KissMeData/448740/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	210600	86778300	9800	9800	9800	9800	3
3	20240412	210500	86778300	9800	9800	9800	9800	0
4	20240412	210400	86778300	9800	9800	9800	9800	0
5	20240412	210300	86778300	9800	9800	9800	9800	0
6	20240412	210200	86778300	9800	9800	9800	9800	0
7	20240412	210100	86778300	9800	9800	9800	9800	0
8	20240412	210000	86778300	9800	9800	9800	9800	0
9	20240412	205900	86778300	9800	9800	9800	9800	0
10	20240412	205800	86778300	9800	9800	9800	9800	0
11	20240412	205700	86778300	9800	9800	9800	9800	0
12	20240412	205600	86778300	9800	9800	9800	9800	0
13	20240412	205500	86778300	9800	9800	9800	9800	0
14	20240412	205400	86778300	9800	9800	9800	9800	0
15	20240412	205300	86778300	9800	9800	9800	9800	0
16	20240412	205200	86778300	9800	9800	9800	9800	0
17	20240412	205100	86778300	9800	9800	9800	9800	0
18	20240412	205000	86778300	9800	9800	9800	9800	0
19	20240412	204900	86778300	9800	9800	9800	9800	0
20	20240412	204800	86778300	9800	9800	9800	9800	0
21	20240412	204700	86778300	9800	9800	9800	9800	0
22	20240412	204600	86778300	9800	9800	9800	9800	0
23	20240412	204500	86778300	9800	9800	9800	9800	0
24	20240412	204400	86778300	9800	9800	9800	9800	0
25	20240412	204300	86778300	9800	9800	9800	9800	0
26	20240412	204200	86778300	9800	9800	9800	9800	0
27	20240412	204100	86778300	9800	9800	9800	9800	0
28	20240412	204000	86778300	9800	9800	9800	9800	0
29	20240412	203900	86778300	9800	9800	9800	9800	0
30	20240412	203800	86778300	9800	9800	9800	9800	0
31	20240412	203700	86778300	9800	9800	9800	9800	0
32	20240412	203600	86778300	9800	9800	9800	9800	3
33	20240412	203500	86778300	9800	9800	9800	9800	0
34	20240412	203400	86778300	9800	9800	9800	9800	0
35	20240412	203300	86778300	9800	9800	9800	9800	0
36	20240412	203200	86778300	9800	9800	9800	9800	0
37	20240412	203100	86778300	9800	9800	9800	9800	0
38	20240412	203000	86778300	9800	9800	9800	9800	0
39	20240412	202900	86778300	9800	9800	9800	9800	0
40	20240412	202800	86778300	9800	9800	9800	9800	0
41	20240412	202700	86778300	9800	9800	9800	9800	0
42	20240412	202600	86778300	9800	9800	9800	9800	0
43	20240412	202500	86778300	9800	9800	9800	9800	0
44	20240412	202400	86778300	9800	9800	9800	9800	0
45	20240412	202300	86778300	9800	9800	9800	9800	0
46	20240412	202200	86778300	9800	9800	9800	9800	0
47	20240412	202100	86778300	9800	9800	9800	9800	0
48	20240412	202000	86778300	9800	9800	9800	9800	0
49	20240412	201900	86778300	9800	9800	9800	9800	0
50	20240412	201800	86778300	9800	9800	9800	9800	0
51	20240412	201700	86778300	9800	9800	9800	9800	0
52	20240412	201600	86778300	9800	9800	9800	9800	0
53	20240412	201500	86778300	9800	9800	9800	9800	0
54	20240412	201400	86778300	9800	9800	9800	9800	0
55	20240412	201300	86778300	9800	9800	9800	9800	0
56	20240412	201200	86778300	9800	9800	9800	9800	0
57	20240412	201100	86778300	9800	9800	9800	9800	0
58	20240412	201000	86778300	9800	9800	9800	9800	0
59	20240412	200900	86778300	9800	9800	9800	9800	0
60	20240412	200800	86778300	9800	9800	9800	9800	0
61	20240412	200700	86778300	9800	9800	9800	9800	0
62	20240412	200600	86778300	9800	9800	9800	9800	3
63	20240412	200500	86778300	9800	9800	9800	9800	0
64	20240412	200400	86778300	9800	9800	9800	9800	0
65	20240412	200300	86778300	9800	9800	9800	9800	0
66	20240412	200200	86778300	9800	9800	9800	9800	0
67	20240412	200100	86778300	9800	9800	9800	9800	0
68	20240412	200000	86778300	9800	9800	9800	9800	0
69	20240412	195900	86778300	9800	9800	9800	9800	0
70	20240412	195800	86778300	9800	9800	9800	9800	0
71	20240412	195700	86778300	9800	9800	9800	9800	0
72	20240412	195600	86778300	9800	9800	9800	9800	0
73	20240412	195500	86778300	9800	9800	9800	9800	0
74	20240412	195400	86778300	9800	9800	9800	9800	0
75	20240412	195300	86778300	9800	9800	9800	9800	0
76	20240412	195200	86778300	9800	9800	9800	9800	0
77	20240412	195100	86778300	9800	9800	9800	9800	0
78	20240412	195000	86778300	9800	9800	9800	9800	0
79	20240412	194900	86778300	9800	9800	9800	9800	0
80	20240412	194800	86778300	9800	9800	9800	9800	0
81	20240412	194700	86778300	9800	9800	9800	9800	0
82	20240412	194600	86778300	9800	9800	9800	9800	0
83	20240412	194500	86778300	9800	9800	9800	9800	0
84	20240412	194400	86778300	9800	9800	9800	9800	0
85	20240412	194300	86778300	9800	9800	9800	9800	0
86	20240412	194200	86778300	9800	9800	9800	9800	0
87	20240412	194100	86778300	9800	9800	9800	9800	0
88	20240412	194000	86778300	9800	9800	9800	9800	0
89	20240412	193900	86778300	9800	9800	9800	9800	0
90	20240412	193800	86778300	9800	9800	9800	9800	0
91	20240412	193700	86778300	9800	9800	9800	9800	0
92	20240412	193600	86778300	9800	9800	9800	9800	3
93	20240412	193500	86778300	9800	9800	9800	9800	0
