KissMeData/405640/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	205900	209164225	4065	4065	4065	4065	3608
3	20240412	205800	209164225	4065	4065	4065	4065	0
4	20240412	205700	209164225	4065	4065	4065	4065	0
5	20240412	205600	209164225	4065	4065	4065	4065	0
6	20240412	205500	209164225	4065	4065	4065	4065	0
7	20240412	205400	209164225	4065	4065	4065	4065	0
8	20240412	205300	209164225	4065	4065	4065	4065	0
9	20240412	205200	209164225	4065	4065	4065	4065	0
10	20240412	205100	209164225	4065	4065	4065	4065	0
11	20240412	205000	209164225	4065	4065	4065	4065	0
12	20240412	204900	209164225	4065	4065	4065	4065	0
13	20240412	204800	209164225	4065	4065	4065	4065	0
14	20240412	204700	209164225	4065	4065	4065	4065	0
15	20240412	204600	209164225	4065	4065	4065	4065	0
16	20240412	204500	209164225	4065	4065	4065	4065	0
17	20240412	204400	209164225	4065	4065	4065	4065	0
18	20240412	204300	209164225	4065	4065	4065	4065	0
19	20240412	204200	209164225	4065	4065	4065	4065	0
20	20240412	204100	209164225	4065	4065	4065	4065	0
21	20240412	204000	209164225	4065	4065	4065	4065	0
22	20240412	203900	209164225	4065	4065	4065	4065	0
23	20240412	203800	209164225	4065	4065	4065	4065	0
24	20240412	203700	209164225	4065	4065	4065	4065	0
25	20240412	203600	209164225	4065	4065	4065	4065	0
26	20240412	203500	209164225	4065	4065	4065	4065	0
27	20240412	203400	209164225	4065	4065	4065	4065	0
28	20240412	203300	209164225	4065	4065	4065	4065	0
29	20240412	203200	209164225	4065	4065	4065	4065	0
30	20240412	203100	209164225	4065	4065	4065	4065	0
31	20240412	203000	209164225	4065	4065	4065	4065	0
32	20240412	202900	209164225	4065	4065	4065	4065	3608
33	20240412	202800	209164225	4065	4065	4065	4065	0
34	20240412	202700	209164225	4065	4065	4065	4065	0
35	20240412	202600	209164225	4065	4065	4065	4065	0
36	20240412	202500	209164225	4065	4065	4065	4065	0
37	20240412	202400	209164225	4065	4065	4065	4065	0
38	20240412	202300	209164225	4065	4065	4065	4065	0
39	20240412	202200	209164225	4065	4065	4065	4065	0
40	20240412	202100	209164225	4065	4065	4065	4065	0
41	20240412	202000	209164225	4065	4065	4065	4065	0
42	20240412	201900	209164225	4065	4065	4065	4065	0
43	20240412	201800	209164225	4065	4065	4065	4065	0
44	20240412	201700	209164225	4065	4065	4065	4065	0
45	20240412	201600	209164225	4065	4065	4065	4065	0
46	20240412	201500	209164225	4065	4065	4065	4065	0
47	20240412	201400	209164225	4065	4065	4065	4065	0
48	20240412	201300	209164225	4065	4065	4065	4065	0
49	20240412	201200	209164225	4065	4065	4065	4065	0
50	20240412	201100	209164225	4065	4065	4065	4065	0
51	20240412	201000	209164225	4065	4065	4065	4065	0
52	20240412	200900	209164225	4065	4065	4065	4065	0
53	20240412	200800	209164225	4065	4065	4065	4065	0
54	20240412	200700	209164225	4065	4065	4065	4065	0
55	20240412	200600	209164225	4065	4065	4065	4065	0
56	20240412	200500	209164225	4065	4065	4065	4065	0
57	20240412	200400	209164225	4065	4065	4065	4065	0
58	20240412	200300	209164225	4065	4065	4065	4065	0
59	20240412	200200	209164225	4065	4065	4065	4065	0
60	20240412	200100	209164225	4065	4065	4065	4065	0
61	20240412	200000	209164225	4065	4065	4065	4065	0
62	20240412	195900	209164225	4065	4065	4065	4065	3608
63	20240412	195800	209164225	4065	4065	4065	4065	0
64	20240412	195700	209164225	4065	4065	4065	4065	0
65	20240412	195600	209164225	4065	4065	4065	4065	0
66	20240412	195500	209164225	4065	4065	4065	4065	0
67	20240412	195400	209164225	4065	4065	4065	4065	0
68	20240412	195300	209164225	4065	4065	4065	4065	0
69	20240412	195200	209164225	4065	4065	4065	4065	0
70	20240412	195100	209164225	4065	4065	4065	4065	0
71	20240412	195000	209164225	4065	4065	4065	4065	0
72	20240412	194900	209164225	4065	4065	4065	4065	0
73	20240412	194800	209164225	4065	4065	4065	4065	0
74	20240412	194700	209164225	4065	4065	4065	4065	0
75	20240412	194600	209164225	4065	4065	4065	4065	0
76	20240412	194500	209164225	4065	4065	4065	4065	0
77	20240412	194400	209164225	4065	4065	4065	4065	0
78	20240412	194300	209164225	4065	4065	4065	4065	0
79	20240412	194200	209164225	4065	4065	4065	4065	0
80	20240412	194100	209164225	4065	4065	4065	4065	0
81	20240412	194000	209164225	4065	4065	4065	4065	0
82	20240412	193900	209164225	4065	4065	4065	4065	0
83	20240412	193800	209164225	4065	4065	4065	4065	0
84	20240412	193700	209164225	4065	4065	4065	4065	0
85	20240412	193600	209164225	4065	4065	4065	4065	0
86	20240412	193500	209164225	4065	4065	4065	4065	0
87	20240412	193400	209164225	4065	4065	4065	4065	0
88	20240412	193300	209164225	4065	4065	4065	4065	0
89	20240412	193200	209164225	4065	4065	4065	4065	0
90	20240412	193100	209164225	4065	4065	4065	4065	0
91	20240412	193000	209164225	4065	4065	4065	4065	0
