KissMeData/091590/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	194600	228888770	4830	4830	4830	4830	1531
3	20240412	194500	228888770	4830	4830	4830	4830	0
4	20240412	194400	228888770	4830	4830	4830	4830	0
5	20240412	194300	228888770	4830	4830	4830	4830	0
6	20240412	194200	228888770	4830	4830	4830	4830	0
7	20240412	194100	228888770	4830	4830	4830	4830	0
8	20240412	194000	228888770	4830	4830	4830	4830	0
9	20240412	193900	228888770	4830	4830	4830	4830	0
10	20240412	193800	228888770	4830	4830	4830	4830	0
11	20240412	193700	228888770	4830	4830	4830	4830	0
12	20240412	193600	228888770	4830	4830	4830	4830	0
13	20240412	193500	228888770	4830	4830	4830	4830	0
14	20240412	193400	228888770	4830	4830	4830	4830	0
15	20240412	193300	228888770	4830	4830	4830	4830	0
16	20240412	193200	228888770	4830	4830	4830	4830	0
17	20240412	193100	228888770	4830	4830	4830	4830	0
18	20240412	193000	228888770	4830	4830	4830	4830	0
19	20240412	192900	228888770	4830	4830	4830	4830	0
20	20240412	192800	228888770	4830	4830	4830	4830	0
21	20240412	192700	228888770	4830	4830	4830	4830	0
22	20240412	192600	228888770	4830	4830	4830	4830	0
23	20240412	192500	228888770	4830	4830	4830	4830	0
24	20240412	192400	228888770	4830	4830	4830	4830	0
25	20240412	192300	228888770	4830	4830	4830	4830	0
26	20240412	192200	228888770	4830	4830	4830	4830	0
27	20240412	192100	228888770	4830	4830	4830	4830	0
28	20240412	192000	228888770	4830	4830	4830	4830	0
29	20240412	191900	228888770	4830	4830	4830	4830	0
30	20240412	191800	228888770	4830	4830	4830	4830	0
31	20240412	191700	228888770	4830	4830	4830	4830	0
32	20240412	191600	228888770	4830	4830	4830	4830	1531
33	20240412	191500	228888770	4830	4830	4830	4830	0
34	20240412	191400	228888770	4830	4830	4830	4830	0
35	20240412	191300	228888770	4830	4830	4830	4830	0
36	20240412	191200	228888770	4830	4830	4830	4830	0
37	20240412	191100	228888770	4830	4830	4830	4830	0
38	20240412	191000	228888770	4830	4830	4830	4830	0
39	20240412	190900	228888770	4830	4830	4830	4830	0
40	20240412	190800	228888770	4830	4830	4830	4830	0
41	20240412	190700	228888770	4830	4830	4830	4830	0
42	20240412	190600	228888770	4830	4830	4830	4830	0
43	20240412	190500	228888770	4830	4830	4830	4830	0
44	20240412	190400	228888770	4830	4830	4830	4830	0
45	20240412	190300	228888770	4830	4830	4830	4830	0
46	20240412	190200	228888770	4830	4830	4830	4830	0
47	20240412	190100	228888770	4830	4830	4830	4830	0
48	20240412	190000	228888770	4830	4830	4830	4830	0
49	20240412	185900	228888770	4830	4830	4830	4830	0
50	20240412	185800	228888770	4830	4830	4830	4830	0
51	20240412	185700	228888770	4830	4830	4830	4830	0
52	20240412	185600	228888770	4830	4830	4830	4830	0
53	20240412	185500	228888770	4830	4830	4830	4830	0
54	20240412	185400	228888770	4830	4830	4830	4830	0
55	20240412	185300	228888770	4830	4830	4830	4830	0
56	20240412	185200	228888770	4830	4830	4830	4830	0
57	20240412	185100	228888770	4830	4830	4830	4830	0
58	20240412	185000	228888770	4830	4830	4830	4830	0
59	20240412	184900	228888770	4830	4830	4830	4830	0
60	20240412	184800	228888770	4830	4830	4830	4830	0
61	20240412	184700	228888770	4830	4830	4830	4830	0
62	20240412	184600	228888770	4830	4830	4830	4830	1531
63	20240412	184500	228888770	4830	4830	4830	4830	0
64	20240412	184400	228888770	4830	4830	4830	4830	0
65	20240412	184300	228888770	4830	4830	4830	4830	0
66	20240412	184200	228888770	4830	4830	4830	4830	0
67	20240412	184100	228888770	4830	4830	4830	4830	0
68	20240412	184000	228888770	4830	4830	4830	4830	0
69	20240412	183900	228888770	4830	4830	4830	4830	0
70	20240412	183800	228888770	4830	4830	4830	4830	0
71	20240412	183700	228888770	4830	4830	4830	4830	0
72	20240412	183600	228888770	4830	4830	4830	4830	0
73	20240412	183500	228888770	4830	4830	4830	4830	0
74	20240412	183400	228888770	4830	4830	4830	4830	0
75	20240412	183300	228888770	4830	4830	4830	4830	0
76	20240412	183200	228888770	4830	4830	4830	4830	0
77	20240412	183100	228888770	4830	4830	4830	4830	0
78	20240412	183000	228888770	4830	4830	4830	4830	0
79	20240412	182900	228888770	4830	4830	4830	4830	0
80	20240412	182800	228888770	4830	4830	4830	4830	0
81	20240412	182700	228888770	4830	4830	4830	4830	0
82	20240412	182600	228888770	4830	4830	4830	4830	0