94	20240412	193400	86778300	9800	9800	9800	9800	0
95	20240412	193300	86778300	9800	9800	9800	9800	0
96	20240412	193200	86778300	9800	9800	9800	9800	0
97	20240412	193100	86778300	9800	9800	9800	9800	0
98	20240412	193000	86778300	9800	9800	9800	9800	0
99	20240412	192900	86778300	9800	9800	9800	9800	0
100	20240412	192800	86778300	9800	9800	9800	9800	0
101	20240412	192700	86778300	9800	9800	9800	9800	0
102	20240412	192600	86778300	9800	9800	9800	9800	0
103	20240412	192500	86778300	9800	9800	9800	9800	0
104	20240412	192400	86778300	9800	9800	9800	9800	0
105	20240412	192300	86778300	9800	9800	9800	9800	0
106	20240412	192200	86778300	9800	9800	9800	9800	0
107	20240412	192100	86778300	9800	9800	9800	9800	0
108	20240412	192000	86778300	9800	9800	9800	9800	0
109	20240412	191900	86778300	9800	9800	9800	9800	0
110	20240412	191800	86778300	9800	9800	9800	9800	0
111	20240412	191700	86778300	9800	9800	9800	9800	0
112	20240412	191600	86778300	9800	9800	9800	9800	0
113	20240412	191500	86778300	9800	9800	9800	9800	0
114	20240412	191400	86778300	9800	9800	9800	9800	0
115	20240412	191300	86778300	9800	9800	9800	9800	0
116	20240412	191200	86778300	9800	9800	9800	9800	0
117	20240412	191100	86778300	9800	9800	9800	9800	0
118	20240412	191000	86778300	9800	9800	9800	9800	0
119	20240412	190900	86778300	9800	9800	9800	9800	0
120	20240412	190800	86778300	9800	9800	9800	9800	0
121	20240412	190700	86778300	9800	9800	9800	9800	0
122	20240412	190600	86778300	9800	9800	9800	9800	3
123	20240412	190500	86778300	9800	9800	9800	9800	0
124	20240412	190400	86778300	9800	9800	9800	9800	0
125	20240412	190300	86778300	9800	9800	9800	9800	0
126	20240412	190200	86778300	9800	9800	9800	9800	0
127	20240412	190100	86778300	9800	9800	9800	9800	0
128	20240412	190000	86778300	9800	9800	9800	9800	0
129	20240412	185900	86778300	9800	9800	9800	9800	0
130	20240412	185800	86778300	9800	9800	9800	9800	0
131	20240412	185700	86778300	9800	9800	9800	9800	0
132	20240412	185600	86778300	9800	9800	9800	9800	0
133	20240412	185500	86778300	9800	9800	9800	9800	0
134	20240412	185400	86778300	9800	9800	9800	9800	0
135	20240412	185300	86778300	9800	9800	9800	9800	0
136	20240412	185200	86778300	9800	9800	9800	9800	0
137	20240412	185100	86778300	9800	9800	9800	9800	0
138	20240412	185000	86778300	9800	9800	9800	9800	0
139	20240412	184900	86778300	9800	9800	9800	9800	0
140	20240412	184800	86778300	9800	9800	9800	9800	0
141	20240412	184700	86778300	9800	9800	9800	9800	0
142	20240412	184600	86778300	9800	9800	9800	9800	0
143	20240412	184500	86778300	9800	9800	9800	9800	0
144	20240412	184400	86778300	9800	9800	9800	9800	0
145	20240412	184300	86778300	9800	9800	9800	9800	0
146	20240412	184200	86778300	9800	9800	9800	9800	0
147	20240412	184100	86778300	9800	9800	9800	9800	0
148	20240412	184000	86778300	9800	9800	9800	9800	0
149	20240412	183900	86778300	9800	9800	9800	9800	0
150	20240412	183800	86778300	9800	9800	9800	9800	0
151	20240412	183700	86778300	9800	9800	9800	9800	0
152	20240412	183600	86778300	9800	9800	9800	9800	3
153	20240412	183500	86778300	9800	9800	9800	9800	0
154	20240412	183400	86778300	9800	9800	9800	9800	0
155	20240412	183300	86778300	9800	9800	9800	9800	0
156	20240412	183200	86778300	9800	9800	9800	9800	0
157	20240412	183100	86778300	9800	9800	9800	9800	0
158	20240412	183000	86778300	9800	9800	9800	9800	0
159	20240412	182900	86778300	9800	9800	9800	9800	0
160	20240412	182800	86778300	9800	9800	9800	9800	0
161	20240412	182700	86778300	9800	9800	9800	9800	0
162	20240412	182600	86778300	9800	9800	9800	9800	0
163	20240412	182500	86778300	9800	9800	9800	9800	0
164	20240412	182400	86778300	9800	9800	9800	9800	0
165	20240412	182300	86778300	9800	9800	9800	9800	0
166	20240412	182200	86778300	9800	9800	9800	9800	0
167	20240412	182100	86778300	9800	9800	9800	9800	0
168	20240412	182000	86778300	9800	9800	9800	9800	0
169	20240412	181900	86778300	9800	9800	9800	9800	0
170	20240412	181800	86778300	9800	9800	9800	9800	0
171	20240412	181700	86778300	9800	9800	9800	9800	0
172	20240412	181600	86778300	9800	9800	9800	9800	0
173	20240412	181500	86778300	9800	9800	9800	9800	0
174	20240412	181400	86778300	9800	9800	9800	9800	0
175	20240412	181300	86778300	9800	9800	9800	9800	0
176	20240412	181200	86778300	9800	9800	9800	9800	0
177	20240412	181100	86778300	9800	9800	9800	9800	0
178	20240412	181000	86778300	9800	9800	9800	9800	0
179	20240412	180900	86778300	9800	9800	9800	9800	0
180	20240412	180800	86778300	9800	9800	9800	9800	0
181	20240412	180700	86778300	9800	9800	9800	9800	0
182	20240412	180600	86778300	9800	9800	9800	9800	3
183	20240412	180500	86778300	9800	9800	9800	9800	0
184	20240412	180400	86778300	9800	9800	9800	9800	0
