KissMeData/435620/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	210300	568526810	9860	9860	9860	9860	579
3	20240412	210200	568526810	9860	9860	9860	9860	0
4	20240412	210100	568526810	9860	9860	9860	9860	0
5	20240412	210000	568526810	9860	9860	9860	9860	0
6	20240412	205900	568526810	9860	9860	9860	9860	0
7	20240412	205800	568526810	9860	9860	9860	9860	0
8	20240412	205700	568526810	9860	9860	9860	9860	0
9	20240412	205600	568526810	9860	9860	9860	9860	0
10	20240412	205500	568526810	9860	9860	9860	9860	0
11	20240412	205400	568526810	9860	9860	9860	9860	0
12	20240412	205300	568526810	9860	9860	9860	9860	0
13	20240412	205200	568526810	9860	9860	9860	9860	0
14	20240412	205100	568526810	9860	9860	9860	9860	0
15	20240412	205000	568526810	9860	9860	9860	9860	0
16	20240412	204900	568526810	9860	9860	9860	9860	0
17	20240412	204800	568526810	9860	9860	9860	9860	0
18	20240412	204700	568526810	9860	9860	9860	9860	0
19	20240412	204600	568526810	9860	9860	9860	9860	0
20	20240412	204500	568526810	9860	9860	9860	9860	0
21	20240412	204400	568526810	9860	9860	9860	9860	0
22	20240412	204300	568526810	9860	9860	9860	9860	0
23	20240412	204200	568526810	9860	9860	9860	9860	0
24	20240412	204100	568526810	9860	9860	9860	9860	0
25	20240412	204000	568526810	9860	9860	9860	9860	0
26	20240412	203900	568526810	9860	9860	9860	9860	0
27	20240412	203800	568526810	9860	9860	9860	9860	0
28	20240412	203700	568526810	9860	9860	9860	9860	0
29	20240412	203600	568526810	9860	9860	9860	9860	0
30	20240412	203500	568526810	9860	9860	9860	9860	0
31	20240412	203400	568526810	9860	9860	9860	9860	0
32	20240412	203300	568526810	9860	9860	9860	9860	579
33	20240412	203200	568526810	9860	9860	9860	9860	0
34	20240412	203100	568526810	9860	9860	9860	9860	0
35	20240412	203000	568526810	9860	9860	9860	9860	0
36	20240412	202900	568526810	9860	9860	9860	9860	0
37	20240412	202800	568526810	9860	9860	9860	9860	0
38	20240412	202700	568526810	9860	9860	9860	9860	0
39	20240412	202600	568526810	9860	9860	9860	9860	0
40	20240412	202500	568526810	9860	9860	9860	9860	0
41	20240412	202400	568526810	9860	9860	9860	9860	0
42	20240412	202300	568526810	9860	9860	9860	9860	0
43	20240412	202200	568526810	9860	9860	9860	9860	0
44	20240412	202100	568526810	9860	9860	9860	9860	0
45	20240412	202000	568526810	9860	9860	9860	9860	0
46	20240412	201900	568526810	9860	9860	9860	9860	0
47	20240412	201800	568526810	9860	9860	9860	9860	0
48	20240412	201700	568526810	9860	9860	9860	9860	0
49	20240412	201600	568526810	9860	9860	9860	9860	0
50	20240412	201500	568526810	9860	9860	9860	9860	0
51	20240412	201400	568526810	9860	9860	9860	9860	0
52	20240412	201300	568526810	9860	9860	9860	9860	0
53	20240412	201200	568526810	9860	9860	9860	9860	0
54	20240412	201100	568526810	9860	9860	9860	9860	0
55	20240412	201000	568526810	9860	9860	9860	9860	0
56	20240412	200900	568526810	9860	9860	9860	9860	0
57	20240412	200800	568526810	9860	9860	9860	9860	0
58	20240412	200700	568526810	9860	9860	9860	9860	0
59	20240412	200600	568526810	9860	9860	9860	9860	0
60	20240412	200500	568526810	9860	9860	9860	9860	0
61	20240412	200400	568526810	9860	9860	9860	9860	0
62	20240412	200300	568526810	9860	9860	9860	9860	579
63	20240412	200200	568526810	9860	9860	9860	9860	0
64	20240412	200100	568526810	9860	9860	9860	9860	0
65	20240412	200000	568526810	9860	9860	9860	9860	0
66	20240412	195900	568526810	9860	9860	9860	9860	0
67	20240412	195800	568526810	9860	9860	9860	9860	0
68	20240412	195700	568526810	9860	9860	9860	9860	0
69	20240412	195600	568526810	9860	9860	9860	9860	0
70	20240412	195500	568526810	9860	9860	9860	9860	0
71	20240412	195400	568526810	9860	9860	9860	9860	0
72	20240412	195300	568526810	9860	9860	9860	9860	0
73	20240412	195200	568526810	9860	9860	9860	9860	0
74	20240412	195100	568526810	9860	9860	9860	9860	0
75	20240412	195000	568526810	9860	9860	9860	9860	0
76	20240412	194900	568526810	9860	9860	9860	9860	0
77	20240412	194800	568526810	9860	9860	9860	9860	0
78	20240412	194700	568526810	9860	9860	9860	9860	0
79	20240412	194600	568526810	9860	9860	9860	9860	0
80	20240412	194500	568526810	9860	9860	9860	9860	0
81	20240412	194400	568526810	9860	9860	9860	9860	0
82	20240412	194300	568526810	9860	9860	9860	9860	0
83	20240412	194200	568526810	9860	9860	9860	9860	0
84	20240412	194100	568526810	9860	9860	9860	9860	0
85	20240412	194000	568526810	9860	9860	9860	9860	0
86	20240412	193900	568526810	9860	9860	9860	9860	0
87	20240412	193800	568526810	9860	9860	9860	9860	0
88	20240412	193700	568526810	9860	9860	9860	9860	0
89	20240412	193600	568526810	9860	9860	9860	9860	0
90	20240412	193500	568526810	9860	9860	9860	9860	0
91	20240412	193400	568526810	9860	9860	9860	9860	0
92	20240412	193300	568526810	9860	9860	9860	9860	579
