KissMeData/339950/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	204800	301770185	1870	1870	1870	1870	6664
3	20240412	204700	301770185	1870	1870	1870	1870	0
4	20240412	204600	301770185	1870	1870	1870	1870	0
5	20240412	204500	301770185	1870	1870	1870	1870	0
6	20240412	204400	301770185	1870	1870	1870	1870	0
7	20240412	204300	301770185	1870	1870	1870	1870	0
8	20240412	204200	301770185	1870	1870	1870	1870	0
9	20240412	204100	301770185	1870	1870	1870	1870	0
10	20240412	204000	301770185	1870	1870	1870	1870	0
11	20240412	203900	301770185	1870	1870	1870	1870	0
12	20240412	203800	301770185	1870	1870	1870	1870	0
13	20240412	203700	301770185	1870	1870	1870	1870	0
14	20240412	203600	301770185	1870	1870	1870	1870	0
15	20240412	203500	301770185	1870	1870	1870	1870	0
16	20240412	203400	301770185	1870	1870	1870	1870	0
17	20240412	203300	301770185	1870	1870	1870	1870	0
18	20240412	203200	301770185	1870	1870	1870	1870	0
19	20240412	203100	301770185	1870	1870	1870	1870	0
20	20240412	203000	301770185	1870	1870	1870	1870	0
21	20240412	202900	301770185	1870	1870	1870	1870	0
22	20240412	202800	301770185	1870	1870	1870	1870	0
23	20240412	202700	301770185	1870	1870	1870	1870	0
24	20240412	202600	301770185	1870	1870	1870	1870	0
25	20240412	202500	301770185	1870	1870	1870	1870	0
26	20240412	202400	301770185	1870	1870	1870	1870	0
27	20240412	202300	301770185	1870	1870	1870	1870	0
28	20240412	202200	301770185	1870	1870	1870	1870	0
29	20240412	202100	301770185	1870	1870	1870	1870	0
30	20240412	202000	301770185	1870	1870	1870	1870	0
31	20240412	201900	301770185	1870	1870	1870	1870	0
32	20240412	201800	301770185	1870	1870	1870	1870	6664
33	20240412	201700	301770185	1870	1870	1870	1870	0
34	20240412	201600	301770185	1870	1870	1870	1870	0
35	20240412	201500	301770185	1870	1870	1870	1870	0
36	20240412	201400	301770185	1870	1870	1870	1870	0
37	20240412	201300	301770185	1870	1870	1870	1870	0
38	20240412	201200	301770185	1870	1870	1870	1870	0
39	20240412	201100	301770185	1870	1870	1870	1870	0
40	20240412	201000	301770185	1870	1870	1870	1870	0
41	20240412	200900	301770185	1870	1870	1870	1870	0
42	20240412	200800	301770185	1870	1870	1870	1870	0
43	20240412	200700	301770185	1870	1870	1870	1870	0
44	20240412	200600	301770185	1870	1870	1870	1870	0
45	20240412	200500	301770185	1870	1870	1870	1870	0
46	20240412	200400	301770185	1870	1870	1870	1870	0
47	20240412	200300	301770185	1870	1870	1870	1870	0
48	20240412	200200	301770185	1870	1870	1870	1870	0
49	20240412	200100	301770185	1870	1870	1870	1870	0
50	20240412	200000	301770185	1870	1870	1870	1870	0
51	20240412	195900	301770185	1870	1870	1870	1870	0
52	20240412	195800	301770185	1870	1870	1870	1870	0
53	20240412	195700	301770185	1870	1870	1870	1870	0
54	20240412	195600	301770185	1870	1870	1870	1870	0
55	20240412	195500	301770185	1870	1870	1870	1870	0
56	20240412	195400	301770185	1870	1870	1870	1870	0
57	20240412	195300	301770185	1870	1870	1870	1870	0
58	20240412	195200	301770185	1870	1870	1870	1870	0
59	20240412	195100	301770185	1870	1870	1870	1870	0
60	20240412	195000	301770185	1870	1870	1870	1870	0
61	20240412	194900	301770185	1870	1870	1870	1870	0
62	20240412	194800	301770185	1870	1870	1870	1870	6664
63	20240412	194700	301770185	1870	1870	1870	1870	0
64	20240412	194600	301770185	1870	1870	1870	1870	0
65	20240412	194500	301770185	1870	1870	1870	1870	0
66	20240412	194400	301770185	1870	1870	1870	1870	0
67	20240412	194300	301770185	1870	1870	1870	1870	0
68	20240412	194200	301770185	1870	1870	1870	1870	0
69	20240412	194100	301770185	1870	1870	1870	1870	0
70	20240412	194000	301770185	1870	1870	1870	1870	0
71	20240412	193900	301770185	1870	1870	1870	1870	0
72	20240412	193800	301770185	1870	1870	1870	1870	0
73	20240412	193700	301770185	1870	1870	1870	1870	0
74	20240412	193600	301770185	1870	1870	1870	1870	0
75	20240412	193500	301770185	1870	1870	1870	1870	0
76	20240412	193400	301770185	1870	1870	1870	1870	0
77	20240412	193300	301770185	1870	1870	1870	1870	0
78	20240412	193200	301770185	1870	1870	1870	1870	0
79	20240412	193100	301770185	1870	1870	1870	1870	0
80	20240412	193000	301770185	1870	1870	1870	1870	0
81	20240412	192900	301770185	1870	1870	1870	1870	0
82	20240412	192800	301770185	1870	1870	1870	1870	0
83	20240412	192700	301770185	1870	1870	1870	1870	0
84	20240412	192600	301770185	1870	1870	1870	1870	0
85	20240412	192500	301770185	1870	1870	1870	1870	0
86	20240412	192400	301770185	1870	1870	1870	1870	0
87	20240412	192300	301770185	1870	1870	1870	1870	0
88	20240412	192200	301770185	1870	1870	1870	1870	0
89	20240412	192100	301770185	1870	1870	1870	1870	0
90	20240412	192000	301770185	1870	1870	1870	1870	0