185	20240412	180300	86778300	9800	9800	9800	9800	0
186	20240412	180200	86778300	9800	9800	9800	9800	0
187	20240412	180100	86778300	9800	9800	9800	9800	0
188	20240412	180000	86778300	9800	9800	9800	9800	0
189	20240412	175900	86778300	9800	9800	9800	9800	0
190	20240412	175800	86778300	9800	9800	9800	9800	0
191	20240412	175700	86778300	9800	9800	9800	9800	0
192	20240412	175600	86778300	9800	9800	9800	9800	0
193	20240412	175500	86778300	9800	9800	9800	9800	0
194	20240412	175400	86778300	9800	9800	9800	9800	0
195	20240412	175300	86778300	9800	9800	9800	9800	0
196	20240412	175200	86778300	9800	9800	9800	9800	0
197	20240412	175100	86778300	9800	9800	9800	9800	0
198	20240412	175000	86778300	9800	9800	9800	9800	0
199	20240412	174900	86778300	9800	9800	9800	9800	0
200	20240412	174800	86778300	9800	9800	9800	9800	0
201	20240412	174700	86778300	9800	9800	9800	9800	0
202	20240412	174600	86778300	9800	9800	9800	9800	0
203	20240412	174500	86778300	9800	9800	9800	9800	0
204	20240412	174400	86778300	9800	9800	9800	9800	0
205	20240412	174300	86778300	9800	9800	9800	9800	0
206	20240412	174200	86778300	9800	9800	9800	9800	0
207	20240412	174100	86778300	9800	9800	9800	9800	0
208	20240412	174000	86778300	9800	9800	9800	9800	0
209	20240412	173900	86778300	9800	9800	9800	9800	0
210	20240412	173800	86778300	9800	9800	9800	9800	0
211	20240412	173700	86778300	9800	9800	9800	9800	0
212	20240412	173600	86778300	9800	9800	9800	9800	3
213	20240412	173500	86778300	9800	9800	9800	9800	0
214	20240412	173400	86778300	9800	9800	9800	9800	0
215	20240412	173300	86778300	9800	9800	9800	9800	0
216	20240412	173200	86778300	9800	9800	9800	9800	0
217	20240412	173100	86778300	9800	9800	9800	9800	0
218	20240412	173000	86778300	9800	9800	9800	9800	0
219	20240412	172900	86778300	9800	9800	9800	9800	0
220	20240412	172800	86778300	9800	9800	9800	9800	0
221	20240412	172700	86778300	9800	9800	9800	9800	0
222	20240412	172600	86778300	9800	9800	9800	9800	0
223	20240412	172500	86778300	9800	9800	9800	9800	0
224	20240412	172400	86778300	9800	9800	9800	9800	0
225	20240412	172300	86778300	9800	9800	9800	9800	0
226	20240412	172200	86778300	9800	9800	9800	9800	0
227	20240412	172100	86778300	9800	9800	9800	9800	0
228	20240412	172000	86778300	9800	9800	9800	9800	0
229	20240412	171900	86778300	9800	9800	9800	9800	0
230	20240412	171800	86778300	9800	9800	9800	9800	0
231	20240412	171700	86778300	9800	9800	9800	9800	0
232	20240412	171600	86778300	9800	9800	9800	9800	0
233	20240412	171500	86778300	9800	9800	9800	9800	0
234	20240412	171400	86778300	9800	9800	9800	9800	0
235	20240412	171300	86778300	9800	9800	9800	9800	0
236	20240412	171200	86778300	9800	9800	9800	9800	0
237	20240412	171100	86778300	9800	9800	9800	9800	0
238	20240412	171000	86778300	9800	9800	9800	9800	0
239	20240412	170900	86778300	9800	9800	9800	9800	0
240	20240412	170800	86778300	9800	9800	9800	9800	0
241	20240412	170700	86778300	9800	9800	9800	9800	0
242	20240412	170600	86778300	9800	9800	9800	9800	3
243	20240412	170500	86778300	9800	9800	9800	9800	0
244	20240412	170400	86778300	9800	9800	9800	9800	0
245	20240412	170300	86778300	9800	9800	9800	9800	0
246	20240412	170200	86778300	9800	9800	9800	9800	0
247	20240412	170100	86778300	9800	9800	9800	9800	0
248	20240412	170000	86778300	9800	9800	9800	9800	0
249	20240412	165900	86778300	9800	9800	9800	9800	0
250	20240412	165800	86778300	9800	9800	9800	9800	0
251	20240412	165700	86778300	9800	9800	9800	9800	0
252	20240412	165600	86778300	9800	9800	9800	9800	0
253	20240412	165500	86778300	9800	9800	9800	9800	0
254	20240412	165400	86778300	9800	9800	9800	9800	0
255	20240412	165300	86778300	9800	9800	9800	9800	0
256	20240412	165200	86778300	9800	9800	9800	9800	0
257	20240412	165100	86778300	9800	9800	9800	9800	0
258	20240412	165000	86778300	9800	9800	9800	9800	0
259	20240412	164900	86778300	9800	9800	9800	9800	0
260	20240412	164800	86778300	9800	9800	9800	9800	0
261	20240412	164700	86778300	9800	9800	9800	9800	0
262	20240412	164600	86778300	9800	9800	9800	9800	0
263	20240412	164500	86778300	9800	9800	9800	9800	0
264	20240412	164400	86778300	9800	9800	9800	9800	0
265	20240412	164300	86778300	9800	9800	9800	9800	0
266	20240412	164200	86778300	9800	9800	9800	9800	0
267	20240412	164100	86778300	9800	9800	9800	9800	0
268	20240412	164000	86778300	9800	9800	9800	9800	0
269	20240412	163900	86778300	9800	9800	9800	9800	0
270	20240412	163800	86778300	9800	9800	9800	9800	0
271	20240412	163700	86778300	9800	9800	9800	9800	0
272	20240412	163600	86778300	9800	9800	9800	9800	3
273	20240412	163500	86778300	9800	9800	9800	9800	0
274	20240412	163400	86778300	9800	9800	9800	9800	0
275	20240412	163300	86778300	9800	9800	9800	9800	0