83	20240412	182500	228888770	4830	4830	4830	4830	0
84	20240412	182400	228888770	4830	4830	4830	4830	0
85	20240412	182300	228888770	4830	4830	4830	4830	0
86	20240412	182200	228888770	4830	4830	4830	4830	0
87	20240412	182100	228888770	4830	4830	4830	4830	0
88	20240412	182000	228888770	4830	4830	4830	4830	0
89	20240412	181900	228888770	4830	4830	4830	4830	0
90	20240412	181800	228888770	4830	4830	4830	4830	0
91	20240412	181700	228888770	4830	4830	4830	4830	0
92	20240412	181600	228888770	4830	4830	4830	4830	1531
93	20240412	181500	228888770	4830	4830	4830	4830	0
94	20240412	181400	228888770	4830	4830	4830	4830	0
95	20240412	181300	228888770	4830	4830	4830	4830	0
96	20240412	181200	228888770	4830	4830	4830	4830	0
97	20240412	181100	228888770	4830	4830	4830	4830	0
98	20240412	181000	228888770	4830	4830	4830	4830	0
99	20240412	180900	228888770	4830	4830	4830	4830	0
100	20240412	180800	228888770	4830	4830	4830	4830	0
101	20240412	180700	228888770	4830	4830	4830	4830	0
102	20240412	180600	228888770	4830	4830	4830	4830	0
103	20240412	180500	228888770	4830	4830	4830	4830	0
104	20240412	180400	228888770	4830	4830	4830	4830	0
105	20240412	180300	228888770	4830	4830	4830	4830	0
106	20240412	180200	228888770	4830	4830	4830	4830	0
107	20240412	180100	228888770	4830	4830	4830	4830	0
108	20240412	180000	228888770	4830	4830	4830	4830	0
109	20240412	175900	228888770	4830	4830	4830	4830	0
110	20240412	175800	228888770	4830	4830	4830	4830	0
111	20240412	175700	228888770	4830	4830	4830	4830	0
112	20240412	175600	228888770	4830	4830	4830	4830	0
113	20240412	175500	228888770	4830	4830	4830	4830	0
114	20240412	175400	228888770	4830	4830	4830	4830	0
115	20240412	175300	228888770	4830	4830	4830	4830	0
116	20240412	175200	228888770	4830	4830	4830	4830	0
117	20240412	175100	228888770	4830	4830	4830	4830	0
118	20240412	175000	228888770	4830	4830	4830	4830	0
119	20240412	174900	228888770	4830	4830	4830	4830	0
120	20240412	174800	228888770	4830	4830	4830	4830	0
121	20240412	174700	228888770	4830	4830	4830	4830	0
122	20240412	174600	228888770	4830	4830	4830	4830	1531
123	20240412	174500	228888770	4830	4830	4830	4830	0
124	20240412	174400	228888770	4830	4830	4830	4830	0
125	20240412	174300	228888770	4830	4830	4830	4830	0
126	20240412	174200	228888770	4830	4830	4830	4830	0
127	20240412	174100	228888770	4830	4830	4830	4830	0
128	20240412	174000	228888770	4830	4830	4830	4830	0
129	20240412	173900	228888770	4830	4830	4830	4830	0
130	20240412	173800	228888770	4830	4830	4830	4830	0
131	20240412	173700	228888770	4830	4830	4830	4830	0
132	20240412	173600	228888770	4830	4830	4830	4830	0
133	20240412	173500	228888770	4830	4830	4830	4830	0
134	20240412	173400	228888770	4830	4830	4830	4830	0
135	20240412	173300	228888770	4830	4830	4830	4830	0
136	20240412	173200	228888770	4830	4830	4830	4830	0
137	20240412	173100	228888770	4830	4830	4830	4830	0
138	20240412	173000	228888770	4830	4830	4830	4830	0
139	20240412	172900	228888770	4830	4830	4830	4830	0
140	20240412	172800	228888770	4830	4830	4830	4830	0
141	20240412	172700	228888770	4830	4830	4830	4830	0
142	20240412	172600	228888770	4830	4830	4830	4830	0
143	20240412	172500	228888770	4830	4830	4830	4830	0
144	20240412	172400	228888770	4830	4830	4830	4830	0
145	20240412	172300	228888770	4830	4830	4830	4830	0
146	20240412	172200	228888770	4830	4830	4830	4830	0
147	20240412	172100	228888770	4830	4830	4830	4830	0
148	20240412	172000	228888770	4830	4830	4830	4830	0
149	20240412	171900	228888770	4830	4830	4830	4830	0
150	20240412	171800	228888770	4830	4830	4830	4830	0
151	20240412	171700	228888770	4830	4830	4830	4830	0
152	20240412	171600	228888770	4830	4830	4830	4830	1531
153	20240412	171500	228888770	4830	4830	4830	4830	0
154	20240412	171400	228888770	4830	4830	4830	4830	0
155	20240412	171300	228888770	4830	4830	4830	4830	0
156	20240412	171200	228888770	4830	4830	4830	4830	0
157	20240412	171100	228888770	4830	4830	4830	4830	0
158	20240412	171000	228888770	4830	4830	4830	4830	0
159	20240412	170900	228888770	4830	4830	4830	4830	0
160	20240412	170800	228888770	4830	4830	4830	4830	0
161	20240412	170700	228888770	4830	4830	4830	4830	0
162	20240412	170600	228888770	4830	4830	4830	4830	0
163	20240412	170500	228888770	4830	4830	4830	4830	0
