KissMeData/046310/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	191900	194261610	2705	2705	2705	2705	2637
3	20240412	191800	194261610	2705	2705	2705	2705	0
4	20240412	191700	194261610	2705	2705	2705	2705	0
5	20240412	191600	194261610	2705	2705	2705	2705	0
6	20240412	191500	194261610	2705	2705	2705	2705	0
7	20240412	191400	194261610	2705	2705	2705	2705	0
8	20240412	191300	194261610	2705	2705	2705	2705	0
9	20240412	191200	194261610	2705	2705	2705	2705	0
10	20240412	191100	194261610	2705	2705	2705	2705	0
11	20240412	191000	194261610	2705	2705	2705	2705	0
12	20240412	190900	194261610	2705	2705	2705	2705	0
13	20240412	190800	194261610	2705	2705	2705	2705	0
14	20240412	190700	194261610	2705	2705	2705	2705	0
15	20240412	190600	194261610	2705	2705	2705	2705	0
16	20240412	190500	194261610	2705	2705	2705	2705	0
17	20240412	190400	194261610	2705	2705	2705	2705	0
18	20240412	190300	194261610	2705	2705	2705	2705	0
19	20240412	190200	194261610	2705	2705	2705	2705	0
20	20240412	190100	194261610	2705	2705	2705	2705	0
21	20240412	190000	194261610	2705	2705	2705	2705	0
22	20240412	185900	194261610	2705	2705	2705	2705	0
23	20240412	185800	194261610	2705	2705	2705	2705	0
24	20240412	185700	194261610	2705	2705	2705	2705	0
25	20240412	185600	194261610	2705	2705	2705	2705	0
26	20240412	185500	194261610	2705	2705	2705	2705	0
27	20240412	185400	194261610	2705	2705	2705	2705	0
28	20240412	185300	194261610	2705	2705	2705	2705	0
29	20240412	185200	194261610	2705	2705	2705	2705	0
30	20240412	185100	194261610	2705	2705	2705	2705	0
31	20240412	185000	194261610	2705	2705	2705	2705	0
32	20240412	184900	194261610	2705	2705	2705	2705	2637
33	20240412	184800	194261610	2705	2705	2705	2705	0
34	20240412	184700	194261610	2705	2705	2705	2705	0
35	20240412	184600	194261610	2705	2705	2705	2705	0
36	20240412	184500	194261610	2705	2705	2705	2705	0
37	20240412	184400	194261610	2705	2705	2705	2705	0
38	20240412	184300	194261610	2705	2705	2705	2705	0
39	20240412	184200	194261610	2705	2705	2705	2705	0
40	20240412	184100	194261610	2705	2705	2705	2705	0
41	20240412	184000	194261610	2705	2705	2705	2705	0
42	20240412	183900	194261610	2705	2705	2705	2705	0
43	20240412	183800	194261610	2705	2705	2705	2705	0
44	20240412	183700	194261610	2705	2705	2705	2705	0
45	20240412	183600	194261610	2705	2705	2705	2705	0
46	20240412	183500	194261610	2705	2705	2705	2705	0
47	20240412	183400	194261610	2705	2705	2705	2705	0
48	20240412	183300	194261610	2705	2705	2705	2705	0
49	20240412	183200	194261610	2705	2705	2705	2705	0
50	20240412	183100	194261610	2705	2705	2705	2705	0
51	20240412	183000	194261610	2705	2705	2705	2705	0
52	20240412	182900	194261610	2705	2705	2705	2705	0
53	20240412	182800	194261610	2705	2705	2705	2705	0
54	20240412	182700	194261610	2705	2705	2705	2705	0
55	20240412	182600	194261610	2705	2705	2705	2705	0
56	20240412	182500	194261610	2705	2705	2705	2705	0
57	20240412	182400	194261610	2705	2705	2705	2705	0
58	20240412	182300	194261610	2705	2705	2705	2705	0
59	20240412	182200	194261610	2705	2705	2705	2705	0
60	20240412	182100	194261610	2705	2705	2705	2705	0
61	20240412	182000	194261610	2705	2705	2705	2705	0
62	20240412	181900	194261610	2705	2705	2705	2705	2637
63	20240412	181800	194261610	2705	2705	2705	2705	0
64	20240412	181700	194261610	2705	2705	2705	2705	0
65	20240412	181600	194261610	2705	2705	2705	2705	0
66	20240412	181500	194261610	2705	2705	2705	2705	0
67	20240412	181400	194261610	2705	2705	2705	2705	0
68	20240412	181300	194261610	2705	2705	2705	2705	0
69	20240412	181200	194261610	2705	2705	2705	2705	0
70	20240412	181100	194261610	2705	2705	2705	2705	0
71	20240412	181000	194261610	2705	2705	2705	2705	0
72	20240412	180900	194261610	2705	2705	2705	2705	0
73	20240412	180800	194261610	2705	2705	2705	2705	0
74	20240412	180700	194261610	2705	2705	2705	2705	0
75	20240412	180600	194261610	2705	2705	2705	2705	0
76	20240412	180500	194261610	2705	2705	2705	2705	0
77	20240412	180400	194261610	2705	2705	2705	2705	0
78	20240412	180300	194261610	2705	2705	2705	2705	0
79	20240412	180200	194261610	2705	2705	2705	2705	0
