KissMeData/151860/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	200600	931497000	8880	8880	8880	8880	6148
3	20240412	200500	931497000	8880	8880	8880	8880	0
4	20240412	200400	931497000	8880	8880	8880	8880	0
5	20240412	200300	931497000	8880	8880	8880	8880	0
6	20240412	200200	931497000	8880	8880	8880	8880	0
7	20240412	200100	931497000	8880	8880	8880	8880	0
8	20240412	200000	931497000	8880	8880	8880	8880	0
9	20240412	195900	931497000	8880	8880	8880	8880	0
10	20240412	195800	931497000	8880	8880	8880	8880	0
11	20240412	195700	931497000	8880	8880	8880	8880	0
12	20240412	195600	931497000	8880	8880	8880	8880	0
13	20240412	195500	931497000	8880	8880	8880	8880	0
14	20240412	195400	931497000	8880	8880	8880	8880	0
15	20240412	195300	931497000	8880	8880	8880	8880	0
16	20240412	195200	931497000	8880	8880	8880	8880	0
17	20240412	195100	931497000	8880	8880	8880	8880	0
18	20240412	195000	931497000	8880	8880	8880	8880	0
19	20240412	194900	931497000	8880	8880	8880	8880	0
20	20240412	194800	931497000	8880	8880	8880	8880	0
21	20240412	194700	931497000	8880	8880	8880	8880	0
22	20240412	194600	931497000	8880	8880	8880	8880	0
23	20240412	194500	931497000	8880	8880	8880	8880	0
24	20240412	194400	931497000	8880	8880	8880	8880	0
25	20240412	194300	931497000	8880	8880	8880	8880	0
26	20240412	194200	931497000	8880	8880	8880	8880	0
27	20240412	194100	931497000	8880	8880	8880	8880	0
28	20240412	194000	931497000	8880	8880	8880	8880	0
29	20240412	193900	931497000	8880	8880	8880	8880	0
30	20240412	193800	931497000	8880	8880	8880	8880	0
31	20240412	193700	931497000	8880	8880	8880	8880	0
32	20240412	193600	931497000	8880	8880	8880	8880	6148
33	20240412	193500	931497000	8880	8880	8880	8880	0
34	20240412	193400	931497000	8880	8880	8880	8880	0
35	20240412	193300	931497000	8880	8880	8880	8880	0
36	20240412	193200	931497000	8880	8880	8880	8880	0
37	20240412	193100	931497000	8880	8880	8880	8880	0
38	20240412	193000	931497000	8880	8880	8880	8880	0
39	20240412	192900	931497000	8880	8880	8880	8880	0
40	20240412	192800	931497000	8880	8880	8880	8880	0
41	20240412	192700	931497000	8880	8880	8880	8880	0
42	20240412	192600	931497000	8880	8880	8880	8880	0
43	20240412	192500	931497000	8880	8880	8880	8880	0
44	20240412	192400	931497000	8880	8880	8880	8880	0
45	20240412	192300	931497000	8880	8880	8880	8880	0
46	20240412	192200	931497000	8880	8880	8880	8880	0
47	20240412	192100	931497000	8880	8880	8880	8880	0
48	20240412	192000	931497000	8880	8880	8880	8880	0
49	20240412	191900	931497000	8880	8880	8880	8880	0
50	20240412	191800	931497000	8880	8880	8880	8880	0
51	20240412	191700	931497000	8880	8880	8880	8880	0
52	20240412	191600	931497000	8880	8880	8880	8880	0
53	20240412	191500	931497000	8880	8880	8880	8880	0
54	20240412	191400	931497000	8880	8880	8880	8880	0
55	20240412	191300	931497000	8880	8880	8880	8880	0
56	20240412	191200	931497000	8880	8880	8880	8880	0
57	20240412	191100	931497000	8880	8880	8880	8880	0
58	20240412	191000	931497000	8880	8880	8880	8880	0
59	20240412	190900	931497000	8880	8880	8880	8880	0
60	20240412	190800	931497000	8880	8880	8880	8880	0
61	20240412	190700	931497000	8880	8880	8880	8880	0
62	20240412	190600	931497000	8880	8880	8880	8880	6148
63	20240412	190500	931497000	8880	8880	8880	8880	0
64	20240412	190400	931497000	8880	8880	8880	8880	0
65	20240412	190300	931497000	8880	8880	8880	8880	0
66	20240412	190200	931497000	8880	8880	8880	8880	0
67	20240412	190100	931497000	8880	8880	8880	8880	0
68	20240412	190000	931497000	8880	8880	8880	8880	0
69	20240412	185900	931497000	8880	8880	8880	8880	0
70	20240412	185800	931497000	8880	8880	8880	8880	0
71	20240412	185700	931497000	8880	8880	8880	8880	0
72	20240412	185600	931497000	8880	8880	8880	8880	0
73	20240412	185500	931497000	8880	8880	8880	8880	0
74	20240412	185400	931497000	8880	8880	8880	8880	0
75	20240412	185300	931497000	8880	8880	8880	8880	0
76	20240412	185200	931497000	8880	8880	8880	8880	0
77	20240412	185100	931497000	8880	8880	8880	8880	0
78	20240412	185000	931497000	8880	8880	8880	8880	0
79	20240412	184900	931497000	8880	8880	8880	8880	0
80	20240412	184800	931497000	8880	8880	8880	8880	0
81	20240412	184700	931497000	8880	8880	8880	8880	0
82	20240412	184600	931497000	8880	8880	8880	8880	0
83	20240412	184500	931497000	8880	8880	8880	8880	0
84	20240412	184400	931497000	8880	8880	8880	8880	0
85	20240412	184300	931497000	8880	8880	8880	8880	0
86	20240412	184200	931497000	8880	8880	8880	8880	0
