KissMeData/327260/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	204600	335334980	8940	8940	8940	8940	5850
3	20240412	204500	335334980	8940	8940	8940	8940	0
4	20240412	204400	335334980	8940	8940	8940	8940	0
5	20240412	204300	335334980	8940	8940	8940	8940	0
6	20240412	204200	335334980	8940	8940	8940	8940	0
7	20240412	204100	335334980	8940	8940	8940	8940	0
8	20240412	204000	335334980	8940	8940	8940	8940	0
9	20240412	203900	335334980	8940	8940	8940	8940	0
10	20240412	203800	335334980	8940	8940	8940	8940	0
11	20240412	203700	335334980	8940	8940	8940	8940	0
12	20240412	203600	335334980	8940	8940	8940	8940	0
13	20240412	203500	335334980	8940	8940	8940	8940	0
14	20240412	203400	335334980	8940	8940	8940	8940	0
15	20240412	203300	335334980	8940	8940	8940	8940	0
16	20240412	203200	335334980	8940	8940	8940	8940	0
17	20240412	203100	335334980	8940	8940	8940	8940	0
18	20240412	203000	335334980	8940	8940	8940	8940	0
19	20240412	202900	335334980	8940	8940	8940	8940	0
20	20240412	202800	335334980	8940	8940	8940	8940	0
21	20240412	202700	335334980	8940	8940	8940	8940	0
22	20240412	202600	335334980	8940	8940	8940	8940	0
23	20240412	202500	335334980	8940	8940	8940	8940	0
24	20240412	202400	335334980	8940	8940	8940	8940	0
25	20240412	202300	335334980	8940	8940	8940	8940	0
26	20240412	202200	335334980	8940	8940	8940	8940	0
27	20240412	202100	335334980	8940	8940	8940	8940	0
28	20240412	202000	335334980	8940	8940	8940	8940	0
29	20240412	201900	335334980	8940	8940	8940	8940	0
30	20240412	201800	335334980	8940	8940	8940	8940	0
31	20240412	201700	335334980	8940	8940	8940	8940	0
32	20240412	201600	335334980	8940	8940	8940	8940	5850
33	20240412	201500	335334980	8940	8940	8940	8940	0
34	20240412	201400	335334980	8940	8940	8940	8940	0
35	20240412	201300	335334980	8940	8940	8940	8940	0
36	20240412	201200	335334980	8940	8940	8940	8940	0
37	20240412	201100	335334980	8940	8940	8940	8940	0
38	20240412	201000	335334980	8940	8940	8940	8940	0
39	20240412	200900	335334980	8940	8940	8940	8940	0
40	20240412	200800	335334980	8940	8940	8940	8940	0
41	20240412	200700	335334980	8940	8940	8940	8940	0
42	20240412	200600	335334980	8940	8940	8940	8940	0
43	20240412	200500	335334980	8940	8940	8940	8940	0
44	20240412	200400	335334980	8940	8940	8940	8940	0
45	20240412	200300	335334980	8940	8940	8940	8940	0
46	20240412	200200	335334980	8940	8940	8940	8940	0
47	20240412	200100	335334980	8940	8940	8940	8940	0
48	20240412	200000	335334980	8940	8940	8940	8940	0
49	20240412	195900	335334980	8940	8940	8940	8940	0
50	20240412	195800	335334980	8940	8940	8940	8940	0
51	20240412	195700	335334980	8940	8940	8940	8940	0
52	20240412	195600	335334980	8940	8940	8940	8940	0
53	20240412	195500	335334980	8940	8940	8940	8940	0
54	20240412	195400	335334980	8940	8940	8940	8940	0
55	20240412	195300	335334980	8940	8940	8940	8940	0
56	20240412	195200	335334980	8940	8940	8940	8940	0
57	20240412	195100	335334980	8940	8940	8940	8940	0
58	20240412	195000	335334980	8940	8940	8940	8940	0
59	20240412	194900	335334980	8940	8940	8940	8940	0
60	20240412	194800	335334980	8940	8940	8940	8940	0
61	20240412	194700	335334980	8940	8940	8940	8940	0
62	20240412	194600	335334980	8940	8940	8940	8940	5850
63	20240412	194500	335334980	8940	8940	8940	8940	0
64	20240412	194400	335334980	8940	8940	8940	8940	0
65	20240412	194300	335334980	8940	8940	8940	8940	0
66	20240412	194200	335334980	8940	8940	8940	8940	0
67	20240412	194100	335334980	8940	8940	8940	8940	0
68	20240412	194000	335334980	8940	8940	8940	8940	0
69	20240412	193900	335334980	8940	8940	8940	8940	0
70	20240412	193800	335334980	8940	8940	8940	8940	0
71	20240412	193700	335334980	8940	8940	8940	8940	0
72	20240412	193600	335334980	8940	8940	8940	8940	0
73	20240412	193500	335334980	8940	8940	8940	8940	0
74	20240412	193400	335334980	8940	8940	8940	8940	0
75	20240412	193300	335334980	8940	8940	8940	8940	0
76	20240412	193200	335334980	8940	8940	8940	8940	0
77	20240412	193100	335334980	8940	8940	8940	8940	0
78	20240412	193000	335334980	8940	8940	8940	8940	0
79	20240412	192900	335334980	8940	8940	8940	8940	0
80	20240412	192800	335334980	8940	8940	8940	8940	0
81	20240412	192700	335334980	8940	8940	8940	8940	0
82	20240412	192600	335334980	8940	8940	8940	8940	0
83	20240412	192500	335334980	8940	8940	8940	8940	0
84	20240412	192400	335334980	8940	8940	8940	8940	0
85	20240412	192300	335334980	8940	8940	8940	8940	0
86	20240412	192200	335334980	8940	8940	8940	8940	0
87	20240412	192100	335334980	8940	8940	8940	8940	0
88	20240412	192000	335334980	8940	8940	8940	8940	0
89	20240412	191900	335334980	8940	8940	8940	8940	0
90	20240412	191800	335334980	8940	8940	8940	8940	0