93	20240412	193200	568526810	9860	9860	9860	9860	0
94	20240412	193100	568526810	9860	9860	9860	9860	0
95	20240412	193000	568526810	9860	9860	9860	9860	0
96	20240412	192900	568526810	9860	9860	9860	9860	0
97	20240412	192800	568526810	9860	9860	9860	9860	0
98	20240412	192700	568526810	9860	9860	9860	9860	0
99	20240412	192600	568526810	9860	9860	9860	9860	0
100	20240412	192500	568526810	9860	9860	9860	9860	0
101	20240412	192400	568526810	9860	9860	9860	9860	0
102	20240412	192300	568526810	9860	9860	9860	9860	0
103	20240412	192200	568526810	9860	9860	9860	9860	0
104	20240412	192100	568526810	9860	9860	9860	9860	0
105	20240412	192000	568526810	9860	9860	9860	9860	0
106	20240412	191900	568526810	9860	9860	9860	9860	0
107	20240412	191800	568526810	9860	9860	9860	9860	0
108	20240412	191700	568526810	9860	9860	9860	9860	0
109	20240412	191600	568526810	9860	9860	9860	9860	0
110	20240412	191500	568526810	9860	9860	9860	9860	0
111	20240412	191400	568526810	9860	9860	9860	9860	0
112	20240412	191300	568526810	9860	9860	9860	9860	0
113	20240412	191200	568526810	9860	9860	9860	9860	0
114	20240412	191100	568526810	9860	9860	9860	9860	0
115	20240412	191000	568526810	9860	9860	9860	9860	0
116	20240412	190900	568526810	9860	9860	9860	9860	0
117	20240412	190800	568526810	9860	9860	9860	9860	0
118	20240412	190700	568526810	9860	9860	9860	9860	0
119	20240412	190600	568526810	9860	9860	9860	9860	0
120	20240412	190500	568526810	9860	9860	9860	9860	0
121	20240412	190400	568526810	9860	9860	9860	9860	0
122	20240412	190300	568526810	9860	9860	9860	9860	579
123	20240412	190200	568526810	9860	9860	9860	9860	0
124	20240412	190100	568526810	9860	9860	9860	9860	0
125	20240412	190000	568526810	9860	9860	9860	9860	0
126	20240412	185900	568526810	9860	9860	9860	9860	0
127	20240412	185800	568526810	9860	9860	9860	9860	0
128	20240412	185700	568526810	9860	9860	9860	9860	0
129	20240412	185600	568526810	9860	9860	9860	9860	0
130	20240412	185500	568526810	9860	9860	9860	9860	0
131	20240412	185400	568526810	9860	9860	9860	9860	0
132	20240412	185300	568526810	9860	9860	9860	9860	0
133	20240412	185200	568526810	9860	9860	9860	9860	0
134	20240412	185100	568526810	9860	9860	9860	9860	0
135	20240412	185000	568526810	9860	9860	9860	9860	0
136	20240412	184900	568526810	9860	9860	9860	9860	0
137	20240412	184800	568526810	9860	9860	9860	9860	0
138	20240412	184700	568526810	9860	9860	9860	9860	0
139	20240412	184600	568526810	9860	9860	9860	9860	0
140	20240412	184500	568526810	9860	9860	9860	9860	0
141	20240412	184400	568526810	9860	9860	9860	9860	0
142	20240412	184300	568526810	9860	9860	9860	9860	0
143	20240412	184200	568526810	9860	9860	9860	9860	0
144	20240412	184100	568526810	9860	9860	9860	9860	0
145	20240412	184000	568526810	9860	9860	9860	9860	0
146	20240412	183900	568526810	9860	9860	9860	9860	0
147	20240412	183800	568526810	9860	9860	9860	9860	0
148	20240412	183700	568526810	9860	9860	9860	9860	0
149	20240412	183600	568526810	9860	9860	9860	9860	0
150	20240412	183500	568526810	9860	9860	9860	9860	0
151	20240412	183400	568526810	9860	9860	9860	9860	0
152	20240412	183300	568526810	9860	9860	9860	9860	579
153	20240412	183200	568526810	9860	9860	9860	9860	0
154	20240412	183100	568526810	9860	9860	9860	9860	0
155	20240412	183000	568526810	9860	9860	9860	9860	0
156	20240412	182900	568526810	9860	9860	9860	9860	0
157	20240412	182800	568526810	9860	9860	9860	9860	0
158	20240412	182700	568526810	9860	9860	9860	9860	0
159	20240412	182600	568526810	9860	9860	9860	9860	0
160	20240412	182500	568526810	9860	9860	9860	9860	0
161	20240412	182400	568526810	9860	9860	9860	9860	0
162	20240412	182300	568526810	9860	9860	9860	9860	0
163	20240412	182200	568526810	9860	9860	9860	9860	0
164	20240412	182100	568526810	9860	9860	9860	9860	0
165	20240412	182000	568526810	9860	9860	9860	9860	0
166	20240412	181900	568526810	9860	9860	9860	9860	0
167	20240412	181800	568526810	9860	9860	9860	9860	0
168	20240412	181700	568526810	9860	9860	9860	9860	0
169	20240412	181600	568526810	9860	9860	9860	9860	0
170	20240412	181500	568526810	9860	9860	9860	9860	0
171	20240412	181400	568526810	9860	9860	9860	9860	0
172	20240412	181300	568526810	9860	9860	9860	9860	0
173	20240412	181200	568526810	9860	9860	9860	9860	0
174	20240412	181100	568526810	9860	9860	9860	9860	0
175	20240412	181000	568526810	9860	9860	9860	9860	0
176	20240412	180900	568526810	9860	9860	9860	9860	0
177	20240412	180800	568526810	9860	9860	9860	9860	0
178	20240412	180700	568526810	9860	9860	9860	9860	0
179	20240412	180600	568526810	9860	9860	9860	9860	0
180	20240412	180500	568526810	9860	9860	9860	9860	0
181	20240412	180400	568526810	9860	9860	9860	9860	0
182	20240412	180300	568526810	9860	9860	9860	9860	579