87	20240412	184100	931497000	8880	8880	8880	8880	0
88	20240412	184000	931497000	8880	8880	8880	8880	0
89	20240412	183900	931497000	8880	8880	8880	8880	0
90	20240412	183800	931497000	8880	8880	8880	8880	0
91	20240412	183700	931497000	8880	8880	8880	8880	0
92	20240412	183600	931497000	8880	8880	8880	8880	6148
93	20240412	183500	931497000	8880	8880	8880	8880	0
94	20240412	183400	931497000	8880	8880	8880	8880	0
95	20240412	183300	931497000	8880	8880	8880	8880	0
96	20240412	183200	931497000	8880	8880	8880	8880	0
97	20240412	183100	931497000	8880	8880	8880	8880	0
98	20240412	183000	931497000	8880	8880	8880	8880	0
99	20240412	182900	931497000	8880	8880	8880	8880	0
100	20240412	182800	931497000	8880	8880	8880	8880	0
101	20240412	182700	931497000	8880	8880	8880	8880	0
102	20240412	182600	931497000	8880	8880	8880	8880	0
103	20240412	182500	931497000	8880	8880	8880	8880	0
104	20240412	182400	931497000	8880	8880	8880	8880	0
105	20240412	182300	931497000	8880	8880	8880	8880	0
106	20240412	182200	931497000	8880	8880	8880	8880	0
107	20240412	182100	931497000	8880	8880	8880	8880	0
108	20240412	182000	931497000	8880	8880	8880	8880	0
109	20240412	181900	931497000	8880	8880	8880	8880	0
110	20240412	181800	931497000	8880	8880	8880	8880	0
111	20240412	181700	931497000	8880	8880	8880	8880	0
112	20240412	181600	931497000	8880	8880	8880	8880	0
113	20240412	181500	931497000	8880	8880	8880	8880	0
114	20240412	181400	931497000	8880	8880	8880	8880	0
115	20240412	181300	931497000	8880	8880	8880	8880	0
116	20240412	181200	931497000	8880	8880	8880	8880	0
117	20240412	181100	931497000	8880	8880	8880	8880	0
118	20240412	181000	931497000	8880	8880	8880	8880	0
119	20240412	180900	931497000	8880	8880	8880	8880	0
120	20240412	180800	931497000	8880	8880	8880	8880	0
121	20240412	180700	931497000	8880	8880	8880	8880	0
122	20240412	180600	931497000	8880	8880	8880	8880	6148
123	20240412	180500	931497000	8880	8880	8880	8880	0
124	20240412	180400	931497000	8880	8880	8880	8880	0
125	20240412	180300	931497000	8880	8880	8880	8880	0
126	20240412	180200	931497000	8880	8880	8880	8880	0
127	20240412	180100	931497000	8880	8880	8880	8880	0
128	20240412	180000	931497000	8880	8880	8880	8880	0
129	20240412	175900	931497000	8880	8880	8880	8880	0
130	20240412	175800	931497000	8880	8880	8880	8880	0
131	20240412	175700	931497000	8880	8880	8880	8880	0
132	20240412	175600	931497000	8880	8880	8880	8880	0
133	20240412	175500	931497000	8880	8880	8880	8880	0
134	20240412	175400	931497000	8880	8880	8880	8880	0
135	20240412	175300	931497000	8880	8880	8880	8880	0
136	20240412	175200	931497000	8880	8880	8880	8880	0
137	20240412	175100	931497000	8880	8880	8880	8880	0
138	20240412	175000	931497000	8880	8880	8880	8880	0
139	20240412	174900	931497000	8880	8880	8880	8880	0
140	20240412	174800	931497000	8880	8880	8880	8880	0
141	20240412	174700	931497000	8880	8880	8880	8880	0
142	20240412	174600	931497000	8880	8880	8880	8880	0
143	20240412	174500	931497000	8880	8880	8880	8880	0
144	20240412	174400	931497000	8880	8880	8880	8880	0
145	20240412	174300	931497000	8880	8880	8880	8880	0
146	20240412	174200	931497000	8880	8880	8880	8880	0
147	20240412	174100	931497000	8880	8880	8880	8880	0
148	20240412	174000	931497000	8880	8880	8880	8880	0
149	20240412	173900	931497000	8880	8880	8880	8880	0
150	20240412	173800	931497000	8880	8880	8880	8880	0
151	20240412	173700	931497000	8880	8880	8880	8880	0
152	20240412	173600	931497000	8880	8880	8880	8880	6148
153	20240412	173500	931497000	8880	8880	8880	8880	0
154	20240412	173400	931497000	8880	8880	8880	8880	0
155	20240412	173300	931497000	8880	8880	8880	8880	0
156	20240412	173200	931497000	8880	8880	8880	8880	0
157	20240412	173100	931497000	8880	8880	8880	8880	0
158	20240412	173000	931497000	8880	8880	8880	8880	0
159	20240412	172900	931497000	8880	8880	8880	8880	0
160	20240412	172800	931497000	8880	8880	8880	8880	0
161	20240412	172700	931497000	8880	8880	8880	8880	0
162	20240412	172600	931497000	8880	8880	8880	8880	0
163	20240412	172500	931497000	8880	8880	8880	8880	0
164	20240412	172400	931497000	8880	8880	8880	8880	0
165	20240412	172300	931497000	8880	8880	8880	8880	0
166	20240412	172200	931497000	8880	8880	8880	8880	0
167	20240412	172100	931497000	8880	8880	8880	8880	0
168	20240412	172000	931497000	8880	8880	8880	8880	0
169	20240412	171900	931497000	8880	8880	8880	8880	0
170	20240412	171800	931497000	8880	8880	8880	8880	0