80	20240412	180100	194261610	2705	2705	2705	2705	0
81	20240412	180000	194261610	2705	2705	2705	2705	0
82	20240412	175900	194261610	2705	2705	2705	2705	0
83	20240412	175800	194261610	2705	2705	2705	2705	0
84	20240412	175700	194261610	2705	2705	2705	2705	0
85	20240412	175600	194261610	2705	2705	2705	2705	0
86	20240412	175500	194261610	2705	2705	2705	2705	0
87	20240412	175400	194261610	2705	2705	2705	2705	0
88	20240412	175300	194261610	2705	2705	2705	2705	0
89	20240412	175200	194261610	2705	2705	2705	2705	0
90	20240412	175100	194261610	2705	2705	2705	2705	0
91	20240412	175000	194261610	2705	2705	2705	2705	0
92	20240412	174900	194261610	2705	2705	2705	2705	2637
93	20240412	174800	194261610	2705	2705	2705	2705	0
94	20240412	174700	194261610	2705	2705	2705	2705	0
95	20240412	174600	194261610	2705	2705	2705	2705	0
96	20240412	174500	194261610	2705	2705	2705	2705	0
97	20240412	174400	194261610	2705	2705	2705	2705	0
98	20240412	174300	194261610	2705	2705	2705	2705	0
99	20240412	174200	194261610	2705	2705	2705	2705	0
100	20240412	174100	194261610	2705	2705	2705	2705	0
101	20240412	174000	194261610	2705	2705	2705	2705	0
102	20240412	173900	194261610	2705	2705	2705	2705	0
103	20240412	173800	194261610	2705	2705	2705	2705	0
104	20240412	173700	194261610	2705	2705	2705	2705	0
105	20240412	173600	194261610	2705	2705	2705	2705	0
106	20240412	173500	194261610	2705	2705	2705	2705	0
107	20240412	173400	194261610	2705	2705	2705	2705	0
108	20240412	173300	194261610	2705	2705	2705	2705	0
109	20240412	173200	194261610	2705	2705	2705	2705	0
110	20240412	173100	194261610	2705	2705	2705	2705	0
111	20240412	173000	194261610	2705	2705	2705	2705	0
112	20240412	172900	194261610	2705	2705	2705	2705	0
113	20240412	172800	194261610	2705	2705	2705	2705	0
114	20240412	172700	194261610	2705	2705	2705	2705	0
115	20240412	172600	194261610	2705	2705	2705	2705	0
116	20240412	172500	194261610	2705	2705	2705	2705	0
117	20240412	172400	194261610	2705	2705	2705	2705	0
118	20240412	172300	194261610	2705	2705	2705	2705	0
119	20240412	172200	194261610	2705	2705	2705	2705	0
120	20240412	172100	194261610	2705	2705	2705	2705	0
121	20240412	172000	194261610	2705	2705	2705	2705	0
122	20240412	171900	194261610	2705	2705	2705	2705	2637
123	20240412	171800	194261610	2705	2705	2705	2705	0
124	20240412	171700	194261610	2705	2705	2705	2705	0
125	20240412	171600	194261610	2705	2705	2705	2705	0
126	20240412	171500	194261610	2705	2705	2705	2705	0
127	20240412	171400	194261610	2705	2705	2705	2705	0
128	20240412	171300	194261610	2705	2705	2705	2705	0
129	20240412	171200	194261610	2705	2705	2705	2705	0
130	20240412	171100	194261610	2705	2705	2705	2705	0
131	20240412	171000	194261610	2705	2705	2705	2705	0
132	20240412	170900	194261610	2705	2705	2705	2705	0
133	20240412	170800	194261610	2705	2705	2705	2705	0
134	20240412	170700	194261610	2705	2705	2705	2705	0
135	20240412	170600	194261610	2705	2705	2705	2705	0
136	20240412	170500	194261610	2705	2705	2705	2705	0
137	20240412	170400	194261610	2705	2705	2705	2705	0
138	20240412	170300	194261610	2705	2705	2705	2705	0
139	20240412	170200	194261610	2705	2705	2705	2705	0
140	20240412	170100	194261610	2705	2705	2705	2705	0
141	20240412	170000	194261610	2705	2705	2705	2705	0
142	20240412	165900	194261610	2705	2705	2705	2705	0
143	20240412	165800	194261610	2705	2705	2705	2705	0
144	20240412	165700	194261610	2705	2705	2705	2705	0
145	20240412	165600	194261610	2705	2705	2705	2705	0
146	20240412	165500	194261610	2705	2705	2705	2705	0
147	20240412	165400	194261610	2705	2705	2705	2705	0
148	20240412	165300	194261610	2705	2705	2705	2705	0
149	20240412	165200	194261610	2705	2705	2705	2705	0
150	20240412	165100	194261610	2705	2705	2705	2705	0
151	20240412	165000	194261610	2705	2705	2705	2705	0
152	20240412	164900	194261610	2705	2705	2705	2705	2637
153	20240412	164800	194261610	2705	2705	2705	2705	0
154	20240412	164700	194261610	2705	2705	2705	2705	0
155	20240412	164600	194261610	2705	2705	2705	2705	0
156	20240412	164500	194261610	2705	2705	2705	2705	0
157	20240412	164400	194261610	2705	2705	2705	2705	0