91	20240412	191900	301770185	1870	1870	1870	1870	0
92	20240412	191800	301770185	1870	1870	1870	1870	6664
93	20240412	191700	301770185	1870	1870	1870	1870	0
94	20240412	191600	301770185	1870	1870	1870	1870	0
95	20240412	191500	301770185	1870	1870	1870	1870	0
96	20240412	191400	301770185	1870	1870	1870	1870	0
97	20240412	191300	301770185	1870	1870	1870	1870	0
98	20240412	191200	301770185	1870	1870	1870	1870	0
99	20240412	191100	301770185	1870	1870	1870	1870	0
100	20240412	191000	301770185	1870	1870	1870	1870	0
101	20240412	190900	301770185	1870	1870	1870	1870	0
102	20240412	190800	301770185	1870	1870	1870	1870	0
103	20240412	190700	301770185	1870	1870	1870	1870	0
104	20240412	190600	301770185	1870	1870	1870	1870	0
105	20240412	190500	301770185	1870	1870	1870	1870	0
106	20240412	190400	301770185	1870	1870	1870	1870	0
107	20240412	190300	301770185	1870	1870	1870	1870	0
108	20240412	190200	301770185	1870	1870	1870	1870	0
109	20240412	190100	301770185	1870	1870	1870	1870	0
110	20240412	190000	301770185	1870	1870	1870	1870	0
111	20240412	185900	301770185	1870	1870	1870	1870	0
112	20240412	185800	301770185	1870	1870	1870	1870	0
113	20240412	185700	301770185	1870	1870	1870	1870	0
114	20240412	185600	301770185	1870	1870	1870	1870	0
115	20240412	185500	301770185	1870	1870	1870	1870	0
116	20240412	185400	301770185	1870	1870	1870	1870	0
117	20240412	185300	301770185	1870	1870	1870	1870	0
118	20240412	185200	301770185	1870	1870	1870	1870	0
119	20240412	185100	301770185	1870	1870	1870	1870	0
120	20240412	185000	301770185	1870	1870	1870	1870	0
121	20240412	184900	301770185	1870	1870	1870	1870	0
122	20240412	184800	301770185	1870	1870	1870	1870	6664
123	20240412	184700	301770185	1870	1870	1870	1870	0
124	20240412	184600	301770185	1870	1870	1870	1870	0
125	20240412	184500	301770185	1870	1870	1870	1870	0
126	20240412	184400	301770185	1870	1870	1870	1870	0
127	20240412	184300	301770185	1870	1870	1870	1870	0
128	20240412	184200	301770185	1870	1870	1870	1870	0
129	20240412	184100	301770185	1870	1870	1870	1870	0
130	20240412	184000	301770185	1870	1870	1870	1870	0
131	20240412	183900	301770185	1870	1870	1870	1870	0
132	20240412	183800	301770185	1870	1870	1870	1870	0
133	20240412	183700	301770185	1870	1870	1870	1870	0
134	20240412	183600	301770185	1870	1870	1870	1870	0
135	20240412	183500	301770185	1870	1870	1870	1870	0
136	20240412	183400	301770185	1870	1870	1870	1870	0
137	20240412	183300	301770185	1870	1870	1870	1870	0
138	20240412	183200	301770185	1870	1870	1870	1870	0
139	20240412	183100	301770185	1870	1870	1870	1870	0
140	20240412	183000	301770185	1870	1870	1870	1870	0
141	20240412	182900	301770185	1870	1870	1870	1870	0
142	20240412	182800	301770185	1870	1870	1870	1870	0
143	20240412	182700	301770185	1870	1870	1870	1870	0
144	20240412	182600	301770185	1870	1870	1870	1870	0
145	20240412	182500	301770185	1870	1870	1870	1870	0
146	20240412	182400	301770185	1870	1870	1870	1870	0
147	20240412	182300	301770185	1870	1870	1870	1870	0
148	20240412	182200	301770185	1870	1870	1870	1870	0
149	20240412	182100	301770185	1870	1870	1870	1870	0
150	20240412	182000	301770185	1870	1870	1870	1870	0
151	20240412	181900	301770185	1870	1870	1870	1870	0
152	20240412	181800	301770185	1870	1870	1870	1870	6664
153	20240412	181700	301770185	1870	1870	1870	1870	0
154	20240412	181600	301770185	1870	1870	1870	1870	0
155	20240412	181500	301770185	1870	1870	1870	1870	0
156	20240412	181400	301770185	1870	1870	1870	1870	0
157	20240412	181300	301770185	1870	1870	1870	1870	0
158	20240412	181200	301770185	1870	1870	1870	1870	0
159	20240412	181100	301770185	1870	1870	1870	1870	0
160	20240412	181000	301770185	1870	1870	1870	1870	0
161	20240412	180900	301770185	1870	1870	1870	1870	0
162	20240412	180800	301770185	1870	1870	1870	1870	0
163	20240412	180700	301770185	1870	1870	1870	1870	0
164	20240412	180600	301770185	1870	1870	1870	1870	0
165	20240412	180500	301770185	1870	1870	1870	1870	0
166	20240412	180400	301770185	1870	1870	1870	1870	0
167	20240412	180300	301770185	1870	1870	1870	1870	0
168	20240412	180200	301770185	1870	1870	1870	1870	0
169	20240412	180100	301770185	1870	1870	1870	1870	0
170	20240412	180000	301770185	1870	1870	1870	1870	0
171	20240412	175900	301770185	1870	1870	1870	1870	0
172	20240412	175800	301770185	1870	1870	1870	1870	0
173	20240412	175700	301770185	1870	1870	1870	1870	0
174	20240412	175600	301770185	1870	1870	1870	1870	0
175	20240412	175500	301770185	1870	1870	1870	1870	0
176	20240412	175400	301770185	1870	1870	1870	1870	0
177	20240412	175300	301770185	1870	1870	1870	1870	0
178	20240412	175200	301770185	1870	1870	1870	1870	0
179	20240412	175100	301770185	1870	1870	1870	1870	0