171	20240412	171700	931497000	8880	8880	8880	8880	0
172	20240412	171600	931497000	8880	8880	8880	8880	0
173	20240412	171500	931497000	8880	8880	8880	8880	0
174	20240412	171400	931497000	8880	8880	8880	8880	0
175	20240412	171300	931497000	8880	8880	8880	8880	0
176	20240412	171200	931497000	8880	8880	8880	8880	0
177	20240412	171100	931497000	8880	8880	8880	8880	0
178	20240412	171000	931497000	8880	8880	8880	8880	0
179	20240412	170900	931497000	8880	8880	8880	8880	0
180	20240412	170800	931497000	8880	8880	8880	8880	0
181	20240412	170700	931497000	8880	8880	8880	8880	0
182	20240412	170600	931497000	8880	8880	8880	8880	6148
183	20240412	170500	931497000	8880	8880	8880	8880	0
184	20240412	170400	931497000	8880	8880	8880	8880	0
185	20240412	170300	931497000	8880	8880	8880	8880	0
186	20240412	170200	931497000	8880	8880	8880	8880	0
187	20240412	170100	931497000	8880	8880	8880	8880	0
188	20240412	170000	931497000	8880	8880	8880	8880	0
189	20240412	165900	931497000	8880	8880	8880	8880	0
190	20240412	165800	931497000	8880	8880	8880	8880	0
191	20240412	165700	931497000	8880	8880	8880	8880	0
192	20240412	165600	931497000	8880	8880	8880	8880	0
193	20240412	165500	931497000	8880	8880	8880	8880	0
194	20240412	165400	931497000	8880	8880	8880	8880	0
195	20240412	165300	931497000	8880	8880	8880	8880	0
196	20240412	165200	931497000	8880	8880	8880	8880	0
197	20240412	165100	931497000	8880	8880	8880	8880	0
198	20240412	165000	931497000	8880	8880	8880	8880	0
199	20240412	164900	931497000	8880	8880	8880	8880	0
200	20240412	164800	931497000	8880	8880	8880	8880	0
201	20240412	164700	931497000	8880	8880	8880	8880	0
202	20240412	164600	931497000	8880	8880	8880	8880	0
203	20240412	164500	931497000	8880	8880	8880	8880	0
204	20240412	164400	931497000	8880	8880	8880	8880	0
205	20240412	164300	931497000	8880	8880	8880	8880	0
206	20240412	164200	931497000	8880	8880	8880	8880	0
207	20240412	164100	931497000	8880	8880	8880	8880	0
208	20240412	164000	931497000	8880	8880	8880	8880	0
209	20240412	163900	931497000	8880	8880	8880	8880	0
210	20240412	163800	931497000	8880	8880	8880	8880	0
211	20240412	163700	931497000	8880	8880	8880	8880	0
212	20240412	163600	931497000	8880	8880	8880	8880	6148
213	20240412	163500	931497000	8880	8880	8880	8880	0
214	20240412	163400	931497000	8880	8880	8880	8880	0
215	20240412	163300	931497000	8880	8880	8880	8880	0
216	20240412	163200	931497000	8880	8880	8880	8880	0
217	20240412	163100	931497000	8880	8880	8880	8880	0
218	20240412	163000	931497000	8880	8880	8880	8880	0
219	20240412	162900	931497000	8880	8880	8880	8880	0
220	20240412	162800	931497000	8880	8880	8880	8880	0
221	20240412	162700	931497000	8880	8880	8880	8880	0
222	20240412	162600	931497000	8880	8880	8880	8880	0
223	20240412	162500	931497000	8880	8880	8880	8880	0
224	20240412	162400	931497000	8880	8880	8880	8880	0
225	20240412	162300	931497000	8880	8880	8880	8880	0
226	20240412	162200	931497000	8880	8880	8880	8880	0
227	20240412	162100	931497000	8880	8880	8880	8880	0
228	20240412	162000	931497000	8880	8880	8880	8880	0
229	20240412	161900	931497000	8880	8880	8880	8880	0
230	20240412	161800	931497000	8880	8880	8880	8880	0
231	20240412	161700	931497000	8880	8880	8880	8880	0
232	20240412	161600	931497000	8880	8880	8880	8880	0
233	20240412	161500	931497000	8880	8880	8880	8880	0
234	20240412	161400	931497000	8880	8880	8880	8880	0
235	20240412	161300	931497000	8880	8880	8880	8880	0
236	20240412	161200	931497000	8880	8880	8880	8880	0
237	20240412	161100	931497000	8880	8880	8880	8880	0
238	20240412	161000	931497000	8880	8880	8880	8880	0
239	20240412	160900	931497000	8880	8880	8880	8880	0
240	20240412	160800	931497000	8880	8880	8880	8880	0
241	20240412	160700	931497000	8880	8880	8880	8880	0
242	20240412	160600	931497000	8880	8880	8880	8880	6148
243	20240412	160500	931497000	8880	8880	8880	8880	0
244	20240412	160400	931497000	8880	8880	8880	8880	0
245	20240412	160300	931497000	8880	8880	8880	8880	0
246	20240412	160200	931497000	8880	8880	8880	8880	0
247	20240412	160100	931497000	8880	8880	8880	8880	0
248	20240412	160000	931497000	8880	8880	8880	8880	0
249	20240412	155900	931497000	8880	8880	8880	8880	0
250	20240412	155800	931497000	8880	8880	8880	8880	0
251	20240412	155700	931497000	8880	8880	8880	8880	0
252	20240412	155600	931497000	8880	8880	8880	8880	0
253	20240412	155500	931497000	8880	8880	8880	8880	0
254	20240412	155400	931497000	8880	8880	8880	8880	0