164	20240412	170400	228888770	4830	4830	4830	4830	0
165	20240412	170300	228888770	4830	4830	4830	4830	0
166	20240412	170200	228888770	4830	4830	4830	4830	0
167	20240412	170100	228888770	4830	4830	4830	4830	0
168	20240412	170000	228888770	4830	4830	4830	4830	0
169	20240412	165900	228888770	4830	4830	4830	4830	0
170	20240412	165800	228888770	4830	4830	4830	4830	0
171	20240412	165700	228888770	4830	4830	4830	4830	0
172	20240412	165600	228888770	4830	4830	4830	4830	0
173	20240412	165500	228888770	4830	4830	4830	4830	0
174	20240412	165400	228888770	4830	4830	4830	4830	0
175	20240412	165300	228888770	4830	4830	4830	4830	0
176	20240412	165200	228888770	4830	4830	4830	4830	0
177	20240412	165100	228888770	4830	4830	4830	4830	0
178	20240412	165000	228888770	4830	4830	4830	4830	0
179	20240412	164900	228888770	4830	4830	4830	4830	0
180	20240412	164800	228888770	4830	4830	4830	4830	0
181	20240412	164700	228888770	4830	4830	4830	4830	0
182	20240412	164600	228888770	4830	4830	4830	4830	1531
183	20240412	164500	228888770	4830	4830	4830	4830	0
184	20240412	164400	228888770	4830	4830	4830	4830	0
185	20240412	164300	228888770	4830	4830	4830	4830	0
186	20240412	164200	228888770	4830	4830	4830	4830	0
187	20240412	164100	228888770	4830	4830	4830	4830	0
188	20240412	164000	228888770	4830	4830	4830	4830	0
189	20240412	163900	228888770	4830	4830	4830	4830	0
190	20240412	163800	228888770	4830	4830	4830	4830	0
191	20240412	163700	228888770	4830	4830	4830	4830	0
192	20240412	163600	228888770	4830	4830	4830	4830	0
193	20240412	163500	228888770	4830	4830	4830	4830	0
194	20240412	163400	228888770	4830	4830	4830	4830	0
195	20240412	163300	228888770	4830	4830	4830	4830	0
196	20240412	163200	228888770	4830	4830	4830	4830	0
197	20240412	163100	228888770	4830	4830	4830	4830	0
198	20240412	163000	228888770	4830	4830	4830	4830	0
199	20240412	162900	228888770	4830	4830	4830	4830	0
200	20240412	162800	228888770	4830	4830	4830	4830	0
201	20240412	162700	228888770	4830	4830	4830	4830	0
202	20240412	162600	228888770	4830	4830	4830	4830	0
203	20240412	162500	228888770	4830	4830	4830	4830	0
204	20240412	162400	228888770	4830	4830	4830	4830	0
205	20240412	162300	228888770	4830	4830	4830	4830	0
206	20240412	162200	228888770	4830	4830	4830	4830	0
207	20240412	162100	228888770	4830	4830	4830	4830	0
208	20240412	162000	228888770	4830	4830	4830	4830	0
209	20240412	161900	228888770	4830	4830	4830	4830	0
210	20240412	161800	228888770	4830	4830	4830	4830	0
211	20240412	161700	228888770	4830	4830	4830	4830	0
212	20240412	161600	228888770	4830	4830	4830	4830	1531
213	20240412	161500	228888770	4830	4830	4830	4830	0
214	20240412	161400	228888770	4830	4830	4830	4830	0
215	20240412	161300	228888770	4830	4830	4830	4830	0
216	20240412	161200	228888770	4830	4830	4830	4830	0
217	20240412	161100	228888770	4830	4830	4830	4830	0
218	20240412	161000	228888770	4830	4830	4830	4830	0
219	20240412	160900	228888770	4830	4830	4830	4830	0
220	20240412	160800	228888770	4830	4830	4830	4830	0
221	20240412	160700	228888770	4830	4830	4830	4830	0
222	20240412	160600	228888770	4830	4830	4830	4830	0
223	20240412	160500	228888770	4830	4830	4830	4830	0
224	20240412	160400	228888770	4830	4830	4830	4830	0
225	20240412	160300	228888770	4830	4830	4830	4830	0
226	20240412	160200	228888770	4830	4830	4830	4830	0
227	20240412	160100	228888770	4830	4830	4830	4830	0
228	20240412	160000	228888770	4830	4830	4830	4830	0
229	20240412	155900	228888770	4830	4830	4830	4830	0
230	20240412	155800	228888770	4830	4830	4830	4830	0
231	20240412	155700	228888770	4830	4830	4830	4830	0
232	20240412	155600	228888770	4830	4830	4830	4830	0
233	20240412	155500	228888770	4830	4830	4830	4830	0
234	20240412	155400	228888770	4830	4830	4830	4830	0
235	20240412	155300	228888770	4830	4830	4830	4830	0
236	20240412	155200	228888770	4830	4830	4830	4830	0
237	20240412	155100	228888770	4830	4830	4830	4830	0
238	20240412	155000	228888770	4830	4830	4830	4830	0
239	20240412	154900	228888770	4830	4830	4830	4830	0
240	20240412	154800	228888770	4830	4830	4830	4830	0
241	20240412	154700	228888770	4830	4830	4830	4830	0
242	20240412	154600	228888770	4830	4830	4830	4830	1531
243	20240412	154500	228888770	4830	4830	4830	4830	0
244	20240412	154400	228888770	4830	4830	4830	4830	0
