KissMeData/317830/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	204400	588509760	9690	9690	9690	9690	2033
3	20240412	204300	588509760	9690	9690	9690	9690	0
4	20240412	204200	588509760	9690	9690	9690	9690	0
5	20240412	204100	588509760	9690	9690	9690	9690	0
6	20240412	204000	588509760	9690	9690	9690	9690	0
7	20240412	203900	588509760	9690	9690	9690	9690	0
8	20240412	203800	588509760	9690	9690	9690	9690	0
9	20240412	203700	588509760	9690	9690	9690	9690	0
10	20240412	203600	588509760	9690	9690	9690	9690	0
11	20240412	203500	588509760	9690	9690	9690	9690	0
12	20240412	203400	588509760	9690	9690	9690	9690	0
13	20240412	203300	588509760	9690	9690	9690	9690	0
14	20240412	203200	588509760	9690	9690	9690	9690	0
15	20240412	203100	588509760	9690	9690	9690	9690	0
16	20240412	203000	588509760	9690	9690	9690	9690	0
17	20240412	202900	588509760	9690	9690	9690	9690	0
18	20240412	202800	588509760	9690	9690	9690	9690	0
19	20240412	202700	588509760	9690	9690	9690	9690	0
20	20240412	202600	588509760	9690	9690	9690	9690	0
21	20240412	202500	588509760	9690	9690	9690	9690	0
22	20240412	202400	588509760	9690	9690	9690	9690	0
23	20240412	202300	588509760	9690	9690	9690	9690	0
24	20240412	202200	588509760	9690	9690	9690	9690	0
25	20240412	202100	588509760	9690	9690	9690	9690	0
26	20240412	202000	588509760	9690	9690	9690	9690	0
27	20240412	201900	588509760	9690	9690	9690	9690	0
28	20240412	201800	588509760	9690	9690	9690	9690	0
29	20240412	201700	588509760	9690	9690	9690	9690	0
30	20240412	201600	588509760	9690	9690	9690	9690	0
31	20240412	201500	588509760	9690	9690	9690	9690	0
32	20240412	201400	588509760	9690	9690	9690	9690	2033
33	20240412	201300	588509760	9690	9690	9690	9690	0
34	20240412	201200	588509760	9690	9690	9690	9690	0
35	20240412	201100	588509760	9690	9690	9690	9690	0
36	20240412	201000	588509760	9690	9690	9690	9690	0
37	20240412	200900	588509760	9690	9690	9690	9690	0
38	20240412	200800	588509760	9690	9690	9690	9690	0
39	20240412	200700	588509760	9690	9690	9690	9690	0
40	20240412	200600	588509760	9690	9690	9690	9690	0
41	20240412	200500	588509760	9690	9690	9690	9690	0
42	20240412	200400	588509760	9690	9690	9690	9690	0
43	20240412	200300	588509760	9690	9690	9690	9690	0
44	20240412	200200	588509760	9690	9690	9690	9690	0
45	20240412	200100	588509760	9690	9690	9690	9690	0
46	20240412	200000	588509760	9690	9690	9690	9690	0
47	20240412	195900	588509760	9690	9690	9690	9690	0
48	20240412	195800	588509760	9690	9690	9690	9690	0
49	20240412	195700	588509760	9690	9690	9690	9690	0
50	20240412	195600	588509760	9690	9690	9690	9690	0
51	20240412	195500	588509760	9690	9690	9690	9690	0
52	20240412	195400	588509760	9690	9690	9690	9690	0
53	20240412	195300	588509760	9690	9690	9690	9690	0
54	20240412	195200	588509760	9690	9690	9690	9690	0
55	20240412	195100	588509760	9690	9690	9690	9690	0
56	20240412	195000	588509760	9690	9690	9690	9690	0
57	20240412	194900	588509760	9690	9690	9690	9690	0
58	20240412	194800	588509760	9690	9690	9690	9690	0
59	20240412	194700	588509760	9690	9690	9690	9690	0
60	20240412	194600	588509760	9690	9690	9690	9690	0
61	20240412	194500	588509760	9690	9690	9690	9690	0
62	20240412	194400	588509760	9690	9690	9690	9690	2033
63	20240412	194300	588509760	9690	9690	9690	9690	0
64	20240412	194200	588509760	9690	9690	9690	9690	0
65	20240412	194100	588509760	9690	9690	9690	9690	0
66	20240412	194000	588509760	9690	9690	9690	9690	0
67	20240412	193900	588509760	9690	9690	9690	9690	0
68	20240412	193800	588509760	9690	9690	9690	9690	0
69	20240412	193700	588509760	9690	9690	9690	9690	0
70	20240412	193600	588509760	9690	9690	9690	9690	0
71	20240412	193500	588509760	9690	9690	9690	9690	0
72	20240412	193400	588509760	9690	9690	9690	9690	0
73	20240412	193300	588509760	9690	9690	9690	9690	0
74	20240412	193200	588509760	9690	9690	9690	9690	0
75	20240412	193100	588509760	9690	9690	9690	9690	0
76	20240412	193000	588509760	9690	9690	9690	9690	0
77	20240412	192900	588509760	9690	9690	9690	9690	0
78	20240412	192800	588509760	9690	9690	9690	9690	0
79	20240412	192700	588509760	9690	9690	9690	9690	0
80	20240412	192600	588509760	9690	9690	9690	9690	0
81	20240412	192500	588509760	9690	9690	9690	9690	0
82	20240412	192400	588509760	9690	9690	9690	9690	0
83	20240412	192300	588509760	9690	9690	9690	9690	0
84	20240412	192200	588509760	9690	9690	9690	9690	0
85	20240412	192100	588509760	9690	9690	9690	9690	0
86	20240412	192000	588509760	9690	9690	9690	9690	0
87	20240412	191900	588509760	9690	9690	9690	9690	0
88	20240412	191800	588509760	9690	9690	9690	9690	0
89	20240412	191700	588509760	9690	9690	9690	9690	0
90	20240412	191600	588509760	9690	9690	9690	9690	0
