	5030	0
134	20240412	183600	483848345	5030	5030	5030	5030	0
135	20240412	183500	483848345	5030	5030	5030	5030	0
136	20240412	183400	483848345	5030	5030	5030	5030	0
137	20240412	183300	483848345	5030	5030	5030	5030	0
138	20240412	183200	483848345	5030	5030	5030	5030	0
139	20240412	183100	483848345	5030	5030	5030	5030	0
140	20240412	183000	483848345	5030	5030	5030	5030	0
141	20240412	182900	483848345	5030	5030	5030	5030	0
142	20240412	182800	483848345	5030	5030	5030	5030	0
143	20240412	182700	483848345	5030	5030	5030	5030	0
144	20240412	182600	483848345	5030	5030	5030	5030	0
145	20240412	182500	483848345	5030	5030	5030	5030	0
146	20240412	182400	483848345	5030	5030	5030	5030	0
147	20240412	182300	483848345	5030	5030	5030	5030	0
148	20240412	182200	483848345	5030	5030	5030	5030	0
149	20240412	182100	483848345	5030	5030	5030	5030	0
150	20240412	182000	483848345	5030	5030	5030	5030	0
151	20240412	181900	483848345	5030	5030	5030	5030	0
152	20240412	181800	483848345	5030	5030	5030	5030	1165
153	20240412	181700	483848345	5030	5030	5030	5030	0
154	20240412	181600	483848345	5030	5030	5030	5030	0
155	20240412	181500	483848345	5030	5030	5030	5030	0
156	20240412	181400	483848345	5030	5030	5030	5030	0
157	20240412	181300	483848345	5030	5030	5030	5030	0
158	20240412	181200	483848345	5030	5030	5030	5030	0
159	20240412	181100	483848345	5030	5030	5030	5030	0
160	20240412	181000	483848345	5030	5030	5030	5030	0
161	20240412	180900	483848345	5030	5030	5030	5030	0
162	20240412	180800	483848345	5030	5030	5030	5030	0
163	20240412	180700	483848345	5030	5030	5030	5030	0
164	20240412	180600	483848345	5030	5030	5030	5030	0
165	20240412	180500	483848345	5030	5030	5030	5030	0
166	20240412	180400	483848345	5030	5030	5030	5030	0
167	20240412	180300	483848345	5030	5030	5030	5030	0
168	20240412	180200	483848345	5030	5030	5030	5030	0
169	20240412	180100	483848345	5030	5030	5030	5030	0
170	20240412	180000	483848345	5030	5030	5030	5030	0
171	20240412	175900	483848345	5030	5030	5030	5030	0
172	20240412	175800	483848345	5030	5030	5030	5030	0
173	20240412	175700	483848345	5030	5030	5030	5030	0
174	20240412	175600	483848345	5030	5030	5030	5030	0
175	20240412	175500	483848345	5030	5030	5030	5030	0
176	20240412	175400	483848345	5030	5030	5030	5030	0
177	20240412	175300	483848345	5030	5030	5030	5030	0
178	20240412	175200	483848345	5030	5030	5030	5030	0
179	20240412	175100	483848345	5030	5030	5030	5030	0
180	20240412	175000	483848345	5030	5030	5030	5030	0
181	20240412	174900	483848345	5030	5030	5030	5030	0
182	20240412	174800	483848345	5030	5030	5030	5030	1165
183	20240412	174700	483848345	5030	5030	5030	5030	0
184	20240412	174600	483848345	5030	5030	5030	5030	0
185	20240412	174500	483848345	5030	5030	5030	5030	0
186	20240412	174400	483848345	5030	5030	5030	5030	0
187	20240412	174300	483848345	5030	5030	5030	5030	0
188	20240412	174200	483848345	5030	5030	5030	5030	0
189	20240412	174100	483848345	5030	5030	5030	5030	0
190	20240412	174000	483848345	5030	5030	5030	5030	0
191	20240412	173900	483848345	5030	5030	5030	5030	0
192	20240412	173800	483848345	5030	5030	5030	5030	0
193	20240412	173700	483848345	5030	5030	5030	5030	0
194	20240412	173600	483848345	5030	5030	5030	5030	0
195	20240412	173500	483848345	5030	5030	5030	5030	0
196	20240412	173400	483848345	5030	5030	5030	5030	0
197	20240412	173300	483848345	5030	5030	5030	5030	0
198	20240412	173200	483848345	5030	5030	5030	5030	0
199	20240412	173100	483848345	5030	5030	5030	5030	0
200	20240412	173000	483848345	5030	5030	5030	5030	0
201	20240412	172900	483848345	5030	5030	5030	5030	0
202	20240412	172800	483848345	5030	5030	5030	5030	0
203	20240412	172700	483848345	5030	5030	5030	5030	0
204	20240412	172600	483848345	5030	5030	5030	5030	0
205	20240412	172500	483848345	5030	5030	5030	5030	0
206	20240412	172400	483848345	5030	5030	5030	5030	0