276	20240412	163200	86778300	9800	9800	9800	9800	0
277	20240412	163100	86778300	9800	9800	9800	9800	0
278	20240412	163000	86778300	9800	9800	9800	9800	0
279	20240412	162900	86778300	9800	9800	9800	9800	0
280	20240412	162800	86778300	9800	9800	9800	9800	0
281	20240412	162700	86778300	9800	9800	9800	9800	0
282	20240412	162600	86778300	9800	9800	9800	9800	0
283	20240412	162500	86778300	9800	9800	9800	9800	0
284	20240412	162400	86778300	9800	9800	9800	9800	0
285	20240412	162300	86778300	9800	9800	9800	9800	0
286	20240412	162200	86778300	9800	9800	9800	9800	0
287	20240412	162100	86778300	9800	9800	9800	9800	0
288	20240412	162000	86778300	9800	9800	9800	9800	0
289	20240412	161900	86778300	9800	9800	9800	9800	0
290	20240412	161800	86778300	9800	9800	9800	9800	0
291	20240412	161700	86778300	9800	9800	9800	9800	0
292	20240412	161600	86778300	9800	9800	9800	9800	0
293	20240412	161500	86778300	9800	9800	9800	9800	0
294	20240412	161400	86778300	9800	9800	9800	9800	0
295	20240412	161300	86778300	9800	9800	9800	9800	0
296	20240412	161200	86778300	9800	9800	9800	9800	0
297	20240412	161100	86778300	9800	9800	9800	9800	0
298	20240412	161000	86778300	9800	9800	9800	9800	0
299	20240412	160900	86778300	9800	9800	9800	9800	0
300	20240412	160800	86778300	9800	9800	9800	9800	0
301	20240412	160700	86778300	9800	9800	9800	9800	0
302	20240412	160600	86778300	9800	9800	9800	9800	3
303	20240412	160500	86778300	9800	9800	9800	9800	0
304	20240412	160400	86778300	9800	9800	9800	9800	0
305	20240412	160300	86778300	9800	9800	9800	9800	0
306	20240412	160200	86778300	9800	9800	9800	9800	0
307	20240412	160100	86778300	9800	9800	9800	9800	0
308	20240412	160000	86778300	9800	9800	9800	9800	0
309	20240412	155900	86778300	9800	9800	9800	9800	0
310	20240412	155800	86778300	9800	9800	9800	9800	0
311	20240412	155700	86778300	9800	9800	9800	9800	0
312	20240412	155600	86778300	9800	9800	9800	9800	0
313	20240412	155500	86778300	9800	9800	9800	9800	0
314	20240412	155400	86778300	9800	9800	9800	9800	0
315	20240412	155300	86778300	9800	9800	9800	9800	0
316	20240412	155200	86778300	9800	9800	9800	9800	0
317	20240412	155100	86778300	9800	9800	9800	9800	0
318	20240412	155000	86778300	9800	9800	9800	9800	0
319	20240412	154900	86778300	9800	9800	9800	9800	0
320	20240412	154800	86778300	9800	9800	9800	9800	0
321	20240412	154700	86778300	9800	9800	9800	9800	0
322	20240412	154600	86778300	9800	9800	9800	9800	0
323	20240412	154500	86778300	9800	9800	9800	9800	0
324	20240412	154400	86778300	9800	9800	9800	9800	0
325	20240412	154300	86778300	9800	9800	9800	9800	0
326	20240412	154200	86778300	9800	9800	9800	9800	0
327	20240412	154100	86778300	9800	9800	9800	9800	0
328	20240412	154000	86778300	9800	9800	9800	9800	0
329	20240412	153900	86778300	9800	9800	9800	9800	0
330	20240412	153800	86778300	9800	9800	9800	9800	0
331	20240412	153700	86778300	9800	9800	9800	9800	0
332	20240412	153600	86778300	9800	9800	9800	9800	3
333	20240412	153500	86778300	9800	9800	9800	9800	0
334	20240412	153400	86778300	9800	9800	9800	9800	0
335	20240412	153300	86778300	9800	9800	9800	9800	0
336	20240412	153200	86778300	9800	9800	9800	9800	0
337	20240412	153100	86778300	9800	9800	9800	9800	0
338	20240412	153000	86778300	9800	9800	9800	9800	3
339	20240412	152900	86748900	9780	9780	9780	9780	0
340	20240412	152800	86748900	9780	9780	9780	9780	0
341	20240412	152700	86748900	9780	9780	9780	9780	0
342	20240412	152600	86748900	9780	9780	9780	9780	0
343	20240412	152500	86748900	9780	9780	9780	9780	0
344	20240412	152400	86748900	9780	9780	9780	9780	0
345	20240412	152300	86748900	9780	9780	9780	9780	0
346	20240412	152200	86748900	9780	9780	9780	9780	0
347	20240412	152100	86748900	9780	9780	9780	9780	0
348	20240412	152000	86748900	9780	9780	9780	9780	0
349	20240412	151900	86748900	9780	9780	9780	9780	4
350	20240412	151800	86709780	9790	9790	9790	9790	0
351	20240412	151700	86709780	9790	9790	9790	9790	0
352	20240412	151600	86709780	9790	9790	9790	9790	0
353	20240412	151500	86709780	9790	9790	9790	9790	0
354	20240412	151400	86709780	9790	9790	9790	9790	0
355	20240412	151300	86709780	9790	9790	9790	9790	0
356	20240412	151200	86709780	9790	9790	9790	9790	0
357	20240412	151100	86709780	9790	9790	9790	9790	0
358	20240412	151000	86709780	9790	9790	9790	9790	0
359	20240412	150900	86709780	9790	9790	9790	9790	0
360	20240412	150800	86709780	9790	9790	9790	9790	0
361	20240412	150700	86709780	9790	9790	9790	9790	0
362	20240412	150600	86709780	9790	9790	9790	9790	0
363	20240412	150500	86709780	9790	9790	9790	9790	0
364	20240412	150400	86709780	9790	9790	9790	9790	0
365	20240412	150300	86709780	9790	9790	9790	9790	0
366	20240412	150200	86709780	9790	9790	9790	9790	0