245	20240412	154300	228888770	4830	4830	4830	4830	0
246	20240412	154200	228888770	4830	4830	4830	4830	0
247	20240412	154100	228888770	4830	4830	4830	4830	0
248	20240412	154000	228888770	4830	4830	4830	4830	0
249	20240412	153900	228888770	4830	4830	4830	4830	0
250	20240412	153800	228888770	4830	4830	4830	4830	0
251	20240412	153700	228888770	4830	4830	4830	4830	0
252	20240412	153600	228888770	4830	4830	4830	4830	0
253	20240412	153500	228888770	4830	4830	4830	4830	0
254	20240412	153400	228888770	4830	4830	4830	4830	0
255	20240412	153300	228888770	4830	4830	4830	4830	0
256	20240412	153200	228888770	4830	4830	4830	4830	0
257	20240412	153100	228888770	4830	4830	4830	4830	0
258	20240412	153000	228888770	4830	4830	4830	4830	1531
259	20240412	152900	221494040	4785	4785	4785	4785	0
260	20240412	152800	221494040	4785	4785	4785	4785	0
261	20240412	152700	221494040	4785	4785	4785	4785	0
262	20240412	152600	221494040	4785	4785	4785	4785	0
263	20240412	152500	221494040	4785	4785	4785	4785	0
264	20240412	152400	221494040	4785	4785	4785	4785	0
265	20240412	152300	221494040	4785	4785	4785	4785	0
266	20240412	152200	221494040	4785	4785	4785	4785	0
267	20240412	152100	221494040	4785	4785	4785	4785	0
268	20240412	152000	221494040	4785	4785	4785	4785	0
269	20240412	151900	221494040	4785	4800	4800	4785	2348
270	20240412	151800	210244040	4825	4825	4825	4825	0
271	20240412	151700	210244040	4825	4825	4825	4825	0
272	20240412	151600	210244040	4825	4825	4825	4825	0
273	20240412	151500	210244040	4825	4825	4825	4825	0
274	20240412	151400	210244040	4825	4825	4825	4825	0
275	20240412	151300	210244040	4825	4825	4825	4825	0
276	20240412	151200	210244040	4825	4825	4825	4825	0
277	20240412	151100	210244040	4825	4825	4825	4825	0
278	20240412	151000	210244040	4825	4825	4825	4825	0
279	20240412	150900	210244040	4825	4800	4825	4800	37
280	20240412	150800	210066415	4795	4805	4805	4795	4050
281	20240412	150700	190631195	4825	4825	4825	4825	0
282	20240412	150600	190631195	4825	4825	4825	4825	0
283	20240412	150500	190631195	4825	4825	4825	4825	0
284	20240412	150400	190631195	4825	4825	4825	4825	170
285	20240412	150300	189810945	4825	4825	4825	4825	0
286	20240412	150200	189810945	4825	4810	4825	4800	1509
287	20240412	150100	182566190	4805	4805	4805	4805	0
288	20240412	150000	182566190	4805	4825	4825	4805	412
289	20240412	145900	180586220	4820	4820	4820	4820	249
290	20240412	145800	179386040	4810	4810	4810	4810	0
291	20240412	145700	179386040	4810	4810	4810	4810	22
292	20240412	145600	179280220	4810	4815	4815	4810	240
293	20240412	145500	178125790	4830	4830	4830	4830	0
294	20240412	145400	178125790	4830	4830	4830	4830	0
295	20240412	145300	178125790	4830	4830	4830	4830	0
296	20240412	145200	178125790	4830	4830	4830	4830	0
297	20240412	145100	178125790	4830	4830	4830	4830	0
298	20240412	145000	178125790	4830	4830	4830	4830	5
299	20240412	144900	178101640	4830	4830	4830	4830	0
300	20240412	144800	178101640	4830	4830	4830	4830	0
301	20240412	144700	178101640	4830	4810	4830	4810	86
302	20240412	144600	177687960	4830	4830	4830	4830	0
303	20240412	144500	177687960	4830	4830	4830	4830	0
304	20240412	144400	177687960	4830	4830	4830	4830	0
305	20240412	144300	177687960	4830	4830	4830	4830	0
306	20240412	144200	177687960	4830	4830	4830	4830	0
307	20240412	144100	177687960	4830	4830	4830	4830	0
308	20240412	144000	177687960	4830	4830	4830	4830	0
309	20240412	143900	177687960	4830	4830	4830	4830	0
310	20240412	143800	177687960	4830	4830	4830	4830	1
311	20240412	143700	177683130	4810	4815	4815	4810	545
312	20240412	143600	175060610	4815	4820	4820	4815	550
313	20240412	143500	172412355	4830	4830	4830	4830	0
314	20240412	143400	172412355	4830	4830	4830	4830	0
315	20240412	143300	172412355	4830	4825	4830	4825	66
316	20240412	143200	172093900	4815	4815	4815	4815	5
317	20240412	143100	172069825	4825	4825	4825	4825	2
318	20240412	143000	172060175	4830	4830	4830	4830	0
319	20240412	142900	172060175	4830	4830	4830	4830	0
320	20240412	142800	172060175	4830	4830	4830	4830	0
321	20240412	142700	172060175	4830	4825	4830	4825	15
322	20240412	142600	171987795	4830	4830	4830	4830	0
323	20240412	142500	171987795	4830	4830	4830	4830	10
324	20240412	142400	171939495	4830	4820	4830	4805	511