207	20240412	172300	483848345	5030	5030	5030	5030	0
208	20240412	172200	483848345	5030	5030	5030	5030	0
209	20240412	172100	483848345	5030	5030	5030	5030	0
210	20240412	172000	483848345	5030	5030	5030	5030	0
211	20240412	171900	483848345	5030	5030	5030	5030	0
212	20240412	171800	483848345	5030	5030	5030	5030	1165
213	20240412	171700	483848345	5030	5030	5030	5030	0
214	20240412	171600	483848345	5030	5030	5030	5030	0
215	20240412	171500	483848345	5030	5030	5030	5030	0
216	20240412	171400	483848345	5030	5030	5030	5030	0
217	20240412	171300	483848345	5030	5030	5030	5030	0
218	20240412	171200	483848345	5030	5030	5030	5030	0
219	20240412	171100	483848345	5030	5030	5030	5030	0
220	20240412	171000	483848345	5030	5030	5030	5030	0
221	20240412	170900	483848345	5030	5030	5030	5030	0
222	20240412	170800	483848345	5030	5030	5030	5030	0
223	20240412	170700	483848345	5030	5030	5030	5030	0
224	20240412	170600	483848345	5030	5030	5030	5030	0
225	20240412	170500	483848345	5030	5030	5030	5030	0
226	20240412	170400	483848345	5030	5030	5030	5030	0
227	20240412	170300	483848345	5030	5030	5030	5030	0
228	20240412	170200	483848345	5030	5030	5030	5030	0
229	20240412	170100	483848345	5030	5030	5030	5030	0
230	20240412	170000	483848345	5030	5030	5030	5030	0
231	20240412	165900	483848345	5030	5030	5030	5030	0
232	20240412	165800	483848345	5030	5030	5030	5030	0
233	20240412	165700	483848345	5030	5030	5030	5030	0
234	20240412	165600	483848345	5030	5030	5030	5030	0
235	20240412	165500	483848345	5030	5030	5030	5030	0
236	20240412	165400	483848345	5030	5030	5030	5030	0
237	20240412	165300	483848345	5030	5030	5030	5030	0
238	20240412	165200	483848345	5030	5030	5030	5030	0
239	20240412	165100	483848345	5030	5030	5030	5030	0
240	20240412	165000	483848345	5030	5030	5030	5030	0
241	20240412	164900	483848345	5030	5030	5030	5030	0
242	20240412	164800	483848345	5030	5030	5030	5030	1165
243	20240412	164700	483848345	5030	5030	5030	5030	0
244	20240412	164600	483848345	5030	5030	5030	5030	0
245	20240412	164500	483848345	5030	5030	5030	5030	0
246	20240412	164400	483848345	5030	5030	5030	5030	0
247	20240412	164300	483848345	5030	5030	5030	5030	0
248	20240412	164200	483848345	5030	5030	5030	5030	0
249	20240412	164100	483848345	5030	5030	5030	5030	0
250	20240412	164000	483848345	5030	5030	5030	5030	0
251	20240412	163900	483848345	5030	5030	5030	5030	0
252	20240412	163800	483848345	5030	5030	5030	5030	0
253	20240412	163700	483848345	5030	5030	5030	5030	0
254	20240412	163600	483848345	5030	5030	5030	5030	0
255	20240412	163500	483848345	5030	5030	5030	5030	0
256	20240412	163400	483848345	5030	5030	5030	5030	0
257	20240412	163300	483848345	5030	5030	5030	5030	0
258	20240412	163200	483848345	5030	5030	5030	5030	0
259	20240412	163100	483848345	5030	5030	5030	5030	0
260	20240412	163000	483848345	5030	5030	5030	5030	0
261	20240412	162900	483848345	5030	5030	5030	5030	0
262	20240412	162800	483848345	5030	5030	5030	5030	0
263	20240412	162700	483848345	5030	5030	5030	5030	0
264	20240412	162600	483848345	5030	5030	5030	5030	0
265	20240412	162500	483848345	5030	5030	5030	5030	0
266	20240412	162400	483848345	5030	5030	5030	5030	0
267	20240412	162300	483848345	5030	5030	5030	5030	0
268	20240412	162200	483848345	5030	5030	5030	5030	0
269	20240412	162100	483848345	5030	5030	5030	5030	0
270	20240412	162000	483848345	5030	5030	5030	5030	0
271	20240412	161900	483848345	5030	5030	5030	5030	0
272	20240412	161800	483848345	5030	5030	5030	5030	1165
273	20240412	161700	483848345	5030	5030	5030	5030	0
274	20240412	161600	483848345	5030	5030	5030	5030	0
275	20240412	161500	483848345	5030	5030	5030	5030	0
276	20240412	161400	483848345	5030	5030	5030	5030	0
277	20240412	161300	483848345	5030	5030	5030	5030	0
278	20240412	161200	483848345	5030	5030	5030	5030	0