91	20240412	191700	335334980	8940	8940	8940	8940	0
92	20240412	191600	335334980	8940	8940	8940	8940	5850
93	20240412	191500	335334980	8940	8940	8940	8940	0
94	20240412	191400	335334980	8940	8940	8940	8940	0
95	20240412	191300	335334980	8940	8940	8940	8940	0
96	20240412	191200	335334980	8940	8940	8940	8940	0
97	20240412	191100	335334980	8940	8940	8940	8940	0
98	20240412	191000	335334980	8940	8940	8940	8940	0
99	20240412	190900	335334980	8940	8940	8940	8940	0
100	20240412	190800	335334980	8940	8940	8940	8940	0
101	20240412	190700	335334980	8940	8940	8940	8940	0
102	20240412	190600	335334980	8940	8940	8940	8940	0
103	20240412	190500	335334980	8940	8940	8940	8940	0
104	20240412	190400	335334980	8940	8940	8940	8940	0
105	20240412	190300	335334980	8940	8940	8940	8940	0
106	20240412	190200	335334980	8940	8940	8940	8940	0
107	20240412	190100	335334980	8940	8940	8940	8940	0
108	20240412	190000	335334980	8940	8940	8940	8940	0
109	20240412	185900	335334980	8940	8940	8940	8940	0
110	20240412	185800	335334980	8940	8940	8940	8940	0
111	20240412	185700	335334980	8940	8940	8940	8940	0
112	20240412	185600	335334980	8940	8940	8940	8940	0
113	20240412	185500	335334980	8940	8940	8940	8940	0
114	20240412	185400	335334980	8940	8940	8940	8940	0
115	20240412	185300	335334980	8940	8940	8940	8940	0
116	20240412	185200	335334980	8940	8940	8940	8940	0
117	20240412	185100	335334980	8940	8940	8940	8940	0
118	20240412	185000	335334980	8940	8940	8940	8940	0
119	20240412	184900	335334980	8940	8940	8940	8940	0
120	20240412	184800	335334980	8940	8940	8940	8940	0
121	20240412	184700	335334980	8940	8940	8940	8940	0
122	20240412	184600	335334980	8940	8940	8940	8940	5850
123	20240412	184500	335334980	8940	8940	8940	8940	0
124	20240412	184400	335334980	8940	8940	8940	8940	0
125	20240412	184300	335334980	8940	8940	8940	8940	0
126	20240412	184200	335334980	8940	8940	8940	8940	0
127	20240412	184100	335334980	8940	8940	8940	8940	0
128	20240412	184000	335334980	8940	8940	8940	8940	0
129	20240412	183900	335334980	8940	8940	8940	8940	0
130	20240412	183800	335334980	8940	8940	8940	8940	0
131	20240412	183700	335334980	8940	8940	8940	8940	0
132	20240412	183600	335334980	8940	8940	8940	8940	0
133	20240412	183500	335334980	8940	8940	8940	8940	0
134	20240412	183400	335334980	8940	8940	8940	8940	0
135	20240412	183300	335334980	8940	8940	8940	8940	0
136	20240412	183200	335334980	8940	8940	8940	8940	0
137	20240412	183100	335334980	8940	8940	8940	8940	0
138	20240412	183000	335334980	8940	8940	8940	8940	0
139	20240412	182900	335334980	8940	8940	8940	8940	0
140	20240412	182800	335334980	8940	8940	8940	8940	0
141	20240412	182700	335334980	8940	8940	8940	8940	0
142	20240412	182600	335334980	8940	8940	8940	8940	0
143	20240412	182500	335334980	8940	8940	8940	8940	0
144	20240412	182400	335334980	8940	8940	8940	8940	0
145	20240412	182300	335334980	8940	8940	8940	8940	0
146	20240412	182200	335334980	8940	8940	8940	8940	0
147	20240412	182100	335334980	8940	8940	8940	8940	0
148	20240412	182000	335334980	8940	8940	8940	8940	0
149	20240412	181900	335334980	8940	8940	8940	8940	0
150	20240412	181800	335334980	8940	8940	8940	8940	0
151	20240412	181700	335334980	8940	8940	8940	8940	0
152	20240412	181600	335334980	8940	8940	8940	8940	5850
153	20240412	181500	335334980	8940	8940	8940	8940	0
154	20240412	181400	335334980	8940	8940	8940	8940	0
155	20240412	181300	335334980	8940	8940	8940	8940	0
156	20240412	181200	335334980	8940	8940	8940	8940	0
157	20240412	181100	335334980	8940	8940	8940	8940	0
158	20240412	181000	335334980	8940	8940	8940	8940	0
159	20240412	180900	335334980	8940	8940	8940	8940	0
160	20240412	180800	335334980	8940	8940	8940	8940	0
161	20240412	180700	335334980	8940	8940	8940	8940	0
162	20240412	180600	335334980	8940	8940	8940	8940	0
163	20240412	180500	335334980	8940	8940	8940	8940	0
164	20240412	180400	335334980	8940	8940	8940	8940	0
165	20240412	180300	335334980	8940	8940	8940	8940	0
166	20240412	180200	335334980	8940	8940	8940	8940	0
167	20240412	180100	335334980	8940	8940	8940	8940	0
168	20240412	180000	335334980	8940	8940	8940	8940	0
169	20240412	175900	335334980	8940	8940	8940	8940	0
170	20240412	175800	335334980	8940	8940	8940	8940	0
171	20240412	175700	335334980	8940	8940	8940	8940	0
172	20240412	175600	335334980	8940	8940	8940	8940	0
173	20240412	175500	335334980	8940	8940	8940	8940	0
174	20240412	175400	335334980	8940	8940	8940	8940	0
175	20240412	175300	335334980	8940	8940	8940	8940	0
176	20240412	175200	335334980	8940	8940	8940	8940	0
177	20240412	175100	335334980	8940	8940	8940	8940	0
178	20240412	175000	335334980	8940	8940	8940	8940	0