183	20240412	180200	568526810	9860	9860	9860	9860	0
184	20240412	180100	568526810	9860	9860	9860	9860	0
185	20240412	180000	568526810	9860	9860	9860	9860	0
186	20240412	175900	568526810	9860	9860	9860	9860	0
187	20240412	175800	568526810	9860	9860	9860	9860	0
188	20240412	175700	568526810	9860	9860	9860	9860	0
189	20240412	175600	568526810	9860	9860	9860	9860	0
190	20240412	175500	568526810	9860	9860	9860	9860	0
191	20240412	175400	568526810	9860	9860	9860	9860	0
192	20240412	175300	568526810	9860	9860	9860	9860	0
193	20240412	175200	568526810	9860	9860	9860	9860	0
194	20240412	175100	568526810	9860	9860	9860	9860	0
195	20240412	175000	568526810	9860	9860	9860	9860	0
196	20240412	174900	568526810	9860	9860	9860	9860	0
197	20240412	174800	568526810	9860	9860	9860	9860	0
198	20240412	174700	568526810	9860	9860	9860	9860	0
199	20240412	174600	568526810	9860	9860	9860	9860	0
200	20240412	174500	568526810	9860	9860	9860	9860	0
201	20240412	174400	568526810	9860	9860	9860	9860	0
202	20240412	174300	568526810	9860	9860	9860	9860	0
203	20240412	174200	568526810	9860	9860	9860	9860	0
204	20240412	174100	568526810	9860	9860	9860	9860	0
205	20240412	174000	568526810	9860	9860	9860	9860	0
206	20240412	173900	568526810	9860	9860	9860	9860	0
207	20240412	173800	568526810	9860	9860	9860	9860	0
208	20240412	173700	568526810	9860	9860	9860	9860	0
209	20240412	173600	568526810	9860	9860	9860	9860	0
210	20240412	173500	568526810	9860	9860	9860	9860	0
211	20240412	173400	568526810	9860	9860	9860	9860	0
212	20240412	173300	568526810	9860	9860	9860	9860	579
213	20240412	173200	568526810	9860	9860	9860	9860	0
214	20240412	173100	568526810	9860	9860	9860	9860	0
215	20240412	173000	568526810	9860	9860	9860	9860	0
216	20240412	172900	568526810	9860	9860	9860	9860	0
217	20240412	172800	568526810	9860	9860	9860	9860	0
218	20240412	172700	568526810	9860	9860	9860	9860	0
219	20240412	172600	568526810	9860	9860	9860	9860	0
220	20240412	172500	568526810	9860	9860	9860	9860	0
221	20240412	172400	568526810	9860	9860	9860	9860	0
222	20240412	172300	568526810	9860	9860	9860	9860	0
223	20240412	172200	568526810	9860	9860	9860	9860	0
224	20240412	172100	568526810	9860	9860	9860	9860	0
225	20240412	172000	568526810	9860	9860	9860	9860	0
226	20240412	171900	568526810	9860	9860	9860	9860	0
227	20240412	171800	568526810	9860	9860	9860	9860	0
228	20240412	171700	568526810	9860	9860	9860	9860	0
229	20240412	171600	568526810	9860	9860	9860	9860	0
230	20240412	171500	568526810	9860	9860	9860	9860	0
231	20240412	171400	568526810	9860	9860	9860	9860	0
232	20240412	171300	568526810	9860	9860	9860	9860	0
233	20240412	171200	568526810	9860	9860	9860	9860	0
234	20240412	171100	568526810	9860	9860	9860	9860	0
235	20240412	171000	568526810	9860	9860	9860	9860	0
236	20240412	170900	568526810	9860	9860	9860	9860	0
237	20240412	170800	568526810	9860	9860	9860	9860	0
238	20240412	170700	568526810	9860	9860	9860	9860	0
239	20240412	170600	568526810	9860	9860	9860	9860	0
240	20240412	170500	568526810	9860	9860	9860	9860	0
241	20240412	170400	568526810	9860	9860	9860	9860	0
242	20240412	170300	568526810	9860	9860	9860	9860	579
243	20240412	170200	568526810	9860	9860	9860	9860	0
244	20240412	170100	568526810	9860	9860	9860	9860	0
245	20240412	170000	568526810	9860	9860	9860	9860	0
246	20240412	165900	568526810	9860	9860	9860	9860	0
247	20240412	165800	568526810	9860	9860	9860	9860	0
248	20240412	165700	568526810	9860	9860	9860	9860	0
249	20240412	165600	568526810	9860	9860	9860	9860	0
250	20240412	165500	568526810	9860	9860	9860	9860	0
251	20240412	165400	568526810	9860	9860	9860	9860	0
252	20240412	165300	568526810	9860	9860	9860	9860	0
253	20240412	165200	568526810	9860	9860	9860	9860	0
254	20240412	165100	568526810	9860	9860	9860	9860	0
255	20240412	165000	568526810	9860	9860	9860	9860	0
256	20240412	164900	568526810	9860	9860	9860	9860	0
257	20240412	164800	568526810	9860	9860	9860	9860	0
258	20240412	164700	568526810	9860	9860	9860	9860	0
259	20240412	164600	568526810	9860	9860	9860	9860	0
260	20240412	164500	568526810	9860	9860	9860	9860	0
261	20240412	164400	568526810	9860	9860	9860	9860	0
262	20240412	164300	568526810	9860	9860	9860	9860	0
263	20240412	164200	568526810	9860	9860	9860	9860	0
264	20240412	164100	568526810	9860	9860	9860	9860	0
265	20240412	164000	568526810	9860	9860	9860	9860	0
266	20240412	163900	568526810	9860	9860	9860	9860	0
267	20240412	163800	568526810	9860	9860	9860	9860	0
268	20240412	163700	568526810	9860	9860	9860	9860	0
269	20240412	163600	568526810	9860	9860	9860	9860	0
270	20240412	163500	568526810	9860	9860	9860	9860	0
271	20240412	163400	568526810	9860	9860	9860	9860	0
272	20240412	163300	568526810	9860	9860	9860	9860	579
