KissMeData/020000/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	190000	990343320	19180	19180	19180	19180	6902
3	20240412	185900	990343320	19180	19180	19180	19180	0
4	20240412	185800	990343320	19180	19180	19180	19180	0
5	20240412	185700	990343320	19180	19180	19180	19180	0
6	20240412	185600	990343320	19180	19180	19180	19180	0
7	20240412	185500	990343320	19180	19180	19180	19180	0
8	20240412	185400	990343320	19180	19180	19180	19180	0
9	20240412	185300	990343320	19180	19180	19180	19180	0
10	20240412	185200	990343320	19180	19180	19180	19180	0
11	20240412	185100	990343320	19180	19180	19180	19180	0
12	20240412	185000	990343320	19180	19180	19180	19180	0
13	20240412	184900	990343320	19180	19180	19180	19180	0
14	20240412	184800	990343320	19180	19180	19180	19180	0
15	20240412	184700	990343320	19180	19180	19180	19180	0
16	20240412	184600	990343320	19180	19180	19180	19180	0
17	20240412	184500	990343320	19180	19180	19180	19180	0
18	20240412	184400	990343320	19180	19180	19180	19180	0
19	20240412	184300	990343320	19180	19180	19180	19180	0
20	20240412	184200	990343320	19180	19180	19180	19180	0
21	20240412	184100	990343320	19180	19180	19180	19180	0
22	20240412	184000	990343320	19180	19180	19180	19180	0
23	20240412	183900	990343320	19180	19180	19180	19180	0
24	20240412	183800	990343320	19180	19180	19180	19180	0
25	20240412	183700	990343320	19180	19180	19180	19180	0
26	20240412	183600	990343320	19180	19180	19180	19180	0
27	20240412	183500	990343320	19180	19180	19180	19180	0
28	20240412	183400	990343320	19180	19180	19180	19180	0
29	20240412	183300	990343320	19180	19180	19180	19180	0
30	20240412	183200	990343320	19180	19180	19180	19180	0
31	20240412	183100	990343320	19180	19180	19180	19180	0
32	20240412	183000	990343320	19180	19180	19180	19180	6902
33	20240412	182900	990343320	19180	19180	19180	19180	0
34	20240412	182800	990343320	19180	19180	19180	19180	0
35	20240412	182700	990343320	19180	19180	19180	19180	0
36	20240412	182600	990343320	19180	19180	19180	19180	0
37	20240412	182500	990343320	19180	19180	19180	19180	0
38	20240412	182400	990343320	19180	19180	19180	19180	0
39	20240412	182300	990343320	19180	19180	19180	19180	0
40	20240412	182200	990343320	19180	19180	19180	19180	0
41	20240412	182100	990343320	19180	19180	19180	19180	0
42	20240412	182000	990343320	19180	19180	19180	19180	0
43	20240412	181900	990343320	19180	19180	19180	19180	0
44	20240412	181800	990343320	19180	19180	19180	19180	0
45	20240412	181700	990343320	19180	19180	19180	19180	0
46	20240412	181600	990343320	19180	19180	19180	19180	0
47	20240412	181500	990343320	19180	19180	19180	19180	0
48	20240412	181400	990343320	19180	19180	19180	19180	0
49	20240412	181300	990343320	19180	19180	19180	19180	0
50	20240412	181200	990343320	19180	19180	19180	19180	0
51	20240412	181100	990343320	19180	19180	19180	19180	0
52	20240412	181000	990343320	19180	19180	19180	19180	0
53	20240412	180900	990343320	19180	19180	19180	19180	0
54	20240412	180800	990343320	19180	19180	19180	19180	0
55	20240412	180700	990343320	19180	19180	19180	19180	0
56	20240412	180600	990343320	19180	19180	19180	19180	0
57	20240412	180500	990343320	19180	19180	19180	19180	0
58	20240412	180400	990343320	19180	19180	19180	19180	0
59	20240412	180300	990343320	19180	19180	19180	19180	0
60	20240412	180200	990343320	19180	19180	19180	19180	0
61	20240412	180100	990343320	19180	19180	19180	19180	0
62	20240412	180000	990343320	19180	19180	19180	19180	6902
63	20240412	175900	990343320	19180	19180	19180	19180	0
64	20240412	175800	990343320	19180	19180	19180	19180	0
65	20240412	175700	990343320	19180	19180	19180	19180	0
66	20240412	175600	990343320	19180	19180	19180	19180	0
67	20240412	175500	990343320	19180	19180	19180	19180	0
68	20240412	175400	990343320	19180	19180	19180	19180	0
69	20240412	175300	990343320	19180	19180	19180	19180	0
70	20240412	175200	990343320	19180	19180	19180	19180	0
71	20240412	175100	990343320	19180	19180	19180	19180	0
72	20240412	175000	990343320	19180	19180	19180	19180	0
73	20240412	174900	990343320	19180	19180	19180	19180	0
74	20240412	174800	990343320	19180	19180	19180	19180	0
75	20240412	174700	990343320	19180	19180	19180	19180	0
76	20240412	174600	990343320	19180	19180	19180	19180	0
77	20240412	174500	990343320	19180	19180	19180	19180	0
