KissMeData/090350/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	194600	627099190	9550	9550	9550	9550	3649
3	20240412	194500	627099190	9550	9550	9550	9550	0
4	20240412	194400	627099190	9550	9550	9550	9550	0
5	20240412	194300	627099190	9550	9550	9550	9550	0
6	20240412	194200	627099190	9550	9550	9550	9550	0
7	20240412	194100	627099190	9550	9550	9550	9550	0
8	20240412	194000	627099190	9550	9550	9550	9550	0
9	20240412	193900	627099190	9550	9550	9550	9550	0
10	20240412	193800	627099190	9550	9550	9550	9550	0
11	20240412	193700	627099190	9550	9550	9550	9550	0
12	20240412	193600	627099190	9550	9550	9550	9550	0
13	20240412	193500	627099190	9550	9550	9550	9550	0
14	20240412	193400	627099190	9550	9550	9550	9550	0
15	20240412	193300	627099190	9550	9550	9550	9550	0
16	20240412	193200	627099190	9550	9550	9550	9550	0
17	20240412	193100	627099190	9550	9550	9550	9550	0
18	20240412	193000	627099190	9550	9550	9550	9550	0
19	20240412	192900	627099190	9550	9550	9550	9550	0
20	20240412	192800	627099190	9550	9550	9550	9550	0
21	20240412	192700	627099190	9550	9550	9550	9550	0
22	20240412	192600	627099190	9550	9550	9550	9550	0
23	20240412	192500	627099190	9550	9550	9550	9550	0
24	20240412	192400	627099190	9550	9550	9550	9550	0
25	20240412	192300	627099190	9550	9550	9550	9550	0
26	20240412	192200	627099190	9550	9550	9550	9550	0
27	20240412	192100	627099190	9550	9550	9550	9550	0
28	20240412	192000	627099190	9550	9550	9550	9550	0
29	20240412	191900	627099190	9550	9550	9550	9550	0
30	20240412	191800	627099190	9550	9550	9550	9550	0
31	20240412	191700	627099190	9550	9550	9550	9550	0
32	20240412	191600	627099190	9550	9550	9550	9550	3649
33	20240412	191500	627099190	9550	9550	9550	9550	0
34	20240412	191400	627099190	9550	9550	9550	9550	0
35	20240412	191300	627099190	9550	9550	9550	9550	0
36	20240412	191200	627099190	9550	9550	9550	9550	0
37	20240412	191100	627099190	9550	9550	9550	9550	0
38	20240412	191000	627099190	9550	9550	9550	9550	0
39	20240412	190900	627099190	9550	9550	9550	9550	0
40	20240412	190800	627099190	9550	9550	9550	9550	0
41	20240412	190700	627099190	9550	9550	9550	9550	0
42	20240412	190600	627099190	9550	9550	9550	9550	0
43	20240412	190500	627099190	9550	9550	9550	9550	0
44	20240412	190400	627099190	9550	9550	9550	9550	0
45	20240412	190300	627099190	9550	9550	9550	9550	0
46	20240412	190200	627099190	9550	9550	9550	9550	0
47	20240412	190100	627099190	9550	9550	9550	9550	0
48	20240412	190000	627099190	9550	9550	9550	9550	0
49	20240412	185900	627099190	9550	9550	9550	9550	0
50	20240412	185800	627099190	9550	9550	9550	9550	0
51	20240412	185700	627099190	9550	9550	9550	9550	0
52	20240412	185600	627099190	9550	9550	9550	9550	0
53	20240412	185500	627099190	9550	9550	9550	9550	0
54	20240412	185400	627099190	9550	9550	9550	9550	0
55	20240412	185300	627099190	9550	9550	9550	9550	0
56	20240412	185200	627099190	9550	9550	9550	9550	0
57	20240412	185100	627099190	9550	9550	9550	9550	0
58	20240412	185000	627099190	9550	9550	9550	9550	0
59	20240412	184900	627099190	9550	9550	9550	9550	0
60	20240412	184800	627099190	9550	9550	9550	9550	0
61	20240412	184700	627099190	9550	9550	9550	9550	0
62	20240412	184600	627099190	9550	9550	9550	9550	3649
63	20240412	184500	627099190	9550	9550	9550	9550	0
64	20240412	184400	627099190	9550	9550	9550	9550	0
65	20240412	184300	627099190	9550	9550	9550	9550	0
66	20240412	184200	627099190	9550	9550	9550	9550	0
67	20240412	184100	627099190	9550	9550	9550	9550	0
68	20240412	184000	627099190	9550	9550	9550	9550	0
69	20240412	183900	627099190	9550	9550	9550	9550	0
70	20240412	183800	627099190	9550	9550	9550	9550	0
71	20240412	183700	627099190	9550	9550	9550	9550	0
72	20240412	183600	627099190	9550	9550	9550	9550	0
73	20240412	183500	627099190	9550	9550	9550	9550	0
74	20240412	183400	627099190	9550	9550	9550	9550	0
75	20240412	183300	627099190	9550	9550	9550	9550	0
76	20240412	183200	627099190	9550	9550	9550	9550	0
77	20240412	183100	627099190	9550	9550	9550	9550	0
78	20240412	183000	627099190	9550	9550	9550	9550	0
79	20240412	182900	627099190	9550	9550	9550	9550	0
80	20240412	182800	627099190	9550	9550	9550	9550	0
81	20240412	182700	627099190	9550	9550	9550	9550	0
82	20240412	182600	627099190	9550	9550	9550	9550	0
83	20240412	182500	627099190	9550	9550	9550	9550	0
