KissMeData/024720/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	190200	351458720	7960	7960	7960	7960	4270
3	20240412	190100	351458720	7960	7960	7960	7960	0
4	20240412	190000	351458720	7960	7960	7960	7960	0
5	20240412	185900	351458720	7960	7960	7960	7960	0
6	20240412	185800	351458720	7960	7960	7960	7960	0
7	20240412	185700	351458720	7960	7960	7960	7960	0
8	20240412	185600	351458720	7960	7960	7960	7960	0
9	20240412	185500	351458720	7960	7960	7960	7960	0
10	20240412	185400	351458720	7960	7960	7960	7960	0
11	20240412	185300	351458720	7960	7960	7960	7960	0
12	20240412	185200	351458720	7960	7960	7960	7960	0
13	20240412	185100	351458720	7960	7960	7960	7960	0
14	20240412	185000	351458720	7960	7960	7960	7960	0
15	20240412	184900	351458720	7960	7960	7960	7960	0
16	20240412	184800	351458720	7960	7960	7960	7960	0
17	20240412	184700	351458720	7960	7960	7960	7960	0
18	20240412	184600	351458720	7960	7960	7960	7960	0
19	20240412	184500	351458720	7960	7960	7960	7960	0
20	20240412	184400	351458720	7960	7960	7960	7960	0
21	20240412	184300	351458720	7960	7960	7960	7960	0
22	20240412	184200	351458720	7960	7960	7960	7960	0
23	20240412	184100	351458720	7960	7960	7960	7960	0
24	20240412	184000	351458720	7960	7960	7960	7960	0
25	20240412	183900	351458720	7960	7960	7960	7960	0
26	20240412	183800	351458720	7960	7960	7960	7960	0
27	20240412	183700	351458720	7960	7960	7960	7960	0
28	20240412	183600	351458720	7960	7960	7960	7960	0
29	20240412	183500	351458720	7960	7960	7960	7960	0
30	20240412	183400	351458720	7960	7960	7960	7960	0
31	20240412	183300	351458720	7960	7960	7960	7960	0
32	20240412	183200	351458720	7960	7960	7960	7960	4270
33	20240412	183100	351458720	7960	7960	7960	7960	0
34	20240412	183000	351458720	7960	7960	7960	7960	0
35	20240412	182900	351458720	7960	7960	7960	7960	0
36	20240412	182800	351458720	7960	7960	7960	7960	0
37	20240412	182700	351458720	7960	7960	7960	7960	0
38	20240412	182600	351458720	7960	7960	7960	7960	0
39	20240412	182500	351458720	7960	7960	7960	7960	0
40	20240412	182400	351458720	7960	7960	7960	7960	0
41	20240412	182300	351458720	7960	7960	7960	7960	0
42	20240412	182200	351458720	7960	7960	7960	7960	0
43	20240412	182100	351458720	7960	7960	7960	7960	0
44	20240412	182000	351458720	7960	7960	7960	7960	0
45	20240412	181900	351458720	7960	7960	7960	7960	0
46	20240412	181800	351458720	7960	7960	7960	7960	0
47	20240412	181700	351458720	7960	7960	7960	7960	0
48	20240412	181600	351458720	7960	7960	7960	7960	0
49	20240412	181500	351458720	7960	7960	7960	7960	0
50	20240412	181400	351458720	7960	7960	7960	7960	0
51	20240412	181300	351458720	7960	7960	7960	7960	0
52	20240412	181200	351458720	7960	7960	7960	7960	0
53	20240412	181100	351458720	7960	7960	7960	7960	0
54	20240412	181000	351458720	7960	7960	7960	7960	0
55	20240412	180900	351458720	7960	7960	7960	7960	0
56	20240412	180800	351458720	7960	7960	7960	7960	0
57	20240412	180700	351458720	7960	7960	7960	7960	0
58	20240412	180600	351458720	7960	7960	7960	7960	0
59	20240412	180500	351458720	7960	7960	7960	7960	0
60	20240412	180400	351458720	7960	7960	7960	7960	0
61	20240412	180300	351458720	7960	7960	7960	7960	0
62	20240412	180200	351458720	7960	7960	7960	7960	4270
63	20240412	180100	351458720	7960	7960	7960	7960	0
64	20240412	180000	351458720	7960	7960	7960	7960	0
65	20240412	175900	351458720	7960	7960	7960	7960	0
66	20240412	175800	351458720	7960	7960	7960	7960	0
67	20240412	175700	351458720	7960	7960	7960	7960	0
68	20240412	175600	351458720	7960	7960	7960	7960	0