325	20240412	142300	169482785	4830	4830	4830	4830	0
326	20240412	142200	169482785	4830	4830	4830	4830	28
327	20240412	142100	169347545	4830	4830	4830	4830	0
328	20240412	142000	169347545	4830	4830	4830	4830	0
329	20240412	141900	169347545	4830	4830	4830	4830	0
330	20240412	141800	169347545	4830	4830	4830	4830	0
331	20240412	141700	169347545	4830	4830	4830	4830	0
332	20240412	141600	169347545	4830	4830	4830	4830	0
333	20240412	141500	169347545	4830	4830	4830	4830	0
334	20240412	141400	169347545	4830	4830	4830	4830	0
335	20240412	141300	169347545	4830	4830	4830	4830	0
336	20240412	141200	169347545	4830	4830	4830	4830	0
337	20240412	141100	169347545	4830	4830	4830	4830	0
338	20240412	141000	169347545	4830	4830	4830	4830	0
339	20240412	140900	169347545	4830	4830	4830	4830	12
340	20240412	140800	169289585	4830	4830	4830	4830	8
341	20240412	140700	169250945	4830	4830	4830	4830	0
342	20240412	140600	169250945	4830	4830	4830	4830	0
343	20240412	140500	169250945	4830	4830	4830	4830	0
344	20240412	140400	169250945	4830	4830	4830	4830	129
345	20240412	140300	168627875	4830	4830	4830	4830	2
346	20240412	140200	168618215	4830	4830	4830	4830	3
347	20240412	140100	168603725	4830	4830	4830	4830	0
348	20240412	140000	168603725	4830	4830	4830	4830	0
349	20240412	135900	168603725	4830	4830	4830	4830	0
350	20240412	135800	168603725	4830	4830	4830	4830	0
351	20240412	135700	168603725	4830	4830	4830	4830	0
352	20240412	135600	168603725	4830	4830	4830	4830	3
353	20240412	135500	168589235	4830	4830	4830	4830	2
354	20240412	135400	168579575	4830	4830	4830	4830	0
355	20240412	135300	168579575	4830	4830	4830	4830	0
356	20240412	135200	168579575	4830	4830	4830	4830	0
357	20240412	135100	168579575	4830	4830	4830	4830	0
358	20240412	135000	168579575	4830	4830	4830	4830	0
359	20240412	134900	168579575	4830	4830	4830	4830	0
360	20240412	134800	168579575	4830	4830	4830	4830	0
361	20240412	134700	168579575	4830	4830	4830	4830	0
362	20240412	134600	168579575	4830	4830	4830	4830	0
363	20240412	134500	168579575	4830	4830	4830	4830	0
364	20240412	134400	168579575	4830	4830	4830	4830	0
365	20240412	134300	168579575	4830	4830	4830	4830	0
366	20240412	134200	168579575	4830	4830	4830	4830	0
367	20240412	134100	168579575	4830	4830	4830	4830	2
368	20240412	134000	168569915	4825	4825	4825	4825	0
369	20240412	133900	168569915	4825	4825	4825	4825	0
370	20240412	133800	168569915	4825	4825	4825	4825	0
371	20240412	133700	168569915	4825	4825	4825	4825	0
372	20240412	133600	168569915	4825	4825	4825	4825	0
373	20240412	133500	168569915	4825	4825	4825	4825	1
374	20240412	133400	168565090	4835	4835	4835	4835	0
375	20240412	133300	168565090	4835	4835	4835	4835	0
376	20240412	133200	168565090	4835	4835	4835	4835	0
377	20240412	133100	168565090	4835	4835	4835	4835	0
378	20240412	133000	168565090	4835	4835	4835	4835	0
379	20240412	132900	168565090	4835	4835	4835	4835	0
380	20240412	132800	168565090	4835	4835	4835	4835	0
381	20240412	132700	168565090	4835	4835	4835	4835	0
382	20240412	132600	168565090	4835	4835	4835	4835	0
383	20240412	132500	168565090	4835	4835	4835	4835	0
384	20240412	132400	168565090	4835	4835	4835	4835	0
385	20240412	132300	168565090	4835	4835	4835	4835	0
386	20240412	132200	168565090	4835	4835	4835	4835	0
387	20240412	132100	168565090	4835	4835	4835	4835	0
388	20240412	132000	168565090	4835	4835	4835	4835	23
389	20240412	131900	168453885	4835	4835	4835	4835	15
390	20240412	131800	168381360	4835	4835	4835	4835	0
391	20240412	131700	168381360	4835	4835	4835	4835	0
392	20240412	131600	168381360	4835	4835	4835	4835	1
393	20240412	131500	168376525	4835	4835	4835	4835	0
394	20240412	131400	168376525	4835	4835	4835	4835	1
395	20240412	131300	168371690	4835	4835	4835	4835	1
396	20240412	131200	168366855	4830	4830	4830	4830	668
397	20240412	131100	165140415	4840	4840	4840	4840	0
398	20240412	131000	165140415	4840	4840	4840	4840	0
399	20240412	130900	165140415	4840	4840	4840	4840	0
400	20240412	130800	165140415	4840	4840	4840	4840	0
401	20240412	130700	165140415	4840	4840	4840	4840	0
402	20240412	130600	165140415	4840	4840	4840	4840	9
403	20240412	130500	165096855	4840	4830	4840	4830	363
404	20240412	130400	163343550	4830	4830	4830	4830	0