279	20240412	161100	483848345	5030	5030	5030	5030	0
280	20240412	161000	483848345	5030	5030	5030	5030	0
281	20240412	160900	483848345	5030	5030	5030	5030	0
282	20240412	160800	483848345	5030	5030	5030	5030	0
283	20240412	160700	483848345	5030	5030	5030	5030	0
284	20240412	160600	483848345	5030	5030	5030	5030	0
285	20240412	160500	483848345	5030	5030	5030	5030	0
286	20240412	160400	483848345	5030	5030	5030	5030	0
287	20240412	160300	483848345	5030	5030	5030	5030	0
288	20240412	160200	483848345	5030	5030	5030	5030	0
289	20240412	160100	483848345	5030	5030	5030	5030	0
290	20240412	160000	483848345	5030	5030	5030	5030	0
291	20240412	155900	483848345	5030	5030	5030	5030	0
292	20240412	155800	483848345	5030	5030	5030	5030	0
293	20240412	155700	483848345	5030	5030	5030	5030	0
294	20240412	155600	483848345	5030	5030	5030	5030	0
295	20240412	155500	483848345	5030	5030	5030	5030	0
296	20240412	155400	483848345	5030	5030	5030	5030	0
297	20240412	155300	483848345	5030	5030	5030	5030	0
298	20240412	155200	483848345	5030	5030	5030	5030	0
299	20240412	155100	483848345	5030	5030	5030	5030	0
300	20240412	155000	483848345	5030	5030	5030	5030	0
301	20240412	154900	483848345	5030	5030	5030	5030	0
302	20240412	154800	483848345	5030	5030	5030	5030	1165
303	20240412	154700	483848345	5030	5030	5030	5030	0
304	20240412	154600	483848345	5030	5030	5030	5030	0
305	20240412	154500	483848345	5030	5030	5030	5030	0
306	20240412	154400	483848345	5030	5030	5030	5030	0
307	20240412	154300	483848345	5030	5030	5030	5030	0
308	20240412	154200	483848345	5030	5030	5030	5030	0
309	20240412	154100	483848345	5030	5030	5030	5030	0
310	20240412	154000	483848345	5030	5030	5030	5030	0
311	20240412	153900	483848345	5030	5030	5030	5030	0
312	20240412	153800	483848345	5030	5030	5030	5030	0
313	20240412	153700	483848345	5030	5030	5030	5030	0
314	20240412	153600	483848345	5030	5030	5030	5030	0
315	20240412	153500	483848345	5030	5030	5030	5030	0
316	20240412	153400	483848345	5030	5030	5030	5030	0
317	20240412	153300	483848345	5030	5030	5030	5030	0
318	20240412	153200	483848345	5030	5030	5030	5030	0
319	20240412	153100	483848345	5030	5030	5030	5030	0
320	20240412	153000	483848345	5030	5030	5030	5030	1165
321	20240412	152900	477988395	5040	5040	5040	5040	0
322	20240412	152800	477988395	5040	5040	5040	5040	0
323	20240412	152700	477988395	5040	5040	5040	5040	0
324	20240412	152600	477988395	5040	5040	5040	5040	0
325	20240412	152500	477988395	5040	5040	5040	5040	0
326	20240412	152400	477988395	5040	5040	5040	5040	0
327	20240412	152300	477988395	5040	5040	5040	5040	0
328	20240412	152200	477988395	5040	5040	5040	5040	0
329	20240412	152100	477988395	5040	5040	5040	5040	0
330	20240412	152000	477988395	5040	5040	5040	5040	0
331	20240412	151900	477988395	5040	5010	5040	5010	152
332	20240412	151800	477225195	5040	5020	5040	5010	207
333	20240412	151700	476188045	5040	5040	5040	5040	0
334	20240412	151600	476188045	5040	5040	5040	5040	0
335	20240412	151500	476188045	5040	5040	5040	5040	0
336	20240412	151400	476188045	5040	5040	5040	5040	0
337	20240412	151300	476188045	5040	5020	5040	5020	406
338	20240412	151200	474149805	5020	5040	5040	5020	211
339	20240412	151100	473090545	5040	5020	5040	5020	100
340	20240412	151000	472588465	5040	5040	5040	5040	49
341	20240412	150900	472341505	5040	5040	5040	5020	87
342	20240412	150800	471904205	5040	5040	5040	5040	6
343	20240412	150700	471873965	5040	5020	5040	5020	670
344	20240412	150600	468510515	5020	5020	5020	5020	50
345	20240412	150500	468259515	5020	5020	5020	5020	0
346	20240412	150400	468259515	5020	5020	5020	5020	0
347	20240412	150300	468259515	5020	5020	5020	5020	0
348	20240412	150200	468259515	5020	5020	5020	5020	0
349	20240412	150100	468259515	5020	5020	5020	5020	18
350	20240412	150000	468169155	5030	5020	5030	5020	55
351	20240412	145900	467892855	5030	5030	5030	5030	11