367	20240412	150100	86709780	9790	9790	9790	9790	0
368	20240412	150000	86709780	9790	9790	9790	9780	30
369	20240412	145900	86416290	9790	9790	9790	9790	0
370	20240412	145800	86416290	9790	9790	9790	9790	0
371	20240412	145700	86416290	9790	9790	9790	9790	0
372	20240412	145600	86416290	9790	9790	9790	9790	29
373	20240412	145500	86132380	9790	9790	9790	9790	0
374	20240412	145400	86132380	9790	9790	9790	9790	0
375	20240412	145300	86132380	9790	9790	9790	9790	53
376	20240412	145200	85613510	9780	9780	9780	9780	0
377	20240412	145100	85613510	9780	9790	9790	9780	4
378	20240412	145000	85574380	9780	9780	9780	9780	29
379	20240412	144900	85290760	9780	9780	9780	9780	0
380	20240412	144800	85290760	9780	9780	9780	9780	0
381	20240412	144700	85290760	9780	9780	9780	9780	29
382	20240412	144600	85007140	9780	9780	9780	9780	0
383	20240412	144500	85007140	9780	9780	9780	9780	0
384	20240412	144400	85007140	9780	9780	9780	9780	29
385	20240412	144300	84723520	9780	9780	9780	9780	0
386	20240412	144200	84723520	9780	9780	9780	9780	0
387	20240412	144100	84723520	9780	9780	9780	9780	29
388	20240412	144000	84439900	9780	9780	9780	9780	0
389	20240412	143900	84439900	9780	9780	9780	9780	0
390	20240412	143800	84439900	9780	9780	9780	9780	30
391	20240412	143700	84146500	9780	9780	9780	9780	0
392	20240412	143600	84146500	9780	9780	9780	9780	0
393	20240412	143500	84146500	9780	9790	9790	9780	31
394	20240412	143400	83843300	9780	9780	9780	9780	0
395	20240412	143300	83843300	9780	9780	9780	9780	0
396	20240412	143200	83843300	9780	9780	9780	9780	29
397	20240412	143100	83559680	9780	9780	9780	9780	0
398	20240412	143000	83559680	9780	9780	9780	9780	0
399	20240412	142900	83559680	9780	9780	9780	9780	138
400	20240412	142800	82210040	9780	9780	9780	9780	0
401	20240412	142700	82210040	9780	9780	9780	9780	0
402	20240412	142600	82210040	9780	9780	9780	9780	29
403	20240412	142500	81926420	9780	9780	9780	9780	0
404	20240412	142400	81926420	9780	9780	9780	9780	0
405	20240412	142300	81926420	9780	9780	9780	9780	1029
406	20240412	142200	71862800	9780	9780	9780	9780	0
407	20240412	142100	71862800	9780	9780	9780	9780	0
408	20240412	142000	71862800	9780	9780	9780	9780	29
409	20240412	141900	71579180	9780	9780	9780	9780	0
410	20240412	141800	71579180	9780	9780	9780	9780	0
411	20240412	141700	71579180	9780	9780	9780	9780	29
412	20240412	141600	71295560	9790	9790	9790	9790	0
413	20240412	141500	71295560	9790	9790	9790	9790	0
414	20240412	141400	71295560	9790	9790	9790	9790	2
415	20240412	141300	71275980	9790	9790	9790	9790	2
416	20240412	141200	71256400	9790	9790	9790	9790	10
417	20240412	141100	71158500	9780	9780	9780	9780	29
418	20240412	141000	70874880	9780	9780	9780	9780	0
419	20240412	140900	70874880	9780	9780	9780	9780	0
420	20240412	140800	70874880	9780	9780	9780	9780	29
421	20240412	140700	70591260	9780	9780	9780	9780	0
422	20240412	140600	70591260	9780	9780	9780	9780	0
423	20240412	140500	70591260	9780	9780	9780	9780	29
424	20240412	140400	70307640	9780	9780	9780	9780	0
425	20240412	140300	70307640	9780	9780	9780	9780	100
426	20240412	140200	69329640	9780	9780	9780	9780	29
427	20240412	140100	69046020	9780	9780	9780	9780	0
428	20240412	140000	69046020	9780	9780	9780	9780	0
429	20240412	135900	69046020	9780	9780	9780	9780	29
430	20240412	135800	68762400	9780	9780	9780	9780	0
431	20240412	135700	68762400	9780	9780	9780	9780	0
432	20240412	135600	68762400	9780	9780	9780	9780	29
433	20240412	135500	68478780	9780	9780	9780	9780	0
434	20240412	135400	68478780	9780	9780	9780	9780	0
435	20240412	135300	68478780	9780	9780	9780	9780	29
436	20240412	135200	68195160	9780	9780	9780	9780	0
437	20240412	135100	68195160	9780	9780	9780	9780	0
438	20240412	135000	68195160	9780	9780	9780	9780	29
439	20240412	134900	67911540	9780	9780	9780	9780	0
440	20240412	134800	67911540	9780	9780	9780	9780	0
441	20240412	134700	67911540	9780	9780	9780	9780	35
442	20240412	134600	67569240	9780	9780	9780	9780	0
443	20240412	134500	67569240	9780	9780	9780	9780	0
444	20240412	134400	67569240	9780	9780	9780	9780	29
445	20240412	134300	67285620	9780	9780	9780	9780	18
446	20240412	134200	67109580	9780	9780	9780	9780	0
447	20240412	134100	67109580	9780	9780	9780	9780	32
448	20240412	134000	66796620	9780	9780	9780	9780	0
449	20240412	133900	66796620	9780	9780	9780	9780	0
450	20240412	133800	66796620	9780	9780	9780	9780	29
451	20240412	133700	66513000	9780	9780	9780	9780	0
452	20240412	133600	66513000	9780	9780	9780	9780	0
453	20240412	133500	66513000	9780	9780	9780	9780	29
454	20240412	133400	66229380	9780	9780	9780	9780	0
455	20240412	133300	66229380	9780	9780	9780	9780	0
456	20240412	133200	66229380	9780	9780	9780	9780	29
