KissMeData/251630/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	202800	861699360	8860	8860	8860	8860	1752
3	20240412	202700	861699360	8860	8860	8860	8860	0
4	20240412	202600	861699360	8860	8860	8860	8860	0
5	20240412	202500	861699360	8860	8860	8860	8860	0
6	20240412	202400	861699360	8860	8860	8860	8860	0
7	20240412	202300	861699360	8860	8860	8860	8860	0
8	20240412	202200	861699360	8860	8860	8860	8860	0
9	20240412	202100	861699360	8860	8860	8860	8860	0
10	20240412	202000	861699360	8860	8860	8860	8860	0
11	20240412	201900	861699360	8860	8860	8860	8860	0
12	20240412	201800	861699360	8860	8860	8860	8860	0
13	20240412	201700	861699360	8860	8860	8860	8860	0
14	20240412	201600	861699360	8860	8860	8860	8860	0
15	20240412	201500	861699360	8860	8860	8860	8860	0
16	20240412	201400	861699360	8860	8860	8860	8860	0
17	20240412	201300	861699360	8860	8860	8860	8860	0
18	20240412	201200	861699360	8860	8860	8860	8860	0
19	20240412	201100	861699360	8860	8860	8860	8860	0
20	20240412	201000	861699360	8860	8860	8860	8860	0
21	20240412	200900	861699360	8860	8860	8860	8860	0
22	20240412	200800	861699360	8860	8860	8860	8860	0
23	20240412	200700	861699360	8860	8860	8860	8860	0
24	20240412	200600	861699360	8860	8860	8860	8860	0
25	20240412	200500	861699360	8860	8860	8860	8860	0
26	20240412	200400	861699360	8860	8860	8860	8860	0
27	20240412	200300	861699360	8860	8860	8860	8860	0
28	20240412	200200	861699360	8860	8860	8860	8860	0
29	20240412	200100	861699360	8860	8860	8860	8860	0
30	20240412	200000	861699360	8860	8860	8860	8860	0
31	20240412	195900	861699360	8860	8860	8860	8860	0
32	20240412	195800	861699360	8860	8860	8860	8860	1752
33	20240412	195700	861699360	8860	8860	8860	8860	0
34	20240412	195600	861699360	8860	8860	8860	8860	0
35	20240412	195500	861699360	8860	8860	8860	8860	0
36	20240412	195400	861699360	8860	8860	8860	8860	0
37	20240412	195300	861699360	8860	8860	8860	8860	0
38	20240412	195200	861699360	8860	8860	8860	8860	0
39	20240412	195100	861699360	8860	8860	8860	8860	0
40	20240412	195000	861699360	8860	8860	8860	8860	0
41	20240412	194900	861699360	8860	8860	8860	8860	0
42	20240412	194800	861699360	8860	8860	8860	8860	0
43	20240412	194700	861699360	8860	8860	8860	8860	0
44	20240412	194600	861699360	8860	8860	8860	8860	0
45	20240412	194500	861699360	8860	8860	8860	8860	0
46	20240412	194400	861699360	8860	8860	8860	8860	0
47	20240412	194300	861699360	8860	8860	8860	8860	0
48	20240412	194200	861699360	8860	8860	8860	8860	0
49	20240412	194100	861699360	8860	8860	8860	8860	0
50	20240412	194000	861699360	8860	8860	8860	8860	0
51	20240412	193900	861699360	8860	8860	8860	8860	0
52	20240412	193800	861699360	8860	8860	8860	8860	0
53	20240412	193700	861699360	8860	8860	8860	8860	0
54	20240412	193600	861699360	8860	8860	8860	8860	0
55	20240412	193500	861699360	8860	8860	8860	8860	0
56	20240412	193400	861699360	8860	8860	8860	8860	0
57	20240412	193300	861699360	8860	8860	8860	8860	0
58	20240412	193200	861699360	8860	8860	8860	8860	0
59	20240412	193100	861699360	8860	8860	8860	8860	0
60	20240412	193000	861699360	8860	8860	8860	8860	0
61	20240412	192900	861699360	8860	8860	8860	8860	0
62	20240412	192800	861699360	8860	8860	8860	8860	1752
63	20240412	192700	861699360	8860	8860	8860	8860	0
64	20240412	192600	861699360	8860	8860	8860	8860	0
65	20240412	192500	861699360	8860	8860	8860	8860	0
66	20240412	192400	861699360	8860	8860	8860	8860	0
67	20240412	192300	861699360	8860	8860	8860	8860	0
68	20240412	192200	861699360	8860	8860	8860	8860	0
69	20240412	192100	861699360	8860	8860	8860	8860	0
70	20240412	192000	861699360	8860	8860	8860	8860	0
71	20240412	191900	861699360	8860	8860	8860	8860	0
72	20240412	191800	861699360	8860	8860	8860	8860	0
73	20240412	191700	861699360	8860	8860	8860	8860	0
74	20240412	191600	861699360	8860	8860	8860	8860	0
75	20240412	191500	861699360	8860	8860	8860	8860	0
76	20240412	191400	861699360	8860	8860	8860	8860	0
77	20240412	191300	861699360	8860	8860	8860	8860	0
78	20240412	191200	861699360	8860	8860	8860	8860	0
79	20240412	191100	861699360	8860	8860	8860	8860	0
80	20240412	191000	861699360	8860	8860	8860	8860	0
81	20240412	190900	861699360	8860	8860	8860	8860	0
82	20240412	190800	861699360	8860	8860	8860	8860	0
83	20240412	190700	861699360	8860	8860	8860	8860	0
84	20240412	190600	861699360	8860	8860	8860	8860	0
85	20240412	190500	861699360	8860	8860	8860	8860	0
86	20240412	190400	861699360	8860	8860	8860	8860	0
87	20240412	190300	861699360	8860	8860	8860	8860	0
88	20240412	190200	861699360	8860	8860	8860	8860	0