405	20240412	130300	163343550	4830	4830	4830	4830	3
406	20240412	130200	163329060	4810	4810	4810	4810	0
407	20240412	130100	163329060	4810	4810	4810	4810	2
408	20240412	130000	163319440	4810	4810	4810	4810	4
409	20240412	125900	163300200	4830	4830	4830	4830	0
410	20240412	125800	163300200	4830	4830	4830	4830	10
411	20240412	125700	163251900	4810	4810	4810	4810	3
412	20240412	125600	163237470	4830	4830	4830	4830	0
413	20240412	125500	163237470	4830	4830	4830	4830	0
414	20240412	125400	163237470	4830	4830	4830	4830	0
415	20240412	125300	163237470	4830	4830	4830	4830	0
416	20240412	125200	163237470	4830	4830	4830	4830	0
417	20240412	125100	163237470	4830	4830	4830	4830	0
418	20240412	125000	163237470	4830	4830	4830	4830	0
419	20240412	124900	163237470	4830	4830	4830	4830	0
420	20240412	124800	163237470	4830	4830	4830	4830	0
421	20240412	124700	163237470	4830	4830	4830	4830	0
422	20240412	124600	163237470	4830	4825	4830	4825	109
423	20240412	124500	162711540	4825	4830	4830	4820	16
424	20240412	124400	162634315	4830	4830	4830	4830	10
425	20240412	124300	162586015	4830	4820	4830	4820	12
426	20240412	124200	162528080	4830	4825	4830	4825	71
427	20240412	124100	162185500	4830	4830	4830	4830	0
428	20240412	124000	162185500	4830	4830	4830	4830	0
429	20240412	123900	162185500	4830	4830	4830	4830	0
430	20240412	123800	162185500	4830	4830	4830	4830	0
431	20240412	123700	162185500	4830	4830	4830	4830	30
432	20240412	123600	162040600	4830	4830	4830	4830	1
433	20240412	123500	162035770	4805	4815	4815	4805	1000
434	20240412	123400	157225530	4850	4850	4850	4850	0
435	20240412	123300	157225530	4850	4850	4850	4850	0
436	20240412	123200	157225530	4850	4850	4850	4810	510
437	20240412	123100	154768005	4850	4850	4850	4850	1
438	20240412	123000	154763155	4850	4850	4850	4850	0
439	20240412	122900	154763155	4850	4850	4850	4850	1
440	20240412	122800	154758305	4800	4830	4830	4800	10000
441	20240412	122700	106616440	4855	4855	4855	4855	0
442	20240412	122600	106616440	4855	4855	4855	4855	0
443	20240412	122500	106616440	4855	4855	4855	4855	0
444	20240412	122400	106616440	4855	4855	4855	4855	0
445	20240412	122300	106616440	4855	4855	4855	4855	0
446	20240412	122200	106616440	4855	4855	4855	4855	0
447	20240412	122100	106616440	4855	4855	4855	4855	0
448	20240412	122000	106616440	4855	4855	4855	4855	0
449	20240412	121900	106616440	4855	4855	4855	4855	0
450	20240412	121800	106616440	4855	4855	4855	4855	0
451	20240412	121700	106616440	4855	4855	4855	4855	0
452	20240412	121600	106616440	4855	4855	4855	4855	0
453	20240412	121500	106616440	4855	4855	4855	4855	0
454	20240412	121400	106616440	4855	4855	4855	4855	0
455	20240412	121300	106616440	4855	4855	4855	4855	0
456	20240412	121200	106616440	4855	4855	4855	4855	6
457	20240412	121100	106587310	4855	4855	4855	4855	2
458	20240412	121000	106577600	4855	4855	4855	4830	1251
459	20240412	120900	100532635	4855	4855	4855	4855	6
460	20240412	120800	100503505	4855	4855	4855	4855	12
461	20240412	120700	100445245	4855	4855	4855	4855	11
462	20240412	120600	100391840	4855	4855	4855	4855	0
463	20240412	120500	100391840	4855	4855	4855	4855	0
464	20240412	120400	100391840	4855	4855	4855	4855	0
465	20240412	120300	100391840	4855	4855	4855	4855	0
466	20240412	120200	100391840	4855	4855	4855	4855	0
467	20240412	120100	100391840	4855	4855	4855	4855	0
468	20240412	120000	100391840	4855	4855	4855	4855	0
469	20240412	115900	100391840	4855	4840	4855	4840	24
470	20240412	115800	100275665	4855	4855	4855	4855	0
471	20240412	115700	100275665	4855	4855	4855	4855	0
472	20240412	115600	100275665	4855	4855	4855	4855	0
473	20240412	115500	100275665	4855	4855	4855	4855	0
474	20240412	115400	100275665	4855	4855	4855	4855	20
475	20240412	115300	100178565	4855	4855	4855	4855	1
476	20240412	115200	100173710	4860	4860	4860	4860	0
477	20240412	115100	100173710	4860	4860	4860	4860	0
478	20240412	115000	100173710	4860	4860	4860	4860	0
479	20240412	114900	100173710	4860	4860	4860	4860	0
480	20240412	114800	100173710	4860	4860	4860	4860	0
481	20240412	114700	100173710	4860	4860	4860	4860	0
482	20240412	114600	100173710	4860	4860	4860	4860	0
483	20240412	114500	100173710	4860	4860	4860	4860	0
484	20240412	114400	100173710	4860	4855	4860	4855	182
485	20240412	114300	99290080	4855	4855	4855	4855	0