457	20240412	133100	65945760	9780	9780	9780	9780	0
458	20240412	133000	65945760	9780	9780	9780	9780	0
459	20240412	132900	65945760	9780	9780	9780	9780	29
460	20240412	132800	65662140	9790	9790	9790	9790	0
461	20240412	132700	65662140	9790	9790	9790	9790	0
462	20240412	132600	65662140	9790	9790	9790	9790	20
463	20240412	132500	65466340	9780	9780	9780	9780	0
464	20240412	132400	65466340	9780	9780	9780	9780	0
465	20240412	132300	65466340	9780	9780	9780	9780	29
466	20240412	132200	65182720	9780	9780	9780	9780	4
467	20240412	132100	65143600	9780	9780	9780	9780	0
468	20240412	132000	65143600	9780	9780	9780	9780	29
469	20240412	131900	64859980	9780	9780	9780	9780	0
470	20240412	131800	64859980	9780	9780	9780	9780	0
471	20240412	131700	64859980	9780	9780	9780	9780	29
472	20240412	131600	64576360	9780	9780	9780	9780	0
473	20240412	131500	64576360	9780	9780	9780	9780	0
474	20240412	131400	64576360	9780	9780	9780	9780	29
475	20240412	131300	64292740	9790	9790	9790	9790	1
476	20240412	131200	64282950	9780	9780	9780	9780	0
477	20240412	131100	64282950	9780	9780	9780	9780	29
478	20240412	131000	63999330	9780	9780	9780	9780	0
479	20240412	130900	63999330	9780	9780	9780	9780	0
480	20240412	130800	63999330	9780	9780	9780	9780	32
481	20240412	130700	63686370	9790	9790	9790	9790	1
482	20240412	130600	63676580	9780	9780	9780	9780	0
483	20240412	130500	63676580	9780	9780	9780	9780	29
484	20240412	130400	63392960	9780	9780	9780	9780	0
485	20240412	130300	63392960	9780	9780	9780	9780	0
486	20240412	130200	63392960	9780	9780	9780	9780	29
487	20240412	130100	63109340	9790	9790	9790	9790	0
488	20240412	130000	63109340	9790	9790	9790	9790	0
489	20240412	125900	63109340	9790	9790	9790	9780	51
490	20240412	125800	62610340	9780	9780	9780	9780	0
491	20240412	125700	62610340	9780	9780	9780	9780	0
492	20240412	125600	62610340	9780	9780	9780	9780	29
493	20240412	125500	62326720	9780	9780	9780	9780	0
494	20240412	125400	62326720	9780	9780	9780	9780	0
495	20240412	125300	62326720	9780	9780	9780	9780	29
496	20240412	125200	62043100	9790	9790	9790	9790	0
497	20240412	125100	62043100	9790	9790	9790	9790	0
498	20240412	125000	62043100	9790	9790	9790	9790	12
499	20240412	124900	61925620	9790	9790	9790	9790	0
500	20240412	124800	61925620	9790	9790	9790	9790	0
501	20240412	124700	61925620	9790	9790	9790	9790	29
502	20240412	124600	61641710	9790	9790	9790	9790	0
503	20240412	124500	61641710	9790	9790	9790	9790	0
504	20240412	124400	61641710	9790	9790	9790	9790	29
505	20240412	124300	61357800	9800	9800	9800	9800	2
506	20240412	124200	61338200	9790	9790	9790	9790	0
507	20240412	124100	61338200	9790	9790	9790	9790	29
508	20240412	124000	61054290	9790	9790	9790	9790	0
509	20240412	123900	61054290	9790	9790	9790	9790	0
510	20240412	123800	61054290	9790	9790	9790	9790	29
511	20240412	123700	60770380	9800	9800	9800	9800	0
512	20240412	123600	60770380	9800	9800	9800	9800	0
513	20240412	123500	60770380	9800	9790	9800	9790	108
514	20240412	123400	59712270	9790	9790	9790	9790	0
515	20240412	123300	59712270	9790	9790	9790	9790	0
516	20240412	123200	59712270	9790	9790	9790	9790	29
517	20240412	123100	59428360	9790	9790	9790	9790	0
518	20240412	123000	59428360	9790	9790	9790	9790	0
519	20240412	122900	59428360	9790	9790	9790	9790	29
520	20240412	122800	59144450	9790	9790	9790	9790	0
521	20240412	122700	59144450	9790	9790	9790	9790	0
522	20240412	122600	59144450	9790	9790	9790	9790	32
523	20240412	122500	58831170	9790	9790	9790	9790	0
524	20240412	122400	58831170	9790	9790	9790	9790	0
525	20240412	122300	58831170	9790	9790	9790	9790	0
526	20240412	122200	58831170	9790	9790	9790	9790	29
527	20240412	122100	58547260	9790	9790	9790	9790	0
528	20240412	122000	58547260	9790	9790	9790	9790	0
529	20240412	121900	58547260	9790	9790	9790	9790	29
530	20240412	121800	58263350	9790	9790	9790	9790	0
531	20240412	121700	58263350	9790	9790	9790	9790	0
532	20240412	121600	58263350	9790	9790	9790	9790	29
533	20240412	121500	57979440	9790	9790	9790	9790	0
534	20240412	121400	57979440	9790	9790	9790	9790	0
535	20240412	121300	57979440	9790	9790	9790	9790	29
536	20240412	121200	57695530	9790	9790	9790	9790	0
537	20240412	121100	57695530	9790	9790	9790	9790	0
538	20240412	121000	57695530	9790	9790	9790	9790	29
539	20240412	120900	57411620	9790	9790	9790	9790	0
540	20240412	120800	57411620	9790	9790	9790	9790	0
541	20240412	120700	57411620	9790	9790	9790	9790	29
542	20240412	120600	57127710	9790	9790	9790	9790	1
543	20240412	120500	57117920	9790	9790	9790	9790	1
544	20240412	120400	57108130	9790	9790	9790	9790	29
545	20240412	120300	56824220	9790	9790	9790	9790	0
546	20240412	120200	56824220	9790	9790	9790	9790	0