179	20240412	174900	335334980	8940	8940	8940	8940	0
180	20240412	174800	335334980	8940	8940	8940	8940	0
181	20240412	174700	335334980	8940	8940	8940	8940	0
182	20240412	174600	335334980	8940	8940	8940	8940	5850
183	20240412	174500	335334980	8940	8940	8940	8940	0
184	20240412	174400	335334980	8940	8940	8940	8940	0
185	20240412	174300	335334980	8940	8940	8940	8940	0
186	20240412	174200	335334980	8940	8940	8940	8940	0
187	20240412	174100	335334980	8940	8940	8940	8940	0
188	20240412	174000	335334980	8940	8940	8940	8940	0
189	20240412	173900	335334980	8940	8940	8940	8940	0
190	20240412	173800	335334980	8940	8940	8940	8940	0
191	20240412	173700	335334980	8940	8940	8940	8940	0
192	20240412	173600	335334980	8940	8940	8940	8940	0
193	20240412	173500	335334980	8940	8940	8940	8940	0
194	20240412	173400	335334980	8940	8940	8940	8940	0
195	20240412	173300	335334980	8940	8940	8940	8940	0
196	20240412	173200	335334980	8940	8940	8940	8940	0
197	20240412	173100	335334980	8940	8940	8940	8940	0
198	20240412	173000	335334980	8940	8940	8940	8940	0
199	20240412	172900	335334980	8940	8940	8940	8940	0
200	20240412	172800	335334980	8940	8940	8940	8940	0
201	20240412	172700	335334980	8940	8940	8940	8940	0
202	20240412	172600	335334980	8940	8940	8940	8940	0
203	20240412	172500	335334980	8940	8940	8940	8940	0
204	20240412	172400	335334980	8940	8940	8940	8940	0
205	20240412	172300	335334980	8940	8940	8940	8940	0
206	20240412	172200	335334980	8940	8940	8940	8940	0
207	20240412	172100	335334980	8940	8940	8940	8940	0
208	20240412	172000	335334980	8940	8940	8940	8940	0
209	20240412	171900	335334980	8940	8940	8940	8940	0
210	20240412	171800	335334980	8940	8940	8940	8940	0
211	20240412	171700	335334980	8940	8940	8940	8940	0
212	20240412	171600	335334980	8940	8940	8940	8940	5850
213	20240412	171500	335334980	8940	8940	8940	8940	0
214	20240412	171400	335334980	8940	8940	8940	8940	0
215	20240412	171300	335334980	8940	8940	8940	8940	0
216	20240412	171200	335334980	8940	8940	8940	8940	0
217	20240412	171100	335334980	8940	8940	8940	8940	0
218	20240412	171000	335334980	8940	8940	8940	8940	0
219	20240412	170900	335334980	8940	8940	8940	8940	0
220	20240412	170800	335334980	8940	8940	8940	8940	0
221	20240412	170700	335334980	8940	8940	8940	8940	0
222	20240412	170600	335334980	8940	8940	8940	8940	0
223	20240412	170500	335334980	8940	8940	8940	8940	0
224	20240412	170400	335334980	8940	8940	8940	8940	0
225	20240412	170300	335334980	8940	8940	8940	8940	0
226	20240412	170200	335334980	8940	8940	8940	8940	0
227	20240412	170100	335334980	8940	8940	8940	8940	0
228	20240412	170000	335334980	8940	8940	8940	8940	0
229	20240412	165900	335334980	8940	8940	8940	8940	0
230	20240412	165800	335334980	8940	8940	8940	8940	0
231	20240412	165700	335334980	8940	8940	8940	8940	0
232	20240412	165600	335334980	8940	8940	8940	8940	0
233	20240412	165500	335334980	8940	8940	8940	8940	0
234	20240412	165400	335334980	8940	8940	8940	8940	0
235	20240412	165300	335334980	8940	8940	8940	8940	0
236	20240412	165200	335334980	8940	8940	8940	8940	0
237	20240412	165100	335334980	8940	8940	8940	8940	0
238	20240412	165000	335334980	8940	8940	8940	8940	0
239	20240412	164900	335334980	8940	8940	8940	8940	0
240	20240412	164800	335334980	8940	8940	8940	8940	0
241	20240412	164700	335334980	8940	8940	8940	8940	0
242	20240412	164600	335334980	8940	8940	8940	8940	5850
243	20240412	164500	335334980	8940	8940	8940	8940	0
244	20240412	164400	335334980	8940	8940	8940	8940	0
245	20240412	164300	335334980	8940	8940	8940	8940	0
246	20240412	164200	335334980	8940	8940	8940	8940	0
247	20240412	164100	335334980	8940	8940	8940	8940	0
248	20240412	164000	335334980	8940	8940	8940	8940	0
249	20240412	163900	335334980	8940	8940	8940	8940	0
250	20240412	163800	335334980	8940	8940	8940	8940	0
251	20240412	163700	335334980	8940	8940	8940	8940	0
252	20240412	163600	335334980	8940	8940	8940	8940	0
253	20240412	163500	335334980	8940	8940	8940	8940	0
254	20240412	163400	335334980	8940	8940	8940	8940	0
255	20240412	163300	335334980	8940	8940	8940	8940	0
256	20240412	163200	335334980	8940	8940	8940	8940	0
257	20240412	163100	335334980	8940	8940	8940	8940	0
258	20240412	163000	335334980	8940	8940	8940	8940	0
259	20240412	162900	335334980	8940	8940	8940	8940	0
260	20240412	162800	335334980	8940	8940	8940	8940	0
261	20240412	162700	335334980	8940	8940	8940	8940	0
262	20240412	162600	335334980	8940	8940	8940	8940	0
263	20240412	162500	335334980	8940	8940	8940	8940	0
264	20240412	162400	335334980	8940	8940	8940	8940	0
265	20240412	162300	335334980	8940	8940	8940	8940	0
266	20240412	162200	335334980	8940	8940	8940	8940	0