92	20240412	192900	209164225	4065	4065	4065	4065	3608
93	20240412	192800	209164225	4065	4065	4065	4065	0
94	20240412	192700	209164225	4065	4065	4065	4065	0
95	20240412	192600	209164225	4065	4065	4065	4065	0
96	20240412	192500	209164225	4065	4065	4065	4065	0
97	20240412	192400	209164225	4065	4065	4065	4065	0
98	20240412	192300	209164225	4065	4065	4065	4065	0
99	20240412	192200	209164225	4065	4065	4065	4065	0
100	20240412	192100	209164225	4065	4065	4065	4065	0
101	20240412	192000	209164225	4065	4065	4065	4065	0
102	20240412	191900	209164225	4065	4065	4065	4065	0
103	20240412	191800	209164225	4065	4065	4065	4065	0
104	20240412	191700	209164225	4065	4065	4065	4065	0
105	20240412	191600	209164225	4065	4065	4065	4065	0
106	20240412	191500	209164225	4065	4065	4065	4065	0
107	20240412	191400	209164225	4065	4065	4065	4065	0
108	20240412	191300	209164225	4065	4065	4065	4065	0
109	20240412	191200	209164225	4065	4065	4065	4065	0
110	20240412	191100	209164225	4065	4065	4065	4065	0
111	20240412	191000	209164225	4065	4065	4065	4065	0
112	20240412	190900	209164225	4065	4065	4065	4065	0
113	20240412	190800	209164225	4065	4065	4065	4065	0
114	20240412	190700	209164225	4065	4065	4065	4065	0
115	20240412	190600	209164225	4065	4065	4065	4065	0
116	20240412	190500	209164225	4065	4065	4065	4065	0
117	20240412	190400	209164225	4065	4065	4065	4065	0
118	20240412	190300	209164225	4065	4065	4065	4065	0
119	20240412	190200	209164225	4065	4065	4065	4065	0
120	20240412	190100	209164225	4065	4065	4065	4065	0
121	20240412	190000	209164225	4065	4065	4065	4065	0
122	20240412	185900	209164225	4065	4065	4065	4065	3608
123	20240412	185800	209164225	4065	4065	4065	4065	0
124	20240412	185700	209164225	4065	4065	4065	4065	0
125	20240412	185600	209164225	4065	4065	4065	4065	0
126	20240412	185500	209164225	4065	4065	4065	4065	0
127	20240412	185400	209164225	4065	4065	4065	4065	0
128	20240412	185300	209164225	4065	4065	4065	4065	0
129	20240412	185200	209164225	4065	4065	4065	4065	0
130	20240412	185100	209164225	4065	4065	4065	4065	0
131	20240412	185000	209164225	4065	4065	4065	4065	0
132	20240412	184900	209164225	4065	4065	4065	4065	0
133	20240412	184800	209164225	4065	4065	4065	4065	0
134	20240412	184700	209164225	4065	4065	4065	4065	0
135	20240412	184600	209164225	4065	4065	4065	4065	0
136	20240412	184500	209164225	4065	4065	4065	4065	0
137	20240412	184400	209164225	4065	4065	4065	4065	0
138	20240412	184300	209164225	4065	4065	4065	4065	0
139	20240412	184200	209164225	4065	4065	4065	4065	0
140	20240412	184100	209164225	4065	4065	4065	4065	0
141	20240412	184000	209164225	4065	4065	4065	4065	0
142	20240412	183900	209164225	4065	4065	4065	4065	0
143	20240412	183800	209164225	4065	4065	4065	4065	0
144	20240412	183700	209164225	4065	4065	4065	4065	0
145	20240412	183600	209164225	4065	4065	4065	4065	0
146	20240412	183500	209164225	4065	4065	4065	4065	0
147	20240412	183400	209164225	4065	4065	4065	4065	0
148	20240412	183300	209164225	4065	4065	4065	4065	0
149	20240412	183200	209164225	4065	4065	4065	4065	0
150	20240412	183100	209164225	4065	4065	4065	4065	0
151	20240412	183000	209164225	4065	4065	4065	4065	0
152	20240412	182900	209164225	4065	4065	4065	4065	3608
153	20240412	182800	209164225	4065	4065	4065	4065	0
154	20240412	182700	209164225	4065	4065	4065	4065	0
155	20240412	182600	209164225	4065	4065	4065	4065	0
156	20240412	182500	209164225	4065	4065	4065	4065	0
157	20240412	182400	209164225	4065	4065	4065	4065	0
158	20240412	182300	209164225	4065	4065	4065	4065	0
159	20240412	182200	209164225	4065	4065	4065	4065	0
160	20240412	182100	209164225	4065	4065	4065	4065	0
161	20240412	182000	209164225	4065	4065	4065	4065	0
162	20240412	181900	209164225	4065	4065	4065	4065	0
163	20240412	181800	209164225	4065	4065	4065	4065	0
164	20240412	181700	209164225	4065	4065	4065	4065	0
165	20240412	181600	209164225	4065	4065	4065	4065	0
166	20240412	181500	209164225	4065	4065	4065	4065	0
167	20240412	181400	209164225	4065	4065	4065	4065	0
168	20240412	181300	209164225	4065	4065	4065	4065	0
169	20240412	181200	209164225	4065	4065	4065	4065	0
170	20240412	181100	209164225	4065	4065	4065	4065	0
171	20240412	181000	209164225	4065	4065	4065	4065	0
172	20240412	180900	209164225	4065	4065	4065	4065	0
173	20240412	180800	209164225	4065	4065	4065	4065	0
174	20240412	180700	209164225	4065	4065	4065	4065	0
175	20240412	180600	209164225	4065	4065	4065	4065	0
176	20240412	180500	209164225	4065	4065	4065	4065	0
177	20240412	180400	209164225	4065	4065	4065	4065	0
178	20240412	180300	209164225	4065	4065	4065	4065	0
179	20240412	180200	209164225	4065	4065	4065	4065	0
180	20240412	180100	209164225	4065	4065	4065	4065	0
181	20240412	180000	209164225	4065	4065	4065	4065	0