547	20240412	120100	56824220	9790	9790	9790	9790	29
548	20240412	120000	56540310	9790	9790	9790	9790	0
549	20240412	115900	56540310	9790	9790	9790	9790	0
550	20240412	115800	56540310	9790	9790	9790	9790	29
551	20240412	115700	56256400	9790	9790	9790	9790	0
552	20240412	115600	56256400	9790	9790	9790	9790	0
553	20240412	115500	56256400	9790	9790	9790	9790	29
554	20240412	115400	55972490	9790	9790	9790	9790	0
555	20240412	115300	55972490	9790	9790	9790	9790	0
556	20240412	115200	55972490	9790	9790	9790	9790	29
557	20240412	115100	55688580	9790	9790	9790	9790	8
558	20240412	115000	55610260	9790	9790	9790	9790	0
559	20240412	114900	55610260	9790	9790	9790	9790	29
560	20240412	114800	55326350	9790	9790	9790	9790	0
561	20240412	114700	55326350	9790	9790	9790	9790	0
562	20240412	114600	55326350	9790	9790	9790	9790	29
563	20240412	114500	55042440	9790	9790	9790	9790	0
564	20240412	114400	55042440	9790	9790	9790	9790	0
565	20240412	114300	55042440	9790	9790	9790	9790	29
566	20240412	114200	54758530	9790	9790	9790	9790	0
567	20240412	114100	54758530	9790	9790	9790	9790	0
568	20240412	114000	54758530	9790	9790	9790	9790	29
569	20240412	113900	54474620	9790	9790	9790	9790	0
570	20240412	113800	54474620	9790	9790	9790	9790	0
571	20240412	113700	54474620	9790	9790	9790	9790	29
572	20240412	113600	54190710	9790	9790	9790	9790	0
573	20240412	113500	54190710	9790	9790	9790	9790	0
574	20240412	113400	54190710	9790	9790	9790	9790	29
575	20240412	113300	53906800	9790	9790	9790	9790	0
576	20240412	113200	53906800	9790	9790	9790	9790	0
577	20240412	113100	53906800	9790	9790	9790	9790	29
578	20240412	113000	53622890	9790	9790	9790	9790	0
579	20240412	112900	53622890	9790	9790	9790	9790	0
580	20240412	112800	53622890	9790	9790	9790	9790	29
581	20240412	112700	53338980	9790	9790	9790	9790	0
582	20240412	112600	53338980	9790	9790	9790	9790	0
583	20240412	112500	53338980	9790	9790	9790	9790	29
584	20240412	112400	53055070	9790	9790	9790	9790	0
585	20240412	112300	53055070	9790	9790	9790	9790	0
586	20240412	112200	53055070	9790	9790	9790	9790	29
587	20240412	112100	52771160	9790	9790	9790	9790	0
588	20240412	112000	52771160	9790	9790	9790	9790	0
589	20240412	111900	52771160	9790	9790	9790	9790	29
590	20240412	111800	52487250	9790	9790	9790	9790	0
591	20240412	111700	52487250	9790	9790	9790	9790	0
592	20240412	111600	52487250	9790	9790	9790	9790	29
593	20240412	111500	52203340	9790	9790	9790	9790	0
594	20240412	111400	52203340	9790	9790	9790	9790	0
595	20240412	111300	52203340	9790	9790	9790	9790	29
596	20240412	111200	51919430	9790	9790	9790	9790	0
597	20240412	111100	51919430	9790	9790	9790	9790	0
598	20240412	111000	51919430	9790	9790	9790	9790	29
599	20240412	110900	51635520	9790	9790	9790	9790	0
600	20240412	110800	51635520	9790	9790	9790	9790	0
601	20240412	110700	51635520	9790	9790	9790	9790	29
602	20240412	110600	51351610	9790	9790	9790	9790	0
603	20240412	110500	51351610	9790	9790	9790	9790	0
604	20240412	110400	51351610	9790	9790	9790	9790	29
605	20240412	110300	51067700	9790	9790	9790	9790	0
606	20240412	110200	51067700	9790	9790	9790	9790	0
607	20240412	110100	51067700	9790	9790	9790	9790	29
608	20240412	110000	50783790	9790	9790	9790	9790	0
609	20240412	105900	50783790	9790	9790	9790	9790	0
610	20240412	105800	50783790	9790	9790	9790	9790	29
611	20240412	105700	50499880	9790	9790	9790	9790	0
612	20240412	105600	50499880	9790	9790	9790	9790	0
613	20240412	105500	50499880	9790	9790	9790	9790	29
614	20240412	105400	50215970	9790	9790	9790	9790	0
615	20240412	105300	50215970	9790	9790	9790	9790	0
616	20240412	105200	50215970	9790	9790	9790	9790	29
617	20240412	105100	49932060	9790	9790	9790	9790	0
618	20240412	105000	49932060	9790	9790	9790	9790	0
619	20240412	104900	49932060	9790	9790	9790	9790	29
620	20240412	104800	49648150	9790	9790	9790	9790	0
621	20240412	104700	49648150	9790	9790	9790	9790	16
622	20240412	104600	49491510	9790	9790	9790	9790	29
623	20240412	104500	49207600	9790	9790	9790	9790	0
624	20240412	104400	49207600	9790	9790	9790	9790	0
625	20240412	104300	49207600	9790	9790	9790	9790	29
626	20240412	104200	48923690	9780	9780	9780	9780	0
627	20240412	104100	48923690	9780	9780	9780	9780	0
628	20240412	104000	48923690	9780	9780	9780	9780	29
629	20240412	103900	48640070	9780	9780	9780	9780	0
630	20240412	103800	48640070	9780	9780	9780	9780	0
631	20240412	103700	48640070	9780	9780	9780	9780	29
632	20240412	103600	48356450	9780	9780	9780	9780	3
633	20240412	103500	48327110	9780	9780	9780	9780	0
634	20240412	103400	48327110	9780	9780	9780	9780	29
635	20240412	103300	48043490	9780	9780	9780	9780	0
636	20240412	103200	48043490	9780	9780	9780	9780	0
637	20240412	103100	48043490	9780	9780	9780	9780	29