180	20240412	175000	301770185	1870	1870	1870	1870	0
181	20240412	174900	301770185	1870	1870	1870	1870	0
182	20240412	174800	301770185	1870	1870	1870	1870	6664
183	20240412	174700	301770185	1870	1870	1870	1870	0
184	20240412	174600	301770185	1870	1870	1870	1870	0
185	20240412	174500	301770185	1870	1870	1870	1870	0
186	20240412	174400	301770185	1870	1870	1870	1870	0
187	20240412	174300	301770185	1870	1870	1870	1870	0
188	20240412	174200	301770185	1870	1870	1870	1870	0
189	20240412	174100	301770185	1870	1870	1870	1870	0
190	20240412	174000	301770185	1870	1870	1870	1870	0
191	20240412	173900	301770185	1870	1870	1870	1870	0
192	20240412	173800	301770185	1870	1870	1870	1870	0
193	20240412	173700	301770185	1870	1870	1870	1870	0
194	20240412	173600	301770185	1870	1870	1870	1870	0
195	20240412	173500	301770185	1870	1870	1870	1870	0
196	20240412	173400	301770185	1870	1870	1870	1870	0
197	20240412	173300	301770185	1870	1870	1870	1870	0
198	20240412	173200	301770185	1870	1870	1870	1870	0
199	20240412	173100	301770185	1870	1870	1870	1870	0
200	20240412	173000	301770185	1870	1870	1870	1870	0
201	20240412	172900	301770185	1870	1870	1870	1870	0
202	20240412	172800	301770185	1870	1870	1870	1870	0
203	20240412	172700	301770185	1870	1870	1870	1870	0
204	20240412	172600	301770185	1870	1870	1870	1870	0
205	20240412	172500	301770185	1870	1870	1870	1870	0
206	20240412	172400	301770185	1870	1870	1870	1870	0
207	20240412	172300	301770185	1870	1870	1870	1870	0
208	20240412	172200	301770185	1870	1870	1870	1870	0
209	20240412	172100	301770185	1870	1870	1870	1870	0
210	20240412	172000	301770185	1870	1870	1870	1870	0
211	20240412	171900	301770185	1870	1870	1870	1870	0
212	20240412	171800	301770185	1870	1870	1870	1870	6664
213	20240412	171700	301770185	1870	1870	1870	1870	0
214	20240412	171600	301770185	1870	1870	1870	1870	0
215	20240412	171500	301770185	1870	1870	1870	1870	0
216	20240412	171400	301770185	1870	1870	1870	1870	0
217	20240412	171300	301770185	1870	1870	1870	1870	0
218	20240412	171200	301770185	1870	1870	1870	1870	0
219	20240412	171100	301770185	1870	1870	1870	1870	0
220	20240412	171000	301770185	1870	1870	1870	1870	0
221	20240412	170900	301770185	1870	1870	1870	1870	0
222	20240412	170800	301770185	1870	1870	1870	1870	0
223	20240412	170700	301770185	1870	1870	1870	1870	0
224	20240412	170600	301770185	1870	1870	1870	1870	0
225	20240412	170500	301770185	1870	1870	1870	1870	0
226	20240412	170400	301770185	1870	1870	1870	1870	0
227	20240412	170300	301770185	1870	1870	1870	1870	0
228	20240412	170200	301770185	1870	1870	1870	1870	0
229	20240412	170100	301770185	1870	1870	1870	1870	0
230	20240412	170000	301770185	1870	1870	1870	1870	0
231	20240412	165900	301770185	1870	1870	1870	1870	0
232	20240412	165800	301770185	1870	1870	1870	1870	0
233	20240412	165700	301770185	1870	1870	1870	1870	0
234	20240412	165600	301770185	1870	1870	1870	1870	0
235	20240412	165500	301770185	1870	1870	1870	1870	0
236	20240412	165400	301770185	1870	1870	1870	1870	0
237	20240412	165300	301770185	1870	1870	1870	1870	0
238	20240412	165200	301770185	1870	1870	1870	1870	0
239	20240412	165100	301770185	1870	1870	1870	1870	0
240	20240412	165000	301770185	1870	1870	1870	1870	0
241	20240412	164900	301770185	1870	1870	1870	1870	0
242	20240412	164800	301770185	1870	1870	1870	1870	6664
243	20240412	164700	301770185	1870	1870	1870	1870	0
244	20240412	164600	301770185	1870	1870	1870	1870	0
245	20240412	164500	301770185	1870	1870	1870	1870	0
246	20240412	164400	301770185	1870	1870	1870	1870	0
247	20240412	164300	301770185	1870	1870	1870	1870	0
248	20240412	164200	301770185	1870	1870	1870	1870	0
249	20240412	164100	301770185	1870	1870	1870	1870	0
250	20240412	164000	301770185	1870	1870	1870	1870	0
251	20240412	163900	301770185	1870	1870	1870	1870	0
252	20240412	163800	301770185	1870	1870	1870	1870	0
253	20240412	163700	301770185	1870	1870	1870	1870	0
254	20240412	163600	301770185	1870	1870	1870	1870	0
255	20240412	163500	301770185	1870	1870	1870	1870	0
256	20240412	163400	301770185	1870	1870	1870	1870	0
257	20240412	163300	301770185	1870	1870	1870	1870	0
258	20240412	163200	301770185	1870	1870	1870	1870	0
259	20240412	163100	301770185	1870	1870	1870	1870	0
260	20240412	163000	301770185	1870	1870	1870	1870	0
261	20240412	162900	301770185	1870	1870	1870	1870	0
262	20240412	162800	301770185	1870	1870	1870	1870	0
263	20240412	162700	301770185	1870	1870	1870	1870	0
264	20240412	162600	301770185	1870	1870	1870	1870	0
265	20240412	162500	301770185	1870	1870	1870	1870	0
266	20240412	162400	301770185	1870	1870	1870	1870	0
267	20240412	162300	301770185	1870	1870	1870	1870	0
268	20240412	162200	301770185	1870	1870	1870	1870	0