486	20240412	114200	99290080	4855	4855	4855	4855	0
487	20240412	114100	99290080	4855	4855	4855	4855	0
488	20240412	114000	99290080	4855	4840	4855	4840	67
489	20240412	113900	98965785	4840	4850	4855	4840	1077
490	20240412	113800	93752595	4855	4855	4855	4855	0
491	20240412	113700	93752595	4855	4855	4855	4855	0
492	20240412	113600	93752595	4855	4855	4855	4855	0
493	20240412	113500	93752595	4855	4855	4855	4855	1
494	20240412	113400	93747740	4840	4845	4845	4840	670
495	20240412	113300	90502390	4855	4855	4855	4855	0
496	20240412	113200	90502390	4855	4855	4855	4855	0
497	20240412	113100	90502390	4855	4855	4855	4855	0
498	20240412	113000	90502390	4855	4855	4855	4855	0
499	20240412	112900	90502390	4855	4855	4855	4855	0
500	20240412	112800	90502390	4855	4855	4855	4855	0
501	20240412	112700	90502390	4855	4850	4855	4850	5
502	20240412	112600	90478135	4845	4845	4845	4845	0
503	20240412	112500	90478135	4845	4845	4845	4845	168
504	20240412	112400	89664175	4850	4850	4850	4850	6
505	20240412	112300	89635075	4855	4855	4855	4855	0
506	20240412	112200	89635075	4855	4855	4855	4855	0
507	20240412	112100	89635075	4855	4855	4855	4855	0
508	20240412	112000	89635075	4855	4855	4855	4855	0
509	20240412	111900	89635075	4855	4855	4855	4855	0
510	20240412	111800	89635075	4855	4855	4855	4855	1
511	20240412	111700	89630220	4855	4855	4855	4855	0
512	20240412	111600	89630220	4855	4855	4855	4855	0
513	20240412	111500	89630220	4855	4855	4855	4855	0
514	20240412	111400	89630220	4855	4855	4855	4855	0
515	20240412	111300	89630220	4855	4855	4855	4855	0
516	20240412	111200	89630220	4855	4850	4855	4850	6
517	20240412	111100	89601115	4855	4855	4855	4855	0
518	20240412	111000	89601115	4855	4855	4855	4855	0
519	20240412	110900	89601115	4855	4855	4855	4855	0
520	20240412	110800	89601115	4855	4855	4855	4855	0
521	20240412	110700	89601115	4855	4855	4855	4855	0
522	20240412	110600	89601115	4855	4855	4855	4855	0
523	20240412	110500	89601115	4855	4855	4855	4855	0
524	20240412	110400	89601115	4855	4855	4855	4855	0
525	20240412	110300	89601115	4855	4855	4855	4855	0
526	20240412	110200	89601115	4855	4855	4855	4855	0
527	20240412	110100	89601115	4855	4855	4855	4855	5
528	20240412	110000	89576840	4855	4845	4855	4845	612
529	20240412	105900	86607370	4845	4845	4845	4845	0
530	20240412	105800	86607370	4845	4845	4845	4845	0
531	20240412	105700	86607370	4845	4845	4845	4845	0
532	20240412	105600	86607370	4845	4845	4845	4845	0
533	20240412	105500	86607370	4845	4845	4845	4845	0
534	20240412	105400	86607370	4845	4845	4845	4845	0
535	20240412	105300	86607370	4845	4845	4845	4845	0
536	20240412	105200	86607370	4845	4845	4845	4845	0
537	20240412	105100	86607370	4845	4845	4845	4845	3
538	20240412	105000	86592835	4845	4845	4845	4845	0
539	20240412	104900	86592835	4845	4845	4845	4845	0
540	20240412	104800	86592835	4845	4845	4845	4845	0
541	20240412	104700	86592835	4845	4845	4845	4845	0
542	20240412	104600	86592835	4845	4845	4845	4845	0
543	20240412	104500	86592835	4845	4845	4845	4845	1
544	20240412	104400	86587990	4845	4840	4845	4840	70
545	20240412	104300	86249185	4825	4825	4825	4825	0
546	20240412	104200	86249185	4825	4825	4825	4825	0
547	20240412	104100	86249185	4825	4825	4825	4825	0
548	20240412	104000	86249185	4825	4825	4825	4825	8
549	20240412	103900	86210585	4825	4825	4825	4825	0
550	20240412	103800	86210585	4825	4825	4825	4825	0
551	20240412	103700	86210585	4825	4840	4840	4825	371
552	20240412	103600	84420450	4840	4835	4840	4835	11
553	20240412	103500	84367250	4840	4840	4840	4840	322
554	20240412	103400	82808770	4840	4840	4840	4840	2
555	20240412	103300	82799090	4825	4830	4830	4825	5962
556	20240412	103200	54016775	4845	4845	4845	4845	0
557	20240412	103100	54016775	4845	4845	4845	4845	0
558	20240412	103000	54016775	4845	4845	4845	4845	0
559	20240412	102900	54016775	4845	4845	4845	4845	0
560	20240412	102800	54016775	4845	4845	4845	4845	0
561	20240412	102700	54016775	4845	4845	4845	4845	0
562	20240412	102600	54016775	4845	4845	4845	4845	0
563	20240412	102500	54016775	4845	4845	4845	4845	62
564	20240412	102400	53716385	4845	4845	4845	4845	0
565	20240412	102300	53716385	4845	4845	4845	4845	0
566	20240412	102200	53716385	4845	4845	4845	4845	0
567	20240412	102100	53716385	4845	4845	4845	4845	0