182	20240412	175900	209164225	4065	4065	4065	4065	3608
183	20240412	175800	209164225	4065	4065	4065	4065	0
184	20240412	175700	209164225	4065	4065	4065	4065	0
185	20240412	175600	209164225	4065	4065	4065	4065	0
186	20240412	175500	209164225	4065	4065	4065	4065	0
187	20240412	175400	209164225	4065	4065	4065	4065	0
188	20240412	175300	209164225	4065	4065	4065	4065	0
189	20240412	175200	209164225	4065	4065	4065	4065	0
190	20240412	175100	209164225	4065	4065	4065	4065	0
191	20240412	175000	209164225	4065	4065	4065	4065	0
192	20240412	174900	209164225	4065	4065	4065	4065	0
193	20240412	174800	209164225	4065	4065	4065	4065	0
194	20240412	174700	209164225	4065	4065	4065	4065	0
195	20240412	174600	209164225	4065	4065	4065	4065	0
196	20240412	174500	209164225	4065	4065	4065	4065	0
197	20240412	174400	209164225	4065	4065	4065	4065	0
198	20240412	174300	209164225	4065	4065	4065	4065	0
199	20240412	174200	209164225	4065	4065	4065	4065	0
200	20240412	174100	209164225	4065	4065	4065	4065	0
201	20240412	174000	209164225	4065	4065	4065	4065	0
202	20240412	173900	209164225	4065	4065	4065	4065	0
203	20240412	173800	209164225	4065	4065	4065	4065	0
204	20240412	173700	209164225	4065	4065	4065	4065	0
205	20240412	173600	209164225	4065	4065	4065	4065	0
206	20240412	173500	209164225	4065	4065	4065	4065	0
207	20240412	173400	209164225	4065	4065	4065	4065	0
208	20240412	173300	209164225	4065	4065	4065	4065	0
209	20240412	173200	209164225	4065	4065	4065	4065	0
210	20240412	173100	209164225	4065	4065	4065	4065	0
211	20240412	173000	209164225	4065	4065	4065	4065	0
212	20240412	172900	209164225	4065	4065	4065	4065	3608
213	20240412	172800	209164225	4065	4065	4065	4065	0
214	20240412	172700	209164225	4065	4065	4065	4065	0
215	20240412	172600	209164225	4065	4065	4065	4065	0
216	20240412	172500	209164225	4065	4065	4065	4065	0
217	20240412	172400	209164225	4065	4065	4065	4065	0
218	20240412	172300	209164225	4065	4065	4065	4065	0
219	20240412	172200	209164225	4065	4065	4065	4065	0
220	20240412	172100	209164225	4065	4065	4065	4065	0
221	20240412	172000	209164225	4065	4065	4065	4065	0
222	20240412	171900	209164225	4065	4065	4065	4065	0
223	20240412	171800	209164225	4065	4065	4065	4065	0
224	20240412	171700	209164225	4065	4065	4065	4065	0
225	20240412	171600	209164225	4065	4065	4065	4065	0
226	20240412	171500	209164225	4065	4065	4065	4065	0
227	20240412	171400	209164225	4065	4065	4065	4065	0
228	20240412	171300	209164225	4065	4065	4065	4065	0
229	20240412	171200	209164225	4065	4065	4065	4065	0
230	20240412	171100	209164225	4065	4065	4065	4065	0
231	20240412	171000	209164225	4065	4065	4065	4065	0
232	20240412	170900	209164225	4065	4065	4065	4065	0
233	20240412	170800	209164225	4065	4065	4065	4065	0
234	20240412	170700	209164225	4065	4065	4065	4065	0
235	20240412	170600	209164225	4065	4065	4065	4065	0
236	20240412	170500	209164225	4065	4065	4065	4065	0
237	20240412	170400	209164225	4065	4065	4065	4065	0
238	20240412	170300	209164225	4065	4065	4065	4065	0
239	20240412	170200	209164225	4065	4065	4065	4065	0
240	20240412	170100	209164225	4065	4065	4065	4065	0
241	20240412	170000	209164225	4065	4065	4065	4065	0
242	20240412	165900	209164225	4065	4065	4065	4065	3608
243	20240412	165800	209164225	4065	4065	4065	4065	0
244	20240412	165700	209164225	4065	4065	4065	4065	0
245	20240412	165600	209164225	4065	4065	4065	4065	0
246	20240412	165500	209164225	4065	4065	4065	4065	0
247	20240412	165400	209164225	4065	4065	4065	4065	0
248	20240412	165300	209164225	4065	4065	4065	4065	0
249	20240412	165200	209164225	4065	4065	4065	4065	0
250	20240412	165100	209164225	4065	4065	4065	4065	0
251	20240412	165000	209164225	4065	4065	4065	4065	0
252	20240412	164900	209164225	4065	4065	4065	4065	0
253	20240412	164800	209164225	4065	4065	4065	4065	0
254	20240412	164700	209164225	4065	4065	4065	4065	0
255	20240412	164600	209164225	4065	4065	4065	4065	0
256	20240412	164500	209164225	4065	4065	4065	4065	0
257	20240412	164400	209164225	4065	4065	4065	4065	0
258	20240412	164300	209164225	4065	4065	4065	4065	0
259	20240412	164200	209164225	4065	4065	4065	4065	0
260	20240412	164100	209164225	4065	4065	4065	4065	0
261	20240412	164000	209164225	4065	4065	4065	4065	0
262	20240412	163900	209164225	4065	4065	4065	4065	0
263	20240412	163800	209164225	4065	4065	4065	4065	0
264	20240412	163700	209164225	4065	4065	4065	4065	0
265	20240412	163600	209164225	4065	4065	4065	4065	0
266	20240412	163500	209164225	4065	4065	4065	4065	0
267	20240412	163400	209164225	4065	4065	4065	4065	0
268	20240412	163300	209164225	4065	4065	4065	4065	0
269	20240412	163200	209164225	4065	4065	4065	4065	0
270	20240412	163100	209164225	4065	4065	4065	4065	0
271	20240412	163000	209164225	4065	4065	4065	4065	0