269	20240412	162100	301770185	1870	1870	1870	1870	0
270	20240412	162000	301770185	1870	1870	1870	1870	0
271	20240412	161900	301770185	1870	1870	1870	1870	0
272	20240412	161800	301770185	1870	1870	1870	1870	6664
273	20240412	161700	301770185	1870	1870	1870	1870	0
274	20240412	161600	301770185	1870	1870	1870	1870	0
275	20240412	161500	301770185	1870	1870	1870	1870	0
276	20240412	161400	301770185	1870	1870	1870	1870	0
277	20240412	161300	301770185	1870	1870	1870	1870	0
278	20240412	161200	301770185	1870	1870	1870	1870	0
279	20240412	161100	301770185	1870	1870	1870	1870	0
280	20240412	161000	301770185	1870	1870	1870	1870	0
281	20240412	160900	301770185	1870	1870	1870	1870	0
282	20240412	160800	301770185	1870	1870	1870	1870	0
283	20240412	160700	301770185	1870	1870	1870	1870	0
284	20240412	160600	301770185	1870	1870	1870	1870	0
285	20240412	160500	301770185	1870	1870	1870	1870	0
286	20240412	160400	301770185	1870	1870	1870	1870	0
287	20240412	160300	301770185	1870	1870	1870	1870	0
288	20240412	160200	301770185	1870	1870	1870	1870	0
289	20240412	160100	301770185	1870	1870	1870	1870	0
290	20240412	160000	301770185	1870	1870	1870	1870	0
291	20240412	155900	301770185	1870	1870	1870	1870	0
292	20240412	155800	301770185	1870	1870	1870	1870	0
293	20240412	155700	301770185	1870	1870	1870	1870	0
294	20240412	155600	301770185	1870	1870	1870	1870	0
295	20240412	155500	301770185	1870	1870	1870	1870	0
296	20240412	155400	301770185	1870	1870	1870	1870	0
297	20240412	155300	301770185	1870	1870	1870	1870	0
298	20240412	155200	301770185	1870	1870	1870	1870	0
299	20240412	155100	301770185	1870	1870	1870	1870	0
300	20240412	155000	301770185	1870	1870	1870	1870	0
301	20240412	154900	301770185	1870	1870	1870	1870	0
302	20240412	154800	301770185	1870	1870	1870	1870	6664
303	20240412	154700	301770185	1870	1870	1870	1870	0
304	20240412	154600	301770185	1870	1870	1870	1870	0
305	20240412	154500	301770185	1870	1870	1870	1870	0
306	20240412	154400	301770185	1870	1870	1870	1870	0
307	20240412	154300	301770185	1870	1870	1870	1870	0
308	20240412	154200	301770185	1870	1870	1870	1870	0
309	20240412	154100	301770185	1870	1870	1870	1870	0
310	20240412	154000	301770185	1870	1870	1870	1870	0
311	20240412	153900	301770185	1870	1870	1870	1870	0
312	20240412	153800	301770185	1870	1870	1870	1870	0
313	20240412	153700	301770185	1870	1870	1870	1870	0
314	20240412	153600	301770185	1870	1870	1870	1870	0
315	20240412	153500	301770185	1870	1870	1870	1870	0
316	20240412	153400	301770185	1870	1870	1870	1870	0
317	20240412	153300	301770185	1870	1870	1870	1870	0
318	20240412	153200	301770185	1870	1870	1870	1870	0
319	20240412	153100	301770185	1870	1870	1870	1870	0
320	20240412	153000	301770185	1870	1870	1870	1870	6664
321	20240412	152900	289308505	1878	1878	1878	1878	0
322	20240412	152800	289308505	1878	1878	1878	1878	0
323	20240412	152700	289308505	1878	1878	1878	1878	0
324	20240412	152600	289308505	1878	1878	1878	1878	0
325	20240412	152500	289308505	1878	1878	1878	1878	0
326	20240412	152400	289308505	1878	1878	1878	1878	0
327	20240412	152300	289308505	1878	1878	1878	1878	0
328	20240412	152200	289308505	1878	1878	1878	1878	0
329	20240412	152100	289308505	1878	1878	1878	1878	0
330	20240412	152000	289308505	1878	1878	1878	1878	0
331	20240412	151900	289308505	1878	1878	1878	1878	210
332	20240412	151800	288914125	1873	1873	1873	1873	0
333	20240412	151700	288914125	1873	1876	1876	1873	4140
334	20240412	151600	281151910	1877	1877	1877	1877	289
335	20240412	151500	280609457	1877	1877	1877	1877	1
336	20240412	151400	280607580	1875	1875	1875	1875	0
337	20240412	151300	280607580	1875	1875	1875	1875	500
338	20240412	151200	279670080	1877	1877	1877	1877	243
339	20240412	151100	279213969	1875	1877	1877	1875	847
340	20240412	151000	277625842	1877	1877	1877	1877	2
341	20240412	150900	277622088	1876	1876	1876	1876	90
342	20240412	150800	277453248	1876	1876	1876	1876	0
343	20240412	150700	277453248	1876	1876	1876	1876	0
344	20240412	150600	277453248	1876	1876	1877	1876	90
345	20240412	150500	277284348	1876	1876	1876	1876	0
346	20240412	150400	277284348	1876	1874	1876	1873	1562
347	20240412	150300	274356316	1873	1874	1874	1873	1000
348	20240412	150200	272483296	1873	1873	1873	1873	0
349	20240412	150100	272483296	1873	1873	1873	1873	0
350	20240412	150000	272483296	1873	1873	1873	1873	0
351	20240412	145900	272483296	1873	1873	1873	1873	100
352	20240412	145800	272295996	1872	1872	1872	1872	0
353	20240412	145700	272295996	1872	1872	1872	1871	1184
354	20240412	145600	270080548	1872	1872	1872	1872	0
355	20240412	145500	270080548	1872	1872	1872	1872	1030
356	20240412	145400	268152388	1872	1872	1872	1872	201