158	20240412	164300	194261610	2705	2705	2705	2705	0
159	20240412	164200	194261610	2705	2705	2705	2705	0
160	20240412	164100	194261610	2705	2705	2705	2705	0
161	20240412	164000	194261610	2705	2705	2705	2705	0
162	20240412	163900	194261610	2705	2705	2705	2705	0
163	20240412	163800	194261610	2705	2705	2705	2705	0
164	20240412	163700	194261610	2705	2705	2705	2705	0
165	20240412	163600	194261610	2705	2705	2705	2705	0
166	20240412	163500	194261610	2705	2705	2705	2705	0
167	20240412	163400	194261610	2705	2705	2705	2705	0
168	20240412	163300	194261610	2705	2705	2705	2705	0
169	20240412	163200	194261610	2705	2705	2705	2705	0
170	20240412	163100	194261610	2705	2705	2705	2705	0
171	20240412	163000	194261610	2705	2705	2705	2705	0
172	20240412	162900	194261610	2705	2705	2705	2705	0
173	20240412	162800	194261610	2705	2705	2705	2705	0
174	20240412	162700	194261610	2705	2705	2705	2705	0
175	20240412	162600	194261610	2705	2705	2705	2705	0
176	20240412	162500	194261610	2705	2705	2705	2705	0
177	20240412	162400	194261610	2705	2705	2705	2705	0
178	20240412	162300	194261610	2705	2705	2705	2705	0
179	20240412	162200	194261610	2705	2705	2705	2705	0
180	20240412	162100	194261610	2705	2705	2705	2705	0
181	20240412	162000	194261610	2705	2705	2705	2705	0
182	20240412	161900	194261610	2705	2705	2705	2705	2637
183	20240412	161800	194261610	2705	2705	2705	2705	0
184	20240412	161700	194261610	2705	2705	2705	2705	0
185	20240412	161600	194261610	2705	2705	2705	2705	0
186	20240412	161500	194261610	2705	2705	2705	2705	0
187	20240412	161400	194261610	2705	2705	2705	2705	0
188	20240412	161300	194261610	2705	2705	2705	2705	0
189	20240412	161200	194261610	2705	2705	2705	2705	0
190	20240412	161100	194261610	2705	2705	2705	2705	0
191	20240412	161000	194261610	2705	2705	2705	2705	0
192	20240412	160900	194261610	2705	2705	2705	2705	0
193	20240412	160800	194261610	2705	2705	2705	2705	0
194	20240412	160700	194261610	2705	2705	2705	2705	0
195	20240412	160600	194261610	2705	2705	2705	2705	0
196	20240412	160500	194261610	2705	2705	2705	2705	0
197	20240412	160400	194261610	2705	2705	2705	2705	0
198	20240412	160300	194261610	2705	2705	2705	2705	0
199	20240412	160200	194261610	2705	2705	2705	2705	0
200	20240412	160100	194261610	2705	2705	2705	2705	0
201	20240412	160000	194261610	2705	2705	2705	2705	0
202	20240412	155900	194261610	2705	2705	2705	2705	0
203	20240412	155800	194261610	2705	2705	2705	2705	0
204	20240412	155700	194261610	2705	2705	2705	2705	0
205	20240412	155600	194261610	2705	2705	2705	2705	0
206	20240412	155500	194261610	2705	2705	2705	2705	0
207	20240412	155400	194261610	2705	2705	2705	2705	0
208	20240412	155300	194261610	2705	2705	2705	2705	0
209	20240412	155200	194261610	2705	2705	2705	2705	0
210	20240412	155100	194261610	2705	2705	2705	2705	0
211	20240412	155000	194261610	2705	2705	2705	2705	0
212	20240412	154900	194261610	2705	2705	2705	2705	2637
213	20240412	154800	194261610	2705	2705	2705	2705	0
214	20240412	154700	194261610	2705	2705	2705	2705	0
215	20240412	154600	194261610	2705	2705	2705	2705	0
216	20240412	154500	194261610	2705	2705	2705	2705	0
217	20240412	154400	194261610	2705	2705	2705	2705	0
218	20240412	154300	194261610	2705	2705	2705	2705	0
219	20240412	154200	194261610	2705	2705	2705	2705	0
220	20240412	154100	194261610	2705	2705	2705	2705	0
221	20240412	154000	194261610	2705	2705	2705	2705	0
222	20240412	153900	194261610	2705	2705	2705	2705	0
223	20240412	153800	194261610	2705	2705	2705	2705	0
224	20240412	153700	194261610	2705	2705	2705	2705	0
225	20240412	153600	194261610	2705	2705	2705	2705	0
226	20240412	153500	194261610	2705	2705	2705	2705	0
227	20240412	153400	194261610	2705	2705	2705	2705	0
228	20240412	153300	194261610	2705	2705	2705	2705	0
229	20240412	153200	194261610	2705	2705	2705	2705	0
230	20240412	153100	194261610	2705	2705	2705	2705	0
231	20240412	153000	194261610	2705	2705	2705	2705	2637
232	20240412	152900	187128525	2690	2690	2690	2690	0
233	20240412	152800	187128525	2690	2690	2690	2690	0
234	20240412	152700	187128525	2690	2690	2690	2690	0