272	20240412	162900	209164225	4065	4065	4065	4065	3608
273	20240412	162800	209164225	4065	4065	4065	4065	0
274	20240412	162700	209164225	4065	4065	4065	4065	0
275	20240412	162600	209164225	4065	4065	4065	4065	0
276	20240412	162500	209164225	4065	4065	4065	4065	0
277	20240412	162400	209164225	4065	4065	4065	4065	0
278	20240412	162300	209164225	4065	4065	4065	4065	0
279	20240412	162200	209164225	4065	4065	4065	4065	0
280	20240412	162100	209164225	4065	4065	4065	4065	0
281	20240412	162000	209164225	4065	4065	4065	4065	0
282	20240412	161900	209164225	4065	4065	4065	4065	0
283	20240412	161800	209164225	4065	4065	4065	4065	0
284	20240412	161700	209164225	4065	4065	4065	4065	0
285	20240412	161600	209164225	4065	4065	4065	4065	0
286	20240412	161500	209164225	4065	4065	4065	4065	0
287	20240412	161400	209164225	4065	4065	4065	4065	0
288	20240412	161300	209164225	4065	4065	4065	4065	0
289	20240412	161200	209164225	4065	4065	4065	4065	0
290	20240412	161100	209164225	4065	4065	4065	4065	0
291	20240412	161000	209164225	4065	4065	4065	4065	0
292	20240412	160900	209164225	4065	4065	4065	4065	0
293	20240412	160800	209164225	4065	4065	4065	4065	0
294	20240412	160700	209164225	4065	4065	4065	4065	0
295	20240412	160600	209164225	4065	4065	4065	4065	0
296	20240412	160500	209164225	4065	4065	4065	4065	0
297	20240412	160400	209164225	4065	4065	4065	4065	0
298	20240412	160300	209164225	4065	4065	4065	4065	0
299	20240412	160200	209164225	4065	4065	4065	4065	0
300	20240412	160100	209164225	4065	4065	4065	4065	0
301	20240412	160000	209164225	4065	4065	4065	4065	0
302	20240412	155900	209164225	4065	4065	4065	4065	3608
303	20240412	155800	209164225	4065	4065	4065	4065	0
304	20240412	155700	209164225	4065	4065	4065	4065	0
305	20240412	155600	209164225	4065	4065	4065	4065	0
306	20240412	155500	209164225	4065	4065	4065	4065	0
307	20240412	155400	209164225	4065	4065	4065	4065	0
308	20240412	155300	209164225	4065	4065	4065	4065	0
309	20240412	155200	209164225	4065	4065	4065	4065	0
310	20240412	155100	209164225	4065	4065	4065	4065	0
311	20240412	155000	209164225	4065	4065	4065	4065	0
312	20240412	154900	209164225	4065	4065	4065	4065	0
313	20240412	154800	209164225	4065	4065	4065	4065	0
314	20240412	154700	209164225	4065	4065	4065	4065	0
315	20240412	154600	209164225	4065	4065	4065	4065	0
316	20240412	154500	209164225	4065	4065	4065	4065	0
317	20240412	154400	209164225	4065	4065	4065	4065	0
318	20240412	154300	209164225	4065	4065	4065	4065	0
319	20240412	154200	209164225	4065	4065	4065	4065	0
320	20240412	154100	209164225	4065	4065	4065	4065	0
321	20240412	154000	209164225	4065	4065	4065	4065	0
322	20240412	153900	209164225	4065	4065	4065	4065	0
323	20240412	153800	209164225	4065	4065	4065	4065	0
324	20240412	153700	209164225	4065	4065	4065	4065	0
325	20240412	153600	209164225	4065	4065	4065	4065	0
326	20240412	153500	209164225	4065	4065	4065	4065	0
327	20240412	153400	209164225	4065	4065	4065	4065	0
328	20240412	153300	209164225	4065	4065	4065	4065	0
329	20240412	153200	209164225	4065	4065	4065	4065	0
330	20240412	153100	209164225	4065	4065	4065	4065	0
331	20240412	153000	209164225	4065	4065	4065	4065	3608
332	20240412	152900	194497705	4070	4070	4070	4070	0
333	20240412	152800	194497705	4070	4070	4070	4070	0
334	20240412	152700	194497705	4070	4070	4070	4070	0
335	20240412	152600	194497705	4070	4070	4070	4070	0
336	20240412	152500	194497705	4070	4070	4070	4070	0
337	20240412	152400	194497705	4070	4070	4070	4070	0
338	20240412	152300	194497705	4070	4070	4070	4070	0
339	20240412	152200	194497705	4070	4070	4070	4070	0
340	20240412	152100	194497705	4070	4070	4070	4070	0
341	20240412	152000	194497705	4070	4070	4070	4070	0
342	20240412	151900	194497705	4070	4065	4070	4065	132
343	20240412	151800	193960540	4065	4065	4065	4065	500
344	20240412	151700	191928040	4070	4070	4070	4070	50
345	20240412	151600	191724540	4060	4060	4060	4060	8
346	20240412	151500	191692060	4060	4070	4075	4060	530
347	20240412	151400	189534000	4065	4060	4065	4060	1196
348	20240412	151300	184676645	4060	4060	4060	4060	50
349	20240412	151200	184473645	4055	4050	4055	4050	473
350	20240412	151100	182556165	4050	4060	4060	4050	742
351	20240412	151000	179547365	4060	4060	4060	4060	32
352	20240412	150900	179417445	4060	4060	4060	4060	53
353	20240412	150800	179202265	4060	4060	4060	4060	4
354	20240412	150700	179186025	4055	4055	4055	4055	8
355	20240412	150600	179153585	4055	4055	4055	4055	16
356	20240412	150500	179088705	4060	4060	4060	4060	0
357	20240412	150400	179088705	4060	4060	4060	4060	37
358	20240412	150300	178938485	4055	4055	4055	4055	0
359	20240412	150200	178938485	4055	4055	4055	4055	576
360	20240412	150100	176602805	4055	4055	4055	4055	0