84	20240412	182400	627099190	9550	9550	9550	9550	0
85	20240412	182300	627099190	9550	9550	9550	9550	0
86	20240412	182200	627099190	9550	9550	9550	9550	0
87	20240412	182100	627099190	9550	9550	9550	9550	0
88	20240412	182000	627099190	9550	9550	9550	9550	0
89	20240412	181900	627099190	9550	9550	9550	9550	0
90	20240412	181800	627099190	9550	9550	9550	9550	0
91	20240412	181700	627099190	9550	9550	9550	9550	0
92	20240412	181600	627099190	9550	9550	9550	9550	3649
93	20240412	181500	627099190	9550	9550	9550	9550	0
94	20240412	181400	627099190	9550	9550	9550	9550	0
95	20240412	181300	627099190	9550	9550	9550	9550	0
96	20240412	181200	627099190	9550	9550	9550	9550	0
97	20240412	181100	627099190	9550	9550	9550	9550	0
98	20240412	181000	627099190	9550	9550	9550	9550	0
99	20240412	180900	627099190	9550	9550	9550	9550	0
100	20240412	180800	627099190	9550	9550	9550	9550	0
101	20240412	180700	627099190	9550	9550	9550	9550	0
102	20240412	180600	627099190	9550	9550	9550	9550	0
103	20240412	180500	627099190	9550	9550	9550	9550	0
104	20240412	180400	627099190	9550	9550	9550	9550	0
105	20240412	180300	627099190	9550	9550	9550	9550	0
106	20240412	180200	627099190	9550	9550	9550	9550	0
107	20240412	180100	627099190	9550	9550	9550	9550	0
108	20240412	180000	627099190	9550	9550	9550	9550	0
109	20240412	175900	627099190	9550	9550	9550	9550	0
110	20240412	175800	627099190	9550	9550	9550	9550	0
111	20240412	175700	627099190	9550	9550	9550	9550	0
112	20240412	175600	627099190	9550	9550	9550	9550	0
113	20240412	175500	627099190	9550	9550	9550	9550	0
114	20240412	175400	627099190	9550	9550	9550	9550	0
115	20240412	175300	627099190	9550	9550	9550	9550	0
116	20240412	175200	627099190	9550	9550	9550	9550	0
117	20240412	175100	627099190	9550	9550	9550	9550	0
118	20240412	175000	627099190	9550	9550	9550	9550	0
119	20240412	174900	627099190	9550	9550	9550	9550	0
120	20240412	174800	627099190	9550	9550	9550	9550	0
121	20240412	174700	627099190	9550	9550	9550	9550	0
122	20240412	174600	627099190	9550	9550	9550	9550	3649
123	20240412	174500	627099190	9550	9550	9550	9550	0
124	20240412	174400	627099190	9550	9550	9550	9550	0
125	20240412	174300	627099190	9550	9550	9550	9550	0
126	20240412	174200	627099190	9550	9550	9550	9550	0
127	20240412	174100	627099190	9550	9550	9550	9550	0
128	20240412	174000	627099190	9550	9550	9550	9550	0
129	20240412	173900	627099190	9550	9550	9550	9550	0
130	20240412	173800	627099190	9550	9550	9550	9550	0
131	20240412	173700	627099190	9550	9550	9550	9550	0
132	20240412	173600	627099190	9550	9550	9550	9550	0
133	20240412	173500	627099190	9550	9550	9550	9550	0
134	20240412	173400	627099190	9550	9550	9550	9550	0
135	20240412	173300	627099190	9550	9550	9550	9550	0
136	20240412	173200	627099190	9550	9550	9550	9550	0
137	20240412	173100	627099190	9550	9550	9550	9550	0
138	20240412	173000	627099190	9550	9550	9550	9550	0
139	20240412	172900	627099190	9550	9550	9550	9550	0
140	20240412	172800	627099190	9550	9550	9550	9550	0
141	20240412	172700	627099190	9550	9550	9550	9550	0
142	20240412	172600	627099190	9550	9550	9550	9550	0
143	20240412	172500	627099190	9550	9550	9550	9550	0
144	20240412	172400	627099190	9550	9550	9550	9550	0
145	20240412	172300	627099190	9550	9550	9550	9550	0
146	20240412	172200	627099190	9550	9550	9550	9550	0
147	20240412	172100	627099190	9550	9550	9550	9550	0
148	20240412	172000	627099190	9550	9550	9550	9550	0
149	20240412	171900	627099190	9550	9550	9550	9550	0
150	20240412	171800	627099190	9550	9550	9550	9550	0
151	20240412	171700	627099190	9550	9550	9550	9550	0
152	20240412	171600	627099190	9550	9550	9550	9550	3649
153	20240412	171500	627099190	9550	9550	9550	9550	0
154	20240412	171400	627099190	9550	9550	9550	9550	0
155	20240412	171300	627099190	9550	9550	9550	9550	0
156	20240412	171200	627099190	9550	9550	9550	9550	0
157	20240412	171100	627099190	9550	9550	9550	9550	0
158	20240412	171000	627099190	9550	9550	9550	9550	0
159	20240412	170900	627099190	9550	9550	9550	9550	0
160	20240412	170800	627099190	9550	9550	9550	9550	0
161	20240412	170700	627099190	9550	9550	9550	9550	0
162	20240412	170600	627099190	9550	9550	9550	9550	0
163	20240412	170500	627099190	9550	9550	9550	9550	0
164	20240412	170400	627099190	9550	9550	9550	9550	0
165	20240412	170300	627099190	9550	9550	9550	9550	0