235	20240412	152600	187128525	2690	2690	2690	2690	0
236	20240412	152500	187128525	2690	2690	2690	2690	0
237	20240412	152400	187128525	2690	2690	2690	2690	0
238	20240412	152300	187128525	2690	2690	2690	2690	0
239	20240412	152200	187128525	2690	2690	2690	2690	0
240	20240412	152100	187128525	2690	2690	2690	2690	0
241	20240412	152000	187128525	2690	2690	2690	2690	0
242	20240412	151900	187128525	2690	2690	2690	2690	2
243	20240412	151800	187123145	2695	2695	2695	2695	104
244	20240412	151700	186842865	2700	2700	2700	2700	2
245	20240412	151600	186837465	2695	2695	2695	2695	5
246	20240412	151500	186823990	2695	2695	2695	2695	0
247	20240412	151400	186823990	2695	2695	2695	2695	0
248	20240412	151300	186823990	2695	2695	2695	2695	0
249	20240412	151200	186823990	2695	2695	2695	2695	0
250	20240412	151100	186823990	2695	2695	2695	2695	30
251	20240412	151000	186743140	2700	2700	2700	2700	0
252	20240412	150900	186743140	2700	2700	2700	2700	3
253	20240412	150800	186735040	2700	2700	2700	2700	0
254	20240412	150700	186735040	2700	2700	2700	2700	0
255	20240412	150600	186735040	2700	2700	2700	2700	3
256	20240412	150500	186726940	2700	2700	2700	2700	0
257	20240412	150400	186726940	2700	2700	2700	2700	0
258	20240412	150300	186726940	2700	2700	2700	2700	3
259	20240412	150200	186718840	2700	2700	2700	2700	0
260	20240412	150100	186718840	2700	2700	2700	2700	60
261	20240412	150000	186556840	2700	2700	2700	2700	3
262	20240412	145900	186548740	2700	2700	2700	2700	0
263	20240412	145800	186548740	2700	2700	2700	2700	0
264	20240412	145700	186548740	2700	2700	2700	2700	3
265	20240412	145600	186540640	2700	2700	2700	2700	0
266	20240412	145500	186540640	2700	2700	2700	2700	0
267	20240412	145400	186540640	2700	2700	2700	2700	188
268	20240412	145300	186033040	2700	2700	2700	2700	1
269	20240412	145200	186030340	2690	2690	2690	2690	0
270	20240412	145100	186030340	2690	2690	2690	2690	0
271	20240412	145000	186030340	2690	2695	2695	2690	501
272	20240412	144900	184681475	2695	2695	2695	2695	507
273	20240412	144800	183315110	2695	2695	2695	2695	45
274	20240412	144700	183193835	2695	2695	2695	2695	19
275	20240412	144600	183142630	2695	2695	2695	2695	371
276	20240412	144500	182142785	2695	2695	2695	2695	4
277	20240412	144400	182132005	2695	2695	2695	2695	0
278	20240412	144300	182132005	2695	2695	2695	2695	1
279	20240412	144200	182129310	2695	2695	2695	2695	3
280	20240412	144100	182121225	2695	2695	2695	2695	0
281	20240412	144000	182121225	2695	2695	2695	2695	0
282	20240412	143900	182121225	2695	2695	2695	2695	3
283	20240412	143800	182113140	2695	2695	2695	2695	18
284	20240412	143700	182064630	2695	2695	2695	2695	0
285	20240412	143600	182064630	2695	2695	2695	2695	3
286	20240412	143500	182056545	2695	2695	2695	2695	10
287	20240412	143400	182029595	2700	2700	2700	2700	0
288	20240412	143300	182029595	2700	2700	2700	2700	3
289	20240412	143200	182021495	2700	2700	2700	2700	1
290	20240412	143100	182018795	2700	2700	2700	2700	0
291	20240412	143000	182018795	2700	2700	2700	2700	3
292	20240412	142900	182010695	2700	2700	2700	2700	9
293	20240412	142800	181986395	2700	2700	2700	2700	1
294	20240412	142700	181983695	2690	2690	2690	2690	0
295	20240412	142600	181983695	2690	2690	2690	2690	0
296	20240412	142500	181983695	2690	2690	2690	2690	0
297	20240412	142400	181983695	2690	2690	2690	2690	404
298	20240412	142300	180896935	2690	2695	2695	2690	2676
299	20240412	142200	173698220	2700	2695	2700	2695	2
300	20240412	142100	173692825	2695	2695	2695	2695	0
301	20240412	142000	173692825	2695	2695	2695	2695	0
302	20240412	141900	173692825	2695	2695	2695	2695	0
303	20240412	141800	173692825	2695	2695	2695	2695	0
304	20240412	141700	173692825	2695	2695	2695	2695	0
305	20240412	141600	173692825	2695	2695	2695	2695	0
306	20240412	141500	173692825	2695	2695	2695	2695	0
307	20240412	141400	173692825	2695	2695	2695	2695	0
308	20240412	141300	173692825	2695	2695	2695	2695	0
309	20240412	141200	173692825	2695	2695	2695	2695	0
310	20240412	141100	173692825	2695	2695	2695	2695	0
311	20240412	141000	173692825	2695	2695	2695	2695	0