78	20240412	174400	990343320	19180	19180	19180	19180	0
79	20240412	174300	990343320	19180	19180	19180	19180	0
80	20240412	174200	990343320	19180	19180	19180	19180	0
81	20240412	174100	990343320	19180	19180	19180	19180	0
82	20240412	174000	990343320	19180	19180	19180	19180	0
83	20240412	173900	990343320	19180	19180	19180	19180	0
84	20240412	173800	990343320	19180	19180	19180	19180	0
85	20240412	173700	990343320	19180	19180	19180	19180	0
86	20240412	173600	990343320	19180	19180	19180	19180	0
87	20240412	173500	990343320	19180	19180	19180	19180	0
88	20240412	173400	990343320	19180	19180	19180	19180	0
89	20240412	173300	990343320	19180	19180	19180	19180	0
90	20240412	173200	990343320	19180	19180	19180	19180	0
91	20240412	173100	990343320	19180	19180	19180	19180	0
92	20240412	173000	990343320	19180	19180	19180	19180	6902
93	20240412	172900	990343320	19180	19180	19180	19180	0
94	20240412	172800	990343320	19180	19180	19180	19180	0
95	20240412	172700	990343320	19180	19180	19180	19180	0
96	20240412	172600	990343320	19180	19180	19180	19180	0
97	20240412	172500	990343320	19180	19180	19180	19180	0
98	20240412	172400	990343320	19180	19180	19180	19180	0
99	20240412	172300	990343320	19180	19180	19180	19180	0
100	20240412	172200	990343320	19180	19180	19180	19180	0
101	20240412	172100	990343320	19180	19180	19180	19180	0
102	20240412	172000	990343320	19180	19180	19180	19180	0
103	20240412	171900	990343320	19180	19180	19180	19180	0
104	20240412	171800	990343320	19180	19180	19180	19180	0
105	20240412	171700	990343320	19180	19180	19180	19180	0
106	20240412	171600	990343320	19180	19180	19180	19180	0
107	20240412	171500	990343320	19180	19180	19180	19180	0
108	20240412	171400	990343320	19180	19180	19180	19180	0
109	20240412	171300	990343320	19180	19180	19180	19180	0
110	20240412	171200	990343320	19180	19180	19180	19180	0
111	20240412	171100	990343320	19180	19180	19180	19180	0
112	20240412	171000	990343320	19180	19180	19180	19180	0
113	20240412	170900	990343320	19180	19180	19180	19180	0
114	20240412	170800	990343320	19180	19180	19180	19180	0
115	20240412	170700	990343320	19180	19180	19180	19180	0
116	20240412	170600	990343320	19180	19180	19180	19180	0
117	20240412	170500	990343320	19180	19180	19180	19180	0
118	20240412	170400	990343320	19180	19180	19180	19180	0
119	20240412	170300	990343320	19180	19180	19180	19180	0
120	20240412	170200	990343320	19180	19180	19180	19180	0
121	20240412	170100	990343320	19180	19180	19180	19180	0
122	20240412	170000	990343320	19180	19180	19180	19180	6902
123	20240412	165900	990343320	19180	19180	19180	19180	0
124	20240412	165800	990343320	19180	19180	19180	19180	0
125	20240412	165700	990343320	19180	19180	19180	19180	0
126	20240412	165600	990343320	19180	19180	19180	19180	0
127	20240412	165500	990343320	19180	19180	19180	19180	0
128	20240412	165400	990343320	19180	19180	19180	19180	0
129	20240412	165300	990343320	19180	19180	19180	19180	0
130	20240412	165200	990343320	19180	19180	19180	19180	0
131	20240412	165100	990343320	19180	19180	19180	19180	0
132	20240412	165000	990343320	19180	19180	19180	19180	0
133	20240412	164900	990343320	19180	19180	19180	19180	0
134	20240412	164800	990343320	19180	19180	19180	19180	0
135	20240412	164700	990343320	19180	19180	19180	19180	0
136	20240412	164600	990343320	19180	19180	19180	19180	0
137	20240412	164500	990343320	19180	19180	19180	19180	0
138	20240412	164400	990343320	19180	19180	19180	19180	0
139	20240412	164300	990343320	19180	19180	19180	19180	0
140	20240412	164200	990343320	19180	19180	19180	19180	0
141	20240412	164100	990343320	19180	19180	19180	19180	0
142	20240412	164000	990343320	19180	19180	19180	19180	0
143	20240412	163900	990343320	19180	19180	19180	19180	0
144	20240412	163800	990343320	19180	19180	19180	19180	0
145	20240412	163700	990343320	19180	19180	19180	19180	0
146	20240412	163600	990343320	19180	19180	19180	19180	0
147	20240412	163500	990343320	19180	19180	19180	19180	0
148	20240412	163400	990343320	19180	19180	19180	19180	0
149	20240412	163300	990343320	19180	19180	19180	19180	0
150	20240412	163200	990343320	19180	19180	19180	19180	0
151	20240412	163100	990343320	19180	19180	19180	19180	0
152	20240412	163000	990343320	19180	19180	19180	19180	6902
153	20240412	162900	990343320	19180	19180	19180	19180	0