352	20240412	145800	467837525	5020	5020	5020	5020	0
353	20240412	145700	467837525	5020	5020	5020	5020	1
354	20240412	145600	467832505	5010	5010	5010	5010	0
355	20240412	145500	467832505	5010	5010	5010	5010	200
356	20240412	145400	466830505	5010	5010	5010	5010	400
357	20240412	145300	464826505	5030	5030	5030	5030	4
358	20240412	145200	464806385	5020	5020	5020	5020	0
359	20240412	145100	464806385	5020	5020	5020	5020	152
360	20240412	145000	464043345	5030	5030	5030	5030	0
361	20240412	144900	464043345	5030	5030	5030	5030	18
362	20240412	144800	463952805	5030	5030	5030	5030	12
363	20240412	144700	463892445	5020	5020	5020	5020	34
364	20240412	144600	463721765	5020	5020	5020	5020	0
365	20240412	144500	463721765	5020	5010	5020	5010	361
366	20240412	144400	461910605	5010	5020	5020	5010	1731
367	20240412	144300	453230985	5020	5020	5020	5020	269
368	20240412	144200	451880605	5030	5030	5030	5030	0
369	20240412	144100	451880605	5030	5030	5030	5030	0
370	20240412	144000	451880605	5030	5030	5030	5030	1
371	20240412	143900	451875575	5010	5010	5010	5010	0
372	20240412	143800	451875575	5010	5010	5010	5010	100
373	20240412	143700	451374575	5010	5010	5010	5010	0
374	20240412	143600	451374575	5010	5020	5020	5010	982
375	20240412	143500	446454705	5010	5010	5010	5010	1000
376	20240412	143400	441444705	5010	5020	5020	5010	270
377	20240412	143300	440091925	5020	5020	5020	5020	0
378	20240412	143200	440091925	5020	5020	5020	5020	2779
379	20240412	143100	426141345	5030	5030	5030	5030	0
380	20240412	143000	426141345	5030	5030	5030	5030	0
381	20240412	142900	426141345	5030	5040	5040	5030	3377
382	20240412	142800	409151665	5040	5040	5040	5040	0
383	20240412	142700	409151665	5040	5050	5050	5040	420
384	20240412	142600	407034365	5070	5070	5070	5070	0
385	20240412	142500	407034365	5070	5070	5070	5070	0
386	20240412	142400	407034365	5070	5070	5070	5070	0
387	20240412	142300	407034365	5070	5070	5070	5070	4
388	20240412	142200	407014085	5070	5070	5070	5070	0
389	20240412	142100	407014085	5070	5060	5070	5060	11
390	20240412	142000	406958385	5040	5040	5040	5040	0
391	20240412	141900	406958385	5040	5040	5040	5040	0
392	20240412	141800	406958385	5040	5040	5040	5040	0
393	20240412	141700	406958385	5040	5040	5040	5040	1
394	20240412	141600	406953345	5070	5070	5070	5070	0
395	20240412	141500	406953345	5070	5070	5070	5070	10
396	20240412	141400	406902645	5090	5090	5090	5090	0
397	20240412	141300	406902645	5090	5090	5090	5090	0
398	20240412	141200	406902645	5090	5090	5090	5090	0
399	20240412	141100	406902645	5090	5090	5090	5090	0
400	20240412	141000	406902645	5090	5090	5090	5090	0
401	20240412	140900	406902645	5090	5090	5090	5090	0
402	20240412	140800	406902645	5090	5080	5090	5080	60
403	20240412	140700	406597835	5080	5030	5080	5030	187
404	20240412	140600	405649605	5030	5030	5030	5030	0
405	20240412	140500	405649605	5030	5030	5030	5030	0
406	20240412	140400	405649605	5030	5030	5030	5030	0
407	20240412	140300	405649605	5030	5030	5030	5030	35
408	20240412	140200	405473555	5030	5030	5030	5030	3
409	20240412	140100	405458465	5070	5070	5070	5070	1
410	20240412	140000	405453395	5070	5070	5070	5070	0
411	20240412	135900	405453395	5070	5070	5070	5070	0
412	20240412	135800	405453395	5070	5070	5070	5070	0
413	20240412	135700	405453395	5070	5070	5070	5070	0
414	20240412	135600	405453395	5070	5070	5070	5070	0
415	20240412	135500	405453395	5070	5070	5070	5070	0
416	20240412	135400	405453395	5070	5070	5070	5070	0
417	20240412	135300	405453395	5070	5070	5070	5070	5
418	20240412	135200	405428045	5070	5070	5070	5070	0
419	20240412	135100	405428045	5070	5070	5070	5070	0
420	20240412	135000	405428045	5070	5070	5070	5070	0
421	20240412	134900	405428045	5070	5070	5070	5070	0
422	20240412	134800	405428045	5070	5070	5070	5070	0
423	20240412	134700	405428045	5070	5070	5070	5070	0