273	20240412	163200	568526810	9860	9860	9860	9860	0
274	20240412	163100	568526810	9860	9860	9860	9860	0
275	20240412	163000	568526810	9860	9860	9860	9860	0
276	20240412	162900	568526810	9860	9860	9860	9860	0
277	20240412	162800	568526810	9860	9860	9860	9860	0
278	20240412	162700	568526810	9860	9860	9860	9860	0
279	20240412	162600	568526810	9860	9860	9860	9860	0
280	20240412	162500	568526810	9860	9860	9860	9860	0
281	20240412	162400	568526810	9860	9860	9860	9860	0
282	20240412	162300	568526810	9860	9860	9860	9860	0
283	20240412	162200	568526810	9860	9860	9860	9860	0
284	20240412	162100	568526810	9860	9860	9860	9860	0
285	20240412	162000	568526810	9860	9860	9860	9860	0
286	20240412	161900	568526810	9860	9860	9860	9860	0
287	20240412	161800	568526810	9860	9860	9860	9860	0
288	20240412	161700	568526810	9860	9860	9860	9860	0
289	20240412	161600	568526810	9860	9860	9860	9860	0
290	20240412	161500	568526810	9860	9860	9860	9860	0
291	20240412	161400	568526810	9860	9860	9860	9860	0
292	20240412	161300	568526810	9860	9860	9860	9860	0
293	20240412	161200	568526810	9860	9860	9860	9860	0
294	20240412	161100	568526810	9860	9860	9860	9860	0
295	20240412	161000	568526810	9860	9860	9860	9860	0
296	20240412	160900	568526810	9860	9860	9860	9860	0
297	20240412	160800	568526810	9860	9860	9860	9860	0
298	20240412	160700	568526810	9860	9860	9860	9860	0
299	20240412	160600	568526810	9860	9860	9860	9860	0
300	20240412	160500	568526810	9860	9860	9860	9860	0
301	20240412	160400	568526810	9860	9860	9860	9860	0
302	20240412	160300	568526810	9860	9860	9860	9860	579
303	20240412	160200	568526810	9860	9860	9860	9860	0
304	20240412	160100	568526810	9860	9860	9860	9860	0
305	20240412	160000	568526810	9860	9860	9860	9860	0
306	20240412	155900	568526810	9860	9860	9860	9860	0
307	20240412	155800	568526810	9860	9860	9860	9860	0
308	20240412	155700	568526810	9860	9860	9860	9860	0
309	20240412	155600	568526810	9860	9860	9860	9860	0
310	20240412	155500	568526810	9860	9860	9860	9860	0
311	20240412	155400	568526810	9860	9860	9860	9860	0
312	20240412	155300	568526810	9860	9860	9860	9860	0
313	20240412	155200	568526810	9860	9860	9860	9860	0
314	20240412	155100	568526810	9860	9860	9860	9860	0
315	20240412	155000	568526810	9860	9860	9860	9860	0
316	20240412	154900	568526810	9860	9860	9860	9860	0
317	20240412	154800	568526810	9860	9860	9860	9860	0
318	20240412	154700	568526810	9860	9860	9860	9860	0
319	20240412	154600	568526810	9860	9860	9860	9860	0
320	20240412	154500	568526810	9860	9860	9860	9860	0
321	20240412	154400	568526810	9860	9860	9860	9860	0
322	20240412	154300	568526810	9860	9860	9860	9860	0
323	20240412	154200	568526810	9860	9860	9860	9860	0
324	20240412	154100	568526810	9860	9860	9860	9860	0
325	20240412	154000	568526810	9860	9860	9860	9860	0
326	20240412	153900	568526810	9860	9860	9860	9860	0
327	20240412	153800	568526810	9860	9860	9860	9860	0
328	20240412	153700	568526810	9860	9860	9860	9860	0
329	20240412	153600	568526810	9860	9860	9860	9860	0
330	20240412	153500	568526810	9860	9860	9860	9860	0
331	20240412	153400	568526810	9860	9860	9860	9860	0
332	20240412	153300	568526810	9860	9860	9860	9860	579
333	20240412	153200	568526810	9860	9860	9860	9860	0
334	20240412	153100	568526810	9860	9860	9860	9860	0
335	20240412	153000	568526810	9860	9860	9860	9860	579
336	20240412	152900	562817870	9850	9850	9850	9850	0
337	20240412	152800	562817870	9850	9850	9850	9850	0
338	20240412	152700	562817870	9850	9850	9850	9850	0
339	20240412	152600	562817870	9850	9850	9850	9850	0
340	20240412	152500	562817870	9850	9850	9850	9850	0
341	20240412	152400	562817870	9850	9850	9850	9850	0
342	20240412	152300	562817870	9850	9850	9850	9850	0
343	20240412	152200	562817870	9850	9850	9850	9850	0
344	20240412	152100	562817870	9850	9850	9850	9850	0
345	20240412	152000	562817870	9850	9850	9850	9850	0
346	20240412	151900	562817870	9850	9860	9870	9850	1421
347	20240412	151800	548808920	9870	9890	9890	9870	503
348	20240412	151700	543843290	9890	9880	9890	9870	309
349	20240412	151600	540793340	9890	9900	9900	9890	222
350	20240412	151500	538596760	9890	9890	9890	9890	351
351	20240412	151400	535125370	9900	9900	9900	9900	0
352	20240412	151300	535125370	9900	9900	9900	9900	0
353	20240412	151200	535125370	9900	9900	9900	9900	12
354	20240412	151100	535006570	9890	9890	9890	9890	1498
355	20240412	151000	520191350	9880	9880	9880	9880	0
356	20240412	150900	520191350	9880	9880	9880	9880	0
357	20240412	150800	520191350	9880	9880	9880	9880	754
358	20240412	150700	512741830	9870	9870	9870	9870	0
359	20240412	150600	512741830	9870	9870	9870	9870	1
360	20240412	150500	512731960	9870	9870	9870	9870	0
361	20240412	150400	512731960	9870	9870	9870	9870	0
362	20240412	150300	512731960	9870	9870	9870	9870	0