255	20240412	155300	931497000	8880	8880	8880	8880	0
256	20240412	155200	931497000	8880	8880	8880	8880	0
257	20240412	155100	931497000	8880	8880	8880	8880	0
258	20240412	155000	931497000	8880	8880	8880	8880	0
259	20240412	154900	931497000	8880	8880	8880	8880	0
260	20240412	154800	931497000	8880	8880	8880	8880	0
261	20240412	154700	931497000	8880	8880	8880	8880	0
262	20240412	154600	931497000	8880	8880	8880	8880	0
263	20240412	154500	931497000	8880	8880	8880	8880	0
264	20240412	154400	931497000	8880	8880	8880	8880	0
265	20240412	154300	931497000	8880	8880	8880	8880	0
266	20240412	154200	931497000	8880	8880	8880	8880	0
267	20240412	154100	931497000	8880	8880	8880	8880	0
268	20240412	154000	931497000	8880	8880	8880	8880	0
269	20240412	153900	931497000	8880	8880	8880	8880	0
270	20240412	153800	931497000	8880	8880	8880	8880	0
271	20240412	153700	931497000	8880	8880	8880	8880	0
272	20240412	153600	931497000	8880	8880	8880	8880	6148
273	20240412	153500	931497000	8880	8880	8880	8880	0
274	20240412	153400	931497000	8880	8880	8880	8880	0
275	20240412	153300	931497000	8880	8880	8880	8880	0
276	20240412	153200	931497000	8880	8880	8880	8880	0
277	20240412	153100	931497000	8880	8880	8880	8880	0
278	20240412	153000	931497000	8880	8880	8880	8880	6148
279	20240412	152900	876902760	8890	8890	8890	8890	0
280	20240412	152800	876902760	8890	8890	8890	8890	0
281	20240412	152700	876902760	8890	8890	8890	8890	0
282	20240412	152600	876902760	8890	8890	8890	8890	0
283	20240412	152500	876902760	8890	8890	8890	8890	0
284	20240412	152400	876902760	8890	8890	8890	8890	0
285	20240412	152300	876902760	8890	8890	8890	8890	0
286	20240412	152200	876902760	8890	8890	8890	8890	0
287	20240412	152100	876902760	8890	8890	8890	8890	0
288	20240412	152000	876902760	8890	8890	8890	8890	0
289	20240412	151900	876902760	8890	8900	8900	8890	361
290	20240412	151800	873693450	8900	8890	8900	8880	522
291	20240412	151700	869056090	8890	8890	8890	8880	506
292	20240412	151600	864558620	8890	8900	8900	8890	188
293	20240412	151500	862887240	8900	8900	8910	8890	702
294	20240412	151400	856642590	8900	8910	8910	8900	232
295	20240412	151300	854575790	8910	8910	8910	8890	278
296	20240412	151200	852101570	8910	8910	8910	8910	11
297	20240412	151100	852003560	8910	8910	8910	8910	13
298	20240412	151000	851887730	8910	8890	8920	8890	31
299	20240412	150900	851611850	8890	8900	8920	8880	1511
300	20240412	150800	838187860	8920	8900	8920	8890	1211
301	20240412	150700	827421940	8920	8910	8920	8900	64
302	20240412	150600	826852230	8940	8940	8940	8940	100
303	20240412	150500	825958230	8940	8890	8940	8890	302
304	20240412	150400	823270380	8900	8900	8900	8900	213
305	20240412	150300	821374680	8890	8900	8900	8890	714
306	20240412	150200	815025130	8890	8890	8890	8890	149
307	20240412	150100	813700520	8890	8910	8910	8890	1395
308	20240412	150000	801281740	8910	8910	8910	8910	0
309	20240412	145900	801281740	8910	8910	8910	8910	0
310	20240412	145800	801281740	8910	8910	8910	8910	117
311	20240412	145700	800239270	8920	8920	8920	8920	3
312	20240412	145600	800212510	8920	8920	8920	8920	50
313	20240412	145500	799766510	8920	8920	8920	8920	12
314	20240412	145400	799659470	8920	8920	8920	8920	5
315	20240412	145300	799614870	8920	8920	8920	8920	14
316	20240412	145200	799489990	8920	8920	8920	8920	3
317	20240412	145100	799463230	8920	8910	8920	8910	7
318	20240412	145000	799400830	8900	8910	8910	8900	19
319	20240412	144900	799231720	8900	8890	8910	8890	184
320	20240412	144800	797594200	8890	8900	8900	8890	1425
321	20240412	144700	784921700	8890	8900	8900	8890	386
322	20240412	144600	781486370	8900	8900	8900	8900	300
323	20240412	144500	778816370	8900	8890	8900	8890	48
324	20240412	144400	778389390	8890	8900	8900	8890	310
325	20240412	144300	775630460	8900	8910	8910	8900	1954
326	20240412	144200	758231670	8910	8910	8910	8910	11
327	20240412	144100	758133660	8910	8910	8910	8910	9
328	20240412	144000	758053470	8910	8910	8910	8910	0
329	20240412	143900	758053470	8910	8920	8920	8910	324
330	20240412	143800	755166600	8910	8930	8930	8910	419
331	20240412	143700	751431180	8920	8920	8920	8920	152
332	20240412	143600	750075340	8920	8920	8920	8920	100
333	20240412	143500	749183340	8940	8940	8940	8940	18
334	20240412	143400	749022420	8940	8940	8940	8940	57
335	20240412	143300	748512840	8940	8930	8940	8930	2
336	20240412	143200	748494970	8920	8940	8940	8920	17
337	20240412	143100	748343290	8920	8920	8920	8920	0