89	20240412	190100	861699360	8860	8860	8860	8860	0
90	20240412	190000	861699360	8860	8860	8860	8860	0
91	20240412	185900	861699360	8860	8860	8860	8860	0
92	20240412	185800	861699360	8860	8860	8860	8860	1752
93	20240412	185700	861699360	8860	8860	8860	8860	0
94	20240412	185600	861699360	8860	8860	8860	8860	0
95	20240412	185500	861699360	8860	8860	8860	8860	0
96	20240412	185400	861699360	8860	8860	8860	8860	0
97	20240412	185300	861699360	8860	8860	8860	8860	0
98	20240412	185200	861699360	8860	8860	8860	8860	0
99	20240412	185100	861699360	8860	8860	8860	8860	0
100	20240412	185000	861699360	8860	8860	8860	8860	0
101	20240412	184900	861699360	8860	8860	8860	8860	0
102	20240412	184800	861699360	8860	8860	8860	8860	0
103	20240412	184700	861699360	8860	8860	8860	8860	0
104	20240412	184600	861699360	8860	8860	8860	8860	0
105	20240412	184500	861699360	8860	8860	8860	8860	0
106	20240412	184400	861699360	8860	8860	8860	8860	0
107	20240412	184300	861699360	8860	8860	8860	8860	0
108	20240412	184200	861699360	8860	8860	8860	8860	0
109	20240412	184100	861699360	8860	8860	8860	8860	0
110	20240412	184000	861699360	8860	8860	8860	8860	0
111	20240412	183900	861699360	8860	8860	8860	8860	0
112	20240412	183800	861699360	8860	8860	8860	8860	0
113	20240412	183700	861699360	8860	8860	8860	8860	0
114	20240412	183600	861699360	8860	8860	8860	8860	0
115	20240412	183500	861699360	8860	8860	8860	8860	0
116	20240412	183400	861699360	8860	8860	8860	8860	0
117	20240412	183300	861699360	8860	8860	8860	8860	0
118	20240412	183200	861699360	8860	8860	8860	8860	0
119	20240412	183100	861699360	8860	8860	8860	8860	0
120	20240412	183000	861699360	8860	8860	8860	8860	0
121	20240412	182900	861699360	8860	8860	8860	8860	0
122	20240412	182800	861699360	8860	8860	8860	8860	1752
123	20240412	182700	861699360	8860	8860	8860	8860	0
124	20240412	182600	861699360	8860	8860	8860	8860	0
125	20240412	182500	861699360	8860	8860	8860	8860	0
126	20240412	182400	861699360	8860	8860	8860	8860	0
127	20240412	182300	861699360	8860	8860	8860	8860	0
128	20240412	182200	861699360	8860	8860	8860	8860	0
129	20240412	182100	861699360	8860	8860	8860	8860	0
130	20240412	182000	861699360	8860	8860	8860	8860	0
131	20240412	181900	861699360	8860	8860	8860	8860	0
132	20240412	181800	861699360	8860	8860	8860	8860	0
133	20240412	181700	861699360	8860	8860	8860	8860	0
134	20240412	181600	861699360	8860	8860	8860	8860	0
135	20240412	181500	861699360	8860	8860	8860	8860	0
136	20240412	181400	861699360	8860	8860	8860	8860	0
137	20240412	181300	861699360	8860	8860	8860	8860	0
138	20240412	181200	861699360	8860	8860	8860	8860	0
139	20240412	181100	861699360	8860	8860	8860	8860	0
140	20240412	181000	861699360	8860	8860	8860	8860	0
141	20240412	180900	861699360	8860	8860	8860	8860	0
142	20240412	180800	861699360	8860	8860	8860	8860	0
143	20240412	180700	861699360	8860	8860	8860	8860	0
144	20240412	180600	861699360	8860	8860	8860	8860	0
145	20240412	180500	861699360	8860	8860	8860	8860	0
146	20240412	180400	861699360	8860	8860	8860	8860	0
147	20240412	180300	861699360	8860	8860	8860	8860	0
148	20240412	180200	861699360	8860	8860	8860	8860	0
149	20240412	180100	861699360	8860	8860	8860	8860	0
150	20240412	180000	861699360	8860	8860	8860	8860	0
151	20240412	175900	861699360	8860	8860	8860	8860	0
152	20240412	175800	861699360	8860	8860	8860	8860	1752
153	20240412	175700	861699360	8860	8860	8860	8860	0
154	20240412	175600	861699360	8860	8860	8860	8860	0
155	20240412	175500	861699360	8860	8860	8860	8860	0
156	20240412	175400	861699360	8860	8860	8860	8860	0
157	20240412	175300	861699360	8860	8860	8860	8860	0
158	20240412	175200	861699360	8860	8860	8860	8860	0
159	20240412	175100	861699360	8860	8860	8860	8860	0
160	20240412	175000	861699360	8860	8860	8860	8860	0
161	20240412	174900	861699360	8860	8860	8860	8860	0
162	20240412	174800	861699360	8860	8860	8860	8860	0
163	20240412	174700	861699360	8860	8860	8860	8860	0
164	20240412	174600	861699360	8860	8860	8860	8860	0
165	20240412	174500	861699360	8860	8860	8860	8860	0
166	20240412	174400	861699360	8860	8860	8860	8860	0
167	20240412	174300	861699360	8860	8860	8860	8860	0
168	20240412	174200	861699360	8860	8860	8860	8860	0
169	20240412	174100	861699360	8860	8860	8860	8860	0
170	20240412	174000	861699360	8860	8860	8860	8860	0
171	20240412	173900	861699360	8860	8860	8860	8860	0
172	20240412	173800	861699360	8860	8860	8860	8860	0
173	20240412	173700	861699360	8860	8860	8860	8860	0
174	20240412	173600	861699360	8860	8860	8860	8860	0
175	20240412	173500	861699360	8860	8860	8860	8860	0
