KissMeData/104200/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	195400	205735215	4455	4455	4455	4455	1802
3	20240412	195300	205735215	4455	4455	4455	4455	0
4	20240412	195200	205735215	4455	4455	4455	4455	0
5	20240412	195100	205735215	4455	4455	4455	4455	0
6	20240412	195000	205735215	4455	4455	4455	4455	0
7	20240412	194900	205735215	4455	4455	4455	4455	0
8	20240412	194800	205735215	4455	4455	4455	4455	0
9	20240412	194700	205735215	4455	4455	4455	4455	0
10	20240412	194600	205735215	4455	4455	4455	4455	0
11	20240412	194500	205735215	4455	4455	4455	4455	0
12	20240412	194400	205735215	4455	4455	4455	4455	0
13	20240412	194300	205735215	4455	4455	4455	4455	0
14	20240412	194200	205735215	4455	4455	4455	4455	0
15	20240412	194100	205735215	4455	4455	4455	4455	0
16	20240412	194000	205735215	4455	4455	4455	4455	0
17	20240412	193900	205735215	4455	4455	4455	4455	0
18	20240412	193800	205735215	4455	4455	4455	4455	0
19	20240412	193700	205735215	4455	4455	4455	4455	0
20	20240412	193600	205735215	4455	4455	4455	4455	0
21	20240412	193500	205735215	4455	4455	4455	4455	0
22	20240412	193400	205735215	4455	4455	4455	4455	0
23	20240412	193300	205735215	4455	4455	4455	4455	0
24	20240412	193200	205735215	4455	4455	4455	4455	0
25	20240412	193100	205735215	4455	4455	4455	4455	0
26	20240412	193000	205735215	4455	4455	4455	4455	0
27	20240412	192900	205735215	4455	4455	4455	4455	0
28	20240412	192800	205735215	4455	4455	4455	4455	0
29	20240412	192700	205735215	4455	4455	4455	4455	0
30	20240412	192600	205735215	4455	4455	4455	4455	0
31	20240412	192500	205735215	4455	4455	4455	4455	0
32	20240412	192400	205735215	4455	4455	4455	4455	1802
33	20240412	192300	205735215	4455	4455	4455	4455	0
34	20240412	192200	205735215	4455	4455	4455	4455	0
35	20240412	192100	205735215	4455	4455	4455	4455	0
36	20240412	192000	205735215	4455	4455	4455	4455	0
37	20240412	191900	205735215	4455	4455	4455	4455	0
38	20240412	191800	205735215	4455	4455	4455	4455	0
39	20240412	191700	205735215	4455	4455	4455	4455	0
40	20240412	191600	205735215	4455	4455	4455	4455	0
41	20240412	191500	205735215	4455	4455	4455	4455	0
42	20240412	191400	205735215	4455	4455	4455	4455	0
43	20240412	191300	205735215	4455	4455	4455	4455	0
44	20240412	191200	205735215	4455	4455	4455	4455	0
45	20240412	191100	205735215	4455	4455	4455	4455	0
46	20240412	191000	205735215	4455	4455	4455	4455	0
47	20240412	190900	205735215	4455	4455	4455	4455	0
48	20240412	190800	205735215	4455	4455	4455	4455	0
49	20240412	190700	205735215	4455	4455	4455	4455	0
50	20240412	190600	205735215	4455	4455	4455	4455	0
51	20240412	190500	205735215	4455	4455	4455	4455	0
52	20240412	190400	205735215	4455	4455	4455	4455	0
53	20240412	190300	205735215	4455	4455	4455	4455	0
54	20240412	190200	205735215	4455	4455	4455	4455	0
55	20240412	190100	205735215	4455	4455	4455	4455	0
56	20240412	190000	205735215	4455	4455	4455	4455	0
57	20240412	185900	205735215	4455	4455	4455	4455	0
58	20240412	185800	205735215	4455	4455	4455	4455	0
59	20240412	185700	205735215	4455	4455	4455	4455	0
60	20240412	185600	205735215	4455	4455	4455	4455	0
61	20240412	185500	205735215	4455	4455	4455	4455	0
62	20240412	185400	205735215	4455	4455	4455	4455	1802
63	20240412	185300	205735215	4455	4455	4455	4455	0
64	20240412	185200	205735215	4455	4455	4455	4455	0
65	20240412	185100	205735215	4455	4455	4455	4455	0
66	20240412	185000	205735215	4455	4455	4455	4455	0
67	20240412	184900	205735215	4455	4455	4455	4455	0
68	20240412	184800	205735215	4455	4455	4455	4455	0
69	20240412	184700	205735215	4455	4455	4455	4455	0
70	20240412	184600	205735215	4455	4455	4455	4455	0
71	20240412	184500	205735215	4455	4455	4455	4455	0
72	20240412	184400	205735215	4455	4455	4455	4455	0
73	20240412	184300	205735215	4455	4455	4455	4455	0
74	20240412	184200	205735215	4455	4455	4455	4455	0
75	20240412	184100	205735215	4455	4455	4455	4455	0
76	20240412	184000	205735215	4455	4455	4455	4455	0
77	20240412	183900	205735215	4455	4455	4455	4455	0
78	20240412	183800	205735215	4455	4455	4455	4455	0
79	20240412	183700	205735215	4455	4455	4455	4455	0
80	20240412	183600	205735215	4455	4455	4455	4455	0
81	20240412	183500	205735215	4455	4455	4455	4455	0
82	20240412	183400	205735215	4455	4455	4455	4455	0
83	20240412	183300	205735215	4455	4455	4455	4455	0