424	20240412	134600	405428045	5070	5070	5070	5070	0
425	20240412	134500	405428045	5070	5070	5070	5070	0
426	20240412	134400	405428045	5070	5070	5070	5070	0
427	20240412	134300	405428045	5070	5070	5070	5070	0
428	20240412	134200	405428045	5070	5030	5070	5030	1007
429	20240412	134100	400362795	5070	5040	5070	5040	546
430	20240412	134000	397606465	5030	5030	5030	5030	2037
431	20240412	133900	387360355	5030	5030	5030	5030	0
432	20240412	133800	387360355	5030	5030	5030	5030	0
433	20240412	133700	387360355	5030	5030	5030	5030	0
434	20240412	133600	387360355	5030	5030	5030	5030	2032
435	20240412	133500	377139395	5030	5030	5030	5030	546
436	20240412	133400	374393015	5030	5050	5050	5030	11679
437	20240412	133300	315633915	5050	5050	5050	5050	10
438	20240412	133200	315583415	5050	5050	5050	5050	1200
439	20240412	133100	309523415	5050	5050	5050	5050	0
440	20240412	133000	309523415	5050	5050	5050	5050	0
441	20240412	132900	309523415	5050	5050	5060	5050	495
442	20240412	132800	307023655	5050	5050	5050	5050	71
443	20240412	132700	306665105	5050	5050	5050	5050	13
444	20240412	132600	306599455	5050	5060	5060	5050	306
445	20240412	132500	305053635	5070	5070	5070	5070	2
446	20240412	132400	305043495	5070	5070	5070	5070	30
447	20240412	132300	304891395	5070	5070	5070	5070	0
448	20240412	132200	304891395	5070	5070	5070	5070	2
449	20240412	132100	304881255	5070	5070	5070	5070	0
450	20240412	132000	304881255	5070	5070	5070	5070	0
451	20240412	131900	304881255	5070	5070	5070	5070	0
452	20240412	131800	304881255	5070	5070	5070	5070	0
453	20240412	131700	304881255	5070	5070	5070	5070	10
454	20240412	131600	304830555	5070	5070	5070	5070	52
455	20240412	131500	304566915	5090	5090	5090	5090	0
456	20240412	131400	304566915	5090	5090	5090	5090	0
457	20240412	131300	304566915	5090	5090	5090	5090	30
458	20240412	131200	304414215	5090	5090	5090	5090	6
459	20240412	131100	304383675	5080	5080	5080	5080	1
460	20240412	131000	304378595	5090	5090	5090	5090	12
461	20240412	130900	304317515	5090	5090	5090	5090	0
462	20240412	130800	304317515	5090	5090	5090	5090	0
463	20240412	130700	304317515	5090	5090	5090	5090	5
464	20240412	130600	304292065	5090	5080	5090	5080	6
465	20240412	130500	304261575	5080	5080	5080	5080	5
466	20240412	130400	304236175	5080	5080	5090	5080	41
467	20240412	130300	304027885	5080	5080	5080	5080	12
468	20240412	130200	303966925	5080	5080	5080	5080	0
469	20240412	130100	303966925	5080	5040	5080	5040	859
470	20240412	130000	299637495	5040	5050	5070	5040	1246
471	20240412	125900	293345185	5060	5060	5060	5060	22
472	20240412	125800	293233865	5060	5060	5060	5060	20
473	20240412	125700	293132665	5060	5060	5060	5060	0
474	20240412	125600	293132665	5060	5060	5060	5060	20
475	20240412	125500	293031465	5050	5050	5050	5050	51
476	20240412	125400	292773915	5050	5050	5050	5050	0
477	20240412	125300	292773915	5050	5070	5070	5050	108
478	20240412	125200	292227265	5060	5060	5060	5060	0
479	20240412	125100	292227265	5060	5060	5060	5060	0
480	20240412	125000	292227265	5060	5060	5060	5060	243
481	20240412	124900	290997685	5060	5060	5060	5060	0
482	20240412	124800	290997685	5060	5060	5060	5060	70
483	20240412	124700	290643485	5060	5060	5060	5060	1
484	20240412	124600	290638425	5060	5060	5060	5060	110
485	20240412	124500	290081825	5060	5060	5060	5060	0
486	20240412	124400	290081825	5060	5060	5060	5060	153
487	20240412	124300	289307645	5060	5060	5060	5060	0
488	20240412	124200	289307645	5060	5060	5060	5060	200
489	20240412	124100	288295645	5060	5060	5060	5060	100
490	20240412	124000	287789645	5090	5070	5090	5050	4599
491	20240412	123900	264510815	5100	5100	5100	5100	0
492	20240412	123800	264510815	5100	5100	5100	5100	0
493	20240412	123700	264510815	5100	5100	5100	5100	0
494	20240412	123600	264510815	5100	5100	5100	5100	10
495	20240412	123500	264459815	5110	5110	5110	5110	4