176	20240412	173400	861699360	8860	8860	8860	8860	0
177	20240412	173300	861699360	8860	8860	8860	8860	0
178	20240412	173200	861699360	8860	8860	8860	8860	0
179	20240412	173100	861699360	8860	8860	8860	8860	0
180	20240412	173000	861699360	8860	8860	8860	8860	0
181	20240412	172900	861699360	8860	8860	8860	8860	0
182	20240412	172800	861699360	8860	8860	8860	8860	1752
183	20240412	172700	861699360	8860	8860	8860	8860	0
184	20240412	172600	861699360	8860	8860	8860	8860	0
185	20240412	172500	861699360	8860	8860	8860	8860	0
186	20240412	172400	861699360	8860	8860	8860	8860	0
187	20240412	172300	861699360	8860	8860	8860	8860	0
188	20240412	172200	861699360	8860	8860	8860	8860	0
189	20240412	172100	861699360	8860	8860	8860	8860	0
190	20240412	172000	861699360	8860	8860	8860	8860	0
191	20240412	171900	861699360	8860	8860	8860	8860	0
192	20240412	171800	861699360	8860	8860	8860	8860	0
193	20240412	171700	861699360	8860	8860	8860	8860	0
194	20240412	171600	861699360	8860	8860	8860	8860	0
195	20240412	171500	861699360	8860	8860	8860	8860	0
196	20240412	171400	861699360	8860	8860	8860	8860	0
197	20240412	171300	861699360	8860	8860	8860	8860	0
198	20240412	171200	861699360	8860	8860	8860	8860	0
199	20240412	171100	861699360	8860	8860	8860	8860	0
200	20240412	171000	861699360	8860	8860	8860	8860	0
201	20240412	170900	861699360	8860	8860	8860	8860	0
202	20240412	170800	861699360	8860	8860	8860	8860	0
203	20240412	170700	861699360	8860	8860	8860	8860	0
204	20240412	170600	861699360	8860	8860	8860	8860	0
205	20240412	170500	861699360	8860	8860	8860	8860	0
206	20240412	170400	861699360	8860	8860	8860	8860	0
207	20240412	170300	861699360	8860	8860	8860	8860	0
208	20240412	170200	861699360	8860	8860	8860	8860	0
209	20240412	170100	861699360	8860	8860	8860	8860	0
210	20240412	170000	861699360	8860	8860	8860	8860	0
211	20240412	165900	861699360	8860	8860	8860	8860	0
212	20240412	165800	861699360	8860	8860	8860	8860	1752
213	20240412	165700	861699360	8860	8860	8860	8860	0
214	20240412	165600	861699360	8860	8860	8860	8860	0
215	20240412	165500	861699360	8860	8860	8860	8860	0
216	20240412	165400	861699360	8860	8860	8860	8860	0
217	20240412	165300	861699360	8860	8860	8860	8860	0
218	20240412	165200	861699360	8860	8860	8860	8860	0
219	20240412	165100	861699360	8860	8860	8860	8860	0
220	20240412	165000	861699360	8860	8860	8860	8860	0
221	20240412	164900	861699360	8860	8860	8860	8860	0
222	20240412	164800	861699360	8860	8860	8860	8860	0
223	20240412	164700	861699360	8860	8860	8860	8860	0
224	20240412	164600	861699360	8860	8860	8860	8860	0
225	20240412	164500	861699360	8860	8860	8860	8860	0
226	20240412	164400	861699360	8860	8860	8860	8860	0
227	20240412	164300	861699360	8860	8860	8860	8860	0
228	20240412	164200	861699360	8860	8860	8860	8860	0
229	20240412	164100	861699360	8860	8860	8860	8860	0
230	20240412	164000	861699360	8860	8860	8860	8860	0
231	20240412	163900	861699360	8860	8860	8860	8860	0
232	20240412	163800	861699360	8860	8860	8860	8860	0
233	20240412	163700	861699360	8860	8860	8860	8860	0
234	20240412	163600	861699360	8860	8860	8860	8860	0
235	20240412	163500	861699360	8860	8860	8860	8860	0
236	20240412	163400	861699360	8860	8860	8860	8860	0
237	20240412	163300	861699360	8860	8860	8860	8860	0
238	20240412	163200	861699360	8860	8860	8860	8860	0
239	20240412	163100	861699360	8860	8860	8860	8860	0
240	20240412	163000	861699360	8860	8860	8860	8860	0
241	20240412	162900	861699360	8860	8860	8860	8860	0
242	20240412	162800	861699360	8860	8860	8860	8860	1752
243	20240412	162700	861699360	8860	8860	8860	8860	0
244	20240412	162600	861699360	8860	8860	8860	8860	0
245	20240412	162500	861699360	8860	8860	8860	8860	0
246	20240412	162400	861699360	8860	8860	8860	8860	0
247	20240412	162300	861699360	8860	8860	8860	8860	0
248	20240412	162200	861699360	8860	8860	8860	8860	0
249	20240412	162100	861699360	8860	8860	8860	8860	0
250	20240412	162000	861699360	8860	8860	8860	8860	0
251	20240412	161900	861699360	8860	8860	8860	8860	0
252	20240412	161800	861699360	8860	8860	8860	8860	0
253	20240412	161700	861699360	8860	8860	8860	8860	0
254	20240412	161600	861699360	8860	8860	8860	8860	0
255	20240412	161500	861699360	8860	8860	8860	8860	0
256	20240412	161400	861699360	8860	8860	8860	8860	0
257	20240412	161300	861699360	8860	8860	8860	8860	0
258	20240412	161200	861699360	8860	8860	8860	8860	0
259	20240412	161100	861699360	8860	8860	8860	8860	0
260	20240412	161000	861699360	8860	8860	8860	8860	0
261	20240412	160900	861699360	8860	8860	8860	8860	0
262	20240412	160800	861699360	8860	8860	8860	8860	0