84	20240412	183200	205735215	4455	4455	4455	4455	0
85	20240412	183100	205735215	4455	4455	4455	4455	0
86	20240412	183000	205735215	4455	4455	4455	4455	0
87	20240412	182900	205735215	4455	4455	4455	4455	0
88	20240412	182800	205735215	4455	4455	4455	4455	0
89	20240412	182700	205735215	4455	4455	4455	4455	0
90	20240412	182600	205735215	4455	4455	4455	4455	0
91	20240412	182500	205735215	4455	4455	4455	4455	0
92	20240412	182400	205735215	4455	4455	4455	4455	1802
93	20240412	182300	205735215	4455	4455	4455	4455	0
94	20240412	182200	205735215	4455	4455	4455	4455	0
95	20240412	182100	205735215	4455	4455	4455	4455	0
96	20240412	182000	205735215	4455	4455	4455	4455	0
97	20240412	181900	205735215	4455	4455	4455	4455	0
98	20240412	181800	205735215	4455	4455	4455	4455	0
99	20240412	181700	205735215	4455	4455	4455	4455	0
100	20240412	181600	205735215	4455	4455	4455	4455	0
101	20240412	181500	205735215	4455	4455	4455	4455	0
102	20240412	181400	205735215	4455	4455	4455	4455	0
103	20240412	181300	205735215	4455	4455	4455	4455	0
104	20240412	181200	205735215	4455	4455	4455	4455	0
105	20240412	181100	205735215	4455	4455	4455	4455	0
106	20240412	181000	205735215	4455	4455	4455	4455	0
107	20240412	180900	205735215	4455	4455	4455	4455	0
108	20240412	180800	205735215	4455	4455	4455	4455	0
109	20240412	180700	205735215	4455	4455	4455	4455	0
110	20240412	180600	205735215	4455	4455	4455	4455	0
111	20240412	180500	205735215	4455	4455	4455	4455	0
112	20240412	180400	205735215	4455	4455	4455	4455	0
113	20240412	180300	205735215	4455	4455	4455	4455	0
114	20240412	180200	205735215	4455	4455	4455	4455	0
115	20240412	180100	205735215	4455	4455	4455	4455	0
116	20240412	180000	205735215	4455	4455	4455	4455	0
117	20240412	175900	205735215	4455	4455	4455	4455	0
118	20240412	175800	205735215	4455	4455	4455	4455	0
119	20240412	175700	205735215	4455	4455	4455	4455	0
120	20240412	175600	205735215	4455	4455	4455	4455	0
121	20240412	175500	205735215	4455	4455	4455	4455	0
122	20240412	175400	205735215	4455	4455	4455	4455	1802
123	20240412	175300	205735215	4455	4455	4455	4455	0
124	20240412	175200	205735215	4455	4455	4455	4455	0
125	20240412	175100	205735215	4455	4455	4455	4455	0
126	20240412	175000	205735215	4455	4455	4455	4455	0
127	20240412	174900	205735215	4455	4455	4455	4455	0
128	20240412	174800	205735215	4455	4455	4455	4455	0
129	20240412	174700	205735215	4455	4455	4455	4455	0
130	20240412	174600	205735215	4455	4455	4455	4455	0
131	20240412	174500	205735215	4455	4455	4455	4455	0
132	20240412	174400	205735215	4455	4455	4455	4455	0
133	20240412	174300	205735215	4455	4455	4455	4455	0
134	20240412	174200	205735215	4455	4455	4455	4455	0
135	20240412	174100	205735215	4455	4455	4455	4455	0
136	20240412	174000	205735215	4455	4455	4455	4455	0
137	20240412	173900	205735215	4455	4455	4455	4455	0
138	20240412	173800	205735215	4455	4455	4455	4455	0
139	20240412	173700	205735215	4455	4455	4455	4455	0
140	20240412	173600	205735215	4455	4455	4455	4455	0
141	20240412	173500	205735215	4455	4455	4455	4455	0
142	20240412	173400	205735215	4455	4455	4455	4455	0
143	20240412	173300	205735215	4455	4455	4455	4455	0
144	20240412	173200	205735215	4455	4455	4455	4455	0
145	20240412	173100	205735215	4455	4455	4455	4455	0
146	20240412	173000	205735215	4455	4455	4455	4455	0
147	20240412	172900	205735215	4455	4455	4455	4455	0
148	20240412	172800	205735215	4455	4455	4455	4455	0
149	20240412	172700	205735215	4455	4455	4455	4455	0
150	20240412	172600	205735215	4455	4455	4455	4455	0
151	20240412	172500	205735215	4455	4455	4455	4455	0
152	20240412	172400	205735215	4455	4455	4455	4455	1802
153	20240412	172300	205735215	4455	4455	4455	4455	0
154	20240412	172200	205735215	4455	4455	4455	4455	0
155	20240412	172100	205735215	4455	4455	4455	4455	0
156	20240412	172000	205735215	4455	4455	4455	4455	0
157	20240412	171900	205735215	4455	4455	4455	4455	0
158	20240412	171800	205735215	4455	4455	4455	4455	0
159	20240412	171700	205735215	4455	4455	4455	4455	0
160	20240412	171600	205735215	4455	4455	4455	4455	0
161	20240412	171500	205735215	4455	4455	4455	4455	0
162	20240412	171400	205735215	4455	4455	4455	4455	0
163	20240412	171300	205735215	4455	4455	4455	4455	0
164	20240412	171200	205735215	4455	4455	4455	4455	0
165	20240412	171100	205735215	4455	4455	4455	4455	0