154	20240412	162800	990343320	19180	19180	19180	19180	0
155	20240412	162700	990343320	19180	19180	19180	19180	0
156	20240412	162600	990343320	19180	19180	19180	19180	0
157	20240412	162500	990343320	19180	19180	19180	19180	0
158	20240412	162400	990343320	19180	19180	19180	19180	0
159	20240412	162300	990343320	19180	19180	19180	19180	0
160	20240412	162200	990343320	19180	19180	19180	19180	0
161	20240412	162100	990343320	19180	19180	19180	19180	0
162	20240412	162000	990343320	19180	19180	19180	19180	0
163	20240412	161900	990343320	19180	19180	19180	19180	0
164	20240412	161800	990343320	19180	19180	19180	19180	0
165	20240412	161700	990343320	19180	19180	19180	19180	0
166	20240412	161600	990343320	19180	19180	19180	19180	0
167	20240412	161500	990343320	19180	19180	19180	19180	0
168	20240412	161400	990343320	19180	19180	19180	19180	0
169	20240412	161300	990343320	19180	19180	19180	19180	0
170	20240412	161200	990343320	19180	19180	19180	19180	0
171	20240412	161100	990343320	19180	19180	19180	19180	0
172	20240412	161000	990343320	19180	19180	19180	19180	0
173	20240412	160900	990343320	19180	19180	19180	19180	0
174	20240412	160800	990343320	19180	19180	19180	19180	0
175	20240412	160700	990343320	19180	19180	19180	19180	0
176	20240412	160600	990343320	19180	19180	19180	19180	0
177	20240412	160500	990343320	19180	19180	19180	19180	0
178	20240412	160400	990343320	19180	19180	19180	19180	0
179	20240412	160300	990343320	19180	19180	19180	19180	0
180	20240412	160200	990343320	19180	19180	19180	19180	0
181	20240412	160100	990343320	19180	19180	19180	19180	0
182	20240412	160000	990343320	19180	19180	19180	19180	6902
183	20240412	155900	990343320	19180	19180	19180	19180	0
184	20240412	155800	990343320	19180	19180	19180	19180	0
185	20240412	155700	990343320	19180	19180	19180	19180	0
186	20240412	155600	990343320	19180	19180	19180	19180	0
187	20240412	155500	990343320	19180	19180	19180	19180	0
188	20240412	155400	990343320	19180	19180	19180	19180	0
189	20240412	155300	990343320	19180	19180	19180	19180	0
190	20240412	155200	990343320	19180	19180	19180	19180	0
191	20240412	155100	990343320	19180	19180	19180	19180	0
192	20240412	155000	990343320	19180	19180	19180	19180	0
193	20240412	154900	990343320	19180	19180	19180	19180	0
194	20240412	154800	990343320	19180	19180	19180	19180	0
195	20240412	154700	990343320	19180	19180	19180	19180	0
196	20240412	154600	990343320	19180	19180	19180	19180	0
197	20240412	154500	990343320	19180	19180	19180	19180	0
198	20240412	154400	990343320	19180	19180	19180	19180	0
199	20240412	154300	990343320	19180	19180	19180	19180	0
200	20240412	154200	990343320	19180	19180	19180	19180	0
201	20240412	154100	990343320	19180	19180	19180	19180	0
202	20240412	154000	990343320	19180	19180	19180	19180	0
203	20240412	153900	990343320	19180	19180	19180	19180	0
204	20240412	153800	990343320	19180	19180	19180	19180	0
205	20240412	153700	990343320	19180	19180	19180	19180	0
206	20240412	153600	990343320	19180	19180	19180	19180	0
207	20240412	153500	990343320	19180	19180	19180	19180	0
208	20240412	153400	990343320	19180	19180	19180	19180	0
209	20240412	153300	990343320	19180	19180	19180	19180	0
210	20240412	153200	990343320	19180	19180	19180	19180	0
211	20240412	153100	990343320	19180	19180	19180	19180	0
212	20240412	153000	990343320	19180	19180	19180	19180	13804
213	20240412	152900	857962960	19130	19130	19130	19130	0
214	20240412	152800	857962960	19130	19130	19130	19130	0
215	20240412	152700	857962960	19130	19130	19130	19130	0
216	20240412	152600	857962960	19130	19130	19130	19130	0
217	20240412	152500	857962960	19130	19130	19130	19130	0
218	20240412	152400	857962960	19130	19130	19130	19130	0
219	20240412	152300	857962960	19130	19130	19130	19130	0
220	20240412	152200	857962960	19130	19130	19130	19130	0
221	20240412	152100	857962960	19130	19130	19130	19130	0
222	20240412	152000	857962960	19130	19130	19130	19130	0
223	20240412	151900	857962960	19130	19240	19260	19120	233
224	20240412	151800	853488300	19240	19240	19240	19220	516
225	20240412	151700	843561150	19220	19230	19250	19220	252
226	20240412	151600	838715160	19240	19210	19240	19210	424
227	20240412	151500	830566240	19210	19180	19210	19180	330
228	20240412	151400	824235430	19180	19180	19180	19180	569
229	20240412	151300	813322010	19180	19180	19180	19180	82