361	20240412	150000	176602805	4055	4055	4055	4055	187
362	20240412	145900	175844520	4050	4050	4050	4050	17
363	20240412	145800	175775670	4050	4050	4050	4050	16
364	20240412	145700	175710870	4050	4050	4050	4050	767
365	20240412	145600	172604520	4050	4050	4050	4050	467
366	20240412	145500	170713170	4050	4050	4050	4050	995
367	20240412	145400	166683420	4055	4055	4055	4055	505
368	20240412	145300	164635645	4050	4050	4050	4050	8
369	20240412	145200	164603245	4055	4060	4060	4055	47
370	20240412	145100	164412650	4060	4055	4060	4055	168
371	20240412	145000	163731405	4055	4050	4055	4035	1101
372	20240412	144900	159279925	4055	4050	4055	4050	749
373	20240412	144800	156245975	4055	4055	4055	4055	0
374	20240412	144700	156245975	4055	4055	4055	4055	1486
375	20240412	144600	150220245	4055	4045	4055	4045	1884
376	20240412	144500	142586960	4050	4045	4050	4045	810
377	20240412	144400	139310465	4045	4040	4045	4040	580
378	20240412	144300	136964765	4040	4040	4040	4040	246
379	20240412	144200	135970925	4045	4045	4045	4045	433
380	20240412	144100	134219440	4040	4035	4040	4035	363
381	20240412	144000	132752980	4040	4040	4040	4040	0
382	20240412	143900	132752980	4040	4040	4040	4040	1
383	20240412	143800	132748940	4035	4035	4035	4035	250
384	20240412	143700	131740190	4035	4035	4035	4035	30
385	20240412	143600	131619140	4035	4035	4035	4035	0
386	20240412	143500	131619140	4035	4020	4035	4020	1971
387	20240412	143400	123681495	4015	4015	4015	4015	196
388	20240412	143300	122894555	4015	4010	4015	4010	1599
389	20240412	143200	116480425	4005	4000	4005	4000	1207
390	20240412	143100	111650175	3995	3995	4000	3995	462
391	20240412	143000	109804310	3990	3990	3990	3990	0
392	20240412	142900	109804310	3990	3990	3990	3990	0
393	20240412	142800	109804310	3990	3990	3990	3990	0
394	20240412	142700	109804310	3990	3990	3990	3990	200
395	20240412	142600	109006310	3990	3990	3990	3990	0
396	20240412	142500	109006310	3990	3990	3990	3990	37
397	20240412	142400	108858680	3990	3990	3990	3990	29
398	20240412	142300	108742970	3990	3990	3990	3990	400
399	20240412	142200	107146970	3990	3990	3990	3990	7
400	20240412	142100	107119040	3995	3995	3995	3995	0
401	20240412	142000	107119040	3995	3995	3995	3995	0
402	20240412	141900	107119040	3995	3990	3995	3990	941
403	20240412	141800	103361310	3985	3985	3985	3985	0
404	20240412	141700	103361310	3985	3985	3985	3985	8
405	20240412	141600	103329430	3985	3985	3985	3985	0
406	20240412	141500	103329430	3985	3985	3985	3985	2
407	20240412	141400	103321460	3990	3990	3990	3990	0
408	20240412	141300	103321460	3990	3990	3990	3990	268
409	20240412	141200	102252140	3985	3985	3985	3985	0
410	20240412	141100	102252140	3985	3985	3985	3985	0
411	20240412	141000	102252140	3985	3985	3985	3985	0
412	20240412	140900	102252140	3985	3985	3985	3985	0
413	20240412	140800	102252140	3985	3985	3985	3985	39
414	20240412	140700	102096725	3985	3985	3985	3985	0
415	20240412	140600	102096725	3985	3985	3985	3985	0
416	20240412	140500	102096725	3985	3985	3985	3985	0
417	20240412	140400	102096725	3985	3985	3985	3985	0
418	20240412	140300	102096725	3985	3985	3985	3985	21
419	20240412	140200	102013040	3985	3985	3985	3985	130
420	20240412	140100	101494990	3985	3985	3985	3985	100
421	20240412	140000	101096490	3985	3985	3985	3985	0
422	20240412	135900	101096490	3985	3985	3985	3985	0
423	20240412	135800	101096490	3985	3985	3985	3985	188
424	20240412	135700	100347310	3985	3985	3985	3985	127
425	20240412	135600	99841215	3985	3985	3985	3985	0
426	20240412	135500	99841215	3985	3985	3985	3985	0
427	20240412	135400	99841215	3985	3985	3985	3985	500
428	20240412	135300	97848715	3985	3985	3985	3985	0
429	20240412	135200	97848715	3985	3985	3985	3985	0
430	20240412	135100	97848715	3985	3985	3985	3985	109
431	20240412	135000	97414350	3985	3985	3985	3985	0
432	20240412	134900	97414350	3985	3985	3985	3985	0
433	20240412	134800	97414350	3985	3985	3985	3985	8
434	20240412	134700	97382470	3985	3985	3985	3985	0
435	20240412	134600	97382470	3985	3985	3985	3985	7
436	20240412	134500	97354575	3985	3985	3985	3985	0
437	20240412	134400	97354575	3985	3985	3985	3985	0
438	20240412	134300	97354575	3985	3985	3985	3985	0
439	20240412	134200	97354575	3985	3985	3985	3985	0
440	20240412	134100	97354575	3985	3985	3985	3985	100
441	20240412	134000	96956075	3985	3985	3985	3985	0
442	20240412	133900	96956075	3985	3985	3985	3985	0
443	20240412	133800	96956075	3985	3985	3985	3985	8
444	20240412	133700	96924195	3985	3985	3985	3985	0
445	20240412	133600	96924195	3985	3985	3985	3985	0
446	20240412	133500	96924195	3985	3985	3985	3985	0
447	20240412	133400	96924195	3985	3985	3985	3985	0
448	20240412	133300	96924195	3985	3985	3990	3985	498