363	20240412	150200	512731960	9870	9870	9870	9870	0
364	20240412	150100	512731960	9870	9870	9870	9870	1
365	20240412	150000	512722090	9860	9860	9860	9860	715
366	20240412	145900	505672190	9860	9860	9860	9860	2200
367	20240412	145800	483980190	9880	9880	9880	9880	3
368	20240412	145700	483950550	9880	9860	9880	9860	269
369	20240412	145600	481298070	9860	9860	9860	9860	0
370	20240412	145500	481298070	9860	9860	9860	9860	0
371	20240412	145400	481298070	9860	9870	9890	9860	3514
372	20240412	145300	446625020	9880	9880	9880	9880	254
373	20240412	145200	444115500	9910	9910	9910	9910	0
374	20240412	145100	444115500	9910	9900	9910	9900	1077
375	20240412	145000	433443840	9880	9900	9910	9880	122
376	20240412	144900	432235100	9860	9860	9860	9860	1957
377	20240412	144800	412939080	9860	9870	9880	9850	7036
378	20240412	144700	343491930	9870	9910	9910	9870	6238
379	20240412	144600	281775200	9890	9900	9900	9890	862
380	20240412	144500	273243580	9900	9880	9900	9880	2505
381	20240412	144400	248445580	9870	9890	9890	9870	159
382	20240412	144300	246873210	9890	9880	9890	9880	78
383	20240412	144200	246101860	9890	9890	9890	9880	397
384	20240412	144100	242177030	9880	9890	9890	9880	438
385	20240412	144000	237845270	9900	9870	9900	9870	1148
386	20240412	143900	226496730	9870	9880	9880	9860	62
387	20240412	143800	225884810	9860	9860	9870	9860	265
388	20240412	143700	223270330	9850	9860	9860	9850	822
389	20240412	143600	215171610	9850	9840	9850	9840	212
390	20240412	143500	213083610	9840	9840	9840	9840	6
391	20240412	143400	213024570	9890	9900	9900	9890	1096
392	20240412	143300	202176830	9890	9830	9890	9830	5216
393	20240412	143200	150736600	9830	9820	9830	9820	449
394	20240412	143100	146323220	9820	9800	9820	9800	1000
395	20240412	143000	136506100	9800	9780	9800	9780	1000
396	20240412	142900	126707600	9760	9760	9760	9760	6
397	20240412	142800	126649040	9780	9770	9780	9770	21
398	20240412	142700	126443770	9750	9750	9750	9750	0
399	20240412	142600	126443770	9750	9750	9750	9750	7
400	20240412	142500	126375520	9750	9750	9750	9750	0
401	20240412	142400	126375520	9750	9750	9750	9750	0
402	20240412	142300	126375520	9750	9780	9780	9750	9
403	20240412	142200	126287680	9790	9780	9790	9780	11
404	20240412	142100	126180060	9750	9750	9750	9750	0
405	20240412	142000	126180060	9750	9750	9750	9750	107
406	20240412	141900	125136810	9750	9750	9750	9750	0
407	20240412	141800	125136810	9750	9750	9750	9750	0
408	20240412	141700	125136810	9750	9770	9790	9750	21
409	20240412	141600	124931630	9750	9750	9750	9750	0
410	20240412	141500	124931630	9750	9750	9750	9750	0
411	20240412	141400	124931630	9750	9760	9780	9750	17
412	20240412	141300	124765680	9750	9750	9750	9750	8
413	20240412	141200	124687680	9760	9760	9760	9760	0
414	20240412	141100	124687680	9760	9760	9760	9760	9
415	20240412	141000	124599840	9750	9750	9750	9750	0
416	20240412	140900	124599840	9750	9750	9750	9750	7
417	20240412	140800	124531590	9750	9750	9750	9750	107
418	20240412	140700	123488340	9750	9750	9750	9750	0
419	20240412	140600	123488340	9750	9750	9750	9750	0
420	20240412	140500	123488340	9750	9750	9750	9750	6
421	20240412	140400	123429840	9760	9760	9760	9760	16
422	20240412	140300	123273680	9750	9750	9750	9750	7
423	20240412	140200	123205430	9750	9750	9750	9750	7
424	20240412	140100	123137180	9750	9750	9750	9750	0
425	20240412	140000	123137180	9750	9750	9750	9750	0
426	20240412	135900	123137180	9750	9750	9750	9750	6
427	20240412	135800	123078680	9750	9750	9750	9750	0
428	20240412	135700	123078680	9750	9750	9750	9750	0
429	20240412	135600	123078680	9750	9750	9750	9750	7
430	20240412	135500	123010430	9760	9760	9760	9760	8
431	20240412	135400	122932350	9750	9750	9750	9750	0
432	20240412	135300	122932350	9750	9750	9750	9750	6
433	20240412	135200	122873850	9760	9760	9760	9760	8
434	20240412	135100	122795770	9750	9750	9750	9750	0
435	20240412	135000	122795770	9750	9750	9750	9750	7
436	20240412	134900	122727520	9750	9750	9750	9750	0
437	20240412	134800	122727520	9750	9750	9750	9750	0
438	20240412	134700	122727520	9750	9760	9780	9750	16
439	20240412	134600	122571380	9740	9740	9740	9740	0
440	20240412	134500	122571380	9740	9740	9740	9740	0
441	20240412	134400	122571380	9740	9750	9750	9740	16
442	20240412	134300	122415450	9740	9740	9740	9740	0
443	20240412	134200	122415450	9740	9740	9740	9740	0
444	20240412	134100	122415450	9740	9740	9740	9740	6
445	20240412	134000	122357010	9740	9740	9740	9740	0
446	20240412	133900	122357010	9740	9740	9770	9740	451
447	20240412	133800	117958270	9740	9740	9740	9740	7
448	20240412	133700	117890090	9750	9750	9750	9750	23
449	20240412	133600	117665840	9740	9740	9740	9740	7
450	20240412	133500	117597660	9740	9740	9740	9740	6
451	20240412	133400	117539220	9740	9740	9740	9740	0