230	20240412	151200	811749250	19180	19180	19180	19180	116
231	20240412	151100	809524370	19180	19180	19180	19180	55
232	20240412	151000	808469470	19180	19180	19180	19170	231
233	20240412	150900	804039270	19190	19190	19190	19160	189
234	20240412	150800	800412990	19180	19210	19210	19180	498
235	20240412	150700	790851770	19210	19210	19210	19200	87
236	20240412	150600	789180530	19200	19210	19210	19190	490
237	20240412	150500	779768860	19220	19220	19220	19210	152
238	20240412	150400	776847450	19210	19220	19220	19210	65
239	20240412	150300	775598170	19210	19200	19210	19200	105
240	20240412	150200	773581190	19210	19210	19220	19210	218
241	20240412	150100	769393380	19220	19240	19240	19220	353
242	20240412	150000	762604490	19230	19240	19240	19230	378
243	20240412	145900	755332140	19240	19240	19250	19240	92
244	20240412	145800	753561470	19240	19220	19250	19220	167
245	20240412	145700	750349170	19220	19190	19240	19190	279
246	20240412	145600	744990160	19180	19170	19180	19170	71
247	20240412	145500	743629070	19160	19180	19180	19160	209
248	20240412	145400	739623040	19180	19160	19180	19140	348
249	20240412	145300	732955400	19180	19070	19180	19070	1040
250	20240412	145200	713072240	19060	19030	19080	19030	1555
251	20240412	145100	683445310	19030	19030	19040	19030	70
252	20240412	145000	682112560	19030	19040	19040	19030	186
253	20240412	144900	678571850	19040	19040	19040	19030	76
254	20240412	144800	677125380	19040	19040	19040	19030	196
255	20240412	144700	673393570	19040	19040	19050	19040	7
256	20240412	144600	673260270	19050	19050	19050	19040	203
257	20240412	144500	669394120	19050	19060	19060	19050	235
258	20240412	144400	664915100	19060	19080	19080	19050	922
259	20240412	144300	647341380	19080	19100	19100	19080	44
260	20240412	144200	646501800	19090	19100	19100	19090	247
261	20240412	144100	641784720	19100	19100	19100	19100	468
262	20240412	144000	632845920	19090	19090	19090	19090	55
263	20240412	143900	631795970	19100	19090	19100	19090	44
264	20240412	143800	630955670	19090	19090	19100	19090	19
265	20240412	143700	630592900	19100	19100	19110	19090	506
266	20240412	143600	620928940	19110	19110	19110	19110	63
267	20240412	143500	619725010	19110	19110	19110	19110	34
268	20240412	143400	619075270	19110	19110	19110	19110	39
269	20240412	143300	618329980	19110	19110	19110	19100	49
270	20240412	143200	617393850	19110	19110	19110	19110	7
271	20240412	143100	617260080	19110	19110	19110	19100	157
272	20240412	143000	614260820	19100	19110	19110	19100	40
273	20240412	142900	613496770	19110	19100	19110	19100	57
274	20240412	142800	612407900	19110	19110	19110	19110	0
275	20240412	142700	612407900	19110	19110	19110	19100	91
276	20240412	142600	610669330	19110	19110	19110	19110	10
277	20240412	142500	610478230	19110	19110	19110	19110	3
278	20240412	142400	610420900	19100	19100	19100	19100	41
279	20240412	142300	609637800	19110	19110	19110	19110	0
280	20240412	142200	609637800	19110	19110	19110	19110	0
281	20240412	142100	609637800	19110	19110	19110	19110	0
282	20240412	142000	609637800	19110	19110	19110	19110	392
283	20240412	141900	602146680	19130	19130	19130	19130	5
284	20240412	141800	602051030	19120	19120	19120	19120	32
285	20240412	141700	601439190	19120	19120	19120	19120	7
286	20240412	141600	601305350	19120	19120	19120	19120	90
287	20240412	141500	599584550	19120	19120	19120	19120	8
288	20240412	141400	599431590	19120	19120	19120	19120	54
289	20240412	141300	598399110	19120	19120	19120	19120	0
290	20240412	141200	598399110	19120	19130	19130	19120	131
291	20240412	141100	595893600	19130	19130	19130	19130	127
292	20240412	141000	593464090	19140	19140	19140	19140	5
293	20240412	140900	593368390	19140	19140	19140	19140	23
294	20240412	140800	592928170	19140	19140	19140	19140	252
295	20240412	140700	588104890	19140	19140	19140	19140	184
296	20240412	140600	584583130	19120	19140	19140	19120	15
297	20240412	140500	584296050	19130	19110	19130	19110	1239
298	20240412	140400	560604460	19120	19120	19120	19120	27
299	20240412	140300	560088220	19110	19110	19110	19110	48
300	20240412	140200	559170940	19110	19120	19120	19110	8
301	20240412	140100	559018050	19120	19120	19120	19120	28
302	20240412	140000	558482690	19110	19110	19120	19110	46
303	20240412	135900	557603620	19110	19110	19110	19110	0