357	20240412	145300	267776116	1873	1873	1873	1873	861
358	20240412	145200	266163463	1879	1879	1879	1879	0
359	20240412	145100	266163463	1879	1874	1879	1874	139
360	20240412	145000	265902972	1879	1879	1879	1879	0
361	20240412	144900	265902972	1879	1879	1879	1879	0
362	20240412	144800	265902972	1879	1878	1879	1878	1200
363	20240412	144700	263648658	1879	1879	1879	1879	0
364	20240412	144600	263648658	1879	1879	1879	1879	0
365	20240412	144500	263648658	1879	1879	1879	1879	0
366	20240412	144400	263648658	1879	1877	1879	1877	2684
367	20240412	144300	258607402	1875	1875	1875	1875	160
368	20240412	144200	258307402	1878	1878	1878	1878	0
369	20240412	144100	258307402	1878	1875	1878	1875	658
370	20240412	144000	257073637	1879	1879	1879	1879	0
371	20240412	143900	257073637	1879	1879	1879	1879	0
372	20240412	143800	257073637	1879	1879	1879	1879	0
373	20240412	143700	257073637	1879	1879	1879	1879	102
374	20240412	143600	256881979	1878	1878	1878	1878	1604
375	20240412	143500	253869667	1878	1878	1878	1878	100
376	20240412	143400	253681867	1878	1878	1878	1878	458
377	20240412	143300	252821743	1878	1878	1878	1878	300
378	20240412	143200	252258343	1878	1877	1878	1877	2266
379	20240412	143100	248004761	1877	1877	1877	1877	0
380	20240412	143000	248004761	1877	1877	1877	1877	400
381	20240412	142900	247253961	1877	1877	1877	1877	1
382	20240412	142800	247252084	1875	1875	1875	1875	2
383	20240412	142700	247248334	1877	1877	1877	1877	102
384	20240412	142600	247056880	1877	1877	1877	1877	0
385	20240412	142500	247056880	1877	1877	1877	1877	0
386	20240412	142400	247056880	1877	1877	1877	1877	0
387	20240412	142300	247056880	1877	1877	1877	1877	600
388	20240412	142200	245930680	1878	1878	1878	1878	0
389	20240412	142100	245930680	1878	1878	1878	1878	0
390	20240412	142000	245930680	1878	1878	1878	1878	0
391	20240412	141900	245930680	1878	1878	1878	1878	8
392	20240412	141800	245915656	1878	1878	1878	1878	0
393	20240412	141700	245915656	1878	1877	1878	1876	912
394	20240412	141600	244204497	1877	1877	1877	1877	0
395	20240412	141500	244204497	1877	1877	1877	1877	7
396	20240412	141400	244191358	1877	1877	1877	1877	400
397	20240412	141300	243440558	1877	1876	1877	1876	664
398	20240412	141200	242194394	1876	1876	1876	1876	2
399	20240412	141100	242190642	1874	1874	1874	1874	242
400	20240412	141000	241737134	1876	1876	1876	1876	0
401	20240412	140900	241737134	1876	1876	1876	1876	329
402	20240412	140800	241119930	1876	1876	1876	1876	0
403	20240412	140700	241119930	1876	1876	1876	1876	102
404	20240412	140600	240928578	1875	1874	1875	1874	943
405	20240412	140500	239160816	1874	1873	1874	1873	1400
406	20240412	140400	236537816	1873	1873	1873	1873	0
407	20240412	140300	236537816	1873	1873	1873	1873	0
408	20240412	140200	236537816	1873	1873	1873	1873	0
409	20240412	140100	236537816	1873	1871	1873	1871	530
410	20240412	140000	235545138	1871	1871	1871	1871	0
411	20240412	135900	235545138	1871	1871	1871	1871	0
412	20240412	135800	235545138	1871	1871	1871	1871	0
413	20240412	135700	235545138	1871	1870	1871	1870	102
414	20240412	135600	235354297	1871	1871	1871	1871	0
415	20240412	135500	235354297	1871	1871	1871	1871	0
416	20240412	135400	235354297	1871	1871	1871	1871	500
417	20240412	135300	234418797	1871	1871	1871	1871	0
418	20240412	135200	234418797	1871	1871	1871	1871	534
419	20240412	135100	233419683	1871	1871	1871	1871	6
420	20240412	135000	233408457	1869	1869	1869	1869	0
421	20240412	134900	233408457	1869	1869	1869	1869	0
422	20240412	134800	233408457	1869	1869	1869	1869	0
423	20240412	134700	233408457	1869	1870	1871	1869	1410
424	20240412	134600	230772696	1870	1870	1870	1870	0
425	20240412	134500	230772696	1870	1869	1870	1869	1801
426	20240412	134400	227405927	1869	1869	1869	1869	0
427	20240412	134300	227405927	1869	1869	1869	1869	0
428	20240412	134200	227405927	1869	1869	1869	1869	0
429	20240412	134100	227405927	1869	1869	1869	1869	0
430	20240412	134000	227405927	1869	1869	1869	1869	28
431	20240412	133900	227353595	1869	1870	1870	1869	52
432	20240412	133800	227256387	1869	1869	1869	1869	102
433	20240412	133700	227065749	1869	1869	1869	1869	106
434	20240412	133600	226867635	1861	1861	1861	1861	0
435	20240412	133500	226867635	1861	1867	1867	1861	2463
436	20240412	133400	222280253	1869	1869	1869	1869	0
437	20240412	133300	222280253	1869	1869	1869	1869	0
438	20240412	133200	222280253	1869	1869	1869	1869	0
439	20240412	133100	222280253	1869	1869	1869	1869	300
440	20240412	133000	221719553	1869	1869	1869	1869	1
441	20240412	132900	221717684	1863	1863	1863	1863	17
442	20240412	132800	221686013	1868	1868	1868	1868	210
443	20240412	132700	221293733	1868	1868	1868	1868	102
444	20240412	132600	221103197	1862	1862	1862	1862	23