91	20240412	191500	588509760	9690	9690	9690	9690	0
92	20240412	191400	588509760	9690	9690	9690	9690	2033
93	20240412	191300	588509760	9690	9690	9690	9690	0
94	20240412	191200	588509760	9690	9690	9690	9690	0
95	20240412	191100	588509760	9690	9690	9690	9690	0
96	20240412	191000	588509760	9690	9690	9690	9690	0
97	20240412	190900	588509760	9690	9690	9690	9690	0
98	20240412	190800	588509760	9690	9690	9690	9690	0
99	20240412	190700	588509760	9690	9690	9690	9690	0
100	20240412	190600	588509760	9690	9690	9690	9690	0
101	20240412	190500	588509760	9690	9690	9690	9690	0
102	20240412	190400	588509760	9690	9690	9690	9690	0
103	20240412	190300	588509760	9690	9690	9690	9690	0
104	20240412	190200	588509760	9690	9690	9690	9690	0
105	20240412	190100	588509760	9690	9690	9690	9690	0
106	20240412	190000	588509760	9690	9690	9690	9690	0
107	20240412	185900	588509760	9690	9690	9690	9690	0
108	20240412	185800	588509760	9690	9690	9690	9690	0
109	20240412	185700	588509760	9690	9690	9690	9690	0
110	20240412	185600	588509760	9690	9690	9690	9690	0
111	20240412	185500	588509760	9690	9690	9690	9690	0
112	20240412	185400	588509760	9690	9690	9690	9690	0
113	20240412	185300	588509760	9690	9690	9690	9690	0
114	20240412	185200	588509760	9690	9690	9690	9690	0
115	20240412	185100	588509760	9690	9690	9690	9690	0
116	20240412	185000	588509760	9690	9690	9690	9690	0
117	20240412	184900	588509760	9690	9690	9690	9690	0
118	20240412	184800	588509760	9690	9690	9690	9690	0
119	20240412	184700	588509760	9690	9690	9690	9690	0
120	20240412	184600	588509760	9690	9690	9690	9690	0
121	20240412	184500	588509760	9690	9690	9690	9690	0
122	20240412	184400	588509760	9690	9690	9690	9690	2033
123	20240412	184300	588509760	9690	9690	9690	9690	0
124	20240412	184200	588509760	9690	9690	9690	9690	0
125	20240412	184100	588509760	9690	9690	9690	9690	0
126	20240412	184000	588509760	9690	9690	9690	9690	0
127	20240412	183900	588509760	9690	9690	9690	9690	0
128	20240412	183800	588509760	9690	9690	9690	9690	0
129	20240412	183700	588509760	9690	9690	9690	9690	0
130	20240412	183600	588509760	9690	9690	9690	9690	0
131	20240412	183500	588509760	9690	9690	9690	9690	0
132	20240412	183400	588509760	9690	9690	9690	9690	0
133	20240412	183300	588509760	9690	9690	9690	9690	0
134	20240412	183200	588509760	9690	9690	9690	9690	0
135	20240412	183100	588509760	9690	9690	9690	9690	0
136	20240412	183000	588509760	9690	9690	9690	9690	0
137	20240412	182900	588509760	9690	9690	9690	9690	0
138	20240412	182800	588509760	9690	9690	9690	9690	0
139	20240412	182700	588509760	9690	9690	9690	9690	0
140	20240412	182600	588509760	9690	9690	9690	9690	0
141	20240412	182500	588509760	9690	9690	9690	9690	0
142	20240412	182400	588509760	9690	9690	9690	9690	0
143	20240412	182300	588509760	9690	9690	9690	9690	0
144	20240412	182200	588509760	9690	9690	9690	9690	0
145	20240412	182100	588509760	9690	9690	9690	9690	0
146	20240412	182000	588509760	9690	9690	9690	9690	0
147	20240412	181900	588509760	9690	9690	9690	9690	0
148	20240412	181800	588509760	9690	9690	9690	9690	0
149	20240412	181700	588509760	9690	9690	9690	9690	0
150	20240412	181600	588509760	9690	9690	9690	9690	0
151	20240412	181500	588509760	9690	9690	9690	9690	0
152	20240412	181400	588509760	9690	9690	9690	9690	2033
153	20240412	181300	588509760	9690	9690	9690	9690	0
154	20240412	181200	588509760	9690	9690	9690	9690	0
155	20240412	181100	588509760	9690	9690	9690	9690	0
156	20240412	181000	588509760	9690	9690	9690	9690	0
157	20240412	180900	588509760	9690	9690	9690	9690	0
158	20240412	180800	588509760	9690	9690	9690	9690	0
159	20240412	180700	588509760	9690	9690	9690	9690	0
160	20240412	180600	588509760	9690	9690	9690	9690	0
161	20240412	180500	588509760	9690	9690	9690	9690	0
162	20240412	180400	588509760	9690	9690	9690	9690	0
163	20240412	180300	588509760	9690	9690	9690	9690	0
164	20240412	180200	588509760	9690	9690	9690	9690	0
165	20240412	180100	588509760	9690	9690	9690	9690	0
166	20240412	180000	588509760	9690	9690	9690	9690	0
167	20240412	175900	588509760	9690	9690	9690	9690	0
168	20240412	175800	588509760	9690	9690	9690	9690	0
169	20240412	175700	588509760	9690	9690	9690	9690	0
170	20240412	175600	588509760	9690	9690	9690	9690	0
171	20240412	175500	588509760	9690	9690	9690	9690	0
172	20240412	175400	588509760	9690	9690	9690	9690	0
173	20240412	175300	588509760	9690	9690	9690	9690	0
174	20240412	175200	588509760	9690	9690	9690	9690	0
175	20240412	175100	588509760	9690	9690	9690	9690	0
176	20240412	175000	588509760	9690	9690	9690	9690	0
177	20240412	174900	588509760	9690	9690	9690	9690	0
178	20240412	174800	588509760	9690	9690	9690	9690	0
179	20240412	174700	588509760	9690	9690	9690	9690	0