263	20240412	160700	861699360	8860	8860	8860	8860	0
264	20240412	160600	861699360	8860	8860	8860	8860	0
265	20240412	160500	861699360	8860	8860	8860	8860	0
266	20240412	160400	861699360	8860	8860	8860	8860	0
267	20240412	160300	861699360	8860	8860	8860	8860	0
268	20240412	160200	861699360	8860	8860	8860	8860	0
269	20240412	160100	861699360	8860	8860	8860	8860	0
270	20240412	160000	861699360	8860	8860	8860	8860	0
271	20240412	155900	861699360	8860	8860	8860	8860	0
272	20240412	155800	861699360	8860	8860	8860	8860	1752
273	20240412	155700	861699360	8860	8860	8860	8860	0
274	20240412	155600	861699360	8860	8860	8860	8860	0
275	20240412	155500	861699360	8860	8860	8860	8860	0
276	20240412	155400	861699360	8860	8860	8860	8860	0
277	20240412	155300	861699360	8860	8860	8860	8860	0
278	20240412	155200	861699360	8860	8860	8860	8860	0
279	20240412	155100	861699360	8860	8860	8860	8860	0
280	20240412	155000	861699360	8860	8860	8860	8860	0
281	20240412	154900	861699360	8860	8860	8860	8860	0
282	20240412	154800	861699360	8860	8860	8860	8860	0
283	20240412	154700	861699360	8860	8860	8860	8860	0
284	20240412	154600	861699360	8860	8860	8860	8860	0
285	20240412	154500	861699360	8860	8860	8860	8860	0
286	20240412	154400	861699360	8860	8860	8860	8860	0
287	20240412	154300	861699360	8860	8860	8860	8860	0
288	20240412	154200	861699360	8860	8860	8860	8860	0
289	20240412	154100	861699360	8860	8860	8860	8860	0
290	20240412	154000	861699360	8860	8860	8860	8860	0
291	20240412	153900	861699360	8860	8860	8860	8860	0
292	20240412	153800	861699360	8860	8860	8860	8860	0
293	20240412	153700	861699360	8860	8860	8860	8860	0
294	20240412	153600	861699360	8860	8860	8860	8860	0
295	20240412	153500	861699360	8860	8860	8860	8860	0
296	20240412	153400	861699360	8860	8860	8860	8860	0
297	20240412	153300	861699360	8860	8860	8860	8860	0
298	20240412	153200	861699360	8860	8860	8860	8860	0
299	20240412	153100	861699360	8860	8860	8860	8860	0
300	20240412	153000	861699360	8860	8860	8860	8860	1752
301	20240412	152900	846176640	8870	8870	8870	8870	0
302	20240412	152800	846176640	8870	8870	8870	8870	0
303	20240412	152700	846176640	8870	8870	8870	8870	0
304	20240412	152600	846176640	8870	8870	8870	8870	0
305	20240412	152500	846176640	8870	8870	8870	8870	0
306	20240412	152400	846176640	8870	8870	8870	8870	0
307	20240412	152300	846176640	8870	8870	8870	8870	0
308	20240412	152200	846176640	8870	8870	8870	8870	0
309	20240412	152100	846176640	8870	8870	8870	8870	0
310	20240412	152000	846176640	8870	8870	8870	8870	0
311	20240412	151900	846176640	8870	8860	8870	8860	331
312	20240412	151800	843241600	8870	8870	8880	8870	1697
313	20240412	151700	828189090	8880	8870	8880	8870	139
314	20240412	151600	826955060	8880	8880	8880	8860	362
315	20240412	151500	823742440	8880	8880	8880	8880	132
316	20240412	151400	822570280	8870	8870	8870	8870	296
317	20240412	151300	819944760	8870	8880	8880	8870	874
318	20240412	151200	812183740	8880	8930	8930	8860	1110
319	20240412	151100	802322530	8920	8920	8920	8920	102
320	20240412	151000	801412690	8920	8890	8920	8890	131
321	20240412	150900	800245060	8940	8940	8940	8940	1
322	20240412	150800	800236120	8940	8860	8940	8860	1385
323	20240412	150700	787960000	8860	8870	8870	8860	1000
324	20240412	150600	779098940	8870	8870	8870	8860	1044
325	20240412	150500	769843660	8870	8870	8870	8870	695
326	20240412	150400	763679010	8870	8880	8880	8870	2456
327	20240412	150300	741890690	8880	8880	8880	8880	287
328	20240412	150200	739342130	8880	8890	8890	8880	25
329	20240412	150100	739119890	8900	8870	8900	8870	99
330	20240412	150000	738239720	8870	8890	8900	8870	402
331	20240412	145900	734668680	8900	8890	8900	8890	347
332	20240412	145800	731583380	8900	8890	8900	8890	301
333	20240412	145700	728906490	8900	8920	8940	8900	529
334	20240412	145600	724191720	8910	8900	8910	8900	452
335	20240412	145500	720168900	8910	8910	8910	8910	0
336	20240412	145400	720168900	8910	8920	8920	8910	48
337	20240412	145300	719740850	8910	8910	8920	8910	626
338	20240412	145200	714162040	8910	8910	8920	8910	2025
339	20240412	145100	696119190	8910	8920	8920	8910	1211
340	20240412	145000	685329170	8910	8910	8910	8910	484
341	20240412	144900	681016730	8920	8920	8920	8920	0
342	20240412	144800	681016730	8920	8920	8930	8920	826
343	20240412	144700	673648800	8930	8930	8940	8930	1577
344	20240412	144600	659564190	8940	8940	8940	8930	237
345	20240412	144500	657446270	8930	8930	8930	8930	236
346	20240412	144400	655338790	8930	8930	8930	8930	0
347	20240412	144300	655338790	8930	8930	8940	8930	1300