304	20240412	135800	557603620	19110	19110	19110	19110	114
305	20240412	135700	555425080	19110	19110	19110	19110	16
306	20240412	135600	555119320	19110	19110	19110	19110	186
307	20240412	135500	551564860	19120	19110	19120	19110	32
308	20240412	135400	550953110	19110	19110	19110	19110	0
309	20240412	135300	550953110	19110	19120	19120	19110	18
310	20240412	135200	550609120	19120	19120	19120	19120	0
311	20240412	135100	550609120	19120	19130	19130	19120	140
312	20240412	135000	547932270	19120	19130	19130	19120	54
313	20240412	134900	546899680	19120	19120	19120	19120	91
314	20240412	134800	545159760	19120	19120	19120	19120	89
315	20240412	134700	543458080	19120	19120	19120	19120	40
316	20240412	134600	542693280	19120	19120	19120	19120	76
317	20240412	134500	541240160	19120	19120	19120	19120	8
318	20240412	134400	541087200	19120	19120	19120	19120	6
319	20240412	134300	540972480	19120	19120	19120	19120	60
320	20240412	134200	539825280	19120	19120	19120	19120	5
321	20240412	134100	539729680	19130	19130	19130	19120	223
322	20240412	134000	535464130	19130	19130	19140	19130	57
323	20240412	133900	534373610	19130	19130	19130	19130	31
324	20240412	133800	533780580	19130	19190	19190	19130	1488
325	20240412	133700	505268410	19190	19190	19190	19190	12
326	20240412	133600	505038130	19190	19190	19190	19190	0
327	20240412	133500	505038130	19190	19190	19190	19190	14
328	20240412	133400	504769470	19190	19190	19190	19190	10
329	20240412	133300	504577570	19190	19190	19190	19190	13
330	20240412	133200	504328100	19200	19200	19200	19200	16
331	20240412	133100	504020900	19190	19190	19190	19190	6
332	20240412	133000	503905760	19190	19220	19220	19190	441
333	20240412	132900	495435150	19230	19230	19230	19220	52
334	20240412	132800	494435240	19230	19230	19230	19230	17
335	20240412	132700	494108330	19220	19210	19220	19210	264
336	20240412	132600	489036400	19210	19210	19210	19210	94
337	20240412	132500	487230660	19210	19210	19210	19200	247
338	20240412	132400	482485850	19210	19200	19210	19200	82
339	20240412	132300	480911420	19190	19200	19200	19190	22
340	20240412	132200	480489080	19190	19180	19190	19180	262
341	20240412	132100	475463720	19170	19180	19180	19170	23
342	20240412	132000	475022630	19170	19170	19170	19170	16
343	20240412	131900	474715910	19180	19180	19180	19170	75
344	20240412	131800	473277680	19180	19170	19180	19170	37
345	20240412	131700	472568080	19180	19180	19180	19170	50
346	20240412	131600	471609340	19170	19170	19170	19170	6
347	20240412	131500	471494320	19180	19170	19180	19170	58
348	20240412	131400	470382250	19170	19180	19180	19170	33
349	20240412	131300	469749360	19170	19170	19170	19170	0
350	20240412	131200	469749360	19170	19170	19170	19170	131
351	20240412	131100	467238090	19170	19180	19180	19170	97
352	20240412	131000	465378540	19180	19180	19180	19180	6
353	20240412	130900	465263460	19180	19190	19190	19180	61
354	20240412	130800	464093050	19190	19200	19200	19190	138
355	20240412	130700	461443510	19200	19210	19210	19200	51
356	20240412	130600	460463900	19220	19210	19220	19210	38
357	20240412	130500	459733820	19220	19240	19240	19220	569
358	20240412	130400	448789030	19240	19240	19240	19240	6
359	20240412	130300	448673590	19240	19240	19240	19240	37
360	20240412	130200	447961710	19250	19250	19250	19250	10
361	20240412	130100	447769210	19250	19250	19250	19250	213
362	20240412	130000	443668960	19250	19260	19260	19250	33
363	20240412	125900	443033700	19250	19250	19250	19250	5
364	20240412	125800	442937450	19260	19250	19260	19250	59
365	20240412	125700	441801450	19260	19250	19260	19250	16
366	20240412	125600	441493350	19260	19260	19260	19260	1
367	20240412	125500	441474090	19260	19260	19260	19260	137
368	20240412	125400	438835470	19260	19270	19270	19260	45
369	20240412	125300	437968760	19260	19260	19260	19260	6
370	20240412	125200	437853200	19260	19260	19260	19260	0
371	20240412	125100	437853200	19260	19260	19260	19260	41
372	20240412	125000	437063540	19260	19260	19260	19260	0
373	20240412	124900	437063540	19260	19260	19280	19260	244
374	20240412	124800	432363640	19270	19270	19270	19270	126
375	20240412	124700	429935620	19270	19270	19270	19270	36
376	20240412	124600	429241900	19270	19270	19270	19270	6
377	20240412	124500	429126280	19280	19270	19280	19270	49