452	20240412	133300	117539220	9740	9740	9740	9740	7
453	20240412	133200	117471040	9740	9740	9740	9740	7
454	20240412	133100	117402860	9740	9740	9740	9740	0
455	20240412	133000	117402860	9740	9740	9740	9740	0
456	20240412	132900	117402860	9740	9740	9740	9740	13
457	20240412	132800	117276240	9740	9740	9740	9740	0
458	20240412	132700	117276240	9740	9740	9740	9740	0
459	20240412	132600	117276240	9740	9740	9740	9740	81
460	20240412	132500	116487300	9740	9740	9740	9740	0
461	20240412	132400	116487300	9740	9740	9740	9740	0
462	20240412	132300	116487300	9740	9740	9740	9740	13
463	20240412	132200	116360680	9740	9740	9740	9740	0
464	20240412	132100	116360680	9740	9740	9740	9740	0
465	20240412	132000	116360680	9740	9740	9740	9740	7
466	20240412	131900	116292500	9740	9740	9740	9740	0
467	20240412	131800	116292500	9740	9740	9740	9740	0
468	20240412	131700	116292500	9740	9740	9740	9740	6
469	20240412	131600	116234060	9740	9740	9740	9740	93
470	20240412	131500	115328240	9740	9740	9740	9740	0
471	20240412	131400	115328240	9740	9740	9740	9740	7
472	20240412	131300	115260060	9740	9740	9740	9740	26
473	20240412	131200	115006820	9730	9730	9730	9730	6
474	20240412	131100	114948440	9730	9730	9730	9730	1
475	20240412	131000	114938710	9730	9730	9730	9730	17
476	20240412	130900	114773300	9720	9720	9720	9720	0
477	20240412	130800	114773300	9720	9760	9760	9720	12
478	20240412	130700	114656460	9720	9720	9720	9720	0
479	20240412	130600	114656460	9720	9720	9720	9720	0
480	20240412	130500	114656460	9720	9720	9720	9720	6
481	20240412	130400	114598140	9720	9720	9720	9720	0
482	20240412	130300	114598140	9720	9720	9720	9720	0
483	20240412	130200	114598140	9720	9720	9720	9720	7
484	20240412	130100	114530100	9730	9730	9730	9730	20
485	20240412	130000	114335500	9720	9720	9720	9720	0
486	20240412	125900	114335500	9720	9720	9720	9720	13
487	20240412	125800	114209140	9730	9730	9730	9730	0
488	20240412	125700	114209140	9730	9730	9730	9730	5
489	20240412	125600	114160490	9720	9740	9740	9720	783
490	20240412	125500	106542000	9730	9730	9730	9730	0
491	20240412	125400	106542000	9730	9730	9730	9730	0
492	20240412	125300	106542000	9730	9730	9730	9730	6
493	20240412	125200	106483620	9730	9730	9730	9730	0
494	20240412	125100	106483620	9730	9730	9730	9730	0
495	20240412	125000	106483620	9730	9730	9730	9730	7
496	20240412	124900	106415510	9730	9730	9730	9730	0
497	20240412	124800	106415510	9730	9730	9730	9730	0
498	20240412	124700	106415510	9730	9750	9790	9730	782
499	20240412	124600	98762070	9730	9730	9730	9730	210
500	20240412	124500	96718770	9730	9730	9730	9730	0
501	20240412	124400	96718770	9730	9730	9730	9730	7
502	20240412	124300	96650660	9730	9730	9730	9730	0
503	20240412	124200	96650660	9730	9730	9730	9730	0
504	20240412	124100	96650660	9730	9730	9730	9730	6
505	20240412	124000	96592280	9730	9730	9730	9730	0
506	20240412	123900	96592280	9730	9730	9730	9730	0
507	20240412	123800	96592280	9730	9730	9730	9730	7
508	20240412	123700	96524170	9750	9770	9770	9750	4
509	20240412	123600	96485120	9740	9730	9740	9730	28
510	20240412	123500	96212470	9740	9740	9740	9740	1
511	20240412	123400	96202730	9740	9740	9740	9740	30
512	20240412	123300	95910530	9740	9740	9740	9740	848
513	20240412	123200	87651010	9740	9740	9740	9740	14
514	20240412	123100	87514650	9740	9740	9740	9740	0
515	20240412	123000	87514650	9740	9740	9740	9740	0
516	20240412	122900	87514650	9740	9740	9740	9740	13
517	20240412	122800	87388030	9740	9740	9740	9740	0
518	20240412	122700	87388030	9740	9740	9740	9740	0
519	20240412	122600	87388030	9740	9740	9740	9740	15
520	20240412	122500	87241930	9740	9740	9740	9740	0
521	20240412	122400	87241930	9740	9740	9740	9740	0
522	20240412	122300	87241930	9740	9740	9740	9740	6
523	20240412	122200	87183490	9740	9740	9740	9740	7
524	20240412	122100	87115310	9740	9740	9740	9740	0
525	20240412	122000	87115310	9740	9740	9740	9740	7
526	20240412	121900	87047130	9740	9740	9740	9740	0
527	20240412	121800	87047130	9740	9740	9740	9740	0
528	20240412	121700	87047130	9740	9740	9740	9740	6
529	20240412	121600	86988690	9780	9780	9780	9780	0
530	20240412	121500	86988690	9780	9770	9780	9770	2
531	20240412	121400	86969140	9740	9740	9740	9740	7
532	20240412	121300	86900960	9770	9770	9770	9770	200
533	20240412	121200	84946960	9780	9780	9780	9780	1
534	20240412	121100	84937180	9740	9780	9780	9740	7
535	20240412	121000	84868960	9770	9750	9770	9750	4
536	20240412	120900	84829930	9740	9740	9740	9740	8
537	20240412	120800	84752010	9750	9750	9750	9750	5
538	20240412	120700	84703260	9750	9750	9750	9750	8
539	20240412	120600	84625260	9770	9770	9770	9770	0
540	20240412	120500	84625260	9770	9780	9780	9770	15
541	20240412	120400	84478610	9760	9760	9760	9760	17