348	20240412	144200	643727790	8940	8940	8940	8940	15
349	20240412	144100	643593690	8940	8930	8940	8930	1003
350	20240412	144000	634632890	8940	8940	8940	8940	2
351	20240412	143900	634615010	8940	8940	8940	8940	1
352	20240412	143800	634606070	8940	8950	8950	8940	1553
353	20240412	143700	620717150	8970	8970	8970	8970	0
354	20240412	143600	620717150	8970	8970	8970	8970	0
355	20240412	143500	620717150	8970	8960	8970	8960	115
356	20240412	143400	619686740	8960	8980	8980	8960	41
357	20240412	143300	619319360	8960	8980	8980	8950	378
358	20240412	143200	615931800	8980	8970	8980	8970	16
359	20240412	143100	615788270	8970	8960	8970	8960	91
360	20240412	143000	614972010	8970	8960	8970	8960	19
361	20240412	142900	614801760	8960	8960	8960	8960	65
362	20240412	142800	614219360	8960	8960	8960	8960	100
363	20240412	142700	613323360	8950	8950	8960	8950	251
364	20240412	142600	611076410	8960	8960	8960	8960	3
365	20240412	142500	611049530	8960	8960	8960	8960	20
366	20240412	142400	610870330	8960	8960	8960	8960	0
367	20240412	142300	610870330	8960	8960	8960	8960	56
368	20240412	142200	610368570	8950	8960	8960	8950	56
369	20240412	142100	609866920	8960	8960	8960	8950	15
370	20240412	142000	609732650	8970	8970	8970	8970	0
371	20240412	141900	609732650	8970	8970	8970	8970	0
372	20240412	141800	609732650	8970	8970	8970	8970	0
373	20240412	141700	609732650	8970	8970	8970	8970	10
374	20240412	141600	609642950	8960	8960	8960	8960	100
375	20240412	141500	608746950	8950	8950	8950	8950	1
376	20240412	141400	608738000	8940	8940	8940	8940	0
377	20240412	141300	608738000	8940	8940	8940	8940	1500
378	20240412	141200	595328000	8940	8940	8940	8940	15
379	20240412	141100	595193900	8940	8940	8940	8940	0
380	20240412	141000	595193900	8940	8940	8940	8940	0
381	20240412	140900	595193900	8940	8930	8940	8930	643
382	20240412	140800	589451830	8940	8940	8940	8940	9
383	20240412	140700	589371370	8940	8950	8960	8940	1456
384	20240412	140600	576352750	8960	8960	8960	8960	0
385	20240412	140500	576352750	8960	8960	8960	8960	0
386	20240412	140400	576352750	8960	8950	8960	8950	50
387	20240412	140300	575904950	8950	8950	8950	8950	0
388	20240412	140200	575904950	8950	8950	8950	8950	0
389	20240412	140100	575904950	8950	8950	8950	8950	1
390	20240412	140000	575896000	8950	8960	8960	8950	586
391	20240412	135900	570650070	8960	8960	8960	8960	0
392	20240412	135800	570650070	8960	8960	8960	8960	1
393	20240412	135700	570641110	8960	8960	8960	8960	0
394	20240412	135600	570641110	8960	8960	8960	8960	0
395	20240412	135500	570641110	8960	8960	8960	8960	1
396	20240412	135400	570632150	8950	8950	8950	8950	0
397	20240412	135300	570632150	8950	8950	8950	8950	0
398	20240412	135200	570632150	8950	8950	8950	8950	150
399	20240412	135100	569289650	8950	8950	8950	8950	0
400	20240412	135000	569289650	8950	8960	8960	8950	2077
401	20240412	134900	550697070	8980	8980	8980	8980	154
402	20240412	134800	549314150	8980	8980	8980	8980	0
403	20240412	134700	549314150	8980	8980	8980	8980	1
404	20240412	134600	549305170	8970	8970	8970	8970	0
405	20240412	134500	549305170	8970	8970	8970	8970	1
406	20240412	134400	549296200	8960	8960	8960	8960	1
407	20240412	134300	549287240	8970	8970	8970	8970	1
408	20240412	134200	549278270	8980	8980	8980	8980	0
409	20240412	134100	549278270	8980	8980	8980	8980	0
410	20240412	134000	549278270	8980	8980	8980	8980	0
411	20240412	133900	549278270	8980	8980	8980	8960	1855
412	20240412	133800	532655410	8960	8980	8980	8960	3148
413	20240412	133700	504404220	8980	8980	8980	8980	1
414	20240412	133600	504395240	9000	9000	9000	8980	802
415	20240412	133500	497193240	8980	8980	8980	8980	0
416	20240412	133400	497193240	8980	8980	8980	8980	20
417	20240412	133300	497013640	8990	8990	8990	8990	0
418	20240412	133200	497013640	8990	8990	8990	8990	150
419	20240412	133100	495665140	8990	8990	8990	8990	0
420	20240412	133000	495665140	8990	8990	8990	8990	1
421	20240412	132900	495656150	8990	8990	8990	8990	0
422	20240412	132800	495656150	8990	8990	8990	8990	206
423	20240412	132700	493804210	8990	8990	8990	8990	21
424	20240412	132600	493615420	8990	8990	8990	8990	25
425	20240412	132500	493390670	9000	9000	9000	9000	0
426	20240412	132400	493390670	9000	9000	9000	9000	0
427	20240412	132300	493390670	9000	8990	9000	8990	2
428	20240412	132200	493372680	9010	9010	9010	9010	0
429	20240412	132100	493372680	9010	9010	9010	9010	1
430	20240412	132000	493363670	9000	9000	9000	9000	0
431	20240412	131900	493363670	9000	8990	9000	8980	240
432	20240412	131800	491207850	8980	8980	8980	8980	0
433	20240412	131700	491207850	8980	8980	8980	8980	0