267	20240412	162100	335334980	8940	8940	8940	8940	0
268	20240412	162000	335334980	8940	8940	8940	8940	0
269	20240412	161900	335334980	8940	8940	8940	8940	0
270	20240412	161800	335334980	8940	8940	8940	8940	0
271	20240412	161700	335334980	8940	8940	8940	8940	0
272	20240412	161600	335334980	8940	8940	8940	8940	5850
273	20240412	161500	335334980	8940	8940	8940	8940	0
274	20240412	161400	335334980	8940	8940	8940	8940	0
275	20240412	161300	335334980	8940	8940	8940	8940	0
276	20240412	161200	335334980	8940	8940	8940	8940	0
277	20240412	161100	335334980	8940	8940	8940	8940	0
278	20240412	161000	335334980	8940	8940	8940	8940	0
279	20240412	160900	335334980	8940	8940	8940	8940	0
280	20240412	160800	335334980	8940	8940	8940	8940	0
281	20240412	160700	335334980	8940	8940	8940	8940	0
282	20240412	160600	335334980	8940	8940	8940	8940	0
283	20240412	160500	335334980	8940	8940	8940	8940	0
284	20240412	160400	335334980	8940	8940	8940	8940	0
285	20240412	160300	335334980	8940	8940	8940	8940	0
286	20240412	160200	335334980	8940	8940	8940	8940	0
287	20240412	160100	335334980	8940	8940	8940	8940	0
288	20240412	160000	335334980	8940	8940	8940	8940	0
289	20240412	155900	335334980	8940	8940	8940	8940	0
290	20240412	155800	335334980	8940	8940	8940	8940	0
291	20240412	155700	335334980	8940	8940	8940	8940	0
292	20240412	155600	335334980	8940	8940	8940	8940	0
293	20240412	155500	335334980	8940	8940	8940	8940	0
294	20240412	155400	335334980	8940	8940	8940	8940	0
295	20240412	155300	335334980	8940	8940	8940	8940	0
296	20240412	155200	335334980	8940	8940	8940	8940	0
297	20240412	155100	335334980	8940	8940	8940	8940	0
298	20240412	155000	335334980	8940	8940	8940	8940	0
299	20240412	154900	335334980	8940	8940	8940	8940	0
300	20240412	154800	335334980	8940	8940	8940	8940	0
301	20240412	154700	335334980	8940	8940	8940	8940	0
302	20240412	154600	335334980	8940	8940	8940	8940	5850
303	20240412	154500	335334980	8940	8940	8940	8940	0
304	20240412	154400	335334980	8940	8940	8940	8940	0
305	20240412	154300	335334980	8940	8940	8940	8940	0
306	20240412	154200	335334980	8940	8940	8940	8940	0
307	20240412	154100	335334980	8940	8940	8940	8940	0
308	20240412	154000	335334980	8940	8940	8940	8940	0
309	20240412	153900	335334980	8940	8940	8940	8940	0
310	20240412	153800	335334980	8940	8940	8940	8940	0
311	20240412	153700	335334980	8940	8940	8940	8940	0
312	20240412	153600	335334980	8940	8940	8940	8940	0
313	20240412	153500	335334980	8940	8940	8940	8940	0
314	20240412	153400	335334980	8940	8940	8940	8940	0
315	20240412	153300	335334980	8940	8940	8940	8940	0
316	20240412	153200	335334980	8940	8940	8940	8940	0
317	20240412	153100	335334980	8940	8940	8940	8940	0
318	20240412	153000	335334980	8940	8940	8940	8940	5850
319	20240412	152900	283035980	8870	8870	8870	8870	0
320	20240412	152800	283035980	8870	8870	8870	8870	0
321	20240412	152700	283035980	8870	8870	8870	8870	0
322	20240412	152600	283035980	8870	8870	8870	8870	0
323	20240412	152500	283035980	8870	8870	8870	8870	0
324	20240412	152400	283035980	8870	8870	8870	8870	0
325	20240412	152300	283035980	8870	8870	8870	8870	0
326	20240412	152200	283035980	8870	8870	8870	8870	0
327	20240412	152100	283035980	8870	8870	8870	8870	0
328	20240412	152000	283035980	8870	8870	8870	8870	0
329	20240412	151900	283035980	8870	8870	8870	8870	1
330	20240412	151800	283027110	8870	8870	8870	8870	0
331	20240412	151700	283027110	8870	8870	8870	8870	0
332	20240412	151600	283027110	8870	8870	8870	8870	1
333	20240412	151500	283018240	8870	8870	8870	8870	2
334	20240412	151400	283000500	8870	8870	8870	8870	0
335	20240412	151300	283000500	8870	8870	8870	8870	0
336	20240412	151200	283000500	8870	8870	8870	8870	0
337	20240412	151100	283000500	8870	8870	8870	8870	0
338	20240412	151000	283000500	8870	8860	8870	8830	55
339	20240412	150900	282514710	8850	8870	8870	8850	4
340	20240412	150800	282479290	8870	8870	8870	8870	0
341	20240412	150700	282479290	8870	8870	8870	8870	0
342	20240412	150600	282479290	8870	8830	8870	8830	12
343	20240412	150500	282373290	8870	8870	8870	8870	0
344	20240412	150400	282373290	8870	8870	8870	8870	2
345	20240412	150300	282355550	8870	8870	8870	8870	0
346	20240412	150200	282355550	8870	8870	8870	8870	0
347	20240412	150100	282355550	8870	8870	8870	8870	0
348	20240412	150000	282355550	8870	8870	8870	8870	0
349	20240412	145900	282355550	8870	8870	8870	8870	0
350	20240412	145800	282355550	8870	8870	8870	8870	1
351	20240412	145700	282346680	8870	8840	8870	8840	2
352	20240412	145600	282328970	8870	8870	8870	8870	1
353	20240412	145500	282320100	8870	8870	8870	8870	0