166	20240412	171000	205735215	4455	4455	4455	4455	0
167	20240412	170900	205735215	4455	4455	4455	4455	0
168	20240412	170800	205735215	4455	4455	4455	4455	0
169	20240412	170700	205735215	4455	4455	4455	4455	0
170	20240412	170600	205735215	4455	4455	4455	4455	0
171	20240412	170500	205735215	4455	4455	4455	4455	0
172	20240412	170400	205735215	4455	4455	4455	4455	0
173	20240412	170300	205735215	4455	4455	4455	4455	0
174	20240412	170200	205735215	4455	4455	4455	4455	0
175	20240412	170100	205735215	4455	4455	4455	4455	0
176	20240412	170000	205735215	4455	4455	4455	4455	0
177	20240412	165900	205735215	4455	4455	4455	4455	0
178	20240412	165800	205735215	4455	4455	4455	4455	0
179	20240412	165700	205735215	4455	4455	4455	4455	0
180	20240412	165600	205735215	4455	4455	4455	4455	0
181	20240412	165500	205735215	4455	4455	4455	4455	0
182	20240412	165400	205735215	4455	4455	4455	4455	1802
183	20240412	165300	205735215	4455	4455	4455	4455	0
184	20240412	165200	205735215	4455	4455	4455	4455	0
185	20240412	165100	205735215	4455	4455	4455	4455	0
186	20240412	165000	205735215	4455	4455	4455	4455	0
187	20240412	164900	205735215	4455	4455	4455	4455	0
188	20240412	164800	205735215	4455	4455	4455	4455	0
189	20240412	164700	205735215	4455	4455	4455	4455	0
190	20240412	164600	205735215	4455	4455	4455	4455	0
191	20240412	164500	205735215	4455	4455	4455	4455	0
192	20240412	164400	205735215	4455	4455	4455	4455	0
193	20240412	164300	205735215	4455	4455	4455	4455	0
194	20240412	164200	205735215	4455	4455	4455	4455	0
195	20240412	164100	205735215	4455	4455	4455	4455	0
196	20240412	164000	205735215	4455	4455	4455	4455	0
197	20240412	163900	205735215	4455	4455	4455	4455	0
198	20240412	163800	205735215	4455	4455	4455	4455	0
199	20240412	163700	205735215	4455	4455	4455	4455	0
200	20240412	163600	205735215	4455	4455	4455	4455	0
201	20240412	163500	205735215	4455	4455	4455	4455	0
202	20240412	163400	205735215	4455	4455	4455	4455	0
203	20240412	163300	205735215	4455	4455	4455	4455	0
204	20240412	163200	205735215	4455	4455	4455	4455	0
205	20240412	163100	205735215	4455	4455	4455	4455	0
206	20240412	163000	205735215	4455	4455	4455	4455	0
207	20240412	162900	205735215	4455	4455	4455	4455	0
208	20240412	162800	205735215	4455	4455	4455	4455	0
209	20240412	162700	205735215	4455	4455	4455	4455	0
210	20240412	162600	205735215	4455	4455	4455	4455	0
211	20240412	162500	205735215	4455	4455	4455	4455	0
212	20240412	162400	205735215	4455	4455	4455	4455	1802
213	20240412	162300	205735215	4455	4455	4455	4455	0
214	20240412	162200	205735215	4455	4455	4455	4455	0
215	20240412	162100	205735215	4455	4455	4455	4455	0
216	20240412	162000	205735215	4455	4455	4455	4455	0
217	20240412	161900	205735215	4455	4455	4455	4455	0
218	20240412	161800	205735215	4455	4455	4455	4455	0
219	20240412	161700	205735215	4455	4455	4455	4455	0
220	20240412	161600	205735215	4455	4455	4455	4455	0
221	20240412	161500	205735215	4455	4455	4455	4455	0
222	20240412	161400	205735215	4455	4455	4455	4455	0
223	20240412	161300	205735215	4455	4455	4455	4455	0
224	20240412	161200	205735215	4455	4455	4455	4455	0
225	20240412	161100	205735215	4455	4455	4455	4455	0
226	20240412	161000	205735215	4455	4455	4455	4455	0
227	20240412	160900	205735215	4455	4455	4455	4455	0
228	20240412	160800	205735215	4455	4455	4455	4455	0
229	20240412	160700	205735215	4455	4455	4455	4455	0
230	20240412	160600	205735215	4455	4455	4455	4455	0
231	20240412	160500	205735215	4455	4455	4455	4455	0
232	20240412	160400	205735215	4455	4455	4455	4455	0
233	20240412	160300	205735215	4455	4455	4455	4455	0
234	20240412	160200	205735215	4455	4455	4455	4455	0
235	20240412	160100	205735215	4455	4455	4455	4455	0
236	20240412	160000	205735215	4455	4455	4455	4455	0
237	20240412	155900	205735215	4455	4455	4455	4455	0
238	20240412	155800	205735215	4455	4455	4455	4455	0
239	20240412	155700	205735215	4455	4455	4455	4455	0
240	20240412	155600	205735215	4455	4455	4455	4455	0
241	20240412	155500	205735215	4455	4455	4455	4455	0
242	20240412	155400	205735215	4455	4455	4455	4455	1802
243	20240412	155300	205735215	4455	4455	4455	4455	0
244	20240412	155200	205735215	4455	4455	4455	4455	0
245	20240412	155100	205735215	4455	4455	4455	4455	0
246	20240412	155000	205735215	4455	4455	4455	4455	0
247	20240412	154900	205735215	4455	4455	4455	4455	0