542	20240412	120300	84312690	9740	9740	9740	9740	0
543	20240412	120200	84312690	9740	9740	9740	9740	7
544	20240412	120100	84244510	9770	9770	9770	9770	1
545	20240412	120000	84234740	9780	9750	9780	9750	19
546	20240412	115900	84049370	9750	9750	9750	9750	6
547	20240412	115800	83990870	9750	9750	9750	9750	0
548	20240412	115700	83990870	9750	9750	9750	9750	0
549	20240412	115600	83990870	9750	9750	9750	9750	7
550	20240412	115500	83922620	9800	9800	9800	9800	20
551	20240412	115400	83726620	9800	9790	9800	9790	242
552	20240412	115300	81357340	9790	9770	9790	9770	30
553	20240412	115200	81063940	9750	9750	9750	9750	0
554	20240412	115100	81063940	9750	9750	9750	9750	0
555	20240412	115000	81063940	9750	9750	9750	9750	7
556	20240412	114900	80995690	9740	9740	9740	9740	0
557	20240412	114800	80995690	9740	9740	9740	9740	0
558	20240412	114700	80995690	9740	9750	9750	9740	11
559	20240412	114600	80888500	9740	9740	9740	9740	7
560	20240412	114500	80820320	9740	9740	9740	9740	0
561	20240412	114400	80820320	9740	9740	9740	9740	7
562	20240412	114300	80752140	9740	9740	9740	9740	0
563	20240412	114200	80752140	9740	9740	9740	9740	7
564	20240412	114100	80683960	9750	9760	9760	9750	80
565	20240412	114000	79903180	9750	9750	9750	9750	8
566	20240412	113900	79825180	9740	9740	9740	9740	8
567	20240412	113800	79747260	9740	9740	9740	9740	7
568	20240412	113700	79679080	9740	9740	9740	9740	0
569	20240412	113600	79679080	9740	9740	9740	9740	7
570	20240412	113500	79610900	9740	9740	9740	9740	6
571	20240412	113400	79552460	9740	9740	9740	9740	0
572	20240412	113300	79552460	9740	9740	9740	9740	0
573	20240412	113200	79552460	9740	9740	9740	9740	7
574	20240412	113100	79484280	9720	9720	9720	9720	0
575	20240412	113000	79484280	9720	9710	9720	9700	1460
576	20240412	112900	65320870	9710	9710	9710	9710	13
577	20240412	112800	65194640	9710	9710	9710	9710	1000
578	20240412	112700	55484640	9710	9710	9710	9710	0
579	20240412	112600	55484640	9710	9710	9710	9710	14
580	20240412	112500	55348700	9710	9710	9710	9710	0
581	20240412	112400	55348700	9710	9710	9710	9710	0
582	20240412	112300	55348700	9710	9710	9710	9710	6
583	20240412	112200	55290440	9720	9720	9720	9720	0
584	20240412	112100	55290440	9720	9720	9720	9720	0
585	20240412	112000	55290440	9720	9720	9720	9720	7
586	20240412	111900	55222400	9720	9720	9720	9720	0
587	20240412	111800	55222400	9720	9720	9720	9720	0
588	20240412	111700	55222400	9720	9720	9720	9720	6
589	20240412	111600	55164080	9730	9730	9730	9730	14
590	20240412	111500	55027860	9720	9720	9720	9720	0
591	20240412	111400	55027860	9720	9720	9720	9720	7
592	20240412	111300	54959820	9710	9710	9710	9710	0
593	20240412	111200	54959820	9710	9710	9710	9710	0
594	20240412	111100	54959820	9710	9730	9760	9710	13
595	20240412	111000	54833390	9710	9710	9710	9710	13
596	20240412	110900	54707160	9710	9710	9710	9710	3
597	20240412	110800	54678030	9710	9710	9710	9710	7
598	20240412	110700	54610060	9700	9710	9710	9700	500
599	20240412	110600	49759130	9710	9710	9710	9710	0
600	20240412	110500	49759130	9710	9710	9710	9710	6
601	20240412	110400	49700870	9710	9710	9710	9710	61
602	20240412	110300	49108560	9710	9720	9720	9710	955
603	20240412	110200	39834120	9720	9720	9720	9720	14
604	20240412	110100	39698040	9730	9730	9730	9730	0
605	20240412	110000	39698040	9730	9730	9730	9730	0
606	20240412	105900	39698040	9730	9730	9730	9730	1
607	20240412	105800	39688310	9730	9730	9730	9730	267
608	20240412	105700	37090400	9730	9730	9730	9730	0
609	20240412	105600	37090400	9730	9730	9730	9730	7
610	20240412	105500	37022290	9760	9760	9760	9760	5
611	20240412	105400	36973490	9730	9730	9730	9730	0
612	20240412	105300	36973490	9730	9730	9730	9730	6
613	20240412	105200	36915110	9760	9730	9760	9730	51
614	20240412	105100	36417870	9730	9730	9730	9730	0
615	20240412	105000	36417870	9730	9730	9730	9730	7
616	20240412	104900	36349760	9730	9730	9730	9730	0
617	20240412	104800	36349760	9730	9730	9730	9730	0
618	20240412	104700	36349760	9730	9730	9730	9730	6
619	20240412	104600	36291380	9740	9740	9740	9740	0
620	20240412	104500	36291380	9740	9740	9740	9740	500
621	20240412	104400	31421380	9730	9740	9740	9730	21
622	20240412	104300	31216910	9740	9740	9740	9740	493
623	20240412	104200	26415090	9740	9740	9740	9740	7
624	20240412	104100	26346910	9740	9740	9740	9740	6
625	20240412	104000	26288470	9740	9740	9740	9740	0
626	20240412	103900	26288470	9740	9740	9740	9740	0
627	20240412	103800	26288470	9740	9740	9740	9740	7
628	20240412	103700	26220290	9740	9740	9740	9740	9
629	20240412	103600	26132630	9730	9730	9730	9730	25
630	20240412	103500	25889380	9730	9730	9730	9730	6
631	20240412	103400	25831000	9760	9760	9760	9760	0
632	20240412	103300	25831000	9760	9740	9760	9740	10
633	20240412	103200	25733540	9730	9730	9730	9730	14