180	20240412	174600	588509760	9690	9690	9690	9690	0
181	20240412	174500	588509760	9690	9690	9690	9690	0
182	20240412	174400	588509760	9690	9690	9690	9690	2033
183	20240412	174300	588509760	9690	9690	9690	9690	0
184	20240412	174200	588509760	9690	9690	9690	9690	0
185	20240412	174100	588509760	9690	9690	9690	9690	0
186	20240412	174000	588509760	9690	9690	9690	9690	0
187	20240412	173900	588509760	9690	9690	9690	9690	0
188	20240412	173800	588509760	9690	9690	9690	9690	0
189	20240412	173700	588509760	9690	9690	9690	9690	0
190	20240412	173600	588509760	9690	9690	9690	9690	0
191	20240412	173500	588509760	9690	9690	9690	9690	0
192	20240412	173400	588509760	9690	9690	9690	9690	0
193	20240412	173300	588509760	9690	9690	9690	9690	0
194	20240412	173200	588509760	9690	9690	9690	9690	0
195	20240412	173100	588509760	9690	9690	9690	9690	0
196	20240412	173000	588509760	9690	9690	9690	9690	0
197	20240412	172900	588509760	9690	9690	9690	9690	0
198	20240412	172800	588509760	9690	9690	9690	9690	0
199	20240412	172700	588509760	9690	9690	9690	9690	0
200	20240412	172600	588509760	9690	9690	9690	9690	0
201	20240412	172500	588509760	9690	9690	9690	9690	0
202	20240412	172400	588509760	9690	9690	9690	9690	0
203	20240412	172300	588509760	9690	9690	9690	9690	0
204	20240412	172200	588509760	9690	9690	9690	9690	0
205	20240412	172100	588509760	9690	9690	9690	9690	0
206	20240412	172000	588509760	9690	9690	9690	9690	0
207	20240412	171900	588509760	9690	9690	9690	9690	0
208	20240412	171800	588509760	9690	9690	9690	9690	0
209	20240412	171700	588509760	9690	9690	9690	9690	0
210	20240412	171600	588509760	9690	9690	9690	9690	0
211	20240412	171500	588509760	9690	9690	9690	9690	0
212	20240412	171400	588509760	9690	9690	9690	9690	2033
213	20240412	171300	588509760	9690	9690	9690	9690	0
214	20240412	171200	588509760	9690	9690	9690	9690	0
215	20240412	171100	588509760	9690	9690	9690	9690	0
216	20240412	171000	588509760	9690	9690	9690	9690	0
217	20240412	170900	588509760	9690	9690	9690	9690	0
218	20240412	170800	588509760	9690	9690	9690	9690	0
219	20240412	170700	588509760	9690	9690	9690	9690	0
220	20240412	170600	588509760	9690	9690	9690	9690	0
221	20240412	170500	588509760	9690	9690	9690	9690	0
222	20240412	170400	588509760	9690	9690	9690	9690	0
223	20240412	170300	588509760	9690	9690	9690	9690	0
224	20240412	170200	588509760	9690	9690	9690	9690	0
225	20240412	170100	588509760	9690	9690	9690	9690	0
226	20240412	170000	588509760	9690	9690	9690	9690	0
227	20240412	165900	588509760	9690	9690	9690	9690	0
228	20240412	165800	588509760	9690	9690	9690	9690	0
229	20240412	165700	588509760	9690	9690	9690	9690	0
230	20240412	165600	588509760	9690	9690	9690	9690	0
231	20240412	165500	588509760	9690	9690	9690	9690	0
232	20240412	165400	588509760	9690	9690	9690	9690	0
233	20240412	165300	588509760	9690	9690	9690	9690	0
234	20240412	165200	588509760	9690	9690	9690	9690	0
235	20240412	165100	588509760	9690	9690	9690	9690	0
236	20240412	165000	588509760	9690	9690	9690	9690	0
237	20240412	164900	588509760	9690	9690	9690	9690	0
238	20240412	164800	588509760	9690	9690	9690	9690	0
239	20240412	164700	588509760	9690	9690	9690	9690	0
240	20240412	164600	588509760	9690	9690	9690	9690	0
241	20240412	164500	588509760	9690	9690	9690	9690	0
242	20240412	164400	588509760	9690	9690	9690	9690	2033
243	20240412	164300	588509760	9690	9690	9690	9690	0
244	20240412	164200	588509760	9690	9690	9690	9690	0
245	20240412	164100	588509760	9690	9690	9690	9690	0
246	20240412	164000	588509760	9690	9690	9690	9690	0
247	20240412	163900	588509760	9690	9690	9690	9690	0
248	20240412	163800	588509760	9690	9690	9690	9690	0
249	20240412	163700	588509760	9690	9690	9690	9690	0
250	20240412	163600	588509760	9690	9690	9690	9690	0
251	20240412	163500	588509760	9690	9690	9690	9690	0
252	20240412	163400	588509760	9690	9690	9690	9690	0
253	20240412	163300	588509760	9690	9690	9690	9690	0
254	20240412	163200	588509760	9690	9690	9690	9690	0
255	20240412	163100	588509760	9690	9690	9690	9690	0
256	20240412	163000	588509760	9690	9690	9690	9690	0
257	20240412	162900	588509760	9690	9690	9690	9690	0
258	20240412	162800	588509760	9690	9690	9690	9690	0
259	20240412	162700	588509760	9690	9690	9690	9690	0
260	20240412	162600	588509760	9690	9690	9690	9690	0
261	20240412	162500	588509760	9690	9690	9690	9690	0
262	20240412	162400	588509760	9690	9690	9690	9690	0
263	20240412	162300	588509760	9690	9690	9690	9690	0
264	20240412	162200	588509760	9690	9690	9690	9690	0
265	20240412	162100	588509760	9690	9690	9690	9690	0
266	20240412	162000	588509760	9690	9690	9690	9690	0
267	20240412	161900	588509760	9690	9690	9690	9690	0
268	20240412	161800	588509760	9690	9690	9690	9690	0