248	20240412	154800	205735215	4455	4455	4455	4455	0
249	20240412	154700	205735215	4455	4455	4455	4455	0
250	20240412	154600	205735215	4455	4455	4455	4455	0
251	20240412	154500	205735215	4455	4455	4455	4455	0
252	20240412	154400	205735215	4455	4455	4455	4455	0
253	20240412	154300	205735215	4455	4455	4455	4455	0
254	20240412	154200	205735215	4455	4455	4455	4455	0
255	20240412	154100	205735215	4455	4455	4455	4455	0
256	20240412	154000	205735215	4455	4455	4455	4455	0
257	20240412	153900	205735215	4455	4455	4455	4455	0
258	20240412	153800	205735215	4455	4455	4455	4455	0
259	20240412	153700	205735215	4455	4455	4455	4455	0
260	20240412	153600	205735215	4455	4455	4455	4455	0
261	20240412	153500	205735215	4455	4455	4455	4455	0
262	20240412	153400	205735215	4455	4455	4455	4455	0
263	20240412	153300	205735215	4455	4455	4455	4455	0
264	20240412	153200	205735215	4455	4455	4455	4455	0
265	20240412	153100	205735215	4455	4455	4455	4455	0
266	20240412	153000	205735215	4455	4455	4455	4455	1802
267	20240412	152900	197707305	4465	4465	4465	4465	0
268	20240412	152800	197707305	4465	4465	4465	4465	0
269	20240412	152700	197707305	4465	4465	4465	4465	0
270	20240412	152600	197707305	4465	4465	4465	4465	0
271	20240412	152500	197707305	4465	4465	4465	4465	0
272	20240412	152400	197707305	4465	4465	4465	4465	0
273	20240412	152300	197707305	4465	4465	4465	4465	0
274	20240412	152200	197707305	4465	4465	4465	4465	0
275	20240412	152100	197707305	4465	4465	4465	4465	0
276	20240412	152000	197707305	4465	4465	4465	4465	0
277	20240412	151900	197707305	4465	4465	4465	4465	0
278	20240412	151800	197707305	4465	4465	4465	4460	4938
279	20240412	151700	175680320	4465	4465	4465	4465	0
280	20240412	151600	175680320	4465	4465	4465	4465	15
281	20240412	151500	175613345	4480	4465	4480	4465	55
282	20240412	151400	175367470	4470	4470	4470	4470	115
283	20240412	151300	174853420	4485	4485	4485	4485	0
284	20240412	151200	174853420	4485	4485	4485	4485	0
285	20240412	151100	174853420	4485	4465	4485	4465	868
286	20240412	151000	170969175	4475	4475	4475	4475	0
287	20240412	150900	170969175	4475	4475	4475	4475	600
288	20240412	150800	168284175	4460	4460	4460	4460	0
289	20240412	150700	168284175	4460	4460	4460	4460	0
290	20240412	150600	168284175	4460	4460	4460	4460	0
291	20240412	150500	168284175	4460	4460	4460	4460	0
292	20240412	150400	168284175	4460	4460	4460	4460	6
293	20240412	150300	168257415	4460	4460	4460	4460	3
294	20240412	150200	168244035	4460	4480	4480	4460	263
295	20240412	150100	167069055	4480	4480	4480	4480	0
296	20240412	150000	167069055	4480	4480	4480	4480	0
297	20240412	145900	167069055	4480	4480	4480	4480	0
298	20240412	145800	167069055	4480	4480	4480	4480	0
299	20240412	145700	167069055	4480	4455	4480	4455	2
300	20240412	145600	167060120	4465	4465	4465	4465	0
301	20240412	145500	167060120	4465	4465	4465	4465	0
302	20240412	145400	167060120	4465	4465	4465	4465	45
303	20240412	145300	166859195	4465	4465	4465	4465	0
304	20240412	145200	166859195	4465	4465	4465	4465	0
305	20240412	145100	166859195	4465	4465	4465	4465	231
306	20240412	145000	165827780	4465	4465	4465	4465	300
307	20240412	144900	164488280	4465	4465	4465	4465	244
308	20240412	144800	163398820	4465	4465	4465	4465	0
309	20240412	144700	163398820	4465	4465	4465	4465	0
310	20240412	144600	163398820	4465	4465	4465	4465	0
311	20240412	144500	163398820	4465	4465	4465	4465	0
312	20240412	144400	163398820	4465	4465	4465	4465	2
313	20240412	144300	163389890	4470	4470	4470	4470	0
314	20240412	144200	163389890	4470	4470	4470	4470	0
315	20240412	144100	163389890	4470	4470	4470	4470	0
316	20240412	144000	163389890	4470	4470	4470	4470	0
317	20240412	143900	163389890	4470	4470	4470	4470	0
318	20240412	143800	163389890	4470	4465	4470	4465	160
319	20240412	143700	162674790	4485	4485	4485	4485	0
320	20240412	143600	162674790	4485	4485	4485	4485	0
321	20240412	143500	162674790	4485	4485	4485	4485	0
322	20240412	143400	162674790	4485	4485	4485	4485	0
323	20240412	143300	162674790	4485	4485	4485	4485	0
324	20240412	143200	162674790	4485	4485	4485	4485	10
325	20240412	143100	162629940	4495	4495	4495	4495	0
326	20240412	143000	162629940	4495	4495	4495	4495	0
327	20240412	142900	162629940	4495	4495	4495	4495	0
328	20240412	142800	162629940	4495	4495	4495	4495	0
329	20240412	142700	162629940	4495	4495	4495	4495	0