496	20240412	123400	264439375	5070	5070	5070	5070	5
497	20240412	123300	264414025	5110	5110	5110	5110	0
498	20240412	123200	264414025	5110	5110	5110	5110	0
499	20240412	123100	264414025	5110	5080	5110	5080	103
500	20240412	123000	263890665	5110	5110	5110	5110	0
501	20240412	122900	263890665	5110	5110	5110	5110	0
502	20240412	122800	263890665	5110	5080	5110	5080	232
503	20240412	122700	262712075	5110	5110	5110	5110	0
504	20240412	122600	262712075	5110	5110	5110	5110	0
505	20240412	122500	262712075	5110	5110	5110	5110	0
506	20240412	122400	262712075	5110	5110	5110	5110	14
507	20240412	122300	262640535	5110	5110	5110	5110	0
508	20240412	122200	262640535	5110	5110	5110	5110	0
509	20240412	122100	262640535	5110	5080	5110	5080	172
510	20240412	122000	261766715	5110	5080	5110	5080	607
511	20240412	121900	258683095	5110	5110	5110	5110	0
512	20240412	121800	258683095	5110	5110	5110	5110	2
513	20240412	121700	258672875	5120	5120	5120	5120	0
514	20240412	121600	258672875	5120	5120	5120	5120	0
515	20240412	121500	258672875	5120	5120	5120	5120	30
516	20240412	121400	258519275	5120	5120	5120	5120	0
517	20240412	121300	258519275	5120	5120	5120	5120	0
518	20240412	121200	258519275	5120	5120	5120	5120	0
519	20240412	121100	258519275	5120	5120	5120	5120	0
520	20240412	121000	258519275	5120	5120	5120	5120	0
521	20240412	120900	258519275	5120	5080	5120	5080	11
522	20240412	120800	258463355	5120	5120	5120	5120	0
523	20240412	120700	258463355	5120	5120	5120	5120	0
524	20240412	120600	258463355	5120	5080	5120	5080	80
525	20240412	120500	258056775	5070	5070	5070	5070	0
526	20240412	120400	258056775	5070	5070	5070	5070	0
527	20240412	120300	258056775	5070	5080	5080	5070	685
528	20240412	120200	254579855	5080	5080	5080	5080	0
529	20240412	120100	254579855	5080	5080	5080	5080	83
530	20240412	120000	254158215	5080	5080	5080	5080	50
531	20240412	115900	253904215	5090	5100	5100	5090	787
532	20240412	115800	249895535	5120	5120	5120	5120	0
533	20240412	115700	249895535	5120	5120	5120	5120	181
534	20240412	115600	248968815	5120	5130	5130	5100	793
535	20240412	115500	244921335	5130	5130	5130	5130	0
536	20240412	115400	244921335	5130	5130	5130	5130	8
537	20240412	115300	244880295	5130	5130	5130	5130	116
538	20240412	115200	244285215	5130	5130	5130	5130	26
539	20240412	115100	244151835	5130	5130	5130	5130	91
540	20240412	115000	243685005	5130	5130	5130	5130	88
541	20240412	114900	243233565	5130	5130	5130	5130	32
542	20240412	114800	243069405	5130	5130	5130	5130	81
543	20240412	114700	242653875	5130	5130	5130	5130	84
544	20240412	114600	242222955	5130	5130	5130	5130	45
545	20240412	114500	241992105	5130	5130	5130	5130	42
546	20240412	114400	241776645	5130	5130	5130	5130	41
547	20240412	114300	241566315	5130	5130	5130	5130	97
548	20240412	114200	241068705	5130	5130	5130	5130	46
549	20240412	114100	240832725	5130	5130	5130	5130	35
550	20240412	114000	240653175	5130	5130	5130	5130	84
551	20240412	113900	240222255	5130	5130	5130	5130	58
552	20240412	113800	239924715	5130	5130	5130	5120	50
553	20240412	113700	239668245	5120	5130	5130	5120	126
554	20240412	113600	239022395	5130	5130	5130	5130	45
555	20240412	113500	238791545	5120	5130	5130	5120	26
556	20240412	113400	238658195	5130	5130	5130	5130	105
557	20240412	113300	238119545	5130	5130	5130	5120	1055
558	20240412	113200	232707405	5130	5130	5130	5130	36
559	20240412	113100	232522725	5130	5130	5130	5130	48
560	20240412	113000	232276485	5120	5120	5130	5120	75
561	20240412	112900	231892075	5120	5120	5120	5120	63
562	20240412	112800	231569515	5120	5120	5120	5120	22
563	20240412	112700	231456875	5120	5120	5120	5120	116
564	20240412	112600	230862955	5120	5130	5130	5120	44
565	20240412	112500	230637665	5130	5130	5130	5130	61
566	20240412	112400	230324735	5130	5130	5130	5120	2123
567	20240412	112300	219433755	5130	5130	5130	5130	32