354	20240412	145400	282320100	8870	8870	8870	8870	0
355	20240412	145300	282320100	8870	8870	8870	8870	0
356	20240412	145200	282320100	8870	8870	8870	8870	1
357	20240412	145100	282311230	8830	8830	8830	8830	8
358	20240412	145000	282240590	8870	8840	8870	8830	12
359	20240412	144900	282134490	8870	8850	8870	8850	2
360	20240412	144800	282116770	8850	8850	8850	8850	1
361	20240412	144700	282107920	8870	8870	8870	8870	0
362	20240412	144600	282107920	8870	8870	8870	8870	0
363	20240412	144500	282107920	8870	8870	8870	8870	0
364	20240412	144400	282107920	8870	8870	8870	8870	1
365	20240412	144300	282099050	8860	8860	8860	8860	1
366	20240412	144200	282090190	8870	8870	8870	8870	0
367	20240412	144100	282090190	8870	8870	8870	8870	0
368	20240412	144000	282090190	8870	8870	8870	8870	0
369	20240412	143900	282090190	8870	8870	8870	8870	0
370	20240412	143800	282090190	8870	8870	8870	8870	0
371	20240412	143700	282090190	8870	8860	8870	8850	5
372	20240412	143600	282045890	8870	8870	8870	8870	0
373	20240412	143500	282045890	8870	8870	8870	8870	0
374	20240412	143400	282045890	8870	8870	8870	8870	0
375	20240412	143300	282045890	8870	8850	8870	8850	3
376	20240412	143200	282019320	8870	8870	8870	8870	0
377	20240412	143100	282019320	8870	8870	8870	8870	0
378	20240412	143000	282019320	8870	8870	8870	8870	0
379	20240412	142900	282019320	8870	8870	8870	8870	0
380	20240412	142800	282019320	8870	8850	8870	8850	3
381	20240412	142700	281992750	8870	8870	8870	8870	0
382	20240412	142600	281992750	8870	8870	8870	8870	0
383	20240412	142500	281992750	8870	8870	8870	8870	0
384	20240412	142400	281992750	8870	8870	8870	8870	0
385	20240412	142300	281992750	8870	8870	8870	8870	0
386	20240412	142200	281992750	8870	8870	8870	8870	0
387	20240412	142100	281992750	8870	8870	8870	8870	1
388	20240412	142000	281983880	8860	8860	8860	8860	0
389	20240412	141900	281983880	8860	8860	8860	8860	3
390	20240412	141800	281957300	8870	8870	8870	8870	0
391	20240412	141700	281957300	8870	8870	8870	8870	0
392	20240412	141600	281957300	8870	8870	8870	8870	0
393	20240412	141500	281957300	8870	8870	8870	8870	0
394	20240412	141400	281957300	8870	8870	8870	8870	0
395	20240412	141300	281957300	8870	8870	8870	8870	0
396	20240412	141200	281957300	8870	8870	8870	8870	0
397	20240412	141100	281957300	8870	8870	8870	8870	0
398	20240412	141000	281957300	8870	8870	8870	8870	0
399	20240412	140900	281957300	8870	8870	8870	8870	0
400	20240412	140800	281957300	8870	8870	8870	8870	0
401	20240412	140700	281957300	8870	8870	8870	8870	0
402	20240412	140600	281957300	8870	8870	8870	8870	0
403	20240412	140500	281957300	8870	8870	8870	8870	6
404	20240412	140400	281904080	8870	8870	8870	8870	0
405	20240412	140300	281904080	8870	8870	8870	8870	0
406	20240412	140200	281904080	8870	8820	8870	8820	3
407	20240412	140100	281877570	8870	8870	8870	8870	0
408	20240412	140000	281877570	8870	8870	8870	8870	0
409	20240412	135900	281877570	8870	8870	8870	8870	0
410	20240412	135800	281877570	8870	8840	8870	8840	8
411	20240412	135700	281806780	8840	8840	8840	8840	0
412	20240412	135600	281806780	8840	8840	8840	8840	0
413	20240412	135500	281806780	8840	8840	8840	8840	0
414	20240412	135400	281806780	8840	8800	8840	8800	418
415	20240412	135300	278128040	8790	8850	8880	8780	5913
416	20240412	135200	226070840	8880	8880	8880	8880	0
417	20240412	135100	226070840	8880	8850	8880	8850	3
418	20240412	135000	226044260	8880	8880	8880	8880	0
419	20240412	134900	226044260	8880	8870	8880	8870	829
420	20240412	134800	218691020	8870	8870	8870	8870	0
421	20240412	134700	218691020	8870	8870	8870	8870	1
422	20240412	134600	218682150	8820	8830	8870	8820	262
423	20240412	134500	216369220	8830	8830	8830	8830	35
424	20240412	134400	216060170	8880	8880	8880	8880	0
425	20240412	134300	216060170	8880	8830	8880	8820	406
426	20240412	134200	212479060	8870	8820	8870	8820	725
427	20240412	134100	206082310	8820	8830	8870	8820	1273
428	20240412	134000	194841090	8830	8830	8830	8830	0
429	20240412	133900	194841090	8830	8840	8860	8830	18
430	20240412	133800	194681960	8840	8870	8870	8840	17
431	20240412	133700	194531530	8840	8830	8840	8830	21
432	20240412	133600	194345900	8880	8880	8880	8880	1
433	20240412	133500	194337020	8820	8850	8880	8810	4142
434	20240412	133400	157774860	8890	8890	8890	8890	1
435	20240412	133300	157765970	8850	8850	8850	8850	1
436	20240412	133200	157757120	8890	8880	8890	8850	66
437	20240412	133100	157171200	8890	8890	8890	8890	0
438	20240412	133000	157171200	8890	8890	8890	8890	0
439	20240412	132900	157171200	8890	8890	8890	8890	0
440	20240412	132800	157171200	8890	8890	8890	8890	56
441	20240412	132700	156673360	8890	8890	8890	8890	0