269	20240412	161700	588509760	9690	9690	9690	9690	0
270	20240412	161600	588509760	9690	9690	9690	9690	0
271	20240412	161500	588509760	9690	9690	9690	9690	0
272	20240412	161400	588509760	9690	9690	9690	9690	2033
273	20240412	161300	588509760	9690	9690	9690	9690	0
274	20240412	161200	588509760	9690	9690	9690	9690	0
275	20240412	161100	588509760	9690	9690	9690	9690	0
276	20240412	161000	588509760	9690	9690	9690	9690	0
277	20240412	160900	588509760	9690	9690	9690	9690	0
278	20240412	160800	588509760	9690	9690	9690	9690	0
279	20240412	160700	588509760	9690	9690	9690	9690	0
280	20240412	160600	588509760	9690	9690	9690	9690	0
281	20240412	160500	588509760	9690	9690	9690	9690	0
282	20240412	160400	588509760	9690	9690	9690	9690	0
283	20240412	160300	588509760	9690	9690	9690	9690	0
284	20240412	160200	588509760	9690	9690	9690	9690	0
285	20240412	160100	588509760	9690	9690	9690	9690	0
286	20240412	160000	588509760	9690	9690	9690	9690	0
287	20240412	155900	588509760	9690	9690	9690	9690	0
288	20240412	155800	588509760	9690	9690	9690	9690	0
289	20240412	155700	588509760	9690	9690	9690	9690	0
290	20240412	155600	588509760	9690	9690	9690	9690	0
291	20240412	155500	588509760	9690	9690	9690	9690	0
292	20240412	155400	588509760	9690	9690	9690	9690	0
293	20240412	155300	588509760	9690	9690	9690	9690	0
294	20240412	155200	588509760	9690	9690	9690	9690	0
295	20240412	155100	588509760	9690	9690	9690	9690	0
296	20240412	155000	588509760	9690	9690	9690	9690	0
297	20240412	154900	588509760	9690	9690	9690	9690	0
298	20240412	154800	588509760	9690	9690	9690	9690	0
299	20240412	154700	588509760	9690	9690	9690	9690	0
300	20240412	154600	588509760	9690	9690	9690	9690	0
301	20240412	154500	588509760	9690	9690	9690	9690	0
302	20240412	154400	588509760	9690	9690	9690	9690	2033
303	20240412	154300	588509760	9690	9690	9690	9690	0
304	20240412	154200	588509760	9690	9690	9690	9690	0
305	20240412	154100	588509760	9690	9690	9690	9690	0
306	20240412	154000	588509760	9690	9690	9690	9690	0
307	20240412	153900	588509760	9690	9690	9690	9690	0
308	20240412	153800	588509760	9690	9690	9690	9690	0
309	20240412	153700	588509760	9690	9690	9690	9690	0
310	20240412	153600	588509760	9690	9690	9690	9690	0
311	20240412	153500	588509760	9690	9690	9690	9690	0
312	20240412	153400	588509760	9690	9690	9690	9690	0
313	20240412	153300	588509760	9690	9690	9690	9690	0
314	20240412	153200	588509760	9690	9690	9690	9690	0
315	20240412	153100	588509760	9690	9690	9690	9690	0
316	20240412	153000	588509760	9690	9690	9690	9690	2033
317	20240412	152900	568809990	9690	9690	9690	9690	0
318	20240412	152800	568809990	9690	9690	9690	9690	0
319	20240412	152700	568809990	9690	9690	9690	9690	0
320	20240412	152600	568809990	9690	9690	9690	9690	0
321	20240412	152500	568809990	9690	9690	9690	9690	0
322	20240412	152400	568809990	9690	9690	9690	9690	0
323	20240412	152300	568809990	9690	9690	9690	9690	0
324	20240412	152200	568809990	9690	9690	9690	9690	0
325	20240412	152100	568809990	9690	9690	9690	9690	0
326	20240412	152000	568809990	9690	9690	9690	9690	0
327	20240412	151900	568809990	9690	9660	9690	9620	2351
328	20240412	151800	546107440	9660	9670	9670	9660	30
329	20240412	151700	545817440	9660	9660	9690	9660	203
330	20240412	151600	543856400	9660	9660	9660	9660	565
331	20240412	151500	538398500	9660	9660	9660	9660	0
332	20240412	151400	538398500	9660	9690	9690	9660	640
333	20240412	151300	532215140	9700	9670	9700	9670	295
334	20240412	151200	529356810	9660	9670	9680	9660	11
335	20240412	151100	529250420	9660	9660	9660	9660	357
336	20240412	151000	525801800	9660	9660	9660	9660	1
337	20240412	150900	525792140	9690	9620	9690	9610	899
338	20240412	150800	517128550	9610	9700	9700	9610	150
339	20240412	150700	515676770	9700	9610	9730	9610	1568
340	20240412	150600	500499380	9600	9590	9600	9590	5
341	20240412	150500	500451420	9600	9600	9600	9600	5
342	20240412	150400	500403420	9600	9570	9600	9570	688
343	20240412	150300	493807550	9570	9570	9570	9570	496
344	20240412	150200	489060830	9570	9570	9570	9570	2
345	20240412	150100	489041690	9560	9560	9560	9560	1
346	20240412	150000	489032130	9560	9560	9560	9560	0
347	20240412	145900	489032130	9560	9560	9560	9560	1064
348	20240412	145800	478860290	9560	9560	9560	9560	1
349	20240412	145700	478850730	9560	9560	9560	9560	0
350	20240412	145600	478850730	9560	9570	9570	9560	2
351	20240412	145500	478831600	9570	9570	9570	9570	1
352	20240412	145400	478822030	9570	9570	9570	9570	131
353	20240412	145300	477568360	9560	9550	9560	9550	4
354	20240412	145200	477530150	9550	9550	9550	9550	25
355	20240412	145100	477291400	9550	9550	9550	9550	7
356	20240412	145000	477224550	9550	9560	9560	9550	18