312	20240412	140900	173692825	2695	2695	2695	2695	0
313	20240412	140800	173692825	2695	2695	2695	2695	0
314	20240412	140700	173692825	2695	2695	2695	2695	0
315	20240412	140600	173692825	2695	2695	2695	2695	343
316	20240412	140500	172768440	2695	2695	2695	2695	10
317	20240412	140400	172741490	2695	2695	2695	2695	1
318	20240412	140300	172738795	2690	2690	2690	2690	0
319	20240412	140200	172738795	2690	2690	2690	2690	0
320	20240412	140100	172738795	2690	2690	2690	2690	0
321	20240412	140000	172738795	2690	2690	2690	2690	0
322	20240412	135900	172738795	2690	2690	2690	2690	200
323	20240412	135800	172200795	2695	2695	2695	2695	0
324	20240412	135700	172200795	2695	2695	2695	2695	3
325	20240412	135600	172192710	2695	2695	2695	2695	0
326	20240412	135500	172192710	2695	2695	2695	2695	0
327	20240412	135400	172192710	2695	2695	2695	2695	4
328	20240412	135300	172181930	2695	2695	2695	2695	84
329	20240412	135200	171955550	2690	2690	2690	2690	46
330	20240412	135100	171831810	2690	2695	2695	2690	219
331	20240412	135000	171242685	2695	2695	2695	2695	0
332	20240412	134900	171242685	2695	2695	2695	2695	0
333	20240412	134800	171242685	2695	2695	2695	2695	1
334	20240412	134700	171239990	2690	2690	2690	2690	0
335	20240412	134600	171239990	2690	2690	2690	2690	2366
336	20240412	134500	164875450	2690	2695	2695	2690	217
337	20240412	134400	164291705	2695	2695	2695	2695	0
338	20240412	134300	164291705	2695	2695	2695	2695	0
339	20240412	134200	164291705	2695	2695	2695	2695	3
340	20240412	134100	164283620	2695	2695	2695	2695	0
341	20240412	134000	164283620	2695	2695	2695	2695	0
342	20240412	133900	164283620	2695	2695	2695	2695	3
343	20240412	133800	164275535	2695	2695	2695	2695	0
344	20240412	133700	164275535	2695	2695	2695	2695	400
345	20240412	133600	163197535	2690	2690	2690	2690	36
346	20240412	133500	163100695	2690	2690	2690	2690	0
347	20240412	133400	163100695	2690	2690	2690	2690	0
348	20240412	133300	163100695	2690	2690	2690	2690	0
349	20240412	133200	163100695	2690	2690	2690	2690	0
350	20240412	133100	163100695	2690	2690	2690	2690	20
351	20240412	133000	163046895	2695	2695	2695	2695	3
352	20240412	132900	163038810	2695	2695	2695	2695	0
353	20240412	132800	163038810	2695	2695	2695	2695	0
354	20240412	132700	163038810	2695	2695	2695	2695	3
355	20240412	132600	163030725	2695	2695	2695	2695	0
356	20240412	132500	163030725	2695	2695	2695	2695	0
357	20240412	132400	163030725	2695	2695	2695	2695	3
358	20240412	132300	163022640	2695	2695	2695	2695	0
359	20240412	132200	163022640	2695	2695	2695	2695	2
360	20240412	132100	163017250	2690	2690	2690	2690	55
361	20240412	132000	162869300	2690	2690	2690	2690	180
362	20240412	131900	162385100	2690	2690	2690	2690	0
363	20240412	131800	162385100	2690	2690	2690	2690	0
364	20240412	131700	162385100	2690	2690	2690	2690	0
365	20240412	131600	162385100	2690	2690	2690	2690	1995
366	20240412	131500	157018550	2695	2695	2695	2695	3
367	20240412	131400	157010465	2695	2695	2695	2695	0
368	20240412	131300	157010465	2695	2695	2695	2695	0
369	20240412	131200	157010465	2695	2695	2695	2695	8
370	20240412	131100	156988905	2695	2695	2695	2695	28
371	20240412	131000	156913445	2695	2695	2695	2695	0
372	20240412	130900	156913445	2695	2695	2695	2695	3
373	20240412	130800	156905360	2695	2695	2695	2695	0
374	20240412	130700	156905360	2695	2695	2695	2695	0
375	20240412	130600	156905360	2695	2695	2695	2695	196
376	20240412	130500	156377140	2695	2695	2695	2695	1
377	20240412	130400	156374445	2690	2690	2690	2690	0
378	20240412	130300	156374445	2690	2700	2700	2690	4
379	20240412	130200	156363655	2700	2700	2700	2700	0
380	20240412	130100	156363655	2700	2700	2700	2700	0
381	20240412	130000	156363655	2700	2700	2700	2700	3
382	20240412	125900	156355555	2700	2700	2700	2700	0
383	20240412	125800	156355555	2700	2700	2700	2700	0
384	20240412	125700	156355555	2700	2700	2710	2700	178
385	20240412	125600	155874300	2690	2695	2695	2690	2449
386	20240412	125500	149285725	2700	2700	2700	2700	4
387	20240412	125400	149274925	2700	2700	2700	2700	3
388	20240412	125300	149266825	2700	2700	2700	2700	0