568	20240412	112200	219269595	5130	5130	5130	5130	53
569	20240412	112100	218997705	5130	5130	5130	5130	591
570	20240412	112000	215965875	5130	5130	5130	5120	46
571	20240412	111900	215729905	5100	5110	5130	5100	4850
572	20240412	111800	190910035	5110	5110	5110	5110	50
573	20240412	111700	190654535	5110	5110	5110	5110	78
574	20240412	111600	190255955	5100	5100	5100	5100	3050
575	20240412	111500	174700955	5100	5100	5100	5100	30
576	20240412	111400	174547955	5100	5090	5100	5090	300
577	20240412	111300	173020795	5090	5090	5090	5090	29
578	20240412	111200	172873185	5090	5090	5090	5080	122
579	20240412	111100	172253155	5090	5090	5090	5090	123
580	20240412	111000	171627085	5090	5090	5090	5090	52
581	20240412	110900	171362405	5090	5090	5090	5090	18
582	20240412	110800	171270785	5090	5100	5100	5090	329
583	20240412	110700	169595805	5100	5100	5100	5100	64
584	20240412	110600	169269405	5100	5100	5100	5100	42
585	20240412	110500	169055205	5100	5100	5100	5100	130
586	20240412	110400	168392205	5100	5100	5100	5100	109
587	20240412	110300	167836305	5100	5100	5100	5100	31
588	20240412	110200	167678205	5100	5100	5100	5100	43
589	20240412	110100	167458905	5090	5100	5100	5090	487
590	20240412	110000	164977085	5100	5100	5100	5100	31
591	20240412	105900	164818985	5100	5090	5100	5090	110
592	20240412	105800	164258935	5100	5100	5100	5100	80
593	20240412	105700	163850935	5100	5100	5100	5100	978
594	20240412	105600	158863135	5100	5100	5100	5100	21
595	20240412	105500	158756035	5100	5100	5100	5100	968
596	20240412	105400	153819235	5100	5100	5100	5100	74
597	20240412	105300	153441835	5100	5100	5100	5100	31
598	20240412	105200	153283735	5100	5100	5100	5090	143
599	20240412	105100	152554855	5100	5100	5100	5100	27
600	20240412	105000	152417155	5100	5100	5100	5100	69
601	20240412	104900	152065255	5100	5100	5100	5100	59
602	20240412	104800	151764355	5100	5100	5100	5090	158
603	20240412	104700	150959595	5100	5100	5100	5100	194
604	20240412	104600	149970195	5100	5090	5100	5090	74
605	20240412	104500	149593045	5090	5080	5090	5080	449
606	20240412	104400	147311965	5080	5080	5080	5080	283
607	20240412	104300	145874325	5080	5080	5080	5080	68
608	20240412	104200	145528885	5080	5080	5080	5080	70
609	20240412	104100	145173285	5080	5080	5080	5080	35
610	20240412	104000	144995485	5080	5090	5090	5080	150
611	20240412	103900	144233425	5090	5100	5100	5090	103
612	20240412	103800	143708795	5100	5100	5100	5090	37
613	20240412	103700	143520255	5100	5100	5110	5100	2730
614	20240412	103600	129590135	5100	5090	5100	5090	548
615	20240412	103500	126799635	5090	5090	5090	5090	76
616	20240412	103400	126412795	5090	5090	5090	5090	76
617	20240412	103300	126025955	5090	5090	5090	5090	24
618	20240412	103200	125903795	5090	5090	5090	5080	83
619	20240412	103100	125481345	5080	5080	5090	5080	21
620	20240412	103000	125374495	5090	5090	5090	5090	55
621	20240412	102900	125094545	5090	5090	5090	5090	109
622	20240412	102800	124539735	5090	5090	5090	5090	737
623	20240412	102700	120788405	5090	5080	5090	5080	1338
624	20240412	102600	113980225	5070	5080	5080	5070	96
625	20240412	102500	113492555	5080	5080	5080	5080	26
626	20240412	102400	113360475	5070	5080	5080	5070	24
627	20240412	102300	113238575	5080	5080	5080	5070	96
628	20240412	102200	112751045	5080	5070	5080	5070	244
629	20240412	102100	111513725	5070	5070	5070	5070	18
630	20240412	102000	111422465	5070	5070	5070	5070	120
631	20240412	101900	110814065	5070	5070	5070	5070	47
632	20240412	101800	110575775	5070	5070	5070	5070	49
633	20240412	101700	110327345	5070	5070	5070	5070	52
634	20240412	101600	110063705	5070	5070	5070	5070	337
635	20240412	101500	108355115	5070	5080	5080	5070	52
636	20240412	101400	108091055	5080	5070	5080	5050	222
637	20240412	101300	106968765	5080	5080	5080	5080	118