442	20240412	132600	156673360	8890	8890	8890	8890	0
443	20240412	132500	156673360	8890	8850	8890	8850	1994
444	20240412	132400	139026420	8900	8900	8900	8900	0
445	20240412	132300	139026420	8900	8900	8900	8900	0
446	20240412	132200	139026420	8900	8900	8900	8900	0
447	20240412	132100	139026420	8900	8900	8900	8900	0
448	20240412	132000	139026420	8900	8900	8900	8900	0
449	20240412	131900	139026420	8900	8880	8900	8850	598
450	20240412	131800	133726960	8900	8900	8900	8900	0
451	20240412	131700	133726960	8900	8900	8900	8900	0
452	20240412	131600	133726960	8900	8900	8900	8900	0
453	20240412	131500	133726960	8900	8900	8900	8900	0
454	20240412	131400	133726960	8900	8900	8900	8900	0
455	20240412	131300	133726960	8900	8900	8900	8900	0
456	20240412	131200	133726960	8900	8900	8900	8900	0
457	20240412	131100	133726960	8900	8900	8900	8900	0
458	20240412	131000	133726960	8900	8860	8900	8860	334
459	20240412	130900	130767680	8860	8860	8900	8860	1204
460	20240412	130800	120100200	8900	8900	8900	8900	0
461	20240412	130700	120100200	8900	8900	8900	8900	0
462	20240412	130600	120100200	8900	8900	8900	8900	0
463	20240412	130500	120100200	8900	8900	8900	8900	0
464	20240412	130400	120100200	8900	8900	8900	8900	0
465	20240412	130300	120100200	8900	8900	8900	8900	1
466	20240412	130200	120091300	8860	8870	8870	8860	1000
467	20240412	130100	111230610	8870	8870	8870	8870	295
468	20240412	130000	108613960	8900	8870	8900	8870	36
469	20240412	125900	108294610	8860	8880	8880	8860	535
470	20240412	125800	103551220	8870	8870	8870	8870	0
471	20240412	125700	103551220	8870	8870	8870	8870	4
472	20240412	125600	103515740	8870	8870	8870	8870	4
473	20240412	125500	103480260	8900	8900	8900	8900	0
474	20240412	125400	103480260	8900	8900	8900	8900	0
475	20240412	125300	103480260	8900	8900	8900	8900	0
476	20240412	125200	103480260	8900	8900	8900	8900	0
477	20240412	125100	103480260	8900	8900	8900	8900	0
478	20240412	125000	103480260	8900	8900	8900	8900	1
479	20240412	124900	103471360	8870	8870	8870	8870	0
480	20240412	124800	103471360	8870	8870	8870	8870	0
481	20240412	124700	103471360	8870	8870	8870	8870	0
482	20240412	124600	103471360	8870	8870	8870	8870	90
483	20240412	124500	102673060	8900	8900	8900	8900	0
484	20240412	124400	102673060	8900	8900	8900	8900	0
485	20240412	124300	102673060	8900	8900	8900	8900	0
486	20240412	124200	102673060	8900	8900	8900	8900	0
487	20240412	124100	102673060	8900	8900	8900	8900	1
488	20240412	124000	102664160	8870	8880	8880	8870	350
489	20240412	123900	99557400	8930	8930	8930	8930	0
490	20240412	123800	99557400	8930	8930	8930	8930	0
491	20240412	123700	99557400	8930	8930	8930	8930	0
492	20240412	123600	99557400	8930	8930	8930	8930	0
493	20240412	123500	99557400	8930	8930	8930	8930	0
494	20240412	123400	99557400	8930	8930	8930	8930	0
495	20240412	123300	99557400	8930	8930	8930	8930	0
496	20240412	123200	99557400	8930	8930	8930	8930	0
497	20240412	123100	99557400	8930	8930	8930	8930	0
498	20240412	123000	99557400	8930	8930	8930	8930	0
499	20240412	122900	99557400	8930	8920	8930	8920	350
500	20240412	122800	96434380	8920	8920	8920	8920	0
501	20240412	122700	96434380	8920	8920	8920	8920	0
502	20240412	122600	96434380	8920	8920	8920	8920	50
503	20240412	122500	95988380	8920	8920	8920	8920	0
504	20240412	122400	95988380	8920	8920	8920	8920	0
505	20240412	122300	95988380	8920	8920	8920	8920	0
506	20240412	122200	95988380	8920	8920	8920	8920	0
507	20240412	122100	95988380	8920	8920	8920	8920	2
508	20240412	122000	95970540	8920	8920	8920	8920	0
509	20240412	121900	95970540	8920	8920	8920	8920	0
510	20240412	121800	95970540	8920	8920	8920	8920	0
511	20240412	121700	95970540	8920	8920	8920	8920	0
512	20240412	121600	95970540	8920	8920	8920	8920	0
513	20240412	121500	95970540	8920	8920	8920	8920	0
514	20240412	121400	95970540	8920	8920	8920	8920	0
515	20240412	121300	95970540	8920	8920	8920	8920	0
516	20240412	121200	95970540	8920	8920	8920	8920	0
517	20240412	121100	95970540	8920	8920	8920	8920	0
518	20240412	121000	95970540	8920	8920	8920	8920	100
519	20240412	120900	95078540	8920	8920	8920	8920	0
520	20240412	120800	95078540	8920	8920	8920	8920	0
521	20240412	120700	95078540	8920	8920	8920	8920	0
522	20240412	120600	95078540	8920	8920	8920	8920	0
523	20240412	120500	95078540	8920	8920	8920	8920	0
524	20240412	120400	95078540	8920	8920	8920	8920	0
525	20240412	120300	95078540	8920	8920	8920	8920	0
526	20240412	120200	95078540	8920	8920	8920	8920	0
527	20240412	120100	95078540	8920	8920	8920	8920	0
528	20240412	120000	95078540	8920	8920	8920	8920	0
529	20240412	115900	95078540	8920	8920	8920	8920	0