389	20240412	125200	149266825	2700	2700	2700	2700	0
390	20240412	125100	149266825	2700	2700	2700	2700	3
391	20240412	125000	149258725	2700	2695	2700	2695	1000
392	20240412	124900	146560035	2695	2695	2695	2695	0
393	20240412	124800	146560035	2695	2695	2695	2695	3
394	20240412	124700	146551950	2695	2700	2700	2695	107
395	20240412	124600	146263575	2700	2700	2700	2700	21
396	20240412	124500	146206875	2700	2700	2700	2700	7
397	20240412	124400	146187975	2700	2700	2700	2700	0
398	20240412	124300	146187975	2700	2700	2700	2700	0
399	20240412	124200	146187975	2700	2700	2700	2700	0
400	20240412	124100	146187975	2700	2700	2700	2700	28
401	20240412	124000	146112375	2700	2700	2700	2700	600
402	20240412	123900	144492375	2700	2700	2700	2700	3
403	20240412	123800	144484275	2700	2700	2700	2700	0
404	20240412	123700	144484275	2700	2700	2700	2700	0
405	20240412	123600	144484275	2700	2700	2700	2700	3
406	20240412	123500	144476175	2700	2700	2700	2700	1
407	20240412	123400	144473475	2705	2705	2705	2705	0
408	20240412	123300	144473475	2705	2705	2705	2705	3
409	20240412	123200	144465360	2710	2710	2710	2710	0
410	20240412	123100	144465360	2710	2710	2710	2710	0
411	20240412	123000	144465360	2710	2695	2710	2695	4357
412	20240412	122900	132723200	2695	2710	2715	2695	863
413	20240412	122800	130397185	2715	2705	2715	2705	518
414	20240412	122700	128995310	2700	2700	2700	2700	0
415	20240412	122600	128995310	2700	2700	2700	2700	0
416	20240412	122500	128995310	2700	2700	2700	2700	29
417	20240412	122400	128917010	2700	2700	2700	2700	0
418	20240412	122300	128917010	2700	2700	2700	2700	0
419	20240412	122200	128917010	2700	2700	2700	2700	0
420	20240412	122100	128917010	2700	2700	2700	2700	0
421	20240412	122000	128917010	2700	2700	2700	2700	0
422	20240412	121900	128917010	2700	2700	2700	2700	0
423	20240412	121800	128917010	2700	2700	2700	2700	0
424	20240412	121700	128917010	2700	2700	2700	2700	9
425	20240412	121600	128892710	2700	2700	2700	2700	0
426	20240412	121500	128892710	2700	2700	2700	2700	3
427	20240412	121400	128884610	2700	2700	2700	2700	0
428	20240412	121300	128884610	2700	2700	2700	2700	10
429	20240412	121200	128857610	2700	2700	2700	2700	1703
430	20240412	121100	124259510	2700	2700	2700	2700	0
431	20240412	121000	124259510	2700	2700	2700	2700	0
432	20240412	120900	124259510	2700	2700	2700	2700	3
433	20240412	120800	124251410	2700	2700	2700	2700	0
434	20240412	120700	124251410	2700	2700	2700	2700	0
435	20240412	120600	124251410	2700	2700	2700	2700	9
436	20240412	120500	124227110	2700	2700	2700	2700	3251
437	20240412	120400	115449410	2700	2700	2700	2700	318
438	20240412	120300	114590810	2695	2695	2695	2695	0
439	20240412	120200	114590810	2695	2695	2695	2695	0
440	20240412	120100	114590810	2695	2695	2695	2695	55
441	20240412	120000	114442585	2700	2700	2700	2700	3
442	20240412	115900	114434485	2700	2700	2700	2700	119
443	20240412	115800	114113185	2700	2700	2700	2700	0
444	20240412	115700	114113185	2700	2700	2700	2700	0
445	20240412	115600	114113185	2700	2700	2700	2700	838
446	20240412	115500	111850585	2700	2700	2700	2700	0
447	20240412	115400	111850585	2700	2700	2700	2700	0
448	20240412	115300	111850585	2700	2700	2700	2700	0
449	20240412	115200	111850585	2700	2700	2700	2700	95
450	20240412	115100	111594085	2705	2715	2715	2705	1401
451	20240412	115000	107801165	2715	2715	2715	2715	10
452	20240412	114900	107774015	2715	2715	2715	2715	0
453	20240412	114800	107774015	2715	2715	2715	2715	181
454	20240412	114700	107282600	2715	2715	2715	2715	0
455	20240412	114600	107282600	2715	2715	2715	2715	0
456	20240412	114500	107282600	2715	2715	2715	2715	51
457	20240412	114400	107144135	2715	2715	2715	2715	46
458	20240412	114300	107019245	2715	2715	2715	2715	0
459	20240412	114200	107019245	2715	2715	2715	2715	3
460	20240412	114100	107011100	2715	2715	2715	2715	0
461	20240412	114000	107011100	2715	2715	2715	2715	26
462	20240412	113900	106940510	2715	2715	2715	2715	76
463	20240412	113800	106734170	2715	2715	2715	2715	0
464	20240412	113700	106734170	2715	2710	2715	2710	2936
465	20240412	113600	98776930	2715	2715	2715	2715	9