434	20240412	131600	491207850	8980	8980	9000	8970	302
435	20240412	131500	488495880	8980	8980	8980	8980	80
436	20240412	131400	487777480	8980	8980	8980	8980	98
437	20240412	131300	486897440	8980	8980	8980	8980	50
438	20240412	131200	486448440	8970	8970	8980	8970	290
439	20240412	131100	483846640	8980	8980	8980	8980	0
440	20240412	131000	483846640	8980	8970	8980	8970	152
441	20240412	130900	482482680	8980	8970	8980	8970	152
442	20240412	130800	481118740	8980	8980	8980	8980	110
443	20240412	130700	480130940	8980	8980	8980	8970	200
444	20240412	130600	478335940	8970	8970	8970	8970	100
445	20240412	130500	477438940	8970	8970	8970	8970	0
446	20240412	130400	477438940	8970	8980	8980	8970	509
447	20240412	130300	472871150	8970	8990	8990	8970	2935
448	20240412	130200	446524290	8990	8990	8990	8990	0
449	20240412	130100	446524290	8990	8990	8990	8990	0
450	20240412	130000	446524290	8990	8980	8990	8980	3
451	20240412	125900	446497340	8970	8970	8970	8970	0
452	20240412	125800	446497340	8970	8980	8980	8970	2729
453	20240412	125700	422005370	9000	9000	9000	9000	0
454	20240412	125600	422005370	9000	9000	9000	9000	1
455	20240412	125500	421996370	8980	8980	8980	8980	0
456	20240412	125400	421996370	8980	8980	8980	8980	1
457	20240412	125300	421987390	8980	8980	8980	8980	0
458	20240412	125200	421987390	8980	8980	8980	8980	121
459	20240412	125100	420900810	9020	9020	9020	9020	0
460	20240412	125000	420900810	9020	9020	9020	9020	0
461	20240412	124900	420900810	9020	9020	9020	9020	0
462	20240412	124800	420900810	9020	9020	9020	9020	0
463	20240412	124700	420900810	9020	9020	9020	9020	0
464	20240412	124600	420900810	9020	9020	9020	9020	0
465	20240412	124500	420900810	9020	9020	9020	9020	10
466	20240412	124400	420810610	9020	9020	9020	9020	0
467	20240412	124300	420810610	9020	9010	9020	9010	109
468	20240412	124200	419827480	8980	8980	8980	8980	1
469	20240412	124100	419818500	9010	9000	9010	9000	2
470	20240412	124000	419800490	9010	8990	9010	8970	2026
471	20240412	123900	401601120	9020	9000	9020	9000	2
472	20240412	123800	401583100	9000	9000	9000	9000	0
473	20240412	123700	401583100	9000	9000	9000	9000	0
474	20240412	123600	401583100	9000	8990	9000	8990	500
475	20240412	123500	397087100	9010	9010	9010	9010	1
476	20240412	123400	397078090	9020	9020	9020	9020	0
477	20240412	123300	397078090	9020	9020	9020	9020	0
478	20240412	123200	397078090	9020	8990	9020	8990	2
479	20240412	123100	397060080	9000	9020	9020	9000	241
480	20240412	123000	394891020	9020	9020	9020	9020	0
481	20240412	122900	394891020	9020	9020	9020	9020	1
482	20240412	122800	394882000	9010	9010	9010	9010	0
483	20240412	122700	394882000	9010	9010	9010	9010	1
484	20240412	122600	394872990	8990	8990	8990	8990	1
485	20240412	122500	394864000	9010	9000	9010	9000	2
486	20240412	122400	394845990	9000	9000	9000	9000	406
487	20240412	122300	391191990	9000	9010	9010	9000	692
488	20240412	122200	384963210	9010	9020	9020	9010	1095
489	20240412	122100	375091550	9050	9050	9050	9050	0
490	20240412	122000	375091550	9050	9050	9050	9050	0
491	20240412	121900	375091550	9050	9050	9050	9050	0
492	20240412	121800	375091550	9050	9050	9050	9050	0
493	20240412	121700	375091550	9050	9050	9050	9050	0
494	20240412	121600	375091550	9050	9050	9050	9050	0
495	20240412	121500	375091550	9050	9050	9050	9050	0
496	20240412	121400	375091550	9050	9050	9050	9050	3
497	20240412	121300	375064400	9050	9050	9050	9050	1
498	20240412	121200	375055350	9040	9040	9040	9040	2
499	20240412	121100	375037270	9050	9050	9050	9050	1
500	20240412	121000	375028220	9010	9010	9010	9010	0
501	20240412	120900	375028220	9010	9010	9010	9010	0
502	20240412	120800	375028220	9010	9010	9010	9010	50
503	20240412	120700	374577720	9010	9010	9010	9010	0
504	20240412	120600	374577720	9010	9010	9010	9010	350
505	20240412	120500	371424220	9010	9010	9010	9010	1
506	20240412	120400	371415210	9020	9020	9020	9020	0
507	20240412	120300	371415210	9020	9020	9020	9020	0
508	20240412	120200	371415210	9020	9020	9020	9020	0
509	20240412	120100	371415210	9020	9020	9020	9020	76
510	20240412	120000	370729690	9020	9020	9020	9020	0
511	20240412	115900	370729690	9020	9020	9020	9020	16
512	20240412	115800	370585370	9020	9020	9020	9020	232
513	20240412	115700	368492730	9020	9020	9020	9020	1
514	20240412	115600	368483710	9030	9030	9030	9030	0
515	20240412	115500	368483710	9030	9030	9030	9030	107
516	20240412	115400	367517500	9040	9040	9040	9040	0
517	20240412	115300	367517500	9040	9040	9040	9040	20
518	20240412	115200	367336700	9040	9040	9040	9040	0
519	20240412	115100	367336700	9040	9040	9040	9040	50