338	20240412	143000	748343290	8920	8920	8920	8920	0
339	20240412	142900	748343290	8920	8920	8920	8920	197
340	20240412	142800	746586050	8920	8930	8930	8910	497
341	20240412	142700	742152810	8950	8940	8950	8940	304
342	20240412	142600	739435030	8950	8950	8950	8950	5
343	20240412	142500	739390280	8950	8950	8950	8950	3
344	20240412	142400	739363430	8970	8970	8970	8970	15
345	20240412	142300	739228880	8940	8940	8940	8940	0
346	20240412	142200	739228880	8940	8940	8940	8940	35
347	20240412	142100	738915980	8950	8980	8980	8950	708
348	20240412	142000	732558350	8980	8980	8980	8980	846
349	20240412	141900	724961270	8980	8970	8980	8970	55
350	20240412	141800	724467480	8980	8980	8980	8980	0
351	20240412	141700	724467480	8980	8980	8980	8980	0
352	20240412	141600	724467480	8980	8970	8980	8970	551
353	20240412	141500	719519950	8980	8970	8980	8970	7
354	20240412	141400	719457140	8970	8950	8970	8950	12
355	20240412	141300	719349520	8970	8940	8970	8910	82
356	20240412	141200	718616220	8910	8930	8930	8910	15
357	20240412	141100	718482390	8930	8930	8930	8930	100
358	20240412	141000	717589390	8930	8930	8930	8930	1
359	20240412	140900	717580460	8930	8930	8930	8930	0
360	20240412	140800	717580460	8930	8930	8930	8930	68
361	20240412	140700	716973220	8930	8930	8930	8930	10
362	20240412	140600	716883920	8880	8880	8880	8880	0
363	20240412	140500	716883920	8880	8900	8900	8880	1735
364	20240412	140400	701454250	8900	8900	8900	8900	784
365	20240412	140300	694476650	8900	8920	8920	8900	1029
366	20240412	140200	685303510	8920	8930	8930	8920	814
367	20240412	140100	678041130	8930	8930	8930	8930	0
368	20240412	140000	678041130	8930	8930	8930	8930	0
369	20240412	135900	678041130	8930	8930	8930	8930	424
370	20240412	135800	674254810	8930	8930	8930	8930	0
371	20240412	135700	674254810	8930	8930	8930	8930	50
372	20240412	135600	673808310	8950	8950	8950	8950	1
373	20240412	135500	673799360	8930	8940	8940	8930	1167
374	20240412	135400	663372500	8940	8940	8940	8940	0
375	20240412	135300	663372500	8940	8940	8940	8940	0
376	20240412	135200	663372500	8940	8940	8940	8940	215
377	20240412	135100	661450400	8940	8940	8940	8940	0
378	20240412	135000	661450400	8940	8940	8940	8940	0
379	20240412	134900	661450400	8940	8940	8940	8940	1
380	20240412	134800	661441460	8940	8940	8940	8940	0
381	20240412	134700	661441460	8940	8950	8950	8940	1055
382	20240412	134600	651999320	8970	8960	8970	8960	2
383	20240412	134500	651981390	8950	8950	8950	8950	0
384	20240412	134400	651981390	8950	8950	8950	8950	1
385	20240412	134300	651972440	8950	8950	8950	8950	6
386	20240412	134200	651918740	8940	8960	8960	8940	2845
387	20240412	134100	626470180	8970	8970	8970	8970	0
388	20240412	134000	626470180	8970	8970	8970	8970	0
389	20240412	133900	626470180	8970	8970	8970	8970	0
390	20240412	133800	626470180	8970	8970	8970	8970	1
391	20240412	133700	626461210	8960	8960	8960	8960	101
392	20240412	133600	625556250	8950	8950	8950	8950	200
393	20240412	133500	623766250	8940	8940	8940	8940	1019
394	20240412	133400	614656390	8950	8960	8960	8950	1475
395	20240412	133300	601442570	8970	8970	8970	8970	1
396	20240412	133200	601433600	8960	8980	8980	8960	569
397	20240412	133100	596329630	8990	8990	8990	8990	1
398	20240412	133000	596320640	8980	8990	8990	8980	51
399	20240412	132900	595862650	8980	8980	8980	8980	110
400	20240412	132800	594874850	8980	8980	8980	8980	26
401	20240412	132700	594641370	8980	8980	8980	8970	106
402	20240412	132600	593689540	8980	8990	8990	8980	61
403	20240412	132500	593141700	8990	8990	8990	8990	1
404	20240412	132400	593132710	8960	8960	8960	8960	0
405	20240412	132300	593132710	8960	8960	8960	8960	0
406	20240412	132200	593132710	8960	8990	8990	8960	18
407	20240412	132100	592971360	8990	8990	8990	8990	5
408	20240412	132000	592926410	8990	8990	8990	8990	5
409	20240412	131900	592881460	8990	8990	8990	8990	2
410	20240412	131800	592863480	8990	8990	8990	8990	1
411	20240412	131700	592854490	8960	8960	8960	8960	0
412	20240412	131600	592854490	8960	8960	8960	8960	0
413	20240412	131500	592854490	8960	8970	8990	8960	1445
414	20240412	131400	579868320	8970	8970	8970	8970	2
415	20240412	131300	579850380	8960	8970	8970	8960	2
416	20240412	131200	579832450	8960	8960	8960	8960	16
417	20240412	131100	579689090	8960	8960	8960	8960	0
418	20240412	131000	579689090	8960	8960	8960	8960	0
419	20240412	130900	579689090	8960	8970	8970	8960	448
420	20240412	130800	575672830	8970	8970	8970	8970	5