638	20240412	103000	47759870	9780	9780	9780	9780	0
639	20240412	102900	47759870	9780	9780	9780	9780	0
640	20240412	102800	47759870	9780	9780	9780	9780	29
641	20240412	102700	47476250	9780	9780	9780	9780	0
642	20240412	102600	47476250	9780	9780	9780	9780	0
643	20240412	102500	47476250	9780	9780	9780	9780	29
644	20240412	102400	47192630	9780	9780	9780	9780	0
645	20240412	102300	47192630	9780	9780	9780	9780	0
646	20240412	102200	47192630	9780	9780	9780	9780	29
647	20240412	102100	46909010	9780	9780	9780	9780	0
648	20240412	102000	46909010	9780	9780	9780	9780	0
649	20240412	101900	46909010	9780	9780	9780	9780	29
650	20240412	101800	46625390	9780	9780	9780	9780	0
651	20240412	101700	46625390	9780	9780	9780	9780	0
652	20240412	101600	46625390	9780	9780	9780	9780	29
653	20240412	101500	46341770	9780	9780	9780	9780	0
654	20240412	101400	46341770	9780	9780	9780	9780	0
655	20240412	101300	46341770	9780	9780	9780	9780	29
656	20240412	101200	46058150	9780	9780	9780	9780	3
657	20240412	101100	46028810	9780	9780	9780	9780	0
658	20240412	101000	46028810	9780	9780	9780	9780	29
659	20240412	100900	45745190	9780	9780	9780	9780	0
660	20240412	100800	45745190	9780	9780	9780	9780	0
661	20240412	100700	45745190	9780	9780	9780	9780	29
662	20240412	100600	45461570	9780	9780	9780	9780	0
663	20240412	100500	45461570	9780	9780	9780	9780	0
664	20240412	100400	45461570	9780	9780	9780	9780	29
665	20240412	100300	45177950	9780	9780	9780	9780	0
666	20240412	100200	45177950	9780	9780	9780	9780	0
667	20240412	100100	45177950	9780	9780	9780	9780	29
668	20240412	100000	44894330	9790	9790	9790	9790	6
669	20240412	095900	44835590	9790	9790	9790	9790	0
670	20240412	095800	44835590	9790	9790	9790	9790	0
671	20240412	095700	44835590	9790	9790	9790	9790	0
672	20240412	095600	44835590	9790	9790	9790	9790	0
673	20240412	095500	44835590	9790	9790	9790	9790	0
674	20240412	095400	44835590	9790	9790	9790	9790	0
675	20240412	095300	44835590	9790	9790	9790	9790	0
676	20240412	095200	44835590	9790	9790	9790	9790	0
677	20240412	095100	44835590	9790	9790	9790	9790	0
678	20240412	095000	44835590	9790	9790	9790	9790	0
679	20240412	094900	44835590	9790	9790	9790	9790	2
680	20240412	094800	44816010	9820	9820	9820	9820	0
681	20240412	094700	44816010	9820	9820	9820	9820	0
682	20240412	094600	44816010	9820	9820	9820	9820	0
683	20240412	094500	44816010	9820	9820	9820	9820	0
684	20240412	094400	44816010	9820	9820	9820	9820	0
685	20240412	094300	44816010	9820	9820	9820	9820	0
686	20240412	094200	44816010	9820	9820	9820	9820	0
687	20240412	094100	44816010	9820	9820	9820	9820	0
688	20240412	094000	44816010	9820	9820	9820	9820	0
689	20240412	093900	44816010	9820	9800	9820	9800	2500
690	20240412	093800	20273910	9780	9780	9780	9780	0
691	20240412	093700	20273910	9780	9780	9780	9780	13
692	20240412	093600	20146770	9780	9780	9780	9780	3
693	20240412	093500	20117430	9780	9780	9780	9780	4
694	20240412	093400	20078310	9780	9780	9780	9780	0
695	20240412	093300	20078310	9780	9780	9780	9780	0
696	20240412	093200	20078310	9780	9780	9780	9780	0
697	20240412	093100	20078310	9780	9780	9780	9780	0
698	20240412	093000	20078310	9780	9780	9780	9780	0
699	20240412	092900	20078310	9780	9780	9780	9780	0
700	20240412	092800	20078310	9780	9780	9780	9780	0
701	20240412	092700	20078310	9780	9770	9780	9770	1043
702	20240412	092600	9877920	9770	9770	9770	9770	0
703	20240412	092500	9877920	9770	9770	9770	9770	0
704	20240412	092400	9877920	9770	9770	9770	9770	0
705	20240412	092300	9877920	9770	9770	9770	9770	0
706	20240412	092200	9877920	9770	9770	9770	9770	0
707	20240412	092100	9877920	9770	9770	9770	9770	0
708	20240412	092000	9877920	9770	9770	9770	9770	0
709	20240412	091900	9877920	9770	9770	9770	9770	0
710	20240412	091800	9877920	9770	9780	9780	9770	5
711	20240412	091700	9829050	9780	9780	9780	9780	0
712	20240412	091600	9829050	9780	9780	9780	9780	0
713	20240412	091500	9829050	9780	9780	9780	9780	0
714	20240412	091400	9829050	9780	9780	9780	9780	0
715	20240412	091300	9829050	9780	9780	9780	9780	0
716	20240412	091200	9829050	9780	9780	9780	9780	3
717	20240412	091100	9799710	9800	9800	9800	9800	0
718	20240412	091000	9799710	9800	9800	9800	9800	0
719	20240412	090900	9799710	9800	9800	9800	9800	0
720	20240412	090800	9799710	9800	9800	9800	9800	0
721	20240412	090700	9799710	9800	9800	9800	9800	3
722	20240412	090600	9770310	9760	9760	9760	9760	0
723	20240412	090500	9770310	9760	9760	9760	9760	0
724	20240412	090400	9770310	9760	9760	9760	9760	0
725	20240412	090300	9770310	9760	9760	9760	9760	0
726	20240412	090200	9770310	9760	9770	9770	9760	1000
727	20240412	090100	9810	9810	9810	9810	9810	0
728	20240412	090000	9810	9810	9810	9810	9810	1