449	20240412	133200	94937360	3985	3985	3985	3985	100
450	20240412	133100	94538860	3980	3980	3980	3980	1
451	20240412	133000	94534880	3980	3980	3980	3980	1
452	20240412	132900	94530900	3980	3980	3980	3980	0
453	20240412	132800	94530900	3980	3980	3980	3980	0
454	20240412	132700	94530900	3980	3980	3980	3980	0
455	20240412	132600	94530900	3980	3980	3980	3980	75
456	20240412	132500	94232400	3980	3980	3980	3980	1500
457	20240412	132400	88262400	3980	3980	3980	3980	29
458	20240412	132300	88146980	3985	3985	3985	3985	0
459	20240412	132200	88146980	3985	3985	3985	3985	0
460	20240412	132100	88146980	3985	3985	3985	3985	0
461	20240412	132000	88146980	3985	3985	3985	3985	3
462	20240412	131900	88135025	3985	3985	3985	3985	0
463	20240412	131800	88135025	3985	3985	3985	3985	0
464	20240412	131700	88135025	3985	3985	3985	3985	0
465	20240412	131600	88135025	3985	3985	3985	3985	8
466	20240412	131500	88103145	3985	3985	3985	3985	0
467	20240412	131400	88103145	3985	3985	3985	3985	0
468	20240412	131300	88103145	3985	3985	3985	3985	89
469	20240412	131200	87748480	3985	3985	3985	3985	0
470	20240412	131100	87748480	3985	3985	3985	3985	2
471	20240412	131000	87740510	3985	3985	3985	3985	0
472	20240412	130900	87740510	3985	3985	3985	3985	0
473	20240412	130800	87740510	3985	3985	3985	3985	0
474	20240412	130700	87740510	3985	3985	3985	3985	0
475	20240412	130600	87740510	3985	3985	3985	3985	0
476	20240412	130500	87740510	3985	3985	3985	3985	0
477	20240412	130400	87740510	3985	3980	3985	3980	172
478	20240412	130300	87055130	3980	3980	3980	3980	192
479	20240412	130200	86290970	3975	3975	3975	3975	50
480	20240412	130100	86092220	3980	3980	3980	3980	53
481	20240412	130000	85881280	3980	3980	3980	3980	0
482	20240412	125900	85881280	3980	3980	3980	3980	7
483	20240412	125800	85853420	3980	3980	3980	3980	300
484	20240412	125700	84659420	3980	3980	3980	3980	2679
485	20240412	125600	73997000	3980	3980	3980	3980	0
486	20240412	125500	73997000	3980	3980	3980	3980	0
487	20240412	125400	73997000	3980	3980	3980	3980	0
488	20240412	125300	73997000	3980	3980	3980	3980	18
489	20240412	125200	73925360	3980	3980	3980	3980	208
490	20240412	125100	73097520	3980	3980	3980	3980	0
491	20240412	125000	73097520	3980	3980	3980	3980	0
492	20240412	124900	73097520	3980	3980	3980	3980	0
493	20240412	124800	73097520	3980	3980	3980	3980	0
494	20240412	124700	73097520	3980	3980	3980	3980	0
495	20240412	124600	73097520	3980	3980	3980	3980	0
496	20240412	124500	73097520	3980	3980	3980	3980	0
497	20240412	124400	73097520	3980	3980	3980	3980	0
498	20240412	124300	73097520	3980	3980	3980	3980	50
499	20240412	124200	72898520	3985	3980	3985	3980	595
500	20240412	124100	70527695	3985	3985	3985	3985	41
501	20240412	124000	70364310	3985	3985	3985	3985	0
502	20240412	123900	70364310	3985	3985	3985	3985	0
503	20240412	123800	70364310	3985	3985	3985	3985	0
504	20240412	123700	70364310	3985	3985	3985	3985	1500
505	20240412	123600	64386810	3990	3990	3990	3990	0
506	20240412	123500	64386810	3990	3990	3990	3990	0
507	20240412	123400	64386810	3990	3990	3990	3990	0
508	20240412	123300	64386810	3990	3990	3990	3990	0
509	20240412	123200	64386810	3990	3990	3990	3990	0
510	20240412	123100	64386810	3990	3990	3990	3990	1
511	20240412	123000	64382820	3985	3985	3985	3985	0
512	20240412	122900	64382820	3985	3985	3985	3985	0
513	20240412	122800	64382820	3985	3985	3985	3985	19
514	20240412	122700	64307105	3985	3985	3985	3985	0
515	20240412	122600	64307105	3985	3985	3985	3985	15
516	20240412	122500	64247330	3985	3985	3985	3985	0
517	20240412	122400	64247330	3985	3985	3985	3985	0
518	20240412	122300	64247330	3985	3985	3985	3985	0
519	20240412	122200	64247330	3985	3985	3985	3985	0
520	20240412	122100	64247330	3985	3985	3985	3985	0
521	20240412	122000	64247330	3985	3985	3985	3985	7
522	20240412	121900	64219435	3980	3980	3980	3980	0
523	20240412	121800	64219435	3980	3980	3980	3980	0
524	20240412	121700	64219435	3980	3980	3980	3980	0
525	20240412	121600	64219435	3980	3980	3980	3980	0
526	20240412	121500	64219435	3980	3980	3980	3980	8
527	20240412	121400	64187595	3980	3985	3985	3980	300
528	20240412	121300	62992325	3985	3985	3985	3985	0
529	20240412	121200	62992325	3985	3985	3985	3985	0
530	20240412	121100	62992325	3985	3985	3985	3985	8
531	20240412	121000	62960445	3985	3985	3985	3985	8
532	20240412	120900	62928565	3985	3985	3985	3985	8
533	20240412	120800	62896685	3990	3990	3990	3990	0
534	20240412	120700	62896685	3990	3990	3990	3990	0
535	20240412	120600	62896685	3990	3990	3990	3990	0
536	20240412	120500	62896685	3990	3990	3990	3990	0
537	20240412	120400	62896685	3990	3990	3990	3990	0
538	20240412	120300	62896685	3990	3990	3990	3990	27
539	20240412	120200	62788955	3980	3980	3980	3980	0