330	20240412	142600	162629940	4495	4495	4495	4495	10
331	20240412	142500	162584990	4500	4500	4500	4500	0
332	20240412	142400	162584990	4500	4500	4500	4500	0
333	20240412	142300	162584990	4500	4500	4500	4500	0
334	20240412	142200	162584990	4500	4500	4500	4500	0
335	20240412	142100	162584990	4500	4500	4500	4500	0
336	20240412	142000	162584990	4500	4500	4500	4500	50
337	20240412	141900	162359990	4505	4505	4505	4505	4
338	20240412	141800	162341970	4495	4495	4495	4495	2
339	20240412	141700	162332980	4490	4485	4490	4485	19
340	20240412	141600	162247725	4485	4480	4485	4480	348
341	20240412	141500	160687685	4480	4480	4480	4480	0
342	20240412	141400	160687685	4480	4480	4480	4480	0
343	20240412	141300	160687685	4480	4480	4480	4480	0
344	20240412	141200	160687685	4480	4475	4480	4475	252
345	20240412	141100	159559825	4480	4480	4480	4480	0
346	20240412	141000	159559825	4480	4480	4480	4480	0
347	20240412	140900	159559825	4480	4480	4480	4480	0
348	20240412	140800	159559825	4480	4480	4480	4480	0
349	20240412	140700	159559825	4480	4480	4480	4480	0
350	20240412	140600	159559825	4480	4480	4480	4480	0
351	20240412	140500	159559825	4480	4480	4480	4480	0
352	20240412	140400	159559825	4480	4480	4480	4480	0
353	20240412	140300	159559825	4480	4480	4480	4480	0
354	20240412	140200	159559825	4480	4480	4480	4480	0
355	20240412	140100	159559825	4480	4480	4480	4480	0
356	20240412	140000	159559825	4480	4465	4480	4465	15
357	20240412	135900	159492790	4465	4445	4465	4445	516
358	20240412	135800	157198170	4445	4445	4445	4445	0
359	20240412	135700	157198170	4445	4445	4445	4445	0
360	20240412	135600	157198170	4445	4450	4450	4445	615
361	20240412	135500	154463205	4450	4450	4450	4450	0
362	20240412	135400	154463205	4450	4450	4450	4450	0
363	20240412	135300	154463205	4450	4450	4450	4450	0
364	20240412	135200	154463205	4450	4450	4450	4450	0
365	20240412	135100	154463205	4450	4450	4450	4450	1
366	20240412	135000	154458755	4450	4450	4450	4450	0
367	20240412	134900	154458755	4450	4450	4450	4450	0
368	20240412	134800	154458755	4450	4450	4450	4450	2
369	20240412	134700	154449855	4465	4465	4465	4465	0
370	20240412	134600	154449855	4465	4465	4465	4465	0
371	20240412	134500	154449855	4465	4465	4465	4465	1
372	20240412	134400	154445390	4465	4465	4465	4465	0
373	20240412	134300	154445390	4465	4465	4465	4465	0
374	20240412	134200	154445390	4465	4465	4465	4465	0
375	20240412	134100	154445390	4465	4465	4465	4465	0
376	20240412	134000	154445390	4465	4465	4465	4465	0
377	20240412	133900	154445390	4465	4465	4465	4465	3
378	20240412	133800	154431995	4465	4465	4465	4465	0
379	20240412	133700	154431995	4465	4465	4465	4465	0
380	20240412	133600	154431995	4465	4465	4465	4465	0
381	20240412	133500	154431995	4465	4465	4465	4465	0
382	20240412	133400	154431995	4465	4465	4465	4465	1
383	20240412	133300	154427530	4460	4460	4460	4460	0
384	20240412	133200	154427530	4460	4460	4460	4460	0
385	20240412	133100	154427530	4460	4460	4460	4460	0
386	20240412	133000	154427530	4460	4460	4460	4460	0
387	20240412	132900	154427530	4460	4460	4460	4460	0
388	20240412	132800	154427530	4460	4460	4460	4460	0
389	20240412	132700	154427530	4460	4460	4460	4460	1
390	20240412	132600	154423070	4460	4460	4460	4460	0
391	20240412	132500	154423070	4460	4460	4460	4460	0
392	20240412	132400	154423070	4460	4460	4460	4460	0
393	20240412	132300	154423070	4460	4460	4460	4460	6
394	20240412	132200	154396310	4445	4445	4445	4445	0
395	20240412	132100	154396310	4445	4445	4445	4445	1
396	20240412	132000	154391865	4445	4445	4445	4445	0
397	20240412	131900	154391865	4445	4445	4445	4445	0
398	20240412	131800	154391865	4445	4445	4445	4445	300
399	20240412	131700	153058365	4445	4445	4445	4445	0
400	20240412	131600	153058365	4445	4445	4445	4445	0
401	20240412	131500	153058365	4445	4445	4445	4445	0
402	20240412	131400	153058365	4445	4445	4445	4445	0
403	20240412	131300	153058365	4445	4445	4445	4445	0
404	20240412	131200	153058365	4445	4445	4445	4445	0
405	20240412	131100	153058365	4445	4445	4445	4445	0
406	20240412	131000	153058365	4445	4445	4445	4445	0
407	20240412	130900	153058365	4445	4445	4445	4445	0
408	20240412	130800	153058365	4445	4445	4445	4445	0
409	20240412	130700	153058365	4445	4445	4445	4445	0
410	20240412	130600	153058365	4445	4445	4445	4445	0
411	20240412	130500	153058365	4445	4445	4445	4445	0