166	20240412	170200	627099190	9550	9550	9550	9550	0
167	20240412	170100	627099190	9550	9550	9550	9550	0
168	20240412	170000	627099190	9550	9550	9550	9550	0
169	20240412	165900	627099190	9550	9550	9550	9550	0
170	20240412	165800	627099190	9550	9550	9550	9550	0
171	20240412	165700	627099190	9550	9550	9550	9550	0
172	20240412	165600	627099190	9550	9550	9550	9550	0
173	20240412	165500	627099190	9550	9550	9550	9550	0
174	20240412	165400	627099190	9550	9550	9550	9550	0
175	20240412	165300	627099190	9550	9550	9550	9550	0
176	20240412	165200	627099190	9550	9550	9550	9550	0
177	20240412	165100	627099190	9550	9550	9550	9550	0
178	20240412	165000	627099190	9550	9550	9550	9550	0
179	20240412	164900	627099190	9550	9550	9550	9550	0
180	20240412	164800	627099190	9550	9550	9550	9550	0
181	20240412	164700	627099190	9550	9550	9550	9550	0
182	20240412	164600	627099190	9550	9550	9550	9550	3649
183	20240412	164500	627099190	9550	9550	9550	9550	0
184	20240412	164400	627099190	9550	9550	9550	9550	0
185	20240412	164300	627099190	9550	9550	9550	9550	0
186	20240412	164200	627099190	9550	9550	9550	9550	0
187	20240412	164100	627099190	9550	9550	9550	9550	0
188	20240412	164000	627099190	9550	9550	9550	9550	0
189	20240412	163900	627099190	9550	9550	9550	9550	0
190	20240412	163800	627099190	9550	9550	9550	9550	0
191	20240412	163700	627099190	9550	9550	9550	9550	0
192	20240412	163600	627099190	9550	9550	9550	9550	0
193	20240412	163500	627099190	9550	9550	9550	9550	0
194	20240412	163400	627099190	9550	9550	9550	9550	0
195	20240412	163300	627099190	9550	9550	9550	9550	0
196	20240412	163200	627099190	9550	9550	9550	9550	0
197	20240412	163100	627099190	9550	9550	9550	9550	0
198	20240412	163000	627099190	9550	9550	9550	9550	0
199	20240412	162900	627099190	9550	9550	9550	9550	0
200	20240412	162800	627099190	9550	9550	9550	9550	0
201	20240412	162700	627099190	9550	9550	9550	9550	0
202	20240412	162600	627099190	9550	9550	9550	9550	0
203	20240412	162500	627099190	9550	9550	9550	9550	0
204	20240412	162400	627099190	9550	9550	9550	9550	0
205	20240412	162300	627099190	9550	9550	9550	9550	0
206	20240412	162200	627099190	9550	9550	9550	9550	0
207	20240412	162100	627099190	9550	9550	9550	9550	0
208	20240412	162000	627099190	9550	9550	9550	9550	0
209	20240412	161900	627099190	9550	9550	9550	9550	0
210	20240412	161800	627099190	9550	9550	9550	9550	0
211	20240412	161700	627099190	9550	9550	9550	9550	0
212	20240412	161600	627099190	9550	9550	9550	9550	3649
213	20240412	161500	627099190	9550	9550	9550	9550	0
214	20240412	161400	627099190	9550	9550	9550	9550	0
215	20240412	161300	627099190	9550	9550	9550	9550	0
216	20240412	161200	627099190	9550	9550	9550	9550	0
217	20240412	161100	627099190	9550	9550	9550	9550	0
218	20240412	161000	627099190	9550	9550	9550	9550	0
219	20240412	160900	627099190	9550	9550	9550	9550	0
220	20240412	160800	627099190	9550	9550	9550	9550	0
221	20240412	160700	627099190	9550	9550	9550	9550	0
222	20240412	160600	627099190	9550	9550	9550	9550	0
223	20240412	160500	627099190	9550	9550	9550	9550	0
224	20240412	160400	627099190	9550	9550	9550	9550	0
225	20240412	160300	627099190	9550	9550	9550	9550	0
226	20240412	160200	627099190	9550	9550	9550	9550	0
227	20240412	160100	627099190	9550	9550	9550	9550	0
228	20240412	160000	627099190	9550	9550	9550	9550	0
229	20240412	155900	627099190	9550	9550	9550	9550	0
230	20240412	155800	627099190	9550	9550	9550	9550	0
231	20240412	155700	627099190	9550	9550	9550	9550	0
232	20240412	155600	627099190	9550	9550	9550	9550	0
233	20240412	155500	627099190	9550	9550	9550	9550	0
234	20240412	155400	627099190	9550	9550	9550	9550	0
235	20240412	155300	627099190	9550	9550	9550	9550	0
236	20240412	155200	627099190	9550	9550	9550	9550	0
237	20240412	155100	627099190	9550	9550	9550	9550	0
238	20240412	155000	627099190	9550	9550	9550	9550	0
239	20240412	154900	627099190	9550	9550	9550	9550	0
240	20240412	154800	627099190	9550	9550	9550	9550	0
241	20240412	154700	627099190	9550	9550	9550	9550	0
242	20240412	154600	627099190	9550	9550	9550	9550	3649
243	20240412	154500	627099190	9550	9550	9550	9550	0
244	20240412	154400	627099190	9550	9550	9550	9550	0
245	20240412	154300	627099190	9550	9550	9550	9550	0
246	20240412	154200	627099190	9550	9550	9550	9550	0