540	20240412	120100	62788955	3980	3980	3980	3980	0
541	20240412	120000	62788955	3980	3980	3980	3980	0
542	20240412	115900	62788955	3980	3980	3980	3980	0
543	20240412	115800	62788955	3980	3980	3980	3980	0
544	20240412	115700	62788955	3980	3980	3980	3980	0
545	20240412	115600	62788955	3980	3980	3980	3980	0
546	20240412	115500	62788955	3980	3980	3980	3980	0
547	20240412	115400	62788955	3980	3980	3980	3980	0
548	20240412	115300	62788955	3980	3980	3980	3980	0
549	20240412	115200	62788955	3980	3980	3980	3980	0
550	20240412	115100	62788955	3980	3980	3980	3980	0
551	20240412	115000	62788955	3980	3980	3980	3980	0
552	20240412	114900	62788955	3980	3980	3980	3980	0
553	20240412	114800	62788955	3980	3985	3985	3980	206
554	20240412	114700	61968365	3985	3985	3985	3985	0
555	20240412	114600	61968365	3985	3985	3985	3985	8
556	20240412	114500	61936485	3985	3985	3985	3985	0
557	20240412	114400	61936485	3985	3985	3985	3985	0
558	20240412	114300	61936485	3985	3985	3985	3985	0
559	20240412	114200	61936485	3985	3985	3985	3985	0
560	20240412	114100	61936485	3985	3985	3985	3985	0
561	20240412	114000	61936485	3985	3990	3990	3985	1305
562	20240412	113900	56733845	4000	4000	4000	4000	0
563	20240412	113800	56733845	4000	4000	4000	4000	0
564	20240412	113700	56733845	4000	4000	4000	4000	122
565	20240412	113600	56245845	3990	3990	3990	3990	50
566	20240412	113500	56046345	3990	3990	3990	3990	0
567	20240412	113400	56046345	3990	3990	3990	3990	7
568	20240412	113300	56018415	3990	3990	3990	3990	0
569	20240412	113200	56018415	3990	3990	3990	3990	0
570	20240412	113100	56018415	3990	3990	3990	3990	0
571	20240412	113000	56018415	3990	3990	3990	3990	5
572	20240412	112900	55998465	3990	3990	3990	3990	0
573	20240412	112800	55998465	3990	3990	3990	3990	0
574	20240412	112700	55998465	3990	3990	3990	3990	0
575	20240412	112600	55998465	3990	3990	3990	3990	0
576	20240412	112500	55998465	3990	3990	3990	3990	0
577	20240412	112400	55998465	3990	3990	3990	3990	0
578	20240412	112300	55998465	3990	3990	3990	3990	0
579	20240412	112200	55998465	3990	3990	3990	3990	8
580	20240412	112100	55966545	3990	3990	3990	3990	0
581	20240412	112000	55966545	3990	3990	3990	3990	15
582	20240412	111900	55906695	3990	3995	3995	3990	200
583	20240412	111800	55108555	3980	3985	3985	3980	539
584	20240412	111700	52963130	3980	3980	3980	3980	0
585	20240412	111600	52963130	3980	3980	3980	3980	380
586	20240412	111500	51450730	3980	3985	3985	3980	29
587	20240412	111400	51335200	4000	4000	4000	4000	0
588	20240412	111300	51335200	4000	4000	4000	4000	0
589	20240412	111200	51335200	4000	3985	4000	3985	9
590	20240412	111100	51299320	4000	3980	4000	3980	27
591	20240412	111000	51191765	4000	4000	4000	4000	0
592	20240412	110900	51191765	4000	4000	4000	4000	0
593	20240412	110800	51191765	4000	4000	4000	4000	0
594	20240412	110700	51191765	4000	4000	4000	4000	0
595	20240412	110600	51191765	4000	4000	4000	4000	0
596	20240412	110500	51191765	4000	4000	4000	4000	0
597	20240412	110400	51191765	4000	3985	4000	3980	40
598	20240412	110300	51032010	4000	4000	4000	3980	2283
599	20240412	110200	41916075	3990	3990	3990	3990	0
600	20240412	110100	41916075	3990	3990	3990	3990	0
601	20240412	110000	41916075	3990	3990	3990	3990	17
602	20240412	105900	41848245	3995	3995	4000	3990	143
603	20240412	105800	41276795	3990	3990	3990	3990	0
604	20240412	105700	41276795	3990	3990	3990	3990	0
605	20240412	105600	41276795	3990	3990	3990	3990	0
606	20240412	105500	41276795	3990	3990	3990	3990	0
607	20240412	105400	41276795	3990	3990	3990	3990	0
608	20240412	105300	41276795	3990	3990	3990	3990	479
609	20240412	105200	39365585	3985	3985	3985	3985	0
610	20240412	105100	39365585	3985	3985	3985	3985	5
611	20240412	105000	39345660	3985	3985	3985	3985	0
612	20240412	104900	39345660	3985	3985	3985	3985	9
613	20240412	104800	39309795	3985	3985	3985	3985	2
614	20240412	104700	39301825	3990	3990	3990	3990	10
615	20240412	104600	39261925	3990	3990	3990	3990	27
616	20240412	104500	39154195	3990	3990	3990	3990	0
617	20240412	104400	39154195	3990	3995	3995	3990	5
618	20240412	104300	39134240	4000	3990	4000	3990	83
619	20240412	104200	38802605	3990	3990	3990	3990	70
620	20240412	104100	38523305	3990	3990	3990	3990	269
621	20240412	104000	37449995	3990	3990	3990	3990	0
622	20240412	103900	37449995	3990	3990	3990	3990	0
623	20240412	103800	37449995	3990	3990	3990	3990	33
624	20240412	103700	37318325	3990	3990	3990	3990	0
625	20240412	103600	37318325	3990	3990	3990	3990	11
626	20240412	103500	37274435	3990	3990	3990	3990	0
627	20240412	103400	37274435	3990	3990	3990	3990	10
628	20240412	103300	37234535	3995	3995	3995	3995	0
629	20240412	103200	37234535	3995	3995	3995	3995	0
630	20240412	103100	37234535	3995	3995	3995	3995	0