466	20240412	113500	98752495	2715	2715	2715	2715	0
467	20240412	113400	98752495	2715	2715	2715	2715	0
468	20240412	113300	98752495	2715	2715	2715	2715	0
469	20240412	113200	98752495	2715	2715	2715	2715	0
470	20240412	113100	98752495	2715	2715	2715	2715	17
471	20240412	113000	98706340	2720	2720	2720	2720	3
472	20240412	112900	98698180	2720	2725	2725	2720	5
473	20240412	112800	98684575	2725	2725	2725	2725	3
474	20240412	112700	98676400	2720	2720	2720	2720	0
475	20240412	112600	98676400	2720	2720	2720	2720	12
476	20240412	112500	98643760	2725	2725	2725	2725	0
477	20240412	112400	98643760	2725	2725	2725	2725	3
478	20240412	112300	98635585	2725	2725	2725	2725	0
479	20240412	112200	98635585	2725	2725	2725	2725	0
480	20240412	112100	98635585	2725	2725	2725	2725	3
481	20240412	112000	98627410	2725	2725	2725	2725	3
482	20240412	111900	98619235	2725	2725	2725	2725	0
483	20240412	111800	98619235	2725	2725	2725	2725	13
484	20240412	111700	98583810	2725	2725	2725	2725	0
485	20240412	111600	98583810	2725	2725	2725	2725	40
486	20240412	111500	98474810	2725	2725	2725	2725	1
487	20240412	111400	98472085	2720	2715	2720	2710	791
488	20240412	111300	96323525	2720	2720	2720	2720	0
489	20240412	111200	96323525	2720	2720	2720	2720	19
490	20240412	111100	96271845	2720	2720	2720	2720	0
491	20240412	111000	96271845	2720	2720	2720	2720	0
492	20240412	110900	96271845	2720	2720	2720	2720	0
493	20240412	110800	96271845	2720	2720	2720	2720	0
494	20240412	110700	96271845	2720	2720	2720	2720	457
495	20240412	110600	95028805	2725	2725	2725	2725	781
496	20240412	110500	92900580	2725	2725	2725	2725	21
497	20240412	110400	92843355	2725	2725	2725	2725	5
498	20240412	110300	92829730	2725	2725	2725	2725	3
499	20240412	110200	92821555	2725	2725	2725	2725	0
500	20240412	110100	92821555	2725	2720	2725	2720	237
501	20240412	110000	92175750	2725	2725	2725	2725	3
502	20240412	105900	92167575	2725	2725	2725	2725	10
503	20240412	105800	92140325	2720	2720	2720	2720	0
504	20240412	105700	92140325	2720	2725	2725	2720	133
505	20240412	105600	91778550	2725	2725	2725	2725	538
506	20240412	105500	90312500	2725	2725	2725	2725	60
507	20240412	105400	90149000	2720	2720	2720	2720	0
508	20240412	105300	90149000	2720	2720	2720	2720	0
509	20240412	105200	90149000	2720	2720	2720	2720	0
510	20240412	105100	90149000	2720	2720	2720	2720	0
511	20240412	105000	90149000	2720	2725	2725	2720	1139
512	20240412	104900	87045630	2725	2720	2725	2720	1883
513	20240412	104800	81917160	2720	2720	2720	2720	264
514	20240412	104700	81199080	2720	2715	2720	2715	902
515	20240412	104600	78745650	2725	2710	2725	2710	6662
516	20240412	104500	60656925	2710	2710	2710	2710	3
517	20240412	104400	60648795	2710	2710	2710	2710	0
518	20240412	104300	60648795	2710	2710	2710	2710	0
519	20240412	104200	60648795	2710	2710	2710	2710	3
520	20240412	104100	60640665	2710	2710	2710	2710	0
521	20240412	104000	60640665	2710	2710	2710	2710	0
522	20240412	103900	60640665	2710	2710	2710	2710	181
523	20240412	103800	60150155	2710	2710	2710	2710	0
524	20240412	103700	60150155	2710	2710	2710	2710	0
525	20240412	103600	60150155	2710	2705	2710	2705	143
526	20240412	103500	59762640	2705	2705	2705	2705	18
527	20240412	103400	59713950	2710	2710	2710	2710	0
528	20240412	103300	59713950	2710	2710	2710	2710	3
529	20240412	103200	59705820	2710	2710	2710	2710	0
530	20240412	103100	59705820	2710	2700	2710	2700	172
531	20240412	103000	59240775	2705	2705	2705	2705	300
532	20240412	102900	58429275	2700	2705	2705	2700	65
533	20240412	102800	58253725	2705	2705	2705	2705	18
534	20240412	102700	58205035	2710	2710	2710	2710	3
535	20240412	102600	58196905	2710	2710	2710	2710	1011
536	20240412	102500	55457095	2710	2710	2710	2710	60
537	20240412	102400	55294495	2715	2715	2715	2715	3
538	20240412	102300	55286350	2715	2715	2715	2715	0
539	20240412	102200	55286350	2715	2715	2715	2715	0
540	20240412	102100	55286350	2715	2715	2715	2715	3
541	20240412	102000	55278205	2715	2715	2715	2715	0
542	20240412	101900	55278205	2715	2715	2715	2715	0
543	20240412	101800	55278205	2715	2715	2715	2715	3