247	20240412	154100	627099190	9550	9550	9550	9550	0
248	20240412	154000	627099190	9550	9550	9550	9550	0
249	20240412	153900	627099190	9550	9550	9550	9550	0
250	20240412	153800	627099190	9550	9550	9550	9550	0
251	20240412	153700	627099190	9550	9550	9550	9550	0
252	20240412	153600	627099190	9550	9550	9550	9550	0
253	20240412	153500	627099190	9550	9550	9550	9550	0
254	20240412	153400	627099190	9550	9550	9550	9550	0
255	20240412	153300	627099190	9550	9550	9550	9550	0
256	20240412	153200	627099190	9550	9550	9550	9550	0
257	20240412	153100	627099190	9550	9550	9550	9550	0
258	20240412	153000	627099190	9550	9550	9550	9550	3649
259	20240412	152900	592251240	9510	9510	9510	9510	0
260	20240412	152800	592251240	9510	9510	9510	9510	0
261	20240412	152700	592251240	9510	9510	9510	9510	0
262	20240412	152600	592251240	9510	9510	9510	9510	0
263	20240412	152500	592251240	9510	9510	9510	9510	0
264	20240412	152400	592251240	9510	9510	9510	9510	0
265	20240412	152300	592251240	9510	9510	9510	9510	0
266	20240412	152200	592251240	9510	9510	9510	9510	0
267	20240412	152100	592251240	9510	9510	9510	9510	0
268	20240412	152000	592251240	9510	9510	9510	9510	0
269	20240412	151900	592251240	9510	9510	9530	9510	45
270	20240412	151800	591823270	9530	9530	9530	9510	109
271	20240412	151700	590786420	9510	9530	9530	9510	80
272	20240412	151600	590024900	9530	9530	9530	9530	21
273	20240412	151500	589824770	9530	9520	9530	9520	304
274	20240412	151400	586930490	9520	9530	9530	9520	140
275	20240412	151300	585597190	9530	9530	9530	9520	68
276	20240412	151200	584949510	9530	9530	9530	9530	58
277	20240412	151100	584396770	9530	9510	9530	9510	49
278	20240412	151000	583930120	9530	9530	9530	9520	344
279	20240412	150900	580653800	9530	9520	9530	9520	239
280	20240412	150800	578378240	9530	9530	9530	9510	77
281	20240412	150700	577644790	9530	9530	9530	9520	270
282	20240412	150600	575073990	9530	9520	9530	9510	558
283	20240412	150500	569763500	9520	9560	9560	9520	2035
284	20240412	150400	550377870	9560	9560	9560	9560	46
285	20240412	150300	549938110	9560	9530	9560	9530	65
286	20240412	150200	549316860	9560	9570	9570	9560	32
287	20240412	150100	549010670	9570	9570	9570	9570	65
288	20240412	150000	548388620	9570	9570	9570	9570	33
289	20240412	145900	548072810	9570	9580	9580	9570	60
290	20240412	145800	547498490	9580	9580	9580	9530	1298
291	20240412	145700	535115930	9580	9580	9580	9530	266
292	20240412	145600	532578600	9580	9580	9580	9580	33
293	20240412	145500	532262460	9580	9580	9580	9580	62
294	20240412	145400	531668500	9580	9580	9580	9540	152
295	20240412	145300	530217020	9580	9580	9580	9580	33
296	20240412	145200	529900880	9580	9580	9580	9580	62
297	20240412	145100	529306920	9580	9580	9580	9580	60
298	20240412	145000	528732120	9580	9580	9580	9540	44
299	20240412	144900	528310640	9580	9580	9580	9540	42
300	20240412	144800	527908480	9580	9580	9580	9580	61
301	20240412	144700	527324100	9580	9590	9590	9550	533
302	20240412	144600	522232680	9550	9590	9590	9550	563
303	20240412	144500	516853510	9590	9590	9590	9590	35
304	20240412	144400	516517860	9590	9590	9590	9590	60
305	20240412	144300	515942460	9590	9590	9590	9590	259
306	20240412	144200	513458650	9590	9590	9590	9590	170
307	20240412	144100	511828350	9590	9590	9590	9590	33
308	20240412	144000	511511880	9590	9590	9590	9590	37
309	20240412	143900	511157050	9590	9590	9590	9590	46
310	20240412	143800	510715910	9590	9590	9590	9590	33
311	20240412	143700	510399440	9550	9590	9590	9550	111
312	20240412	143600	509336750	9590	9590	9590	9590	33
313	20240412	143500	509020280	9590	9590	9590	9560	172
314	20240412	143400	507373920	9590	9590	9590	9590	49
315	20240412	143300	506904010	9590	9590	9590	9590	307
316	20240412	143200	503959880	9590	9590	9590	9590	33
317	20240412	143100	503643410	9590	9590	9590	9590	66
318	20240412	143000	503010470	9590	9590	9590	9590	32
319	20240412	142900	502703590	9590	9580	9590	9580	1438
320	20240412	142800	488927400	9580	9570	9580	9560	215
321	20240412	142700	486869450	9570	9570	9570	9570	33
322	20240412	142600	486553640	9580	9580	9580	9550	80
323	20240412	142500	485787570	9580	9580	9580	9580	51
324	20240412	142400	485298990	9580	9580	9580	9580	64
325	20240412	142300	484685870	9580	9580	9580	9580	33
326	20240412	142200	484369730	9580	9580	9580	9570	59