445	20240412	132500	221060371	1862	1862	1862	1862	833
446	20240412	132400	219509325	1862	1862	1862	1862	1924
447	20240412	132300	215926837	1861	1861	1861	1861	17
448	20240412	132200	215895200	1862	1862	1862	1862	0
449	20240412	132100	215895200	1862	1869	1869	1862	34
450	20240412	132000	215831689	1870	1870	1870	1870	0
451	20240412	131900	215831689	1870	1870	1870	1870	0
452	20240412	131800	215831689	1870	1870	1870	1870	0
453	20240412	131700	215831689	1870	1869	1870	1869	103
454	20240412	131600	215639117	1862	1862	1862	1862	117
455	20240412	131500	215421263	1862	1862	1862	1862	17
456	20240412	131400	215389609	1862	1862	1862	1862	0
457	20240412	131300	215389609	1862	1862	1862	1862	0
458	20240412	131200	215389609	1862	1862	1862	1862	1
459	20240412	131100	215387747	1861	1861	1861	1861	0
460	20240412	131000	215387747	1861	1862	1862	1861	2136
461	20240412	130900	211412644	1862	1860	1862	1860	15
462	20240412	130800	211384734	1868	1868	1868	1868	0
463	20240412	130700	211384734	1868	1868	1868	1868	103
464	20240412	130600	211192330	1868	1868	1868	1868	0
465	20240412	130500	211192330	1868	1862	1868	1862	1402
466	20240412	130400	208581800	1862	1862	1862	1862	1200
467	20240412	130300	206347400	1862	1862	1862	1862	100
468	20240412	130200	206161200	1851	1851	1851	1851	0
469	20240412	130100	206161200	1851	1851	1851	1851	100
470	20240412	130000	205976100	1851	1851	1851	1851	1
471	20240412	125900	205974249	1862	1862	1862	1862	0
472	20240412	125800	205974249	1862	1862	1862	1862	0
473	20240412	125700	205974249	1862	1862	1862	1862	256
474	20240412	125600	205497577	1863	1863	1863	1863	0
475	20240412	125500	205497577	1863	1863	1863	1863	0
476	20240412	125400	205497577	1863	1864	1864	1863	26
477	20240412	125300	205449137	1864	1864	1864	1864	1
478	20240412	125200	205447273	1864	1862	1864	1862	2313
479	20240412	125100	201138093	1863	1863	1863	1863	0
480	20240412	125000	201138093	1863	1863	1863	1863	1
481	20240412	124900	201136230	1849	1849	1849	1849	0
482	20240412	124800	201136230	1849	1849	1849	1849	93
483	20240412	124700	200964273	1850	1855	1855	1848	40209
484	20240412	124600	126562930	1855	1858	1858	1855	818
485	20240412	124500	125045126	1858	1858	1858	1858	457
486	20240412	124400	124196020	1858	1858	1858	1858	500
487	20240412	124300	123267020	1855	1861	1861	1855	5369
488	20240412	124200	113288834	1862	1862	1862	1862	10
489	20240412	124100	113270214	1862	1862	1862	1862	0
490	20240412	124000	113270214	1862	1864	1864	1862	7
491	20240412	123900	113257171	1870	1870	1870	1870	6
492	20240412	123800	113245951	1862	1862	1862	1862	0
493	20240412	123700	113245951	1862	1862	1862	1862	0
494	20240412	123600	113245951	1862	1862	1862	1862	0
495	20240412	123500	113245951	1862	1861	1862	1861	946
496	20240412	123400	111484939	1862	1862	1862	1862	0
497	20240412	123300	111484939	1862	1872	1872	1862	1501
498	20240412	123200	108690067	1862	1862	1862	1862	0
499	20240412	123100	108690067	1862	1862	1862	1862	0
500	20240412	123000	108690067	1862	1862	1862	1862	0
501	20240412	122900	108690067	1862	1863	1863	1862	622
502	20240412	122800	107531792	1864	1864	1864	1864	4
503	20240412	122700	107524336	1864	1864	1864	1864	0
504	20240412	122600	107524336	1864	1864	1864	1864	0
505	20240412	122500	107524336	1864	1864	1864	1864	0
506	20240412	122400	107524336	1864	1864	1864	1864	190
507	20240412	122300	107170176	1874	1874	1874	1874	0
508	20240412	122200	107170176	1874	1874	1874	1874	0
509	20240412	122100	107170176	1874	1874	1874	1874	0
510	20240412	122000	107170176	1874	1874	1874	1874	0
511	20240412	121900	107170176	1874	1874	1874	1874	1
512	20240412	121800	107168302	1864	1864	1864	1864	0
513	20240412	121700	107168302	1864	1864	1864	1864	0
514	20240412	121600	107168302	1864	1864	1864	1864	0
515	20240412	121500	107168302	1864	1864	1864	1864	0
516	20240412	121400	107168302	1864	1864	1864	1864	0
517	20240412	121300	107168302	1864	1865	1865	1864	886
518	20240412	121200	105515986	1875	1875	1875	1875	0
519	20240412	121100	105515986	1875	1875	1875	1875	0
520	20240412	121000	105515986	1875	1875	1875	1875	0
521	20240412	120900	105515986	1875	1875	1875	1875	120
522	20240412	120800	105290986	1875	1875	1875	1875	0
523	20240412	120700	105290986	1875	1875	1875	1875	0
524	20240412	120600	105290986	1875	1875	1875	1875	0
525	20240412	120500	105290986	1875	1875	1875	1875	0
526	20240412	120400	105290986	1875	1875	1875	1875	0
527	20240412	120300	105290986	1875	1875	1875	1875	33
528	20240412	120200	105229111	1865	1865	1865	1865	1519
529	20240412	120100	102396176	1876	1876	1876	1876	1599
530	20240412	120000	99396452	1876	1876	1876	1876	0
531	20240412	115900	99396452	1876	1865	1876	1865	340