357	20240412	144900	477052610	9560	9560	9560	9560	0
358	20240412	144800	477052610	9560	9560	9560	9560	0
359	20240412	144700	477052610	9560	9560	9560	9560	1
360	20240412	144600	477043050	9570	9570	9570	9570	0
361	20240412	144500	477043050	9570	9570	9570	9570	2
362	20240412	144400	477023910	9570	9570	9570	9570	0
363	20240412	144300	477023910	9570	9580	9580	9570	53
364	20240412	144200	476516690	9580	9580	9580	9580	94
365	20240412	144100	475616170	9580	9580	9580	9580	5
366	20240412	144000	475568270	9580	9580	9580	9580	0
367	20240412	143900	475568270	9580	9580	9580	9580	1
368	20240412	143800	475558690	9590	9590	9590	9590	112
369	20240412	143700	474484610	9590	9590	9590	9590	9
370	20240412	143600	474398300	9590	9590	9590	9590	60
371	20240412	143500	473822900	9590	9590	9590	9590	172
372	20240412	143400	472173420	9590	9590	9590	9590	125
373	20240412	143300	470974670	9590	9580	9590	9580	294
374	20240412	143200	468157770	9580	9580	9580	9580	115
375	20240412	143100	467056070	9590	9590	9590	9590	0
376	20240412	143000	467056070	9590	9590	9590	9590	0
377	20240412	142900	467056070	9590	9590	9590	9590	0
378	20240412	142800	467056070	9590	9590	9590	9590	0
379	20240412	142700	467056070	9590	9590	9590	9590	1243
380	20240412	142600	455135700	9590	9590	9590	9590	0
381	20240412	142500	455135700	9590	9590	9590	9590	0
382	20240412	142400	455135700	9590	9590	9590	9590	0
383	20240412	142300	455135700	9590	9590	9590	9590	100
384	20240412	142200	454176700	9600	9600	9600	9600	0
385	20240412	142100	454176700	9600	9600	9600	9600	0
386	20240412	142000	454176700	9600	9600	9600	9600	0
387	20240412	141900	454176700	9600	9600	9600	9600	0
388	20240412	141800	454176700	9600	9600	9600	9600	2
389	20240412	141700	454157500	9690	9520	9690	9520	2001
390	20240412	141600	434901480	9500	9500	9500	9500	0
391	20240412	141500	434901480	9500	9490	9500	9490	228
392	20240412	141400	432735570	9480	9480	9480	9480	0
393	20240412	141300	432735570	9480	9490	9490	9480	362
394	20240412	141200	429303800	9480	9490	9490	9480	91
395	20240412	141100	428441110	9490	9500	9500	9490	195
396	20240412	141000	426589650	9500	9500	9500	9500	0
397	20240412	140900	426589650	9500	9500	9500	9500	0
398	20240412	140800	426589650	9500	9500	9500	9500	1
399	20240412	140700	426580150	9480	9480	9480	9480	0
400	20240412	140600	426580150	9480	9480	9480	9480	0
401	20240412	140500	426580150	9480	9480	9480	9480	0
402	20240412	140400	426580150	9480	9480	9480	9480	81
403	20240412	140300	425812270	9500	9500	9500	9500	0
404	20240412	140200	425812270	9500	9500	9500	9500	2
405	20240412	140100	425793270	9480	9500	9500	9480	1010
406	20240412	140000	416218270	9480	9480	9480	9480	701
407	20240412	135900	409572790	9500	9500	9500	9500	52
408	20240412	135800	409078790	9500	9500	9500	9500	0
409	20240412	135700	409078790	9500	9500	9500	9500	320
410	20240412	135600	406038790	9480	9500	9500	9480	605
411	20240412	135500	400301290	9480	9480	9480	9480	0
412	20240412	135400	400301290	9480	9480	9480	9480	0
413	20240412	135300	400301290	9480	9480	9480	9480	0
414	20240412	135200	400301290	9480	9490	9490	9480	27
415	20240412	135100	400045310	9480	9480	9480	9480	0
416	20240412	135000	400045310	9480	9480	9480	9480	0
417	20240412	134900	400045310	9480	9480	9480	9480	0
418	20240412	134800	400045310	9480	9480	9480	9480	0
419	20240412	134700	400045310	9480	9480	9480	9480	0
420	20240412	134600	400045310	9480	9480	9480	9480	0
421	20240412	134500	400045310	9480	9480	9480	9480	0
422	20240412	134400	400045310	9480	9480	9480	9480	0
423	20240412	134300	400045310	9480	9480	9480	9480	0
424	20240412	134200	400045310	9480	9480	9480	9480	0
425	20240412	134100	400045310	9480	9480	9480	9480	1
426	20240412	134000	400035830	9490	9490	9490	9490	43
427	20240412	133900	399627760	9490	9490	9490	9490	0
428	20240412	133800	399627760	9490	9490	9490	9490	0
429	20240412	133700	399627760	9490	9490	9490	9490	0
430	20240412	133600	399627760	9490	9490	9490	9490	0
431	20240412	133500	399627760	9490	9490	9490	9490	21
432	20240412	133400	399428470	9490	9490	9490	9490	15
433	20240412	133300	399286120	9500	9500	9500	9500	0
434	20240412	133200	399286120	9500	9500	9500	9500	0
435	20240412	133100	399286120	9500	9500	9500	9500	17
436	20240412	133000	399124620	9500	9500	9500	9500	0
437	20240412	132900	399124620	9500	9510	9510	9500	797
438	20240412	132800	391545350	9510	9510	9510	9510	0
439	20240412	132700	391545350	9510	9510	9510	9510	0
440	20240412	132600	391545350	9510	9510	9510	9510	30
441	20240412	132500	391260050	9520	9510	9520	9510	138
442	20240412	132400	389947520	9510	9510	9510	9510	63
443	20240412	132300	389348390	9510	9520	9520	9510	28