634	20240412	103100	25597320	9730	9730	9730	9730	0
635	20240412	103000	25597320	9730	9740	9740	9730	972
636	20240412	102900	16139690	9740	9750	9750	9740	7
637	20240412	102800	16071500	9760	9760	9760	9760	0
638	20240412	102700	16071500	9760	9740	9760	9740	13
639	20240412	102600	15944790	9730	9730	9730	9730	14
640	20240412	102500	15808570	9730	9730	9730	9730	0
641	20240412	102400	15808570	9730	9730	9730	9730	0
642	20240412	102300	15808570	9730	9730	9730	9730	6
643	20240412	102200	15750190	9730	9730	9730	9730	0
644	20240412	102100	15750190	9730	9730	9730	9730	0
645	20240412	102000	15750190	9730	9730	9730	9730	7
646	20240412	101900	15682080	9760	9730	9760	9730	23
647	20240412	101800	15458040	9740	9740	9740	9740	4
648	20240412	101700	15419080	9730	9730	9730	9730	6
649	20240412	101600	15360700	9730	9730	9730	9730	7
650	20240412	101500	15292590	9730	9730	9730	9730	0
651	20240412	101400	15292590	9730	9730	9730	9730	7
652	20240412	101300	15224480	9730	9730	9730	9730	0
653	20240412	101200	15224480	9730	9730	9730	9730	0
654	20240412	101100	15224480	9730	9730	9730	9730	6
655	20240412	101000	15166100	9730	9730	9730	9730	0
656	20240412	100900	15166100	9730	9730	9730	9730	0
657	20240412	100800	15166100	9730	9730	9730	9730	7
658	20240412	100700	15097990	9760	9730	9760	9730	13
659	20240412	100600	14971350	9720	9720	9720	9720	0
660	20240412	100500	14971350	9720	9720	9720	9720	6
661	20240412	100400	14913030	9750	9750	9750	9750	0
662	20240412	100300	14913030	9750	9750	9750	9750	1
663	20240412	100200	14903280	9720	9740	9740	9720	320
664	20240412	100100	11789360	9760	9760	9760	9760	0
665	20240412	100000	11789360	9760	9760	9760	9760	1
666	20240412	095900	11779600	9750	9750	9750	9750	0
667	20240412	095800	11779600	9750	9750	9750	9750	0
668	20240412	095700	11779600	9750	9750	9750	9750	0
669	20240412	095600	11779600	9750	9750	9750	9750	1
670	20240412	095500	11769850	9760	9760	9760	9760	0
671	20240412	095400	11769850	9760	9760	9760	9760	0
672	20240412	095300	11769850	9760	9760	9760	9760	0
673	20240412	095200	11769850	9760	9760	9760	9760	0
674	20240412	095100	11769850	9760	9760	9760	9760	0
675	20240412	095000	11769850	9760	9760	9760	9760	0
676	20240412	094900	11769850	9760	9760	9760	9760	0
677	20240412	094800	11769850	9760	9760	9760	9760	0
678	20240412	094700	11769850	9760	9760	9760	9760	0
679	20240412	094600	11769850	9760	9760	9760	9760	0
680	20240412	094500	11769850	9760	9760	9760	9760	0
681	20240412	094400	11769850	9760	9760	9760	9760	0
682	20240412	094300	11769850	9760	9760	9760	9760	0
683	20240412	094200	11769850	9760	9760	9760	9760	0
684	20240412	094100	11769850	9760	9760	9760	9760	0
685	20240412	094000	11769850	9760	9760	9760	9760	0
686	20240412	093900	11769850	9760	9760	9760	9760	0
687	20240412	093800	11769850	9760	9760	9760	9760	0
688	20240412	093700	11769850	9760	9760	9760	9760	0
689	20240412	093600	11769850	9760	9760	9760	9760	0
690	20240412	093500	11769850	9760	9760	9760	9760	0
691	20240412	093400	11769850	9760	9760	9760	9760	0
692	20240412	093300	11769850	9760	9760	9760	9760	0
693	20240412	093200	11769850	9760	9760	9760	9760	0
694	20240412	093100	11769850	9760	9760	9760	9760	0
695	20240412	093000	11769850	9760	9760	9760	9760	10
696	20240412	092900	11672250	9740	9740	9740	9740	0
697	20240412	092800	11672250	9740	9740	9740	9740	0
698	20240412	092700	11672250	9740	9740	9740	9740	0
699	20240412	092600	11672250	9740	9740	9740	9740	0
700	20240412	092500	11672250	9740	9740	9740	9740	0
701	20240412	092400	11672250	9740	9740	9740	9740	0
702	20240412	092300	11672250	9740	9740	9740	9740	0
703	20240412	092200	11672250	9740	9740	9740	9740	0
704	20240412	092100	11672250	9740	9740	9740	9740	0
705	20240412	092000	11672250	9740	9740	9740	9740	0
706	20240412	091900	11672250	9740	9740	9740	9740	480
707	20240412	091800	6997050	9740	9740	9740	9740	0
708	20240412	091700	6997050	9740	9740	9740	9740	10
709	20240412	091600	6899650	9760	9720	9760	9720	5
710	20240412	091500	6850930	9710	9710	9710	9710	57
711	20240412	091400	6297460	9710	9720	9720	9710	382
712	20240412	091300	2587110	9720	9750	9750	9720	66
713	20240412	091200	1944260	9760	9760	9760	9760	0
714	20240412	091100	1944260	9760	9770	9770	9760	12
715	20240412	091000	1827040	9770	9770	9770	9770	0
716	20240412	090900	1827040	9770	9770	9770	9770	0
717	20240412	090800	1827040	9770	9770	9770	9770	0
718	20240412	090700	1827040	9770	9770	9770	9770	162
719	20240412	090600	244300	9740	9740	9740	9740	0
720	20240412	090500	244300	9740	9740	9740	9740	0
721	20240412	090400	244300	9740	9740	9740	9740	0
722	20240412	090300	244300	9740	9740	9740	9740	15
723	20240412	090200	98200	9820	9820	9820	9820	0
724	20240412	090100	98200	9820	9820	9820	9820	0
725	20240412	090000	98200	9820	9820	9820	9820	10