327	20240412	142100	483804840	9570	9570	9570	9570	26
328	20240412	142000	483556020	9570	9570	9570	9550	90
329	20240412	141900	482695340	9570	9570	9570	9570	38
330	20240412	141800	482331680	9570	9570	9570	9570	68
331	20240412	141700	481680920	9570	9580	9580	9570	33
332	20240412	141600	481364960	9580	9580	9580	9580	56
333	20240412	141500	480828480	9580	9580	9580	9570	60
334	20240412	141400	480254180	9570	9570	9570	9570	34
335	20240412	141300	479928800	9580	9580	9580	9580	83
336	20240412	141200	479133660	9580	9580	9580	9580	38
337	20240412	141100	478769620	9580	9580	9580	9580	59
338	20240412	141000	478204400	9580	9580	9580	9580	43
339	20240412	140900	477792460	9580	9580	9580	9580	64
340	20240412	140800	477179340	9580	9580	9580	9570	365
341	20240412	140700	473682950	9580	9570	9580	9570	726
342	20240412	140600	466734680	9570	9570	9570	9570	58
343	20240412	140500	466179620	9560	9570	9570	9560	35
344	20240412	140400	465844690	9570	9570	9570	9570	46
345	20240412	140300	465404470	9570	9570	9570	9570	172
346	20240412	140200	463758430	9570	9560	9570	9560	46
347	20240412	140100	463318440	9560	9570	9570	9560	533
348	20240412	140000	458222810	9570	9570	9570	9570	62
349	20240412	135900	457629470	9570	9570	9570	9570	36
350	20240412	135800	457284950	9570	9570	9570	9570	58
351	20240412	135700	456729890	9570	9570	9570	9570	38
352	20240412	135600	456366230	9570	9570	9570	9570	267
353	20240412	135500	453811040	9570	9560	9570	9560	129
354	20240412	135400	452577510	9570	9570	9570	9570	73
355	20240412	135300	451878900	9570	9570	9570	9570	34
356	20240412	135200	451553520	9570	9570	9570	9570	34
357	20240412	135100	451228140	9570	9570	9570	9570	63
358	20240412	135000	450625230	9570	9570	9570	9570	42
359	20240412	134900	450223290	9570	9570	9570	9570	58
360	20240412	134800	449668230	9570	9570	9570	9570	37
361	20240412	134700	449314140	9570	9570	9570	9570	46
362	20240412	134600	448873920	9570	9570	9570	9570	44
363	20240412	134500	448452840	9570	9560	9570	9560	263
364	20240412	134400	445938380	9560	9560	9560	9560	297
365	20240412	134300	443099060	9560	9560	9560	9560	84
366	20240412	134200	442296020	9570	9570	9570	9560	61
367	20240412	134100	441712480	9560	9580	9580	9560	90
368	20240412	134000	440851360	9580	9580	9580	9580	58
369	20240412	133900	440295720	9580	9570	9580	9560	73
370	20240412	133800	439597050	9580	9580	9580	9580	76
371	20240412	133700	438868970	9570	9560	9570	9560	764
372	20240412	133600	431557980	9570	9560	9570	9560	112
373	20240412	133500	430486910	9560	9560	9560	9560	48
374	20240412	133400	430028030	9560	9560	9560	9540	123
375	20240412	133300	428854150	9560	9560	9560	9560	38
376	20240412	133200	428490870	9550	9560	9560	9550	60
377	20240412	133100	427917280	9550	9550	9550	9550	72
378	20240412	133000	427229680	9550	9540	9550	9540	78
379	20240412	132900	426485260	9540	9540	9540	9540	0
380	20240412	132800	426485260	9540	9540	9540	9540	2
381	20240412	132700	426466180	9520	9520	9520	9520	25
382	20240412	132600	426228180	9520	9520	9520	9520	124
383	20240412	132500	425047700	9540	9540	9540	9540	0
384	20240412	132400	425047700	9540	9540	9540	9540	0
385	20240412	132300	425047700	9540	9540	9540	9540	0
386	20240412	132200	425047700	9540	9540	9540	9540	0
387	20240412	132100	425047700	9540	9540	9540	9540	3
388	20240412	132000	425019080	9540	9540	9540	9540	0
389	20240412	131900	425019080	9540	9540	9540	9540	0
390	20240412	131800	425019080	9540	9540	9540	9540	0
391	20240412	131700	425019080	9540	9540	9540	9540	100
392	20240412	131600	424065080	9540	9540	9540	9540	0
393	20240412	131500	424065080	9540	9540	9540	9540	0
394	20240412	131400	424065080	9540	9540	9540	9540	0
395	20240412	131300	424065080	9540	9540	9540	9540	0
396	20240412	131200	424065080	9540	9540	9540	9540	0
397	20240412	131100	424065080	9540	9530	9540	9530	100
398	20240412	131000	423111090	9520	9520	9520	9520	0
399	20240412	130900	423111090	9520	9520	9520	9520	0
400	20240412	130800	423111090	9520	9520	9520	9520	0
401	20240412	130700	423111090	9520	9510	9520	9510	185
402	20240412	130600	421350040	9510	9510	9510	9510	21
403	20240412	130500	421150330	9510	9530	9530	9510	3000
404	20240412	130400	392605990	9540	9540	9540	9540	66
405	20240412	130300	391976350	9530	9530	9530	9530	0
406	20240412	130200	391976350	9530	9530	9530	9530	1
407	20240412	130100	391966820	9530	9530	9530	9530	1