421	20240412	130700	575627980	8970	8970	8970	8970	0
422	20240412	130600	575627980	8970	8970	8970	8970	0
423	20240412	130500	575627980	8970	8970	8970	8970	30
424	20240412	130400	575358880	8970	8970	8970	8970	0
425	20240412	130300	575358880	8970	8970	8970	8970	149
426	20240412	130200	574022350	8970	8960	8990	8960	1047
427	20240412	130100	564611170	8990	8990	8990	8990	4
428	20240412	130000	564575210	8990	8990	8990	8990	14
429	20240412	125900	564449350	8990	8970	8990	8970	302
430	20240412	125800	561739040	8970	8960	8970	8960	102
431	20240412	125700	560825100	8950	8950	8950	8950	258
432	20240412	125600	558516000	8940	8940	8940	8940	0
433	20240412	125500	558516000	8940	8950	8950	8940	7
434	20240412	125400	558453360	8950	8950	8950	8950	92
435	20240412	125300	557629960	8950	8950	8950	8950	5
436	20240412	125200	557585210	8950	8950	8950	8950	2
437	20240412	125100	557567310	8940	8940	8940	8940	0
438	20240412	125000	557567310	8940	8940	8940	8940	356
439	20240412	124900	554384670	8940	8940	8940	8940	161
440	20240412	124800	552945330	8950	8940	8960	8940	49
441	20240412	124700	552506970	8940	8940	8940	8940	117
442	20240412	124600	551460990	8940	8930	8940	8930	7
443	20240412	124500	551398470	8920	8920	8920	8920	187
444	20240412	124400	549730430	8920	8920	8920	8910	53
445	20240412	124300	549257770	8920	8920	8920	8920	272
446	20240412	124200	546831530	8930	8940	8940	8930	213
447	20240412	124100	544927470	8970	8990	8990	8950	19
448	20240412	124000	544756900	8990	8990	8990	8990	0
449	20240412	123900	544756900	8990	8990	8990	8990	5
450	20240412	123800	544711950	8990	8990	9010	8900	4532
451	20240412	123700	504162840	8980	8990	8990	8980	1667
452	20240412	123600	489181120	8990	8990	8990	8990	0
453	20240412	123500	489181120	8990	9010	9010	8990	2042
454	20240412	123400	470803220	9010	9010	9010	9010	2
455	20240412	123300	470785200	9010	9020	9020	9000	329
456	20240412	123200	467820970	9020	9010	9020	9010	596
457	20240412	123100	462450990	9010	9010	9010	9010	22
458	20240412	123000	462252770	9010	9010	9010	9010	0
459	20240412	122900	462252770	9010	9010	9010	9010	1
460	20240412	122800	462243760	9010	9010	9010	9010	0
461	20240412	122700	462243760	9010	9010	9010	9010	1
462	20240412	122600	462234750	9010	9010	9010	9010	2
463	20240412	122500	462216730	9010	9010	9010	9010	1
464	20240412	122400	462207720	9010	9010	9010	9010	61
465	20240412	122300	461658110	9010	9010	9010	9010	166
466	20240412	122200	460162450	9010	9010	9010	9010	291
467	20240412	122100	457540540	9010	9010	9010	9010	31
468	20240412	122000	457261230	9010	9010	9010	9010	56
469	20240412	121900	456756670	9010	9010	9010	9010	1
470	20240412	121800	456747660	9000	9010	9010	9000	225
471	20240412	121700	454721670	9020	9010	9020	9000	1217
472	20240412	121600	443756640	9020	9020	9020	9020	6
473	20240412	121500	443702520	9020	9020	9020	9020	1
474	20240412	121400	443693500	9020	9030	9030	9020	2
475	20240412	121300	443675450	9030	9020	9030	9010	213
476	20240412	121200	441754220	9020	9020	9020	9020	0
477	20240412	121100	441754220	9020	9020	9020	9020	0
478	20240412	121000	441754220	9020	9020	9020	9020	127
479	20240412	120900	440608680	9030	9030	9030	9030	0
480	20240412	120800	440608680	9030	9030	9030	9030	10
481	20240412	120700	440518380	9030	9030	9030	9030	16
482	20240412	120600	440373900	9030	9030	9030	9020	8
483	20240412	120500	440301670	9030	9030	9030	9030	0
484	20240412	120400	440301670	9030	9030	9030	9030	6
485	20240412	120300	440247490	9030	9030	9030	9030	67
486	20240412	120200	439642480	9030	9030	9030	9030	0
487	20240412	120100	439642480	9030	9030	9030	9030	0
488	20240412	120000	439642480	9030	9030	9030	9030	0
489	20240412	115900	439642480	9030	9030	9030	9020	84
490	20240412	115800	438884360	9030	9030	9030	9030	13
491	20240412	115700	438766970	9030	9040	9040	9030	20
492	20240412	115600	438586350	9040	9040	9040	9040	3
493	20240412	115500	438559230	9030	9030	9030	9030	1
494	20240412	115400	438550200	9020	9020	9020	9020	0
495	20240412	115300	438550200	9020	9020	9020	9020	166
496	20240412	115200	437052880	9010	9030	9030	9010	263
497	20240412	115100	434680630	9020	9030	9030	9020	12
498	20240412	115000	434572280	9030	9030	9030	9030	10
499	20240412	114900	434481980	9040	9020	9040	9020	178
500	20240412	114800	432876320	9020	9050	9050	9020	880
501	20240412	114700	424922000	9050	9050	9050	9050	121
502	20240412	114600	423826950	9060	9070	9070	9060	178
503	20240412	114500	422213970	9060	9060	9060	9060	10