412	20240412	130400	153058365	4445	4445	4445	4445	0
413	20240412	130300	153058365	4445	4445	4445	4445	0
414	20240412	130200	153058365	4445	4445	4445	4445	0
415	20240412	130100	153058365	4445	4445	4445	4445	0
416	20240412	130000	153058365	4445	4445	4445	4445	0
417	20240412	125900	153058365	4445	4445	4445	4445	0
418	20240412	125800	153058365	4445	4445	4445	4445	360
419	20240412	125700	151458165	4470	4470	4470	4470	0
420	20240412	125600	151458165	4470	4470	4470	4470	0
421	20240412	125500	151458165	4470	4470	4470	4470	10
422	20240412	125400	151413465	4450	4450	4450	4450	50
423	20240412	125300	151190965	4450	4450	4450	4450	0
424	20240412	125200	151190965	4450	4450	4450	4450	0
425	20240412	125100	151190965	4450	4450	4450	4450	0
426	20240412	125000	151190965	4450	4450	4450	4450	220
427	20240412	124900	150211965	4450	4450	4450	4450	0
428	20240412	124800	150211965	4450	4450	4450	4450	1
429	20240412	124700	150207515	4455	4455	4455	4455	0
430	20240412	124600	150207515	4455	4455	4455	4455	0
431	20240412	124500	150207515	4455	4455	4455	4455	0
432	20240412	124400	150207515	4455	4455	4455	4455	0
433	20240412	124300	150207515	4455	4455	4455	4455	302
434	20240412	124200	148862105	4460	4460	4460	4460	0
435	20240412	124100	148862105	4460	4460	4460	4460	0
436	20240412	124000	148862105	4460	4460	4460	4460	0
437	20240412	123900	148862105	4460	4460	4460	4460	146
438	20240412	123800	148210945	4460	4460	4460	4460	448
439	20240412	123700	146212865	4460	4460	4460	4460	0
440	20240412	123600	146212865	4460	4460	4460	4460	0
441	20240412	123500	146212865	4460	4460	4460	4460	0
442	20240412	123400	146212865	4460	4460	4460	4460	0
443	20240412	123300	146212865	4460	4460	4460	4460	0
444	20240412	123200	146212865	4460	4460	4460	4460	0
445	20240412	123100	146212865	4460	4460	4460	4460	0
446	20240412	123000	146212865	4460	4460	4460	4460	0
447	20240412	122900	146212865	4460	4460	4460	4460	10
448	20240412	122800	146168265	4460	4460	4460	4460	0
449	20240412	122700	146168265	4460	4460	4460	4460	0
450	20240412	122600	146168265	4460	4460	4460	4460	0
451	20240412	122500	146168265	4460	4460	4460	4460	0
452	20240412	122400	146168265	4460	4460	4460	4460	0
453	20240412	122300	146168265	4460	4460	4460	4460	0
454	20240412	122200	146168265	4460	4460	4460	4460	0
455	20240412	122100	146168265	4460	4460	4460	4460	7
456	20240412	122000	146137045	4460	4460	4460	4460	6
457	20240412	121900	146110285	4460	4460	4460	4460	163
458	20240412	121800	145383305	4460	4460	4460	4460	0
459	20240412	121700	145383305	4460	4460	4460	4460	0
460	20240412	121600	145383305	4460	4460	4460	4460	0
461	20240412	121500	145383305	4460	4460	4460	4460	12
462	20240412	121400	145329785	4455	4455	4455	4455	0
463	20240412	121300	145329785	4455	4455	4455	4455	0
464	20240412	121200	145329785	4455	4455	4455	4455	0
465	20240412	121100	145329785	4455	4455	4455	4455	0
466	20240412	121000	145329785	4455	4455	4455	4455	0
467	20240412	120900	145329785	4455	4455	4455	4455	0
468	20240412	120800	145329785	4455	4455	4455	4455	0
469	20240412	120700	145329785	4455	4455	4455	4455	4
470	20240412	120600	145311965	4460	4460	4460	4460	0
471	20240412	120500	145311965	4460	4460	4460	4460	0
472	20240412	120400	145311965	4460	4460	4460	4460	0
473	20240412	120300	145311965	4460	4460	4460	4460	0
474	20240412	120200	145311965	4460	4460	4460	4460	0
475	20240412	120100	145311965	4460	4460	4460	4460	0
476	20240412	120000	145311965	4460	4460	4460	4460	0
477	20240412	115900	145311965	4460	4460	4460	4460	0
478	20240412	115800	145311965	4460	4460	4460	4460	0
479	20240412	115700	145311965	4460	4460	4460	4460	0
480	20240412	115600	145311965	4460	4460	4460	4460	0
481	20240412	115500	145311965	4460	4460	4460	4460	501
482	20240412	115400	143077505	4460	4460	4460	4460	0
483	20240412	115300	143077505	4460	4470	4470	4460	1600
484	20240412	115200	135938605	4470	4470	4470	4470	0
485	20240412	115100	135938605	4470	4470	4470	4470	0
486	20240412	115000	135938605	4470	4470	4470	4470	0
487	20240412	114900	135938605	4470	4470	4470	4470	0
488	20240412	114800	135938605	4470	4470	4470	4470	0
489	20240412	114700	135938605	4470	4470	4470	4470	0
490	20240412	114600	135938605	4470	4470	4470	4470	0
491	20240412	114500	135938605	4470	4470	4470	4470	0
492	20240412	114400	135938605	4470	4470	4470	4470	0