532	20240412	115800	98762341	1864	1864	1864	1864	0
533	20240412	115700	98762341	1864	1864	1864	1864	0
534	20240412	115600	98762341	1864	1864	1864	1864	0
535	20240412	115500	98762341	1864	1864	1864	1864	126
536	20240412	115400	98527477	1864	1864	1864	1864	0
537	20240412	115300	98527477	1864	1866	1866	1864	700
538	20240412	115200	97222201	1876	1876	1876	1876	0
539	20240412	115100	97222201	1876	1876	1876	1876	875
540	20240412	115000	95580701	1876	1876	1876	1876	0
541	20240412	114900	95580701	1876	1876	1876	1876	0
542	20240412	114800	95580701	1876	1865	1876	1865	281
543	20240412	114700	95053940	1866	1866	1866	1866	61
544	20240412	114600	94940114	1875	1875	1875	1875	30
545	20240412	114500	94883864	1876	1876	1876	1876	0
546	20240412	114400	94883864	1876	1876	1876	1876	0
547	20240412	114300	94883864	1876	1876	1876	1876	123
548	20240412	114200	94653116	1876	1876	1876	1876	0
549	20240412	114100	94653116	1876	1876	1876	1876	2
550	20240412	114000	94649364	1865	1876	1876	1865	2
551	20240412	113900	94645623	1877	1877	1877	1877	0
552	20240412	113800	94645623	1877	1877	1877	1877	0
553	20240412	113700	94645623	1877	1877	1877	1877	0
554	20240412	113600	94645623	1877	1876	1877	1876	65
555	20240412	113500	94523662	1876	1876	1876	1876	0
556	20240412	113400	94523662	1876	1876	1876	1876	1
557	20240412	113300	94521786	1865	1865	1865	1865	0
558	20240412	113200	94521786	1865	1865	1865	1865	3
559	20240412	113100	94516191	1876	1876	1876	1876	5
560	20240412	113000	94506811	1865	1872	1872	1865	1060
561	20240412	112900	92527626	1873	1873	1873	1873	913
562	20240412	112800	90817577	1874	1874	1874	1874	0
563	20240412	112700	90817577	1874	1874	1874	1874	813
564	20240412	112600	89294015	1876	1876	1876	1876	139
565	20240412	112500	89033251	1877	1877	1877	1877	26
566	20240412	112400	88984449	1879	1879	1879	1879	0
567	20240412	112300	88984449	1879	1879	1879	1879	0
568	20240412	112200	88984449	1879	1876	1879	1876	107
569	20240412	112100	88783514	1876	1876	1876	1876	50
570	20240412	112000	88689714	1876	1876	1876	1876	0
571	20240412	111900	88689714	1876	1876	1876	1876	20
572	20240412	111800	88652194	1879	1879	1879	1879	0
573	20240412	111700	88652194	1879	1879	1879	1879	0
574	20240412	111600	88652194	1879	1879	1879	1879	0
575	20240412	111500	88652194	1879	1879	1879	1879	0
576	20240412	111400	88652194	1879	1879	1879	1879	0
577	20240412	111300	88652194	1879	1879	1879	1879	17
578	20240412	111200	88620251	1872	1872	1872	1872	0
579	20240412	111100	88620251	1872	1872	1872	1872	1
580	20240412	111000	88618379	1870	1870	1870	1870	0
581	20240412	110900	88618379	1870	1870	1870	1870	197
582	20240412	110800	88249989	1871	1870	1871	1870	12
583	20240412	110700	88227547	1868	1869	1869	1868	347
584	20240412	110600	87579304	1870	1873	1873	1869	257
585	20240412	110500	87098701	1874	1874	1874	1874	377
586	20240412	110400	86392203	1880	1880	1880	1880	1
587	20240412	110300	86390323	1875	1875	1875	1875	22
588	20240412	110200	86349073	1880	1880	1880	1880	0
589	20240412	110100	86349073	1880	1880	1880	1880	0
590	20240412	110000	86349073	1880	1880	1880	1880	0
591	20240412	105900	86349073	1880	1880	1880	1880	0
592	20240412	105800	86349073	1880	1871	1880	1871	235
593	20240412	105700	85909379	1871	1873	1873	1871	1795
594	20240412	105600	82548954	1874	1876	1876	1874	520
595	20240412	105500	81574246	1881	1877	1881	1877	605
596	20240412	105400	80436641	1877	1879	1879	1876	1796
597	20240412	105300	77064497	1882	1883	1883	1882	3
598	20240412	105200	77058850	1883	1880	1883	1880	164
599	20240412	105100	76750460	1879	1879	1880	1879	311
600	20240412	105000	76166089	1879	1878	1879	1878	95
601	20240412	104900	75987676	1875	1876	1878	1875	120
602	20240412	104800	75762443	1876	1876	1879	1871	1117
603	20240412	104700	73663804	1876	1874	1876	1874	1005
604	20240412	104600	71778728	1871	1871	1871	1871	0
605	20240412	104500	71778728	1871	1870	1871	1870	25
606	20240412	104400	71731960	1870	1870	1870	1870	144
607	20240412	104300	71462680	1870	1867	1870	1867	62
608	20240412	104200	71346783	1866	1866	1866	1866	0
609	20240412	104100	71346783	1866	1858	1869	1857	456
610	20240412	104000	70499865	1870	1869	1870	1869	4054
611	20240412	103900	62918957	1869	1867	1869	1858	281
612	20240412	103800	62393888	1854	1855	1855	1854	454
613	20240412	103700	61552171	1854	1867	1867	1854	1304
614	20240412	103600	59132046	1868	1868	1868	1868	0
615	20240412	103500	59132046	1868	1868	1868	1868	0
616	20240412	103400	59132046	1868	1867	1868	1867	3
617	20240412	103300	59126443	1857	1857	1857	1857	0
618	20240412	103200	59126443	1857	1857	1857	1857	1
619	20240412	103100	59124586	1868	1868	1868	1868	0
620	20240412	103000	59124586	1868	1868	1868	1867	2800