638	20240412	101200	106369325	5080	5080	5080	5080	8
639	20240412	101100	106328685	5080	5070	5080	5070	33
640	20240412	101000	106161125	5080	5060	5080	5060	1729
641	20240412	100900	97397735	5060	5070	5070	5060	35
642	20240412	100800	97220605	5070	5070	5070	5070	37
643	20240412	100700	97033015	5070	5070	5070	5070	87
644	20240412	100600	96591925	5070	5060	5070	5060	65
645	20240412	100500	96262505	5060	5070	5070	5060	48
646	20240412	100400	96019185	5070	5060	5070	5060	23
647	20240412	100300	95902675	5070	5070	5070	5070	100
648	20240412	100200	95395675	5070	5060	5070	5060	57
649	20240412	100100	95107085	5060	5060	5060	5050	26
650	20240412	100000	94975535	5060	5070	5070	5060	141
651	20240412	095900	94261115	5070	5060	5070	5050	51
652	20240412	095800	94003155	5070	5070	5070	5050	13
653	20240412	095700	93937285	5070	5070	5070	5040	1713
654	20240412	095600	85295805	5070	5050	5070	5050	6
655	20240412	095500	85265485	5050	5060	5080	5050	1153
656	20240412	095400	79428215	5060	5060	5060	5050	69
657	20240412	095300	79079125	5060	5060	5060	5050	293
658	20240412	095200	77596575	5060	5050	5060	5050	1448
659	20240412	095100	70283625	5050	5050	5050	5050	30
660	20240412	095000	70132125	5050	5040	5050	5040	23
661	20240412	094900	70015995	5050	5050	5050	5050	2
662	20240412	094800	70005895	5050	5050	5050	5040	50
663	20240412	094700	69753595	5040	5030	5050	5030	78
664	20240412	094600	69360815	5030	5040	5040	5030	1022
665	20240412	094500	64217365	5050	5050	5050	5050	2
666	20240412	094400	64207265	5040	5040	5040	5040	39
667	20240412	094300	64010705	5040	5050	5050	5040	467
668	20240412	094200	61653025	5050	5050	5050	5050	1
669	20240412	094100	61647975	5040	5030	5040	5030	1195
670	20240412	094000	55635785	5030	5040	5040	5030	318
671	20240412	093900	54036065	5040	5010	5040	5010	17
672	20240412	093800	53950575	5010	5010	5010	5010	138
673	20240412	093700	53259195	5000	5000	5000	5000	25
674	20240412	093600	53134195	5000	5000	5000	5000	31
675	20240412	093500	52979195	5000	5000	5000	5000	123
676	20240412	093400	52364195	5000	5000	5000	5000	0
677	20240412	093300	52364195	5000	5010	5010	5000	202
678	20240412	093200	51354185	5000	4995	5000	4995	3
679	20240412	093100	51339195	4995	4995	4995	4995	70
680	20240412	093000	50989545	5000	5000	5000	5000	0
681	20240412	092900	50989545	5000	5000	5000	5000	0
682	20240412	092800	50989545	5000	5000	5000	5000	10
683	20240412	092700	50939545	5010	5010	5010	5010	2
684	20240412	092600	50929525	4990	5000	5010	4990	2406
685	20240412	092500	38914430	5000	5010	5010	5000	793
686	20240412	092400	34949110	5010	5020	5030	5010	454
687	20240412	092300	32673770	5020	5020	5020	5020	1
688	20240412	092200	32668750	5000	5000	5000	5000	120
689	20240412	092100	32068750	5010	5010	5010	5010	422
690	20240412	092000	29954530	5050	5050	5050	5050	0
691	20240412	091900	29954530	5050	5030	5050	5030	103
692	20240412	091800	29434440	5060	5050	5060	5050	51
693	20240412	091700	29176880	5050	5050	5050	5050	20
694	20240412	091600	29075880	5050	5050	5050	5050	1
695	20240412	091500	29070830	5000	5000	5000	5000	0
696	20240412	091400	29070830	5000	5010	5010	5000	1111
697	20240412	091300	23509300	5050	5020	5050	5020	174
698	20240412	091200	22635790	5020	5020	5020	5020	2
699	20240412	091100	22625750	5050	5020	5050	5020	59
700	20240412	091000	22329510	5010	5010	5010	5010	500
701	20240412	090900	19824510	5010	5070	5070	5010	517
702	20240412	090800	17234280	5010	5010	5010	5010	100
703	20240412	090700	16733280	5000	5020	5090	5000	602
704	20240412	090600	13712100	5090	5010	5090	5010	1056
705	20240412	090500	8403300	4970	4970	4970	4970	50
706	20240412	090400	8154800	4970	4970	4970	4970	14
707	20240412	090300	8085220	4970	5030	5030	4965	830
708	20240412	090200	3944850	5030	5030	5030	5030	32
709	20240412	090100	3783890	5030	5030	5030	5030	0
710	20240412	090000	3783890	5030	5100	5100	5030	745