493	20240412	114300	135938605	4470	4470	4470	4470	0
494	20240412	114200	135938605	4470	4470	4470	4470	0
495	20240412	114100	135938605	4470	4470	4470	4470	2731
496	20240412	114000	123731035	4470	4470	4470	4470	7
497	20240412	113900	123699745	4470	4475	4475	4470	862
498	20240412	113800	119846345	4470	4470	4470	4470	0
499	20240412	113700	119846345	4470	4470	4470	4470	0
500	20240412	113600	119846345	4470	4470	4470	4470	0
501	20240412	113500	119846345	4470	4470	4470	4470	0
502	20240412	113400	119846345	4470	4470	4470	4470	0
503	20240412	113300	119846345	4470	4470	4470	4470	0
504	20240412	113200	119846345	4470	4470	4470	4470	52
505	20240412	113100	119613905	4470	4475	4475	4470	319
506	20240412	113000	118186750	4480	4480	4480	4480	0
507	20240412	112900	118186750	4480	4480	4480	4480	1164
508	20240412	112800	112972030	4490	4490	4490	4490	2
509	20240412	112700	112963050	4490	4490	4490	4490	2
510	20240412	112600	112954070	4490	4490	4490	4490	0
511	20240412	112500	112954070	4490	4490	4490	4490	0
512	20240412	112400	112954070	4490	4485	4490	4485	755
513	20240412	112300	109565570	4490	4490	4490	4490	223
514	20240412	112200	108564300	4485	4490	4490	4485	554
515	20240412	112100	106078460	4500	4500	4500	4500	0
516	20240412	112000	106078460	4500	4500	4500	4500	0
517	20240412	111900	106078460	4500	4500	4500	4500	0
518	20240412	111800	106078460	4500	4485	4500	4485	11
519	20240412	111700	106028975	4485	4485	4485	4485	0
520	20240412	111600	106028975	4485	4485	4485	4485	0
521	20240412	111500	106028975	4485	4485	4485	4485	120
522	20240412	111400	105490775	4490	4500	4500	4490	106
523	20240412	111300	105014825	4485	4485	4485	4485	0
524	20240412	111200	105014825	4485	4485	4485	4485	103
525	20240412	111100	104552870	4510	4510	4510	4510	0
526	20240412	111000	104552870	4510	4510	4510	4510	0
527	20240412	110900	104552870	4510	4510	4510	4510	0
528	20240412	110800	104552870	4510	4510	4510	4510	0
529	20240412	110700	104552870	4510	4510	4510	4510	0
530	20240412	110600	104552870	4510	4510	4510	4510	6
531	20240412	110500	104525810	4480	4480	4480	4480	0
532	20240412	110400	104525810	4480	4480	4480	4480	0
533	20240412	110300	104525810	4480	4480	4480	4480	0
534	20240412	110200	104525810	4480	4480	4480	4480	0
535	20240412	110100	104525810	4480	4480	4480	4480	0
536	20240412	110000	104525810	4480	4480	4480	4480	0
537	20240412	105900	104525810	4480	4480	4480	4480	0
538	20240412	105800	104525810	4480	4480	4480	4480	0
539	20240412	105700	104525810	4480	4480	4480	4480	10
540	20240412	105600	104481010	4480	4480	4480	4480	104
541	20240412	105500	104015090	4485	4485	4485	4485	0
542	20240412	105400	104015090	4485	4485	4485	4485	52
543	20240412	105300	103781870	4485	4485	4485	4485	0
544	20240412	105200	103781870	4485	4485	4485	4485	0
545	20240412	105100	103781870	4485	4485	4485	4485	2
546	20240412	105000	103772900	4515	4515	4515	4515	3
547	20240412	104900	103759355	4515	4515	4515	4515	7
548	20240412	104800	103727750	4515	4515	4515	4515	0
549	20240412	104700	103727750	4515	4515	4515	4515	64
550	20240412	104600	103438790	4480	4490	4490	4480	10
551	20240412	104500	103393970	4510	4510	4510	4510	0
552	20240412	104400	103393970	4510	4510	4510	4510	3
553	20240412	104300	103380440	4510	4510	4510	4510	48
554	20240412	104200	103163960	4480	4480	4480	4480	0
555	20240412	104100	103163960	4480	4480	4480	4480	50
556	20240412	104000	102939960	4485	4485	4485	4485	0
557	20240412	103900	102939960	4485	4485	4485	4485	450
558	20240412	103800	100921710	4490	4510	4510	4490	221
559	20240412	103700	99926705	4515	4515	4515	4515	0
560	20240412	103600	99926705	4515	4515	4515	4515	0
561	20240412	103500	99926705	4515	4515	4515	4515	0
562	20240412	103400	99926705	4515	4515	4515	4515	72
563	20240412	103300	99601625	4515	4515	4515	4515	289
564	20240412	103200	98296790	4515	4515	4515	4515	91
565	20240412	103100	97885925	4515	4515	4515	4515	0
566	20240412	103000	97885925	4515	4515	4515	4515	6
567	20240412	102900	97858835	4515	4515	4515	4515	0
568	20240412	102800	97858835	4515	4530	4530	4515	311
569	20240412	102700	96451620	4530	4530	4530	4530	0
570	20240412	102600	96451620	4530	4530	4530	4530	1
571	20240412	102500	96447090	4515	4515	4515	4515	98
572	20240412	102400	96004620	4515	4515	4515	4515	6
573	20240412	102300	95977530	4515	4515	4515	4515	45
574	20240412	102200	95774355	4520	4520	4520	4520	0