568	20240412	102000	53716385	4845	4845	4845	4845	0
569	20240412	101900	53716385	4845	4845	4845	4845	0
570	20240412	101800	53716385	4845	4845	4845	4845	0
571	20240412	101700	53716385	4845	4845	4845	4845	0
572	20240412	101600	53716385	4845	4845	4845	4845	0
573	20240412	101500	53716385	4845	4845	4845	4845	0
574	20240412	101400	53716385	4845	4845	4845	4845	0
575	20240412	101300	53716385	4845	4840	4845	4840	63
576	20240412	101200	53411460	4840	4840	4840	4840	1
577	20240412	101100	53406620	4830	4830	4830	4830	0
578	20240412	101000	53406620	4830	4835	4835	4830	518
579	20240412	100900	50904670	4840	4840	4840	4840	0
580	20240412	100800	50904670	4840	4840	4840	4840	0
581	20240412	100700	50904670	4840	4840	4840	4840	0
582	20240412	100600	50904670	4840	4840	4840	4840	0
583	20240412	100500	50904670	4840	4840	4840	4840	1
584	20240412	100400	50899830	4830	4830	4830	4830	223
585	20240412	100300	49822740	4835	4835	4835	4835	506
586	20240412	100200	47376230	4845	4845	4845	4845	0
587	20240412	100100	47376230	4845	4845	4845	4845	0
588	20240412	100000	47376230	4845	4845	4845	4845	1
589	20240412	095900	47371385	4845	4845	4845	4845	0
590	20240412	095800	47371385	4845	4845	4845	4845	1
591	20240412	095700	47366540	4845	4845	4845	4845	1
592	20240412	095600	47361695	4845	4840	4845	4840	52
593	20240412	095500	47110010	4840	4840	4840	4840	0
594	20240412	095400	47110010	4840	4840	4840	4840	49
595	20240412	095300	46872850	4845	4845	4845	4845	1
596	20240412	095200	46868005	4840	4840	4840	4840	50
597	20240412	095100	46626005	4845	4840	4845	4840	51
598	20240412	095000	46379160	4840	4840	4840	4840	0
599	20240412	094900	46379160	4840	4840	4840	4840	50
600	20240412	094800	46137160	4850	4850	4850	4850	0
601	20240412	094700	46137160	4850	4850	4850	4850	0
602	20240412	094600	46137160	4850	4850	4850	4850	0
603	20240412	094500	46137160	4850	4850	4850	4850	0
604	20240412	094400	46137160	4850	4850	4850	4850	0
605	20240412	094300	46137160	4850	4850	4850	4850	0
606	20240412	094200	46137160	4850	4850	4850	4850	0
607	20240412	094100	46137160	4850	4850	4850	4850	0
608	20240412	094000	46137160	4850	4850	4850	4850	0
609	20240412	093900	46137160	4850	4850	4850	4850	2
610	20240412	093800	46127460	4835	4840	4840	4835	1062
611	20240412	093700	40990275	4845	4845	4845	4845	30
612	20240412	093600	40844925	4855	4855	4855	4855	0
613	20240412	093500	40844925	4855	4855	4855	4855	0
614	20240412	093400	40844925	4855	4855	4855	4855	0
615	20240412	093300	40844925	4855	4855	4855	4855	2
616	20240412	093200	40835215	4855	4855	4855	4855	0
617	20240412	093100	40835215	4855	4855	4855	4855	0
618	20240412	093000	40835215	4855	4855	4855	4855	0
619	20240412	092900	40835215	4855	4855	4855	4855	0
620	20240412	092800	40835215	4855	4855	4855	4855	0
621	20240412	092700	40835215	4855	4855	4855	4855	0
622	20240412	092600	40835215	4855	4855	4855	4855	10
623	20240412	092500	40786665	4855	4855	4855	4855	0
624	20240412	092400	40786665	4855	4840	4855	4840	214
625	20240412	092300	39750790	4840	4835	4840	4835	128
626	20240412	092200	39131900	4840	4840	4840	4840	0
627	20240412	092100	39131900	4840	4840	4840	4840	1002
628	20240412	092000	34282220	4855	4855	4855	4855	3
629	20240412	091900	34267655	4855	4855	4855	4855	10
630	20240412	091800	34219105	4855	4855	4855	4855	0
631	20240412	091700	34219105	4855	4855	4855	4855	0
632	20240412	091600	34219105	4855	4835	4855	4835	3
633	20240412	091500	34204580	4860	4855	4860	4855	35
634	20240412	091400	34034645	4865	4860	4865	4860	228
635	20240412	091300	32926560	4860	4860	4860	4860	0
636	20240412	091200	32926560	4860	4840	4860	4840	76
637	20240412	091100	32558300	4840	4840	4840	4840	144
638	20240412	091000	31861340	4840	4840	4840	4840	2
639	20240412	090900	31851660	4840	4840	4840	4840	13
640	20240412	090800	31788740	4830	4850	4850	4830	629
641	20240412	090700	28749950	4865	4865	4865	4865	4
642	20240412	090600	28730490	4865	4865	4865	4865	8
643	20240412	090500	28691570	4875	4875	4875	4875	1
644	20240412	090400	28686695	4830	4860	4880	4825	336
645	20240412	090300	27064270	4890	4895	4895	4890	53
646	20240412	090200	26804840	4825	4870	4905	4820	2631
647	20240412	090100	14084895	4915	4915	4915	4915	20
648	20240412	090000	13986595	4865	4860	4865	4860	2827