520	20240412	115000	366884700	9040	9040	9040	9030	101
521	20240412	114900	365971670	9040	9040	9040	9040	0
522	20240412	114800	365971670	9040	9040	9040	9040	2
523	20240412	114700	365953590	9040	9040	9040	9040	0
524	20240412	114600	365953590	9040	9040	9040	9040	291
525	20240412	114500	363322950	9040	9040	9040	9040	10
526	20240412	114400	363232550	9050	9050	9050	9050	28
527	20240412	114300	362979150	9090	9090	9090	9090	0
528	20240412	114200	362979150	9090	9090	9090	9090	0
529	20240412	114100	362979150	9090	9090	9090	9090	5
530	20240412	114000	362933700	9110	9110	9110	9110	0
531	20240412	113900	362933700	9110	9110	9110	9110	0
532	20240412	113800	362933700	9110	9110	9110	9110	0
533	20240412	113700	362933700	9110	9110	9110	9110	0
534	20240412	113600	362933700	9110	9110	9110	9110	0
535	20240412	113500	362933700	9110	9110	9110	9110	60
536	20240412	113400	362387100	9110	9110	9110	9110	0
537	20240412	113300	362387100	9110	9060	9110	9060	59
538	20240412	113200	361851280	9060	9060	9060	9060	10
539	20240412	113100	361760680	9060	9040	9060	9040	7
540	20240412	113000	361697300	9010	9010	9010	9010	0
541	20240412	112900	361697300	9010	9010	9010	9010	0
542	20240412	112800	361697300	9010	9010	9010	9010	0
543	20240412	112700	361697300	9010	9040	9040	9010	2405
544	20240412	112600	339984830	9050	9050	9050	9050	0
545	20240412	112500	339984830	9050	9050	9050	9050	1
546	20240412	112400	339975780	9050	9060	9060	9050	306
547	20240412	112300	337206450	9050	9050	9050	9050	10
548	20240412	112200	337115950	9060	9050	9060	9050	166
549	20240412	112100	335612650	9060	9060	9060	9050	426
550	20240412	112000	331755050	9060	9060	9060	9060	712
551	20240412	111900	325304330	9050	9050	9050	9050	55
552	20240412	111800	324806580	9060	9060	9060	9060	30
553	20240412	111700	324534780	9060	9060	9060	9060	0
554	20240412	111600	324534780	9060	9060	9060	9060	740
555	20240412	111500	317830380	9060	9060	9060	9060	106
556	20240412	111400	316870020	9100	9090	9100	9090	1083
557	20240412	111300	307015050	9090	9090	9090	9090	196
558	20240412	111200	305233410	9090	9090	9090	9090	0
559	20240412	111100	305233410	9090	9090	9090	9090	36
560	20240412	111000	304906170	9090	9090	9090	9090	0
561	20240412	110900	304906170	9090	9090	9090	9090	188
562	20240412	110800	303197250	9100	9090	9100	9090	1701
563	20240412	110700	287719500	9050	9070	9070	9050	1300
564	20240412	110600	275952180	9080	9070	9080	9070	67
565	20240412	110500	275343870	9080	9100	9100	9080	1504
566	20240412	110400	261687490	9090	9070	9090	9070	733
567	20240412	110300	255029840	9070	9070	9070	9070	1
568	20240412	110200	255020770	9060	9060	9060	9060	0
569	20240412	110100	255020770	9060	9060	9060	9060	1
570	20240412	110000	255011710	9050	9050	9050	9050	0
571	20240412	105900	255011710	9050	9050	9050	9050	1
572	20240412	105800	255002660	9050	9050	9050	9050	0
573	20240412	105700	255002660	9050	9050	9050	9050	0
574	20240412	105600	255002660	9050	9050	9050	9050	0
575	20240412	105500	255002660	9050	9050	9050	9050	596
576	20240412	105400	249608860	9050	9040	9050	9040	3
577	20240412	105300	249581720	9050	9050	9050	9050	11
578	20240412	105200	249482170	9030	9030	9030	9030	1
579	20240412	105100	249473140	9050	9050	9050	9050	0
580	20240412	105000	249473140	9050	9040	9050	9040	1460
581	20240412	104900	236274630	9040	9040	9040	9040	1
582	20240412	104800	236265590	9040	9030	9040	9030	101
583	20240412	104700	235353550	9030	9030	9030	9030	10
584	20240412	104600	235263250	9030	9040	9040	9030	3
585	20240412	104500	235236150	9030	9040	9040	9030	51
586	20240412	104400	234775120	9040	9040	9040	9040	30
587	20240412	104300	234503920	9040	9040	9040	9040	84
588	20240412	104200	233744560	9030	9030	9030	9030	0
589	20240412	104100	233744560	9030	9030	9030	9030	0
590	20240412	104000	233744560	9030	9030	9030	9030	0
591	20240412	103900	233744560	9030	9030	9030	9030	1
592	20240412	103800	233735530	9030	9030	9030	9030	0
593	20240412	103700	233735530	9030	9030	9030	9030	159
594	20240412	103600	232299760	9040	9040	9040	9040	25
595	20240412	103500	232073760	9030	9030	9030	9030	0
596	20240412	103400	232073760	9030	9030	9030	9030	0
597	20240412	103300	232073760	9030	9030	9030	9030	30
598	20240412	103200	231802860	9030	9040	9040	9030	2
599	20240412	103100	231784790	9040	9040	9040	9040	4
600	20240412	103000	231748630	9040	9040	9040	9040	130
601	20240412	102900	230573430	9040	9040	9040	9040	0
602	20240412	102800	230573430	9040	9040	9040	9040	80
603	20240412	102700	229850230	9040	9040	9040	9040	2
604	20240412	102600	229832150	9040	9040	9040	9040	0