504	20240412	114400	422123370	9060	9060	9060	9060	5
505	20240412	114300	422078070	9060	9060	9060	9060	5
506	20240412	114200	422032770	9060	9060	9060	9060	0
507	20240412	114100	422032770	9060	9060	9060	9050	110
508	20240412	114000	421036720	9060	9050	9060	9050	37
509	20240412	113900	420701600	9050	9070	9070	9050	172
510	20240412	113800	419142940	9070	9070	9070	9070	7
511	20240412	113700	419079450	9060	9070	9070	9060	25
512	20240412	113600	418852750	9060	9060	9060	9060	22
513	20240412	113500	418653430	9060	9060	9060	9060	159
514	20240412	113400	417212890	9060	9060	9060	9060	29
515	20240412	113300	416950150	9070	9060	9070	9060	40
516	20240412	113200	416587680	9060	9060	9070	9060	106
517	20240412	113100	415627300	9060	9060	9070	9050	3140
518	20240412	113000	387209340	9060	9060	9060	9060	100
519	20240412	112900	386303340	9060	9060	9060	9060	0
520	20240412	112800	386303340	9060	9080	9080	9060	851
521	20240412	112700	378584820	9070	9080	9080	9070	138
522	20240412	112600	377333020	9120	9100	9120	9100	10
523	20240412	112500	377241940	9070	9070	9070	9070	0
524	20240412	112400	377241940	9070	9090	9120	9070	988
525	20240412	112300	368260660	9090	9090	9110	9090	687
526	20240412	112200	362012070	9090	9110	9110	9090	511
527	20240412	112100	357362000	9110	9110	9110	9110	505
528	20240412	112000	352761450	9110	9110	9110	9110	500
529	20240412	111900	348206450	9110	9100	9110	9100	166
530	20240412	111800	346694210	9110	9080	9110	9080	2
531	20240412	111700	346676020	9070	9080	9110	9070	2327
532	20240412	111600	325496580	9070	9080	9080	9070	174
533	20240412	111500	323917460	9080	9080	9080	9080	10
534	20240412	111400	323826660	9080	9080	9080	9080	0
535	20240412	111300	323826660	9080	9080	9080	9080	0
536	20240412	111200	323826660	9080	9070	9080	9070	11
537	20240412	111100	323726840	9080	9080	9080	9080	0
538	20240412	111000	323726840	9080	9080	9080	9080	1
539	20240412	110900	323717760	9080	9080	9080	9080	1
540	20240412	110800	323708680	9070	9070	9070	9070	315
541	20240412	110700	320851630	9070	9080	9080	9070	37
542	20240412	110600	320515900	9080	9080	9080	9080	1
543	20240412	110500	320506820	9070	9070	9070	9070	504
544	20240412	110400	315935540	9070	9070	9070	9070	0
545	20240412	110300	315935540	9070	9070	9070	9070	1
546	20240412	110200	315926470	9070	9070	9070	9070	6
547	20240412	110100	315872050	9070	9070	9070	9070	10
548	20240412	110000	315781350	9070	9070	9070	9070	0
549	20240412	105900	315781350	9070	9070	9070	9060	148
550	20240412	105800	314439990	9070	9070	9070	9070	1
551	20240412	105700	314430920	9070	9070	9070	9070	1
552	20240412	105600	314421850	9060	9060	9060	9060	3
553	20240412	105500	314394670	9070	9060	9070	9060	2
554	20240412	105400	314376540	9070	9070	9070	9070	5
555	20240412	105300	314331190	9070	9070	9070	9070	23
556	20240412	105200	314122580	9070	9070	9070	9070	15
557	20240412	105100	313986530	9070	9070	9070	9070	64
558	20240412	105000	313406050	9070	9070	9070	9070	104
559	20240412	104900	312462770	9070	9070	9070	9070	101
560	20240412	104800	311546700	9070	9070	9070	9070	48
561	20240412	104700	311111340	9080	9080	9080	9080	102
562	20240412	104600	310185180	9080	9070	9080	9070	398
563	20240412	104500	306575310	9070	9070	9070	9070	0
564	20240412	104400	306575310	9070	9070	9070	9070	11
565	20240412	104300	306475540	9070	9070	9070	9070	53
566	20240412	104200	305994830	9080	9070	9080	9070	3
567	20240412	104100	305967610	9070	9060	9070	9060	146
568	20240412	104000	304643750	9070	9070	9070	9070	0
569	20240412	103900	304643750	9070	9060	9070	9060	223
570	20240412	103800	302623360	9060	9070	9070	9060	114
571	20240412	103700	301590490	9070	9070	9070	9070	0
572	20240412	103600	301590490	9070	9070	9070	9070	1
573	20240412	103500	301581420	9070	9070	9070	9070	697
574	20240412	103400	295259630	9080	9060	9080	9060	2426
575	20240412	103300	273280050	9070	9070	9070	9070	110
576	20240412	103200	272282350	9070	9070	9070	9070	1
577	20240412	103100	272273280	9060	9060	9060	9060	293
578	20240412	103000	269618700	9060	9060	9060	9050	27
579	20240412	102900	269374130	9050	9050	9050	9050	150
580	20240412	102800	268016630	9050	9050	9050	9050	0
581	20240412	102700	268016630	9050	9050	9050	9050	0
582	20240412	102600	268016630	9050	9050	9050	9050	137
583	20240412	102500	266776780	9040	9050	9050	9040	8
584	20240412	102400	266704430	9050	9050	9050	9050	0
585	20240412	102300	266704430	9050	9050	9050	9050	11
586	20240412	102200	266604880	9050	9050	9050	9040	121