408	20240412	130000	391957290	9540	9540	9540	9540	160
409	20240412	125900	390430890	9540	9540	9540	9540	100
410	20240412	125800	389476890	9540	9540	9540	9540	2
411	20240412	125700	389457810	9540	9540	9540	9540	1
412	20240412	125600	389448270	9540	9540	9540	9540	0
413	20240412	125500	389448270	9540	9540	9540	9540	200
414	20240412	125400	387540270	9540	9540	9540	9540	1
415	20240412	125300	387530730	9540	9540	9540	9540	300
416	20240412	125200	384668730	9540	9540	9540	9540	347
417	20240412	125100	381358350	9540	9540	9540	9540	211
418	20240412	125000	379345410	9540	9540	9540	9520	291
419	20240412	124900	376569290	9520	9520	9520	9520	1
420	20240412	124800	376559770	9520	9540	9540	9520	156
421	20240412	124700	375073860	9540	9540	9540	9540	0
422	20240412	124600	375073860	9540	9540	9540	9540	0
423	20240412	124500	375073860	9540	9540	9540	9540	0
424	20240412	124400	375073860	9540	9540	9540	9540	29
425	20240412	124300	374797200	9550	9550	9550	9550	0
426	20240412	124200	374797200	9550	9550	9550	9550	0
427	20240412	124100	374797200	9550	9550	9550	9550	99
428	20240412	124000	373851750	9550	9570	9570	9550	259
429	20240412	123900	371376920	9570	9570	9570	9570	0
430	20240412	123800	371376920	9570	9570	9570	9570	0
431	20240412	123700	371376920	9570	9600	9600	9570	567
432	20240412	123600	365950640	9580	9580	9580	9580	1
433	20240412	123500	365941060	9600	9600	9600	9600	15
434	20240412	123400	365797060	9600	9600	9600	9600	0
435	20240412	123300	365797060	9600	9600	9600	9600	0
436	20240412	123200	365797060	9600	9580	9600	9580	89
437	20240412	123100	364943840	9600	9600	9600	9600	0
438	20240412	123000	364943840	9600	9600	9600	9600	0
439	20240412	122900	364943840	9600	9600	9600	9600	1000
440	20240412	122800	355343840	9600	9600	9600	9600	0
441	20240412	122700	355343840	9600	9600	9600	9600	0
442	20240412	122600	355343840	9600	9600	9600	9600	0
443	20240412	122500	355343840	9600	9590	9600	9590	148
444	20240412	122400	353924510	9580	9580	9580	9580	1
445	20240412	122300	353914930	9580	9580	9580	9580	3
446	20240412	122200	353886190	9570	9570	9570	9570	20
447	20240412	122100	353694790	9570	9570	9570	9570	1
448	20240412	122000	353685220	9580	9580	9580	9580	10
449	20240412	121900	353589420	9580	9580	9580	9580	30
450	20240412	121800	353302020	9580	9580	9580	9580	1
451	20240412	121700	353292440	9570	9570	9570	9570	15
452	20240412	121600	353148890	9560	9570	9570	9560	7
453	20240412	121500	353081910	9570	9570	9570	9570	0
454	20240412	121400	353081910	9570	9570	9570	9570	0
455	20240412	121300	353081910	9570	9570	9570	9570	10
456	20240412	121200	352986210	9570	9570	9570	9570	12
457	20240412	121100	352871370	9570	9570	9570	9570	0
458	20240412	121000	352871370	9570	9570	9570	9570	1
459	20240412	120900	352861800	9580	9580	9580	9580	1
460	20240412	120800	352852220	9570	9570	9570	9570	1
461	20240412	120700	352842650	9600	9600	9600	9600	0
462	20240412	120600	352842650	9600	9600	9600	9600	0
463	20240412	120500	352842650	9600	9600	9600	9600	3
464	20240412	120400	352813850	9590	9590	9590	9590	607
465	20240412	120300	346992720	9580	9580	9580	9580	86
466	20240412	120200	346168840	9560	9560	9560	9560	1
467	20240412	120100	346159280	9580	9580	9580	9580	294
468	20240412	120000	343342760	9550	9550	9550	9550	1
469	20240412	115900	343333210	9570	9570	9570	9570	0
470	20240412	115800	343333210	9570	9570	9570	9570	0
471	20240412	115700	343333210	9570	9570	9570	9570	0
472	20240412	115600	343333210	9570	9570	9570	9570	0
473	20240412	115500	343333210	9570	9570	9570	9570	24
474	20240412	115400	343103530	9580	9580	9580	9580	0
475	20240412	115300	343103530	9580	9580	9580	9580	0
476	20240412	115200	343103530	9580	9580	9580	9580	0
477	20240412	115100	343103530	9580	9550	9580	9550	6
478	20240412	115000	343046080	9560	9560	9560	9560	200
479	20240412	114900	341134080	9560	9570	9570	9560	10
480	20240412	114800	341038440	9570	9570	9570	9570	10
481	20240412	114700	340942740	9570	9570	9570	9570	0
482	20240412	114600	340942740	9570	9570	9570	9570	1
483	20240412	114500	340933170	9580	9580	9580	9580	0
484	20240412	114400	340933170	9580	9580	9580	9580	225
485	20240412	114300	338777670	9580	9580	9580	9580	18
486	20240412	114200	338605230	9560	9560	9560	9560	0
487	20240412	114100	338605230	9560	9560	9560	9560	1