444	20240412	132200	389081840	9520	9520	9520	9520	0
445	20240412	132100	389081840	9520	9520	9520	9520	0
446	20240412	132000	389081840	9520	9520	9520	9520	10
447	20240412	131900	388986640	9520	9520	9520	9520	0
448	20240412	131800	388986640	9520	9530	9530	9520	292
449	20240412	131700	386203910	9530	9520	9530	9520	243
450	20240412	131600	383888190	9530	9530	9530	9530	10
451	20240412	131500	383792890	9530	9500	9530	9500	42
452	20240412	131400	383393160	9500	9500	9500	9500	19
453	20240412	131300	383212660	9500	9500	9500	9500	0
454	20240412	131200	383212660	9500	9500	9500	9500	19
455	20240412	131100	383032160	9500	9500	9500	9500	1
456	20240412	131000	383022660	9470	9480	9480	9470	10
457	20240412	130900	382927950	9470	9470	9470	9470	0
458	20240412	130800	382927950	9470	9500	9500	9470	39
459	20240412	130700	382558000	9520	9520	9520	9520	0
460	20240412	130600	382558000	9520	9520	9520	9520	0
461	20240412	130500	382558000	9520	9520	9520	9520	0
462	20240412	130400	382558000	9520	9520	9520	9520	31
463	20240412	130300	382262880	9480	9480	9480	9480	0
464	20240412	130200	382262880	9480	9480	9480	9480	224
465	20240412	130100	380139360	9480	9480	9480	9480	210
466	20240412	130000	378148560	9480	9480	9480	9480	6
467	20240412	125900	378091680	9460	9460	9460	9460	0
468	20240412	125800	378091680	9460	9460	9460	9460	0
469	20240412	125700	378091680	9460	9460	9460	9460	0
470	20240412	125600	378091680	9460	9460	9460	9460	0
471	20240412	125500	378091680	9460	9480	9480	9460	230
472	20240412	125400	375913470	9480	9490	9490	9480	1093
473	20240412	125300	365551760	9490	9490	9490	9490	46
474	20240412	125200	365115220	9500	9500	9500	9500	0
475	20240412	125100	365115220	9500	9510	9510	9490	2419
476	20240412	125000	342137980	9510	9510	9510	9510	0
477	20240412	124900	342137980	9510	9510	9510	9510	23
478	20240412	124800	341919250	9510	9510	9510	9510	0
479	20240412	124700	341919250	9510	9510	9510	9510	0
480	20240412	124600	341919250	9510	9520	9520	9510	464
481	20240412	124500	337506210	9540	9540	9540	9540	100
482	20240412	124400	336552210	9540	9540	9540	9540	0
483	20240412	124300	336552210	9540	9540	9540	9540	51
484	20240412	124200	336065670	9540	9540	9540	9540	0
485	20240412	124100	336065670	9540	9540	9540	9540	0
486	20240412	124000	336065670	9540	9540	9540	9540	30
487	20240412	123900	335779470	9540	9540	9540	9540	70
488	20240412	123800	335111670	9540	9540	9540	9540	1
489	20240412	123700	335102130	9540	9540	9540	9540	1
490	20240412	123600	335092590	9500	9500	9500	9500	0
491	20240412	123500	335092590	9500	9520	9520	9500	1100
492	20240412	123400	324633430	9520	9520	9520	9520	0
493	20240412	123300	324633430	9520	9520	9520	9520	0
494	20240412	123200	324633430	9520	9540	9540	9520	50
495	20240412	123100	324156840	9540	9540	9540	9540	1
496	20240412	123000	324147300	9540	9540	9540	9540	1
497	20240412	122900	324137760	9540	9540	9540	9540	1
498	20240412	122800	324128220	9530	9530	9530	9530	0
499	20240412	122700	324128220	9530	9530	9530	9530	1
500	20240412	122600	324118690	9530	9530	9530	9530	0
501	20240412	122500	324118690	9530	9530	9530	9530	158
502	20240412	122400	322612950	9530	9530	9530	9530	0
503	20240412	122300	322612950	9530	9530	9530	9530	0
504	20240412	122200	322612950	9530	9530	9530	9530	5
505	20240412	122100	322565300	9540	9540	9540	9540	0
506	20240412	122000	322565300	9540	9540	9540	9540	42
507	20240412	121900	322164620	9540	9540	9540	9540	50
508	20240412	121800	321687620	9540	9540	9540	9540	0
509	20240412	121700	321687620	9540	9540	9540	9540	90
510	20240412	121600	320829020	9530	9530	9530	9530	600
511	20240412	121500	315111020	9540	9540	9540	9540	5
512	20240412	121400	315063320	9530	9530	9530	9530	0
513	20240412	121300	315063320	9530	9530	9530	9530	1
514	20240412	121200	315053790	9540	9530	9540	9530	500
515	20240412	121100	310287790	9540	9540	9540	9540	0
516	20240412	121000	310287790	9540	9540	9540	9540	3
517	20240412	120900	310259170	9530	9530	9530	9530	33
518	20240412	120800	309944680	9540	9540	9540	9540	131
519	20240412	120700	308694940	9550	9550	9550	9540	87
520	20240412	120600	307864350	9550	9550	9550	9550	0
521	20240412	120500	307864350	9550	9550	9550	9550	0
522	20240412	120400	307864350	9550	9550	9550	9550	0
523	20240412	120300	307864350	9550	9550	9550	9550	1
524	20240412	120200	307854800	9560	9560	9560	9560	0
525	20240412	120100	307854800	9560	9560	9560	9560	1
526	20240412	120000	307845240	9560	9560	9560	9560	0
527	20240412	115900	307845240	9560	9560	9560	9560	16
528	20240412	115800	307692280	9560	9560	9560	9560	109
529	20240412	115700	306650240	9550	9550	9550	9550	5
530	20240412	115600	306602490	9560	9560	9560	9560	0
531	20240412	115500	306602490	9560	9550	9560	9550	204