544	20240412	101700	55270060	2715	2715	2715	2715	0
545	20240412	101600	55270060	2715	2715	2715	2715	0
546	20240412	101500	55270060	2715	2715	2715	2715	1
547	20240412	101400	55267345	2710	2710	2715	2710	20
548	20240412	101300	55213070	2710	2710	2710	2710	1
549	20240412	101200	55210360	2715	2710	2715	2710	4
550	20240412	101100	55199510	2700	2700	2700	2700	144
551	20240412	101000	54810710	2715	2715	2715	2715	0
552	20240412	100900	54810710	2715	2715	2715	2700	688
553	20240412	100800	52945510	2715	2710	2715	2705	683
554	20240412	100700	51094730	2710	2710	2710	2710	0
555	20240412	100600	51094730	2710	2710	2710	2710	3
556	20240412	100500	51086600	2710	2710	2710	2710	0
557	20240412	100400	51086600	2710	2705	2710	2705	411
558	20240412	100300	49974345	2705	2700	2705	2700	1689
559	20240412	100200	45409045	2700	2700	2700	2700	759
560	20240412	100100	43359745	2705	2705	2705	2705	0
561	20240412	100000	43359745	2705	2705	2705	2705	13
562	20240412	095900	43324580	2700	2700	2700	2700	987
563	20240412	095800	40659680	2700	2700	2700	2700	1000
564	20240412	095700	37959680	2700	2700	2700	2700	11
565	20240412	095600	37929980	2695	2695	2695	2695	50
566	20240412	095500	37795230	2700	2700	2700	2700	0
567	20240412	095400	37795230	2700	2700	2700	2700	9
568	20240412	095300	37770930	2700	2700	2700	2700	0
569	20240412	095200	37770930	2700	2700	2700	2700	125
570	20240412	095100	37433430	2690	2700	2700	2690	25
571	20240412	095000	37366150	2700	2690	2700	2690	3280
572	20240412	094900	28537645	2690	2685	2690	2685	48
573	20240412	094800	28408545	2690	2690	2690	2690	3
574	20240412	094700	28400475	2690	2690	2690	2690	0
575	20240412	094600	28400475	2690	2690	2690	2690	0
576	20240412	094500	28400475	2690	2690	2690	2690	3
577	20240412	094400	28392405	2690	2690	2690	2690	0
578	20240412	094300	28392405	2690	2690	2690	2690	0
579	20240412	094200	28392405	2690	2690	2690	2690	3
580	20240412	094100	28384335	2690	2690	2690	2690	0
581	20240412	094000	28384335	2690	2690	2690	2680	115
582	20240412	093900	28075015	2690	2685	2690	2685	369
583	20240412	093800	27084150	2680	2685	2685	2680	55
584	20240412	093700	26936540	2680	2685	2685	2680	52
585	20240412	093600	26797145	2690	2690	2690	2690	4
586	20240412	093500	26786385	2690	2690	2690	2690	1
587	20240412	093400	26783695	2690	2690	2690	2690	0
588	20240412	093300	26783695	2690	2690	2690	2685	44
589	20240412	093200	26665365	2690	2690	2690	2690	0
590	20240412	093100	26665365	2690	2690	2690	2690	1
591	20240412	093000	26662675	2690	2690	2690	2690	29
592	20240412	092900	26584665	2690	2690	2690	2690	6
593	20240412	092800	26568525	2690	2690	2690	2690	3
594	20240412	092700	26560455	2690	2690	2690	2690	5
595	20240412	092600	26547005	2690	2690	2690	2690	0
596	20240412	092500	26547005	2690	2690	2690	2690	1
597	20240412	092400	26544315	2690	2685	2690	2685	12
598	20240412	092300	26512040	2685	2685	2685	2685	187
599	20240412	092200	26009945	2690	2680	2690	2680	5169
600	20240412	092100	12131470	2685	2680	2685	2680	163
601	20240412	092000	11694565	2685	2685	2685	2675	2663
602	20240412	091900	4560645	2685	2685	2685	2685	0
603	20240412	091800	4560645	2685	2685	2685	2685	5
604	20240412	091700	4547220	2685	2685	2685	2685	1
605	20240412	091600	4544535	2685	2685	2685	2685	103
606	20240412	091500	4267980	2685	2685	2685	2685	5
607	20240412	091400	4254555	2685	2685	2685	2685	74
608	20240412	091300	4055865	2685	2685	2685	2685	1
609	20240412	091200	4053180	2685	2685	2685	2685	1005
610	20240412	091100	1354755	2685	2685	2685	2685	0
611	20240412	091000	1354755	2685	2685	2685	2685	1
612	20240412	090900	1352070	2685	2685	2685	2685	4
613	20240412	090800	1341330	2685	2685	2685	2685	11
614	20240412	090700	1311795	2685	2685	2685	2685	1
615	20240412	090600	1309110	2685	2685	2685	2685	4
616	20240412	090500	1298370	2685	2685	2685	2685	1
617	20240412	090400	1295685	2685	2685	2685	2685	1
618	20240412	090300	1293000	2680	2685	2685	2680	74
619	20240412	090200	1094660	2685	2685	2685	2685	5
620	20240412	090100	1081235	2685	2685	2685	2685	9
621	20240412	090000	1057070	2680	2680	2680	2680	164