378	20240412	124400	428181910	19270	19290	19290	19270	46
379	20240412	124300	427295470	19290	19290	19290	19280	144
380	20240412	124200	424518870	19290	19280	19290	19280	136
381	20240412	124100	421896450	19290	19290	19290	19290	0
382	20240412	124000	421896450	19290	19280	19290	19280	46
383	20240412	123900	421009560	19300	19300	19300	19290	307
384	20240412	123800	415087390	19290	19300	19300	19290	15
385	20240412	123700	414797940	19290	19290	19300	19290	89
386	20240412	123600	413081090	19300	19300	19300	19290	45
387	20240412	123500	412212650	19300	19300	19300	19300	0
388	20240412	123400	412212650	19300	19300	19300	19290	98
389	20240412	123300	410321590	19290	19290	19290	19290	0
390	20240412	123200	410321590	19290	19290	19290	19290	6
391	20240412	123100	410205850	19300	19290	19300	19290	104
392	20240412	123000	408199140	19300	19300	19300	19300	1
393	20240412	122900	408179840	19290	19290	19290	19290	6
394	20240412	122800	408064100	19290	19300	19300	19290	69
395	20240412	122700	406733080	19290	19290	19290	19290	6
396	20240412	122600	406617340	19300	19300	19300	19300	15
397	20240412	122500	406327840	19300	19290	19300	19290	162
398	20240412	122400	403202530	19290	19290	19290	19290	0
399	20240412	122300	403202530	19290	19290	19290	19290	5
400	20240412	122200	403106080	19290	19290	19290	19290	368
401	20240412	122100	396007360	19290	19290	19290	19290	6
402	20240412	122000	395891620	19300	19300	19300	19300	81
403	20240412	121900	394328320	19290	19290	19290	19290	43
404	20240412	121800	393498850	19290	19290	19290	19290	0
405	20240412	121700	393498850	19290	19300	19300	19290	36
406	20240412	121600	392804110	19290	19290	19290	19290	0
407	20240412	121500	392804110	19290	19300	19300	19290	66
408	20240412	121400	391530820	19290	19290	19290	19290	7
409	20240412	121300	391395790	19300	19300	19300	19290	63
410	20240412	121200	390180230	19300	19290	19300	19290	37
411	20240412	121100	389466190	19290	19290	19290	19290	26
412	20240412	121000	388964650	19300	19290	19300	19290	111
413	20240412	120900	386822510	19290	19290	19290	19290	25
414	20240412	120800	386340260	19290	19290	19290	19290	5
415	20240412	120700	386243810	19300	19300	19300	19290	96
416	20240412	120600	384391800	19290	19290	19290	19290	6
417	20240412	120500	384276060	19290	19290	19290	19290	0
418	20240412	120400	384276060	19290	19300	19300	19290	8
419	20240412	120300	384121720	19300	19300	19300	19300	0
420	20240412	120200	384121720	19300	19300	19300	19290	317
421	20240412	120100	378004030	19290	19290	19290	19290	0
422	20240412	120000	378004030	19290	19290	19290	19290	5
423	20240412	115900	377907580	19290	19290	19290	19290	56
424	20240412	115800	376827340	19290	19290	19290	19290	0
425	20240412	115700	376827340	19290	19290	19290	19290	6
426	20240412	115600	376711600	19290	19290	19290	19290	100
427	20240412	115500	374782600	19290	19290	19300	19290	335
428	20240412	115400	368318030	19300	19300	19300	19300	3
429	20240412	115300	368260130	19300	19290	19300	19290	87
430	20240412	115200	366581780	19290	19290	19290	19290	95
431	20240412	115100	364749230	19290	19300	19300	19290	219
432	20240412	115000	360522590	19290	19290	19290	19290	0
433	20240412	114900	360522590	19290	19290	19290	19290	6
434	20240412	114800	360406850	19300	19290	19300	19290	40
435	20240412	114700	359635160	19290	19290	19290	19290	6
436	20240412	114600	359519420	19290	19290	19290	19290	0
437	20240412	114500	359519420	19290	19290	19290	19290	5
438	20240412	114400	359422970	19290	19290	19290	19290	0
439	20240412	114300	359422970	19290	19290	19300	19290	77
440	20240412	114200	357937380	19290	19290	19290	19290	6
441	20240412	114100	357821640	19300	19300	19300	19300	0
442	20240412	114000	357821640	19300	19290	19300	19290	117
443	20240412	113900	355563600	19290	19290	19290	19290	0
444	20240412	113800	355563600	19290	19290	19290	19290	37
445	20240412	113700	354849870	19300	19290	19300	19290	146
446	20240412	113600	352033150	19290	19290	19290	19290	6
447	20240412	113500	351917410	19290	19290	19290	19290	0
448	20240412	113400	351917410	19290	19300	19300	19290	21
449	20240412	113300	351512170	19300	19300	19300	19300	16
450	20240412	113200	351203370	19300	19290	19300	19290	90
451	20240412	113100	349466770	19300	19300	19300	19300	27
452	20240412	113000	348945670	19290	19300	19300	19290	7