587	20240412	102100	265509920	9060	9060	9060	9060	1
588	20240412	102000	265500860	9060	9060	9060	9060	100
589	20240412	101900	264594860	9050	9050	9050	9050	117
590	20240412	101800	263536010	9060	9060	9060	9060	0
591	20240412	101700	263536010	9060	9060	9060	9060	0
592	20240412	101600	263536010	9060	9050	9060	9050	55
593	20240412	101500	263037810	9050	9020	9050	9020	156
594	20240412	101400	261630630	9020	9020	9020	9020	210
595	20240412	101300	259736430	9020	9040	9040	9020	167
596	20240412	101200	258228990	9040	9040	9040	9040	1
597	20240412	101100	258219950	9050	9050	9050	9050	3
598	20240412	101000	258192800	9050	9050	9050	9050	1
599	20240412	100900	258183750	9060	9060	9060	9060	0
600	20240412	100800	258183750	9060	9060	9060	9060	0
601	20240412	100700	258183750	9060	9060	9060	9060	0
602	20240412	100600	258183750	9060	9060	9060	9060	0
603	20240412	100500	258183750	9060	9050	9060	9050	276
604	20240412	100400	255685940	9050	9070	9070	9050	329
605	20240412	100300	252702410	9060	9040	9060	9040	706
606	20240412	100200	246310690	9040	9040	9040	9040	54
607	20240412	100100	245822530	9040	9040	9040	9040	2
608	20240412	100000	245804450	9050	9010	9050	9000	183
609	20240412	095900	244157090	9050	9010	9050	9010	141
610	20240412	095800	242886640	9010	9050	9050	9010	33
611	20240412	095700	242588390	9050	9050	9050	9050	57
612	20240412	095600	242072540	9050	9040	9050	9040	4
613	20240412	095500	242036350	9050	9050	9050	9050	11
614	20240412	095400	241936800	9050	9010	9050	9000	2347
615	20240412	095300	220712330	9050	9050	9050	9050	0
616	20240412	095200	220712330	9050	9010	9050	9010	101
617	20240412	095100	219799920	9000	9000	9000	9000	0
618	20240412	095000	219799920	9000	9000	9000	9000	17
619	20240412	094900	219646920	9030	9030	9030	9030	1
620	20240412	094800	219637890	9030	9030	9030	9030	135
621	20240412	094700	218418840	9030	9010	9030	9010	2
622	20240412	094600	218400800	9010	9010	9010	9010	1
623	20240412	094500	218391790	9030	9000	9030	9000	20
624	20240412	094400	218211700	9030	9010	9030	9000	55
625	20240412	094300	217716400	9040	9040	9040	9040	3
626	20240412	094200	217689280	9040	9040	9040	9040	900
627	20240412	094100	209553280	9040	9030	9040	9030	7
628	20240412	094000	209490060	9030	9000	9030	9000	102
629	20240412	093900	208569030	9060	9060	9060	9060	11
630	20240412	093800	208469370	9050	9050	9050	9050	70
631	20240412	093700	207835870	9060	9030	9060	9030	250
632	20240412	093600	205577430	9030	8980	9030	8980	4
633	20240412	093500	205541360	8970	8970	8970	8970	0
634	20240412	093400	205541360	8970	8970	8970	8970	1
635	20240412	093300	205532390	8970	8960	8970	8960	252
636	20240412	093200	203274210	8960	8960	8960	8960	4
637	20240412	093100	203238370	8970	8970	8970	8970	1
638	20240412	093000	203229400	8990	8950	8990	8940	578
639	20240412	092900	198061600	8950	8950	8950	8940	443
640	20240412	092800	194099750	8950	8950	8950	8940	1553
641	20240412	092700	180209860	8950	8970	8970	8950	883
642	20240412	092600	172298140	8970	8990	8990	8970	3114
643	20240412	092500	144319430	9000	9000	9000	9000	968
644	20240412	092400	135607430	9000	9000	9000	9000	20
645	20240412	092300	135427430	9000	9010	9010	9000	307
646	20240412	092200	132664330	9000	9000	9000	9000	770
647	20240412	092100	125734330	9000	9000	9000	9000	300
648	20240412	092000	123034330	9000	9000	9000	9000	703
649	20240412	091900	116707330	9000	9010	9050	9000	180
650	20240412	091800	115086340	9010	9010	9020	9010	189
651	20240412	091700	113382950	9010	9010	9010	9010	6
652	20240412	091600	113328890	9060	9010	9060	9010	104
653	20240412	091500	112387050	8990	8990	8990	8990	0
654	20240412	091400	112387050	8990	8990	8990	8990	11
655	20240412	091300	112288160	9070	8980	9070	8980	151
656	20240412	091200	110929720	8980	8980	8990	8980	288
657	20240412	091100	108343450	8990	8990	9000	8990	218
658	20240412	091000	106383530	8990	9010	9010	8990	1881
659	20240412	090900	89448880	9010	9020	9020	9010	714
660	20240412	090800	83010600	9020	9060	9060	9020	623
661	20240412	090700	77389330	9060	9030	9060	9030	460
662	20240412	090600	73234780	9030	9030	9030	9030	52
663	20240412	090500	72765220	9030	9050	9050	9020	1421
664	20240412	090400	59923950	9050	9050	9050	9050	698
665	20240412	090300	53607050	9050	9050	9100	9050	59
666	20240412	090200	53073000	9050	9050	9050	9050	1315
667	20240412	090100	41172250	9100	9090	9110	9090	139
668	20240412	090000	39906930	9090	9040	9090	9040	4412