488	20240412	114000	338595670	9560	9560	9560	9560	1
489	20240412	113900	338586110	9580	9580	9580	9580	0
490	20240412	113800	338586110	9580	9580	9580	9580	0
491	20240412	113700	338586110	9580	9580	9580	9580	0
492	20240412	113600	338586110	9580	9580	9580	9580	0
493	20240412	113500	338586110	9580	9580	9580	9580	0
494	20240412	113400	338586110	9580	9550	9580	9550	2
495	20240412	113300	338566980	9580	9580	9580	9580	10
496	20240412	113200	338471180	9550	9550	9550	9550	1
497	20240412	113100	338461630	9570	9570	9570	9570	39
498	20240412	113000	338088400	9570	9570	9570	9570	41
499	20240412	112900	337696030	9530	9530	9530	9530	0
500	20240412	112800	337696030	9530	9530	9530	9530	0
501	20240412	112700	337696030	9530	9530	9530	9530	0
502	20240412	112600	337696030	9530	9530	9530	9530	0
503	20240412	112500	337696030	9530	9550	9550	9530	500
504	20240412	112400	332923430	9560	9560	9560	9560	78
505	20240412	112300	332177750	9530	9540	9540	9530	10
506	20240412	112200	332082430	9560	9560	9560	9560	0
507	20240412	112100	332082430	9560	9560	9560	9560	0
508	20240412	112000	332082430	9560	9560	9560	9560	0
509	20240412	111900	332082430	9560	9560	9560	9560	2
510	20240412	111800	332063310	9530	9530	9530	9530	0
511	20240412	111700	332063310	9530	9530	9530	9530	0
512	20240412	111600	332063310	9530	9530	9530	9530	61
513	20240412	111500	331481980	9530	9530	9530	9530	0
514	20240412	111400	331481980	9530	9530	9530	9530	1
515	20240412	111300	331472450	9530	9530	9530	9530	200
516	20240412	111200	329566450	9530	9530	9530	9530	11
517	20240412	111100	329461620	9530	9530	9530	9530	2
518	20240412	111000	329442560	9530	9530	9530	9530	0
519	20240412	110900	329442560	9530	9530	9530	9530	1
520	20240412	110800	329433030	9530	9530	9530	9530	1
521	20240412	110700	329423500	9580	9580	9580	9580	0
522	20240412	110600	329423500	9580	9530	9580	9530	20
523	20240412	110500	329232400	9530	9530	9530	9530	21
524	20240412	110400	329032270	9530	9560	9580	9530	71
525	20240412	110300	328352250	9520	9520	9520	9520	0
526	20240412	110200	328352250	9520	9520	9520	9520	0
527	20240412	110100	328352250	9520	9550	9550	9520	40
528	20240412	110000	327970860	9520	9520	9520	9520	0
529	20240412	105900	327970860	9520	9520	9520	9520	0
530	20240412	105800	327970860	9520	9520	9520	9520	0
531	20240412	105700	327970860	9520	9580	9580	9520	1417
532	20240412	105600	314461400	9580	9580	9580	9580	1
533	20240412	105500	314451820	9540	9540	9540	9540	0
534	20240412	105400	314451820	9540	9540	9540	9540	1
535	20240412	105300	314442280	9540	9540	9540	9540	0
536	20240412	105200	314442280	9540	9580	9580	9540	1088
537	20240412	105100	304052290	9580	9570	9580	9570	3
538	20240412	105000	304023560	9580	9580	9580	9580	0
539	20240412	104900	304023560	9580	9580	9580	9580	300
540	20240412	104800	301149560	9560	9580	9580	9560	991
541	20240412	104700	291660630	9580	9580	9580	9580	1
542	20240412	104600	291651050	9570	9570	9570	9570	2
543	20240412	104500	291631910	9610	9610	9610	9570	630
544	20240412	104400	285598850	9610	9610	9610	9610	1
545	20240412	104300	285589240	9580	9580	9580	9580	0
546	20240412	104200	285589240	9580	9580	9580	9580	1
547	20240412	104100	285579660	9570	9570	9570	9570	1
548	20240412	104000	285570090	9590	9570	9590	9570	696
549	20240412	103900	278896370	9560	9560	9560	9560	100
550	20240412	103800	277940370	9560	9560	9560	9560	300
551	20240412	103700	275072370	9560	9560	9560	9560	30
552	20240412	103600	274785570	9560	9560	9560	9560	1
553	20240412	103500	274776010	9560	9560	9560	9560	200
554	20240412	103400	272864010	9560	9560	9560	9560	2
555	20240412	103300	272844890	9570	9570	9570	9570	0
556	20240412	103200	272844890	9570	9570	9570	9570	0
557	20240412	103100	272844890	9570	9570	9570	9570	1
558	20240412	103000	272835320	9560	9560	9560	9560	2
559	20240412	102900	272816200	9570	9570	9570	9570	2
560	20240412	102800	272797060	9570	9570	9570	9570	0
561	20240412	102700	272797060	9570	9570	9570	9570	1
562	20240412	102600	272787490	9570	9570	9570	9570	1137
563	20240412	102500	261906400	9570	9570	9570	9570	0
564	20240412	102400	261906400	9570	9570	9570	9570	500
565	20240412	102300	257121400	9580	9580	9580	9580	999
566	20240412	102200	247550980	9580	9590	9590	9580	40
567	20240412	102100	247167390	9590	9590	9590	9590	1020
568	20240412	102000	237385590	9580	9580	9580	9570	7