453	20240412	112900	348810630	19290	19290	19290	19290	0
454	20240412	112800	348810630	19290	19290	19290	19290	51
455	20240412	112700	347826840	19300	19300	19300	19300	71
456	20240412	112600	346456540	19290	19290	19290	19290	6
457	20240412	112500	346340800	19290	19300	19300	19290	6
458	20240412	112400	346225050	19300	19300	19300	19300	14
459	20240412	112300	345954850	19290	19290	19300	19290	93
460	20240412	112200	344160740	19300	19300	19300	19300	19
461	20240412	112100	343794040	19300	19290	19300	19290	52
462	20240412	112000	342790820	19290	19300	19300	19290	100
463	20240412	111900	340861680	19290	19290	19290	19290	19
464	20240412	111800	340495170	19300	19300	19300	19290	53
465	20240412	111700	339472640	19290	19290	19290	19290	5
466	20240412	111600	339376190	19300	19300	19300	19300	1
467	20240412	111500	339356890	19290	19300	19300	19290	74
468	20240412	111400	337929050	19290	19290	19290	19290	0
469	20240412	111300	337929050	19290	19300	19300	19290	70
470	20240412	111200	336578740	19300	19300	19300	19300	21
471	20240412	111100	336173440	19300	19300	19300	19290	21
472	20240412	111000	335768200	19300	19290	19300	19290	85
473	20240412	110900	334128300	19290	19290	19290	19290	0
474	20240412	110800	334128300	19290	19290	19290	19290	32
475	20240412	110700	333511020	19300	19300	19300	19300	24
476	20240412	110600	333047820	19290	19290	19290	19290	6
477	20240412	110500	332932080	19290	19290	19290	19290	38
478	20240412	110400	332199060	19290	19290	19290	19290	6
479	20240412	110300	332083320	19290	19290	19290	19290	178
480	20240412	110200	328649700	19290	19290	19290	19290	50
481	20240412	110100	327685200	19290	19300	19300	19290	52
482	20240412	110000	326682050	19300	19310	19310	19300	570
483	20240412	105900	315677120	19310	19310	19310	19310	27
484	20240412	105800	315155750	19310	19320	19320	19310	46
485	20240412	105700	314267440	19320	19310	19320	19310	73
486	20240412	105600	312857500	19310	19310	19310	19310	0
487	20240412	105500	312857500	19310	19310	19310	19310	30
488	20240412	105400	312278200	19320	19320	19320	19320	13
489	20240412	105300	312027040	19320	19320	19330	19320	24
490	20240412	105200	311563220	19320	19320	19320	19320	42
491	20240412	105100	310751780	19320	19330	19330	19320	8
492	20240412	105000	310597210	19310	19340	19340	19310	56
493	20240412	104900	309515320	19340	19340	19340	19340	28
494	20240412	104800	308973800	19350	19360	19360	19350	250
495	20240412	104700	304135430	19360	19390	19390	19360	703
496	20240412	104600	290511500	19390	19400	19400	19390	39
497	20240412	104500	289755230	19400	19400	19400	19400	7
498	20240412	104400	289619430	19400	19400	19400	19400	117
499	20240412	104300	287349630	19410	19410	19410	19410	58
500	20240412	104200	286223850	19410	19410	19410	19410	23
501	20240412	104100	285777420	19410	19430	19430	19410	51
502	20240412	104000	284787390	19430	19430	19430	19430	11
503	20240412	103900	284573660	19440	19480	19480	19440	186
504	20240412	103800	280952150	19480	19480	19480	19480	125
505	20240412	103700	278517150	19490	19490	19490	19490	50
506	20240412	103600	277542650	19480	19480	19480	19480	45
507	20240412	103500	276666050	19490	19490	19490	19490	0
508	20240412	103400	276666050	19490	19480	19490	19480	39
509	20240412	103300	275906300	19480	19480	19480	19480	25
510	20240412	103200	275419300	19490	19500	19500	19490	212
511	20240412	103100	271285870	19490	19490	19500	19490	83
512	20240412	103000	269667560	19500	19500	19500	19500	5
513	20240412	102900	269570060	19500	19500	19500	19500	260
514	20240412	102800	264500060	19500	19500	19500	19500	0
515	20240412	102700	264500060	19500	19500	19500	19500	11
516	20240412	102600	264285560	19500	19500	19500	19500	0
517	20240412	102500	264285560	19500	19500	19500	19500	3
518	20240412	102400	264227060	19500	19500	19500	19500	52
519	20240412	102300	263213060	19500	19510	19510	19500	244
520	20240412	102200	258454920	19510	19510	19510	19510	10
521	20240412	102100	258259820	19500	19500	19500	19500	19
522	20240412	102000	257889320	19510	19510	19510	19510	0
523	20240412	101900	257889320	19510	19500	19510	19490	969
524	20240412	101800	238991320	19500	19500	19500	19500	0
525	20240412	101700	238991320	19500	19500	19500	19500	0
526	20240412	101600	238991320	19500	19500	19500	19500	0
527	20240412	101500	238991320	19500	19500	19500	19500	69