530	20240412	115800	95078540	8920	8920	8920	8920	0
531	20240412	115700	95078540	8920	8920	8920	8920	0
532	20240412	115600	95078540	8920	8920	8920	8920	0
533	20240412	115500	95078540	8920	8920	8920	8920	1
534	20240412	115400	95069620	8880	8890	8890	8880	330
535	20240412	115300	92139190	8930	8900	8930	8900	112
536	20240412	115200	91142260	8930	8930	8930	8930	0
537	20240412	115100	91142260	8930	8930	8930	8930	0
538	20240412	115000	91142260	8930	8930	8930	8930	0
539	20240412	114900	91142260	8930	8930	8930	8930	0
540	20240412	114800	91142260	8930	8930	8930	8930	0
541	20240412	114700	91142260	8930	8930	8930	8930	0
542	20240412	114600	91142260	8930	8930	8930	8930	0
543	20240412	114500	91142260	8930	8930	8930	8930	0
544	20240412	114400	91142260	8930	8930	8930	8930	1
545	20240412	114300	91133330	8920	8920	8920	8920	0
546	20240412	114200	91133330	8920	8920	8920	8920	0
547	20240412	114100	91133330	8920	8920	8920	8920	960
548	20240412	114000	82570130	8930	8930	8930	8930	0
549	20240412	113900	82570130	8930	8930	8930	8930	0
550	20240412	113800	82570130	8930	8930	8930	8930	0
551	20240412	113700	82570130	8930	8930	8930	8930	0
552	20240412	113600	82570130	8930	8930	8930	8930	1
553	20240412	113500	82561200	8920	8900	8920	8900	50
554	20240412	113400	82115400	8930	8930	8930	8930	0
555	20240412	113300	82115400	8930	8930	8930	8930	0
556	20240412	113200	82115400	8930	8930	8930	8930	0
557	20240412	113100	82115400	8930	8930	8930	8930	0
558	20240412	113000	82115400	8930	8930	8930	8930	0
559	20240412	112900	82115400	8930	8930	8930	8930	0
560	20240412	112800	82115400	8930	8930	8930	8930	0
561	20240412	112700	82115400	8930	8930	8930	8930	0
562	20240412	112600	82115400	8930	8930	8930	8930	0
563	20240412	112500	82115400	8930	8930	8930	8930	0
564	20240412	112400	82115400	8930	8930	8930	8930	0
565	20240412	112300	82115400	8930	8930	8930	8930	1
566	20240412	112200	82106470	8870	8870	8870	8870	0
567	20240412	112100	82106470	8870	8880	8880	8870	325
568	20240412	112000	79223270	8930	8930	8930	8930	0
569	20240412	111900	79223270	8930	8930	8930	8930	0
570	20240412	111800	79223270	8930	8930	8930	8930	0
571	20240412	111700	79223270	8930	8930	8930	8930	0
572	20240412	111600	79223270	8930	8930	8930	8930	0
573	20240412	111500	79223270	8930	8930	8930	8930	0
574	20240412	111400	79223270	8930	8930	8930	8930	0
575	20240412	111300	79223270	8930	8930	8930	8930	0
576	20240412	111200	79223270	8930	8930	8930	8930	1
577	20240412	111100	79214340	8930	8930	8930	8930	0
578	20240412	111000	79214340	8930	8930	8930	8930	0
579	20240412	110900	79214340	8930	8880	8930	8880	496
580	20240412	110800	74809810	8880	8890	8890	8880	101
581	20240412	110700	73912120	8900	8900	8900	8900	10
582	20240412	110600	73823120	8900	8900	8900	8900	32
583	20240412	110500	73538320	8910	8910	8910	8910	7
584	20240412	110400	73475950	8910	8910	8910	8910	0
585	20240412	110300	73475950	8910	8910	8910	8910	0
586	20240412	110200	73475950	8910	8910	8910	8910	0
587	20240412	110100	73475950	8910	8910	8910	8910	0
588	20240412	110000	73475950	8910	8910	8910	8910	0
589	20240412	105900	73475950	8910	8910	8910	8910	1
590	20240412	105800	73467040	8910	8910	8910	8910	0
591	20240412	105700	73467040	8910	8910	8910	8910	0
592	20240412	105600	73467040	8910	8920	8920	8910	3
593	20240412	105500	73440300	8930	8930	8930	8930	0
594	20240412	105400	73440300	8930	8930	8930	8930	0
595	20240412	105300	73440300	8930	8930	8930	8930	0
596	20240412	105200	73440300	8930	8950	8950	8930	98
597	20240412	105100	72563220	8950	8950	8950	8950	0
598	20240412	105000	72563220	8950	8950	8950	8950	0
599	20240412	104900	72563220	8950	8950	8950	8950	0
600	20240412	104800	72563220	8950	8950	8950	8950	0
601	20240412	104700	72563220	8950	8950	8950	8950	0
602	20240412	104600	72563220	8950	8950	8950	8950	0
603	20240412	104500	72563220	8950	8950	8950	8950	0
604	20240412	104400	72563220	8950	8950	8950	8950	10
605	20240412	104300	72473720	8950	8950	8950	8950	224
606	20240412	104200	70468920	8960	8960	8960	8960	1
607	20240412	104100	70459960	8940	8940	8940	8940	0
608	20240412	104000	70459960	8940	8940	8940	8940	0
609	20240412	103900	70459960	8940	8940	8940	8940	0
610	20240412	103800	70459960	8940	8940	8940	8940	0
611	20240412	103700	70459960	8940	8940	8940	8940	0
612	20240412	103600	70459960	8940	8960	8960	8940	112
613	20240412	103500	69458650	8970	8970	8970	8970	0
614	20240412	103400	69458650	8970	8970	8970	8970	0
615	20240412	103300	69458650	8970	8970	8970	8970	0
616	20240412	103200	69458650	8970	8970	8970	8970	0
617	20240412	103100	69458650	8970	8970	8970	8970	2
618	20240412	103000	69440710	8970	8970	8970	8970	0
619	20240412	102900	69440710	8970	8970	8970	8970	0