575	20240412	102100	95774355	4520	4505	4530	4505	83
576	20240412	102000	95400195	4505	4510	4510	4505	507
577	20240412	101900	93113860	4525	4525	4525	4525	0
578	20240412	101800	93113860	4525	4525	4525	4525	0
579	20240412	101700	93113860	4525	4525	4525	4525	0
580	20240412	101600	93113860	4525	4525	4525	4525	0
581	20240412	101500	93113860	4525	4525	4525	4525	0
582	20240412	101400	93113860	4525	4525	4525	4525	8
583	20240412	101300	93077660	4530	4530	4530	4530	0
584	20240412	101200	93077660	4530	4500	4530	4495	656
585	20240412	101100	90128455	4530	4530	4530	4530	0
586	20240412	101000	90128455	4530	4535	4535	4530	515
587	20240412	100900	87795010	4540	4535	4540	4535	104
588	20240412	100800	87323355	4535	4520	4535	4520	440
589	20240412	100700	85331685	4520	4520	4520	4520	0
590	20240412	100600	85331685	4520	4520	4520	4495	181
591	20240412	100500	84513590	4520	4520	4520	4520	120
592	20240412	100400	83971190	4525	4495	4525	4495	5847
593	20240412	100300	57596280	4495	4495	4495	4495	10
594	20240412	100200	57551330	4495	4495	4495	4495	0
595	20240412	100100	57551330	4495	4495	4495	4495	10
596	20240412	100000	57506380	4495	4495	4495	4495	2
597	20240412	095900	57497390	4480	4495	4495	4480	21
598	20240412	095800	57403160	4485	4480	4485	4480	612
599	20240412	095700	54661220	4475	4470	4475	4470	287
600	20240412	095600	53377030	4470	4470	4470	4470	2
601	20240412	095500	53368090	4440	4440	4440	4440	0
602	20240412	095400	53368090	4440	4440	4440	4440	0
603	20240412	095300	53368090	4440	4440	4440	4440	0
604	20240412	095200	53368090	4440	4440	4440	4440	0
605	20240412	095100	53368090	4440	4440	4440	4440	0
606	20240412	095000	53368090	4440	4440	4440	4440	1
607	20240412	094900	53363650	4470	4470	4470	4470	42
608	20240412	094800	53175910	4470	4470	4470	4470	1
609	20240412	094700	53171440	4470	4470	4470	4470	0
610	20240412	094600	53171440	4470	4470	4470	4470	0
611	20240412	094500	53171440	4470	4470	4470	4470	0
612	20240412	094400	53171440	4470	4470	4470	4470	0
613	20240412	094300	53171440	4470	4470	4470	4470	0
614	20240412	094200	53171440	4470	4470	4470	4470	0
615	20240412	094100	53171440	4470	4470	4470	4470	9
616	20240412	094000	53131210	4440	4440	4440	4440	20
617	20240412	093900	53042410	4470	4470	4475	4440	60
618	20240412	093800	52774500	4470	4470	4470	4470	0
619	20240412	093700	52774500	4470	4470	4470	4470	0
620	20240412	093600	52774500	4470	4465	4470	4465	271
621	20240412	093500	51564110	4470	4470	4470	4470	2
622	20240412	093400	51555170	4465	4465	4465	4465	0
623	20240412	093300	51555170	4465	4455	4465	4455	52
624	20240412	093200	51323460	4450	4450	4450	4450	86
625	20240412	093100	50940760	4450	4450	4450	4450	3
626	20240412	093000	50927410	4450	4425	4450	4425	709
627	20240412	092900	47784765	4430	4430	4430	4430	0
628	20240412	092800	47784765	4430	4435	4435	4430	177
629	20240412	092700	47000645	4415	4415	4415	4415	20
630	20240412	092600	46912345	4415	4415	4415	4415	2
631	20240412	092500	46903515	4435	4435	4435	4415	14
632	20240412	092400	46841625	4415	4420	4435	4415	525
633	20240412	092300	44513485	4415	4415	4415	4415	423
634	20240412	092200	42645940	4420	4420	4420	4420	53
635	20240412	092100	42411680	4430	4430	4430	4430	2
636	20240412	092000	42402820	4420	4420	4420	4420	0
637	20240412	091900	42402820	4420	4420	4420	4420	0
638	20240412	091800	42402820	4420	4420	4420	4420	0
639	20240412	091700	42402820	4420	4425	4425	4420	4359
640	20240412	091600	23135570	4425	4425	4425	4425	20
641	20240412	091500	23047070	4425	4425	4425	4425	50
642	20240412	091400	22825820	4425	4425	4425	4425	2
643	20240412	091300	22816970	4415	4430	4430	4415	21
644	20240412	091200	22724225	4415	4415	4415	4415	0
645	20240412	091100	22724225	4415	4415	4415	4415	561
646	20240412	091000	20247410	4415	4420	4420	4415	893
647	20240412	090900	16303025	4450	4450	4450	4450	0
648	20240412	090800	16303025	4450	4450	4450	4450	0
649	20240412	090700	16303025	4450	4450	4450	4450	0
650	20240412	090600	16303025	4450	4450	4450	4450	0
651	20240412	090500	16303025	4450	4450	4450	4450	0
652	20240412	090400	16303025	4450	4450	4455	4450	401
653	20240412	090300	14517130	4450	4450	4450	4450	1
654	20240412	090200	14512680	4460	4460	4460	4460	0
655	20240412	090100	14512680	4460	4460	4460	4460	0
656	20240412	090000	14512680	4460	4420	4460	4420	3283