532	20240412	115400	304654250	9560	9560	9560	9560	2
533	20240412	115300	304635130	9560	9560	9560	9560	5
534	20240412	115200	304587330	9560	9560	9560	9560	0
535	20240412	115100	304587330	9560	9550	9560	9550	8
536	20240412	115000	304510860	9550	9550	9550	9550	0
537	20240412	114900	304510860	9550	9550	9550	9550	0
538	20240412	114800	304510860	9550	9550	9550	9550	106
539	20240412	114700	303498560	9550	9550	9550	9550	1
540	20240412	114600	303489010	9550	9550	9550	9550	702
541	20240412	114500	296784910	9560	9560	9560	9560	0
542	20240412	114400	296784910	9560	9560	9560	9560	111
543	20240412	114300	295723750	9560	9550	9560	9550	22
544	20240412	114200	295513510	9560	9560	9560	9560	0
545	20240412	114100	295513510	9560	9560	9560	9560	0
546	20240412	114000	295513510	9560	9560	9560	9560	2
547	20240412	113900	295494390	9560	9560	9560	9560	0
548	20240412	113800	295494390	9560	9560	9560	9560	0
549	20240412	113700	295494390	9560	9560	9560	9560	0
550	20240412	113600	295494390	9560	9550	9560	9540	501
551	20240412	113500	290714660	9550	9550	9550	9550	0
552	20240412	113400	290714660	9550	9550	9550	9550	3
553	20240412	113300	290686010	9540	9540	9540	9540	1
554	20240412	113200	290676470	9540	9540	9540	9540	0
555	20240412	113100	290676470	9540	9540	9540	9540	9
556	20240412	113000	290590610	9540	9540	9540	9540	0
557	20240412	112900	290590610	9540	9540	9540	9540	0
558	20240412	112800	290590610	9540	9540	9540	9540	0
559	20240412	112700	290590610	9540	9540	9540	9540	0
560	20240412	112600	290590610	9540	9550	9550	9540	59
561	20240412	112500	290027420	9550	9560	9560	9550	240
562	20240412	112400	287735020	9570	9570	9570	9570	0
563	20240412	112300	287735020	9570	9570	9570	9570	41
564	20240412	112200	287342650	9570	9570	9570	9570	0
565	20240412	112100	287342650	9570	9570	9570	9570	0
566	20240412	112000	287342650	9570	9560	9570	9560	93
567	20240412	111900	286453560	9560	9560	9560	9560	28
568	20240412	111800	286185880	9560	9560	9560	9550	53
569	20240412	111700	285679700	9560	9550	9560	9550	72
570	20240412	111600	284991390	9550	9560	9560	9550	303
571	20240412	111500	282097710	9560	9560	9560	9560	3
572	20240412	111400	282069030	9550	9550	9550	9550	0
573	20240412	111300	282069030	9550	9550	9550	9550	17
574	20240412	111200	281906680	9550	9550	9550	9550	3
575	20240412	111100	281878030	9550	9550	9550	9550	4
576	20240412	111000	281839830	9550	9550	9550	9550	2
577	20240412	110900	281820730	9550	9540	9550	9540	47
578	20240412	110800	281372330	9540	9540	9540	9540	5
579	20240412	110700	281324630	9530	9530	9530	9530	0
580	20240412	110600	281324630	9530	9530	9530	9530	0
581	20240412	110500	281324630	9530	9530	9530	9530	38
582	20240412	110400	280962490	9520	9520	9520	9520	0
583	20240412	110300	280962490	9520	9510	9520	9510	1350
584	20240412	110200	268110990	9520	9520	9520	9520	500
585	20240412	110100	263350990	9520	9520	9520	9520	0
586	20240412	110000	263350990	9520	9520	9520	9520	0
587	20240412	105900	263350990	9520	9520	9520	9520	1
588	20240412	105800	263341470	9500	9510	9510	9500	500
589	20240412	105700	258591420	9500	9500	9500	9500	0
590	20240412	105600	258591420	9500	9500	9500	9500	0
591	20240412	105500	258591420	9500	9500	9500	9500	0
592	20240412	105400	258591420	9500	9500	9500	9500	0
593	20240412	105300	258591420	9500	9510	9520	9500	224
594	20240412	105200	256459350	9490	9490	9490	9490	0
595	20240412	105100	256459350	9490	9500	9500	9490	1737
596	20240412	105000	239958250	9500	9500	9500	9500	200
597	20240412	104900	238058250	9500	9500	9500	9500	103
598	20240412	104800	237079750	9500	9500	9500	9500	10
599	20240412	104700	236984750	9510	9520	9520	9510	36
600	20240412	104600	236642380	9510	9510	9510	9510	20
601	20240412	104500	236452180	9520	9520	9520	9520	2
602	20240412	104400	236433140	9530	9530	9530	9530	19
603	20240412	104300	236252070	9530	9530	9530	9530	343
604	20240412	104200	232983280	9560	9550	9560	9550	77
605	20240412	104100	232247730	9530	9540	9540	9530	1252
606	20240412	104000	220315970	9540	9550	9550	9540	156
607	20240412	103900	218827680	9560	9560	9560	9560	2
608	20240412	103800	218808560	9560	9560	9560	9560	0
609	20240412	103700	218808560	9560	9560	9560	9560	6
610	20240412	103600	218751200	9560	9560	9560	9560	1
611	20240412	103500	218741640	9560	9550	9560	9550	15
612	20240412	103400	218598360	9550	9550	9550	9550	54
613	20240412	103300	218082660	9560	9560	9560	9560	0
614	20240412	103200	218082660	9560	9560	9560	9560	1
615	20240412	103100	218073100	9550	9550	9550	9550	0
616	20240412	103000	218073100	9550	9550	9550	9550	148
617	20240412	102900	216659700	9550	9540	9550	9540	1247
618	20240412	102800	204763170	9550	9550	9550	9550	1
619	20240412	102700	204753620	9550	9550	9550	9550	54