621	20240412	102900	53894443	1868	1856	1868	1856	602
622	20240412	102800	52777119	1868	1867	1868	1867	1501
623	20240412	102700	49973401	1868	1868	1868	1868	0
624	20240412	102600	49973401	1868	1856	1868	1856	2
625	20240412	102500	49969677	1868	1868	1868	1868	0
626	20240412	102400	49969677	1868	1868	1868	1868	1
627	20240412	102300	49967809	1865	1865	1865	1865	0
628	20240412	102200	49967809	1865	1865	1865	1865	0
629	20240412	102100	49967809	1865	1866	1866	1865	4182
630	20240412	102000	42164247	1866	1866	1866	1866	0
631	20240412	101900	42164247	1866	1866	1866	1866	0
632	20240412	101800	42164247	1866	1866	1866	1866	11
633	20240412	101700	42143721	1867	1868	1869	1867	69
634	20240412	101600	42014838	1868	1868	1868	1868	0
635	20240412	101500	42014838	1868	1868	1868	1868	0
636	20240412	101400	42014838	1868	1868	1868	1868	0
637	20240412	101300	42014838	1868	1868	1868	1868	0
638	20240412	101200	42014838	1868	1868	1868	1868	0
639	20240412	101100	42014838	1868	1868	1868	1868	2
640	20240412	101000	42011102	1863	1863	1863	1863	1349
641	20240412	100900	39497915	1863	1863	1863	1863	50
642	20240412	100800	39404765	1863	1863	1863	1863	2
643	20240412	100700	39401039	1863	1863	1863	1863	129
644	20240412	100600	39160712	1868	1868	1868	1868	40
645	20240412	100500	39085992	1869	1869	1869	1869	0
646	20240412	100400	39085992	1869	1868	1869	1868	776
647	20240412	100300	37635724	1868	1863	1868	1863	45
648	20240412	100200	37551804	1864	1864	1864	1864	0
649	20240412	100100	37551804	1864	1863	1864	1863	13
650	20240412	100000	37527584	1863	1863	1863	1863	5
651	20240412	095900	37518269	1863	1863	1863	1863	0
652	20240412	095800	37518269	1863	1862	1863	1862	9
653	20240412	095700	37501510	1862	1862	1862	1862	1
654	20240412	095600	37499648	1859	1859	1859	1859	0
655	20240412	095500	37499648	1859	1851	1859	1850	1134
656	20240412	095400	35400310	1850	1850	1850	1850	0
657	20240412	095300	35400310	1850	1850	1850	1850	1
658	20240412	095200	35398460	1862	1862	1862	1862	10
659	20240412	095100	35379840	1862	1862	1862	1862	0
660	20240412	095000	35379840	1862	1862	1862	1862	0
661	20240412	094900	35379840	1862	1862	1862	1862	1
662	20240412	094800	35377978	1862	1862	1862	1862	0
663	20240412	094700	35377978	1862	1862	1862	1862	0
664	20240412	094600	35377978	1862	1862	1862	1862	0
665	20240412	094500	35377978	1862	1862	1862	1862	0
666	20240412	094400	35377978	1862	1861	1862	1861	10
667	20240412	094300	35359361	1861	1861	1861	1861	28
668	20240412	094200	35307253	1850	1861	1862	1850	21
669	20240412	094100	35268181	1850	1850	1850	1850	1
670	20240412	094000	35266331	1853	1853	1853	1853	1
671	20240412	093900	35264478	1853	1853	1853	1853	0
672	20240412	093800	35264478	1853	1853	1853	1853	50
673	20240412	093700	35171828	1853	1853	1853	1853	1
674	20240412	093600	35169975	1843	1853	1853	1843	1782
675	20240412	093500	31872683	1867	1867	1867	1867	0
676	20240412	093400	31872683	1867	1867	1867	1867	0
677	20240412	093300	31872683	1867	1867	1867	1867	0
678	20240412	093200	31872683	1867	1867	1867	1867	5
679	20240412	093100	31863348	1867	1867	1867	1867	0
680	20240412	093000	31863348	1867	1867	1867	1867	0
681	20240412	092900	31863348	1867	1867	1867	1867	0
682	20240412	092800	31863348	1867	1867	1867	1867	1
683	20240412	092700	31861481	1855	1855	1855	1855	0
684	20240412	092600	31861481	1855	1856	1856	1855	410
685	20240412	092500	31100543	1869	1869	1869	1869	0
686	20240412	092400	31100543	1869	1869	1869	1869	0
687	20240412	092300	31100543	1869	1869	1869	1869	0
688	20240412	092200	31100543	1869	1869	1869	1869	30
689	20240412	092100	31044473	1869	1869	1869	1869	0
690	20240412	092000	31044473	1869	1869	1869	1869	0
691	20240412	091900	31044473	1869	1869	1869	1869	10
692	20240412	091800	31025783	1869	1869	1869	1869	20
693	20240412	091700	30988403	1870	1870	1870	1870	0
694	20240412	091600	30988403	1870	1870	1870	1870	0
695	20240412	091500	30988403	1870	1870	1870	1870	0
696	20240412	091400	30988403	1870	1870	1870	1870	0
697	20240412	091300	30988403	1870	1870	1870	1870	18
698	20240412	091200	30954743	1870	1870	1870	1870	0
699	20240412	091100	30954743	1870	1853	1870	1853	19
700	20240412	091000	30919371	1853	1836	1853	1836	199
701	20240412	090900	30550869	1837	1834	1837	1834	199
702	20240412	090800	30185603	1834	1846	1846	1834	1065
703	20240412	090700	28225917	1850	1850	1850	1850	220
704	20240412	090600	27818917	1842	1857	1857	1842	1021
705	20240412	090500	25929811	1860	1872	1872	1857	10283
706	20240412	090400	6784402	1879	1879	1879	1879	6
707	20240412	090300	6773128	1879	1875	1879	1871	1212
708	20240412	090200	4501558	1875	1871	1875	1871	287
709	20240412	090100	3964498	1871	1870	1871	1870	349
710	20240412	090000	3311520	1870	1862	1870	1862	1778