605	20240412	102500	229832150	9040	9050	9050	9040	103
606	20240412	102400	228901020	9040	9040	9040	9040	500
607	20240412	102300	224381020	9040	9040	9040	9040	100
608	20240412	102200	223477020	9040	9040	9040	9040	300
609	20240412	102100	220765020	9040	9020	9040	9020	454
610	20240412	102000	216666390	9030	9020	9030	9020	215
611	20240412	101900	214727080	9030	9030	9030	9030	1
612	20240412	101800	214718050	9020	9020	9030	9020	730
613	20240412	101700	208133430	9020	8980	9020	8980	71
614	20240412	101600	207495810	9020	9020	9020	9020	50
615	20240412	101500	207044810	9020	9010	9020	9010	2
616	20240412	101400	207026780	9020	9020	9020	9020	1
617	20240412	101300	207017760	9020	8980	9020	8970	3062
618	20240412	101200	179542160	8980	8980	8980	8980	370
619	20240412	101100	176219560	8980	9000	9000	8980	79
620	20240412	101000	175509980	9030	9030	9030	9030	0
621	20240412	100900	175509980	9030	9020	9030	9020	231
622	20240412	100800	173424800	9030	9030	9030	9030	6
623	20240412	100700	173370620	9030	9030	9030	9030	1
624	20240412	100600	173361590	9030	9030	9030	9030	10
625	20240412	100500	173271290	9030	9030	9030	9030	0
626	20240412	100400	173271290	9030	9020	9030	9020	52
627	20240412	100300	172801740	9030	9030	9030	9030	10
628	20240412	100200	172711440	9030	9030	9030	8970	34
629	20240412	100100	172406220	9030	9030	9030	9030	0
630	20240412	100000	172406220	9030	9030	9030	9030	152
631	20240412	095900	171033660	9030	8990	9030	8970	1578
632	20240412	095800	156797990	9020	9010	9020	9010	1116
633	20240412	095700	146736750	9010	9000	9010	9000	2
634	20240412	095600	146718740	9010	8990	9010	8990	1034
635	20240412	095500	137412410	8990	8990	8990	8990	2
636	20240412	095400	137394430	8990	8990	8990	8990	5
637	20240412	095300	137349480	8990	8970	8990	8950	4037
638	20240412	095200	101207590	9000	9000	9000	9000	10
639	20240412	095100	101117590	9000	9000	9000	9000	0
640	20240412	095000	101117590	9000	9000	9000	9000	70
641	20240412	094900	100487590	9000	8990	9000	8990	2
642	20240412	094800	100469600	8960	8960	8960	8960	0
643	20240412	094700	100469600	8960	8960	8960	8960	0
644	20240412	094600	100469600	8960	8960	8960	8960	45
645	20240412	094500	100066400	8960	8980	8980	8960	1143
646	20240412	094400	89816480	8980	8970	8980	8970	470
647	20240412	094300	85596010	8970	8970	8970	8970	287
648	20240412	094200	83021620	8960	8960	8960	8960	6
649	20240412	094100	82967860	8960	8960	8960	8960	1
650	20240412	094000	82958900	8960	8960	8960	8960	0
651	20240412	093900	82958900	8960	8970	8970	8960	98
652	20240412	093800	82080580	8970	8970	8970	8970	2
653	20240412	093700	82062640	8970	8970	8970	8970	0
654	20240412	093600	82062640	8970	8970	8970	8970	0
655	20240412	093500	82062640	8970	8970	8970	8970	49
656	20240412	093400	81623110	8990	8990	8990	8990	2
657	20240412	093300	81605130	9000	9000	9000	9000	25
658	20240412	093200	81380130	9010	9010	9010	9010	9
659	20240412	093100	81299040	9010	9000	9010	8990	42
660	20240412	093000	80921040	8960	8960	8960	8960	50
661	20240412	092900	80473040	9000	9000	9000	9000	0
662	20240412	092800	80473040	9000	8950	9000	8950	133
663	20240412	092700	79282050	8950	8950	8950	8950	190
664	20240412	092600	77581550	9000	9000	9000	9000	32
665	20240412	092500	77293550	9000	9000	9000	9000	0
666	20240412	092400	77293550	9000	9000	9000	9000	100
667	20240412	092300	76393550	9020	9020	9020	9020	0
668	20240412	092200	76393550	9020	8970	9020	8970	74
669	20240412	092100	75729720	8950	8960	8960	8950	524
670	20240412	092000	71038620	8950	8950	8950	8950	393
671	20240412	091900	67521270	8950	8980	8980	8950	184
672	20240412	091800	65869040	8980	8980	8980	8980	18
673	20240412	091700	65707400	8980	8980	8980	8970	33
674	20240412	091600	65411070	8940	8940	8940	8940	0
675	20240412	091500	65411070	8940	8940	8940	8940	0
676	20240412	091400	65411070	8940	8930	8940	8930	397
677	20240412	091300	61862880	8940	8970	8970	8940	185
678	20240412	091200	60208950	8950	8970	8980	8950	1774
679	20240412	091100	44323240	8970	8970	8970	8970	27
680	20240412	091000	44081050	8960	8970	8970	8960	212
681	20240412	090900	42181420	8950	8950	8950	8950	0
682	20240412	090800	42181420	8950	8930	8950	8930	61
683	20240412	090700	41636670	8930	8930	8930	8930	247
684	20240412	090600	39430960	8940	8960	8960	8940	477
685	20240412	090500	35165540	8980	9000	9000	8970	1318
686	20240412	090400	23311270	9010	9030	9030	9010	1965
687	20240412	090300	5596500	9100	9100	9100	9100	205
688	20240412	090200	3731000	9100	9100	9100	9100	1
689	20240412	090100	3721900	9100	9100	9100	9100	0
690	20240412	090000	3721900	9100	9100	9100	9100	409