569	20240412	101900	237318540	9580	9580	9580	9580	5
570	20240412	101800	237270640	9570	9570	9570	9570	55
571	20240412	101700	236744290	9570	9570	9570	9570	30
572	20240412	101600	236457190	9570	9560	9580	9560	806
573	20240412	101500	228740600	9560	9560	9560	9560	0
574	20240412	101400	228740600	9560	9560	9560	9560	337
575	20240412	101300	225518880	9560	9560	9560	9560	131
576	20240412	101200	224266520	9550	9550	9550	9550	68
577	20240412	101100	223617120	9550	9550	9550	9550	26
578	20240412	101000	223368820	9560	9560	9560	9560	0
579	20240412	100900	223368820	9560	9560	9560	9560	0
580	20240412	100800	223368820	9560	9560	9560	9560	0
581	20240412	100700	223368820	9560	9560	9560	9560	0
582	20240412	100600	223368820	9560	9560	9560	9560	0
583	20240412	100500	223368820	9560	9560	9560	9560	12
584	20240412	100400	223254100	9560	9560	9560	9540	104
585	20240412	100300	222261860	9560	9560	9560	9560	0
586	20240412	100200	222261860	9560	9560	9560	9560	1
587	20240412	100100	222252300	9540	9540	9540	9540	1
588	20240412	100000	222242760	9540	9540	9540	9540	35
589	20240412	095900	221908860	9550	9560	9560	9550	100
590	20240412	095800	220953800	9560	9560	9560	9560	0
591	20240412	095700	220953800	9560	9560	9560	9560	0
592	20240412	095600	220953800	9560	9570	9570	9560	9
593	20240412	095500	220867680	9560	9560	9560	9560	114
594	20240412	095400	219777840	9560	9560	9560	9560	0
595	20240412	095300	219777840	9560	9560	9560	9560	14
596	20240412	095200	219644000	9560	9560	9570	9560	347
597	20240412	095100	216325570	9550	9550	9560	9550	322
598	20240412	095000	213247270	9550	9550	9550	9550	0
599	20240412	094900	213247270	9550	9540	9550	9540	293
600	20240412	094800	210450280	9530	9540	9540	9530	49
601	20240412	094700	209982830	9540	9540	9550	9540	158
602	20240412	094600	208474990	9540	9550	9550	9540	124
603	20240412	094500	207291740	9530	9530	9530	9530	0
604	20240412	094400	207291740	9530	9530	9530	9530	0
605	20240412	094300	207291740	9530	9540	9540	9530	101
606	20240412	094200	206328550	9560	9560	9560	9560	1
607	20240412	094100	206318990	9560	9550	9560	9550	24
608	20240412	094000	206089610	9560	9560	9560	9560	1
609	20240412	093900	206080050	9510	9510	9510	9510	28
610	20240412	093800	205813770	9500	9530	9540	9500	508
611	20240412	093700	200975330	9540	9550	9550	9530	198
612	20240412	093600	199087220	9540	9540	9540	9540	8
613	20240412	093500	199010900	9560	9560	9560	9560	0
614	20240412	093400	199010900	9560	9560	9580	9560	6
615	20240412	093300	198953520	9560	9540	9570	9540	311
616	20240412	093200	195982120	9510	9490	9580	9490	3394
617	20240412	093100	163721770	9450	9450	9450	9450	0
618	20240412	093000	163721770	9450	9480	9480	9450	426
619	20240412	092900	159691380	9490	9490	9490	9460	1348
620	20240412	092800	146914250	9480	9480	9480	9480	90
621	20240412	092700	146061050	9450	9450	9450	9450	31
622	20240412	092600	145768100	9450	9450	9450	9450	0
623	20240412	092500	145768100	9450	9450	9450	9450	11
624	20240412	092400	145664150	9450	9460	9460	9450	180
625	20240412	092300	143962150	9440	9440	9440	9440	0
626	20240412	092200	143962150	9440	9440	9440	9440	0
627	20240412	092100	143962150	9440	9460	9460	9440	509
628	20240412	092000	139154510	9460	9460	9460	9460	135
629	20240412	091900	137877410	9460	9470	9470	9460	141
630	20240412	091800	136542420	9480	9480	9480	9480	10
631	20240412	091700	136447620	9480	9480	9480	9460	377
632	20240412	091600	132875660	9480	9480	9490	9470	1436
633	20240412	091500	119274250	9490	9480	9490	9480	292
634	20240412	091400	116505190	9480	9500	9510	9480	598
635	20240412	091300	110820290	9500	9500	9500	9500	2251
636	20240412	091200	89435790	9510	9520	9520	9510	98
637	20240412	091100	88503430	9510	9500	9510	9500	1045
638	20240412	091000	78565640	9500	9500	9510	9500	1003
639	20240412	090900	69030140	9510	9510	9510	9510	139
640	20240412	090800	67708250	9500	9510	9530	9500	3158
641	20240412	090700	37673600	9530	9530	9540	9530	322
642	20240412	090600	34604550	9540	9530	9550	9530	228
643	20240412	090500	32428690	9530	9540	9550	9530	173
644	20240412	090400	30778250	9540	9540	9540	9520	1088
645	20240412	090300	20402930	9520	9550	9550	9520	160
646	20240412	090200	18879130	9510	9510	9510	9510	700
647	20240412	090100	12222130	9510	9520	9520	9510	165
648	20240412	090000	10652880	9520	9520	9520	9520	1077