528	20240412	101400	237645820	19500	19500	19500	19500	21
529	20240412	101300	237236320	19500	19500	19510	19500	36
530	20240412	101200	236534300	19500	19500	19510	19500	44
531	20240412	101100	235676100	19500	19500	19500	19500	36
532	20240412	101000	234974100	19500	19490	19500	19490	123
533	20240412	100900	232575700	19490	19480	19490	19480	567
534	20240412	100800	221525720	19470	19480	19480	19470	318
535	20240412	100700	215331090	19490	19480	19490	19480	2
536	20240412	100600	215292120	19490	19480	19490	19480	104
537	20240412	100500	213265680	19480	19480	19480	19480	98
538	20240412	100400	211356640	19480	19480	19480	19480	9
539	20240412	100300	211181320	19470	19470	19470	19470	17
540	20240412	100200	210850330	19470	19460	19470	19460	75
541	20240412	100100	209390590	19460	19460	19460	19460	73
542	20240412	100000	207970010	19450	19450	19460	19450	130
543	20240412	095900	205441500	19450	19400	19450	19400	454
544	20240412	095800	196631610	19400	19400	19400	19400	15
545	20240412	095700	196340610	19390	19390	19390	19390	14
546	20240412	095600	196069150	19400	19390	19400	19390	25
547	20240412	095500	195584250	19390	19390	19390	19390	0
548	20240412	095400	195584250	19390	19390	19390	19390	20
549	20240412	095300	195196450	19390	19390	19400	19390	46
550	20240412	095200	194304460	19390	19390	19390	19390	174
551	20240412	095100	190930600	19390	19400	19410	19390	324
552	20240412	095000	184644440	19410	19410	19410	19400	46
553	20240412	094900	183751600	19410	19410	19410	19410	15
554	20240412	094800	183460450	19410	19410	19410	19410	14
555	20240412	094700	183188710	19410	19410	19410	19410	7
556	20240412	094600	183052840	19410	19410	19410	19410	0
557	20240412	094500	183052840	19410	19410	19410	19410	0
558	20240412	094400	183052840	19410	19400	19410	19400	64
559	20240412	094300	181811230	19400	19400	19400	19390	185
560	20240412	094200	178222350	19410	19390	19410	19390	190
561	20240412	094100	174538090	19390	19370	19400	19370	1018
562	20240412	094000	154819100	19370	19380	19380	19360	572
563	20240412	093900	143738900	19380	19380	19380	19380	6
564	20240412	093800	143622620	19390	19380	19450	19370	420
565	20240412	093700	135465360	19380	19330	19380	19330	81
566	20240412	093600	133898740	19330	19330	19330	19330	0
567	20240412	093500	133898740	19330	19320	19330	19320	22
568	20240412	093400	133473690	19320	19270	19320	19270	1001
569	20240412	093300	114166960	19280	19280	19280	19280	18
570	20240412	093200	113819920	19270	19270	19270	19270	220
571	20240412	093100	109580520	19270	19270	19270	19270	5
572	20240412	093000	109484170	19270	19260	19270	19260	15
573	20240412	092900	109195130	19270	19270	19270	19270	25
574	20240412	092800	108713380	19270	19270	19270	19270	21
575	20240412	092700	108308710	19270	19260	19270	19260	6
576	20240412	092600	108193100	19260	19260	19260	19250	162
577	20240412	092500	105073000	19260	19260	19260	19260	2
578	20240412	092400	105034480	19250	19250	19250	19250	1144
579	20240412	092300	83012480	19260	19250	19260	19250	486
580	20240412	092200	73656630	19250	19240	19250	19240	50
581	20240412	092100	72694480	19250	19280	19280	19240	2124
582	20240412	092000	31789050	19280	19280	19290	19280	177
583	20240412	091900	28376230	19290	19290	19290	19290	90
584	20240412	091800	26640130	19290	19280	19290	19280	129
585	20240412	091700	24152060	19290	19290	19290	19290	0
586	20240412	091600	24152060	19290	19290	19290	19290	175
587	20240412	091500	20776310	19290	19290	19290	19290	85
588	20240412	091400	19136660	19280	19290	19290	19280	6
589	20240412	091300	19020970	19290	19270	19290	19270	118
590	20240412	091200	16745960	19300	19300	19300	19300	0
591	20240412	091100	16745960	19300	19260	19300	19260	376
592	20240412	091000	9502710	19250	19250	19250	19250	10
593	20240412	090900	9310210	19250	19260	19260	19250	198
594	20240412	090800	5498660	19250	19250	19250	19250	1
595	20240412	090700	5479410	19250	19260	19260	19250	40
596	20240412	090600	4709130	19280	19280	19280	19280	0
597	20240412	090500	4709130	19280	19280	19280	19280	0
598	20240412	090400	4709130	19280	19280	19280	19280	95
599	20240412	090300	2877530	19280	19280	19280	19280	20
600	20240412	090200	2491930	19320	19320	19320	19320	0
601	20240412	090100	2491930	19320	19300	19330	19300	25
602	20240412	090000	2009180	19280	19320	19320	19280	104