631	20240412	103000	37234535	3995	3995	3995	3995	0
632	20240412	102900	37234535	3995	3995	3995	3995	0
633	20240412	102800	37234535	3995	3995	3995	3995	0
634	20240412	102700	37234535	3995	3995	3995	3995	10
635	20240412	102600	37194585	3995	3995	3995	3995	0
636	20240412	102500	37194585	3995	3995	3995	3995	0
637	20240412	102400	37194585	3995	3995	3995	3995	0
638	20240412	102300	37194585	3995	3995	3995	3995	18
639	20240412	102200	37122675	3995	3995	4000	3995	266
640	20240412	102100	36058765	3990	3990	3990	3990	0
641	20240412	102000	36058765	3990	3990	3990	3990	0
642	20240412	101900	36058765	3990	3990	3990	3990	5
643	20240412	101800	36038815	3990	3990	3990	3990	17
644	20240412	101700	35970985	4000	4000	4000	4000	0
645	20240412	101600	35970985	4000	4000	4000	4000	0
646	20240412	101500	35970985	4000	4000	4000	4000	0
647	20240412	101400	35970985	4000	4000	4000	4000	0
648	20240412	101300	35970985	4000	4000	4000	4000	0
649	20240412	101200	35970985	4000	4000	4000	4000	10
650	20240412	101100	35930985	3995	3995	3995	3995	495
651	20240412	101000	33953460	3995	3995	3995	3995	0
652	20240412	100900	33953460	3995	3995	3995	3995	0
653	20240412	100800	33953460	3995	3995	3995	3995	0
654	20240412	100700	33953460	3995	3995	3995	3995	5
655	20240412	100600	33933485	3990	3990	3990	3990	0
656	20240412	100500	33933485	3990	3990	3990	3990	0
657	20240412	100400	33933485	3990	3990	3990	3990	0
658	20240412	100300	33933485	3990	3990	3990	3990	315
659	20240412	100200	32676635	3995	3995	3995	3995	1
660	20240412	100100	32672640	4000	4005	4005	4000	34
661	20240412	100000	32536490	4000	4000	4000	4000	28
662	20240412	095900	32424490	3990	3990	3990	3990	7
663	20240412	095800	32396560	4000	4000	4000	4000	0
664	20240412	095700	32396560	4000	4000	4000	4000	1270
665	20240412	095600	27316560	4000	3990	4000	3990	776
666	20240412	095500	24216245	3990	3985	3990	3985	443
667	20240412	095400	22449025	3990	3990	3990	3990	0
668	20240412	095300	22449025	3990	3990	3990	3990	0
669	20240412	095200	22449025	3990	3990	3990	3990	0
670	20240412	095100	22449025	3990	3990	3990	3990	0
671	20240412	095000	22449025	3990	3990	3990	3990	44
672	20240412	094900	22273465	3980	3980	3980	3980	230
673	20240412	094800	21358065	3990	3990	3990	3990	0
674	20240412	094700	21358065	3990	3985	3990	3985	66
675	20240412	094600	21094790	3990	3990	3990	3990	0
676	20240412	094500	21094790	3990	3990	3990	3990	0
677	20240412	094400	21094790	3990	3990	3990	3990	0
678	20240412	094300	21094790	3990	3990	3990	3990	0
679	20240412	094200	21094790	3990	3990	3990	3990	0
680	20240412	094100	21094790	3990	3990	3990	3990	0
681	20240412	094000	21094790	3990	3990	3990	3990	0
682	20240412	093900	21094790	3990	3985	3990	3985	77
683	20240412	093800	20787900	3990	3990	3990	3990	0
684	20240412	093700	20787900	3990	3990	3990	3990	0
685	20240412	093600	20787900	3990	3990	3990	3990	0
686	20240412	093500	20787900	3990	3990	3990	3990	45
687	20240412	093400	20608350	3980	3980	3990	3980	246
688	20240412	093300	19629260	3990	3980	3990	3980	760
689	20240412	093200	16603860	3980	3980	3990	3980	363
690	20240412	093100	15157445	3980	3980	3980	3980	2
691	20240412	093000	15149485	3990	3990	3990	3990	0
692	20240412	092900	15149485	3990	3990	3990	3990	0
693	20240412	092800	15149485	3990	3990	3990	3990	0
694	20240412	092700	15149485	3990	3990	3990	3990	0
695	20240412	092600	15149485	3990	3990	3990	3990	0
696	20240412	092500	15149485	3990	3970	3990	3970	88
697	20240412	092400	14798925	3990	3975	3990	3975	110
698	20240412	092300	14361165	3975	3975	3975	3975	0
699	20240412	092200	14361165	3975	3975	3975	3975	47
700	20240412	092100	14174340	3955	3955	3955	3955	0
701	20240412	092000	14174340	3955	3960	3960	3955	594
702	20240412	091900	11824600	3960	3960	3960	3960	347
703	20240412	091800	10450480	3970	3975	3975	3970	1393
704	20240412	091700	4920260	3980	3980	3980	3980	1
705	20240412	091600	4916280	3980	3980	3980	3980	10
706	20240412	091500	4876480	3985	3985	3985	3985	0
707	20240412	091400	4876480	3985	3985	3985	3985	14
708	20240412	091300	4820690	3995	3995	3995	3980	218
709	20240412	091200	3952930	4000	3995	4000	3995	25
710	20240412	091100	3853010	4000	4000	4000	4000	0
711	20240412	091000	3853010	4000	4000	4000	4000	0
712	20240412	090900	3853010	4000	3995	4000	3995	33
713	20240412	090800	3721065	3985	3990	3990	3985	50
714	20240412	090700	3521735	3995	4000	4010	3985	211
715	20240412	090600	2677460	4000	4000	4000	4000	8
716	20240412	090500	2645460	4000	4000	4000	4000	116
717	20240412	090400	2181460	4000	4000	4000	4000	6
718	20240412	090300	2157460	4000	4005	4005	4000	197
719	20240412	090200	1368950	4020	4000	4020	4000	65
720	20240412	090100	1107930	4000	4000	4000	3995	276
721	20240412	090000	3970	3970	3970	3970	3970	1