620	20240412	102600	204237920	9550	9550	9550	9550	6
621	20240412	102500	204180620	9550	9550	9550	9550	42
622	20240412	102400	203779520	9540	9550	9550	9540	101
623	20240412	102300	202815970	9550	9550	9550	9550	0
624	20240412	102200	202815970	9550	9550	9550	9550	2
625	20240412	102100	202796870	9550	9550	9550	9550	0
626	20240412	102000	202796870	9550	9550	9550	9550	360
627	20240412	101900	199358870	9550	9550	9550	9550	146
628	20240412	101800	197964570	9540	9540	9540	9540	41
629	20240412	101700	197573430	9550	9550	9550	9550	0
630	20240412	101600	197573430	9550	9550	9550	9550	0
631	20240412	101500	197573430	9550	9550	9550	9550	1
632	20240412	101400	197563880	9550	9550	9550	9550	0
633	20240412	101300	197563880	9550	9550	9550	9550	1088
634	20240412	101200	187173480	9550	9550	9550	9550	0
635	20240412	101100	187173480	9550	9550	9550	9550	0
636	20240412	101000	187173480	9550	9550	9550	9550	8
637	20240412	100900	187097080	9550	9560	9570	9550	233
638	20240412	100800	184868700	9570	9570	9570	9570	50
639	20240412	100700	184390200	9560	9560	9560	9560	5
640	20240412	100600	184342400	9560	9560	9560	9560	29
641	20240412	100500	184065160	9560	9550	9560	9550	13
642	20240412	100400	183940930	9550	9550	9550	9550	50
643	20240412	100300	183463430	9550	9550	9550	9550	76
644	20240412	100200	182737630	9550	9550	9550	9550	0
645	20240412	100100	182737630	9550	9550	9550	9550	2
646	20240412	100000	182718530	9570	9570	9570	9570	0
647	20240412	095900	182718530	9570	9570	9570	9570	31
648	20240412	095800	182421860	9570	9580	9580	9570	271
649	20240412	095700	179825760	9580	9580	9580	9580	15
650	20240412	095600	179682060	9580	9580	9580	9580	4
651	20240412	095500	179643740	9580	9580	9580	9570	50
652	20240412	095400	179165180	9580	9570	9580	9570	201
653	20240412	095300	177240480	9570	9580	9580	9570	201
654	20240412	095200	175316900	9580	9580	9590	9580	131
655	20240412	095100	174061900	9570	9570	9590	9570	489
656	20240412	095000	169381860	9570	9580	9580	9570	157
657	20240412	094900	167878910	9580	9580	9580	9580	0
658	20240412	094800	167878910	9580	9590	9590	9580	59
659	20240412	094700	167313210	9590	9590	9590	9590	0
660	20240412	094600	167313210	9590	9590	9590	9590	49
661	20240412	094500	166843300	9590	9590	9600	9590	333
662	20240412	094400	163649820	9600	9590	9600	9590	94
663	20240412	094300	162748350	9580	9580	9580	9580	502
664	20240412	094200	157939190	9580	9580	9580	9580	2
665	20240412	094100	157920030	9580	9580	9580	9580	39
666	20240412	094000	157546410	9580	9580	9580	9580	0
667	20240412	093900	157546410	9580	9580	9580	9580	1
668	20240412	093800	157536830	9580	9580	9580	9580	0
669	20240412	093700	157536830	9580	9580	9580	9580	37
670	20240412	093600	157182370	9570	9570	9570	9570	37
671	20240412	093500	156828280	9570	9560	9570	9560	159
672	20240412	093400	155307270	9560	9540	9560	9540	428
673	20240412	093300	151219790	9530	9530	9530	9530	70
674	20240412	093200	150552690	9530	9510	9530	9510	81
675	20240412	093100	149780790	9500	9500	9500	9500	13
676	20240412	093000	149657290	9500	9490	9500	9490	106
677	20240412	092900	148651290	9500	9490	9500	9490	89
678	20240412	092800	147806660	9480	9490	9490	9480	92
679	20240412	092700	146934380	9490	9460	9490	9450	201
680	20240412	092600	145033320	9460	9460	9460	9460	19
681	20240412	092500	144853580	9460	9500	9500	9460	88
682	20240412	092400	144020990	9500	9500	9500	9500	1
683	20240412	092300	144011490	9500	9500	9500	9500	87
684	20240412	092200	143184990	9500	9510	9510	9500	53
685	20240412	092100	142681390	9520	9530	9530	9520	829
686	20240412	092000	134781420	9530	9530	9530	9530	712
687	20240412	091900	127996060	9530	9560	9560	9530	1769
688	20240412	091800	111136500	9560	9540	9560	9530	582
689	20240412	091700	105583260	9530	9460	9560	9460	5090
690	20240412	091600	57008520	9450	9440	9450	9440	558
691	20240412	091500	51738920	9450	9450	9450	9450	1
692	20240412	091400	51729470	9450	9450	9450	9450	0
693	20240412	091300	51729470	9450	9450	9450	9450	108
694	20240412	091200	50708870	9440	9450	9450	9440	60
695	20240412	091100	50141940	9440	9440	9440	9440	0
696	20240412	091000	50141940	9440	9460	9460	9440	710
697	20240412	090900	43439520	9460	9460	9460	9460	0
698	20240412	090800	43439520	9460	9460	9460	9460	0
699	20240412	090700	43439520	9460	9440	9460	9440	35
700	20240412	090600	43108820	9440	9440	9440	9440	2260
701	20240412	090500	21774420	9470	9470	9470	9470	24
702	20240412	090400	21547140	9470	9510	9510	9470	32
703	20240412	090300	21244060	9480	9480	9480	9480	437
704	20240412	090200	17101300	9480	9480	9480	9480	0
705	20240412	090100	17101300	9480	9480	9480	9480	200
706	20240412	090000	15205300	9480	9520	9520	9480	1593