620	20240412	102800	69440710	8970	8970	8970	8970	0
621	20240412	102700	69440710	8970	8970	8970	8970	0
622	20240412	102600	69440710	8970	8940	8970	8940	37
623	20240412	102500	69109870	8980	8980	8980	8980	0
624	20240412	102400	69109870	8980	8940	8980	8940	22
625	20240412	102300	68912510	8940	8940	8940	8940	0
626	20240412	102200	68912510	8940	8940	8940	8940	11
627	20240412	102100	68814170	8940	8940	8940	8940	0
628	20240412	102000	68814170	8940	8940	8940	8940	52
629	20240412	101900	68349290	8940	8940	8940	8940	0
630	20240412	101800	68349290	8940	8940	8940	8940	0
631	20240412	101700	68349290	8940	8930	8940	8930	10
632	20240412	101600	68259920	8930	8930	8930	8930	0
633	20240412	101500	68259920	8930	8930	8930	8930	6
634	20240412	101400	68206340	8930	8930	8930	8930	0
635	20240412	101300	68206340	8930	8930	8930	8930	0
636	20240412	101200	68206340	8930	8930	8930	8930	0
637	20240412	101100	68206340	8930	8920	8930	8920	4
638	20240412	101000	68170650	8920	8920	8920	8920	0
639	20240412	100900	68170650	8920	8920	8920	8920	0
640	20240412	100800	68170650	8920	8920	8920	8920	0
641	20240412	100700	68170650	8920	8920	8920	8920	70
642	20240412	100600	67546250	8920	8920	8920	8920	0
643	20240412	100500	67546250	8920	8920	8920	8920	101
644	20240412	100400	66645330	8880	8880	8880	8880	428
645	20240412	100300	62844690	8920	8920	8920	8920	0
646	20240412	100200	62844690	8920	8920	8920	8920	1
647	20240412	100100	62835770	8870	8870	8870	8870	0
648	20240412	100000	62835770	8870	8910	8910	8870	115
649	20240412	095900	61815220	8920	8920	8920	8920	24
650	20240412	095800	61601140	8920	8920	8920	8920	0
651	20240412	095700	61601140	8920	8920	8920	8920	0
652	20240412	095600	61601140	8920	8920	8920	8920	1
653	20240412	095500	61592220	8880	8890	8920	8880	23
654	20240412	095400	61387730	8890	8890	8890	8890	1
655	20240412	095300	61378840	8880	8880	8880	8880	0
656	20240412	095200	61378840	8880	8880	8880	8880	1
657	20240412	095100	61369960	8890	8890	8890	8890	8
658	20240412	095000	61298840	8920	8920	8920	8920	0
659	20240412	094900	61298840	8920	8900	8920	8900	144
660	20240412	094800	60017220	8900	8900	8900	8900	0
661	20240412	094700	60017220	8900	8900	8900	8900	0
662	20240412	094600	60017220	8900	8900	8900	8900	0
663	20240412	094500	60017220	8900	8900	8900	8900	0
664	20240412	094400	60017220	8900	8900	8900	8900	87
665	20240412	094300	59242920	8900	8900	8900	8900	20
666	20240412	094200	59064920	8900	8900	8900	8900	0
667	20240412	094100	59064920	8900	8860	8900	8860	11
668	20240412	094000	58967420	8850	8870	8870	8850	989
669	20240412	093900	50209030	8900	8900	8900	8900	0
670	20240412	093800	50209030	8900	8900	8900	8900	0
671	20240412	093700	50209030	8900	8900	8900	8900	7
672	20240412	093600	50146730	8900	8900	8900	8900	10
673	20240412	093500	50057730	8900	8900	8900	8900	0
674	20240412	093400	50057730	8900	8900	8900	8900	0
675	20240412	093300	50057730	8900	8900	8900	8900	0
676	20240412	093200	50057730	8900	8900	8900	8900	0
677	20240412	093100	50057730	8900	8900	8900	8900	0
678	20240412	093000	50057730	8900	8900	8900	8900	0
679	20240412	092900	50057730	8900	8900	8900	8900	1
680	20240412	092800	50048830	8850	8890	8890	8850	2330
681	20240412	092700	29397670	8900	8900	8900	8900	1
682	20240412	092600	29388770	8900	8900	8900	8900	0
683	20240412	092500	29388770	8900	8900	8900	8900	0
684	20240412	092400	29388770	8900	8900	8900	8900	10
685	20240412	092300	29299770	8890	8890	8890	8890	8
686	20240412	092200	29228650	8890	8890	8890	8890	50
687	20240412	092100	28784150	8890	8890	8890	8890	0
688	20240412	092000	28784150	8890	8890	8890	8890	26
689	20240412	091900	28553010	8890	8890	8890	8890	109
690	20240412	091800	27584000	8920	8920	8920	8920	0
691	20240412	091700	27584000	8920	8920	8920	8920	0
692	20240412	091600	27584000	8920	8920	8920	8920	0
693	20240412	091500	27584000	8920	8910	8920	8910	62
694	20240412	091400	27031570	8880	8880	8880	8880	18
695	20240412	091300	26871730	8920	8920	8920	8920	6
696	20240412	091200	26818210	8930	8880	8930	8880	78
697	20240412	091100	26122250	8880	8880	8880	8860	1585
698	20240412	091000	12047850	8870	8880	8880	8870	414
699	20240412	090900	8372420	8880	8880	8880	8880	142
700	20240412	090800	7111460	8880	8890	8890	8880	252
701	20240412	090700	4872230	8890	8890	8890	8890	0
702	20240412	090600	4872230	8890	8960	8960	8890	28
703	20240412	090500	4622120	8880	8900	8900	8880	339
704	20240412	090400	1606170	8910	8910	8910	8910	124
705	20240412	090300	501330	8910	8930	8930	8910	13
706	20240412	090200	385330	8930	8960	8970	8930	24
707	20240412	090100	170570	8970	8970	8970	8970	0
708	20240412	090000	170570	8970	8980	8980	8970	19