69	20240412	175500	351458720	7960	7960	7960	7960	0
70	20240412	175400	351458720	7960	7960	7960	7960	0
71	20240412	175300	351458720	7960	7960	7960	7960	0
72	20240412	175200	351458720	7960	7960	7960	7960	0
73	20240412	175100	351458720	7960	7960	7960	7960	0
74	20240412	175000	351458720	7960	7960	7960	7960	0
75	20240412	174900	351458720	7960	7960	7960	7960	0
76	20240412	174800	351458720	7960	7960	7960	7960	0
77	20240412	174700	351458720	7960	7960	7960	7960	0
78	20240412	174600	351458720	7960	7960	7960	7960	0
79	20240412	174500	351458720	7960	7960	7960	7960	0
80	20240412	174400	351458720	7960	7960	7960	7960	0
81	20240412	174300	351458720	7960	7960	7960	7960	0
82	20240412	174200	351458720	7960	7960	7960	7960	0
83	20240412	174100	351458720	7960	7960	7960	7960	0
84	20240412	174000	351458720	7960	7960	7960	7960	0
85	20240412	173900	351458720	7960	7960	7960	7960	0
86	20240412	173800	351458720	7960	7960	7960	7960	0
87	20240412	173700	351458720	7960	7960	7960	7960	0
88	20240412	173600	351458720	7960	7960	7960	7960	0
89	20240412	173500	351458720	7960	7960	7960	7960	0
90	20240412	173400	351458720	7960	7960	7960	7960	0
91	20240412	173300	351458720	7960	7960	7960	7960	0
92	20240412	173200	351458720	7960	7960	7960	7960	4270
93	20240412	173100	351458720	7960	7960	7960	7960	0
94	20240412	173000	351458720	7960	7960	7960	7960	0
95	20240412	172900	351458720	7960	7960	7960	7960	0
96	20240412	172800	351458720	7960	7960	7960	7960	0
97	20240412	172700	351458720	7960	7960	7960	7960	0
98	20240412	172600	351458720	7960	7960	7960	7960	0
99	20240412	172500	351458720	7960	7960	7960	7960	0
100	20240412	172400	351458720	7960	7960	7960	7960	0
101	20240412	172300	351458720	7960	7960	7960	7960	0
102	20240412	172200	351458720	7960	7960	7960	7960	0
103	20240412	172100	351458720	7960	7960	7960	7960	0
104	20240412	172000	351458720	7960	7960	7960	7960	0
105	20240412	171900	351458720	7960	7960	7960	7960	0
106	20240412	171800	351458720	7960	7960	7960	7960	0
107	20240412	171700	351458720	7960	7960	7960	7960	0
108	20240412	171600	351458720	7960	7960	7960	7960	0
109	20240412	171500	351458720	7960	7960	7960	7960	0
110	20240412	171400	351458720	7960	7960	7960	7960	0
111	20240412	171300	351458720	7960	7960	7960	7960	0
112	20240412	171200	351458720	7960	7960	7960	7960	0
113	20240412	171100	351458720	7960	7960	7960	7960	0
114	20240412	171000	351458720	7960	7960	7960	7960	0
115	20240412	170900	351458720	7960	7960	7960	7960	0
116	20240412	170800	351458720	7960	7960	7960	7960	0
117	20240412	170700	351458720	7960	7960	7960	7960	0
118	20240412	170600	351458720	7960	7960	7960	7960	0
119	20240412	170500	351458720	7960	7960	7960	7960	0
120	20240412	170400	351458720	7960	7960	7960	7960	0
121	20240412	170300	351458720	7960	7960	7960	7960	0
122	20240412	170200	351458720	7960	7960	7960	7960	4270
123	20240412	170100	351458720	7960	7960	7960	7960	0
124	20240412	170000	351458720	7960	7960	7960	7960	0
125	20240412	165900	351458720	7960	7960	7960	7960	0
126	20240412	165800	351458720	7960	7960	7960	7960	0
127	20240412	165700	351458720	7960	7960	7960	7960	0
128	20240412	165600	351458720	7960	7960	7960	7960	0
129	20240412	165500	351458720	7960	7960	7960	7960	0
130	20240412	165400	351458720	7960	7960	7960	7960	0
131	20240412	165300	351458720	7960	7960	7960	7960	0
132	20240412	165200	351458720	7960	7960	7960	7960	0
133	20240412	165100	351458720	7960	7960	7960	7960	0
134	20240412	165000	351458720	7960	7960	7960	7960	0
135	20240412	164900	351458720	7960	7960	7960	7960	0
136	20240412	164800	351458720	7960	7960	7960	7960	0
137	20240412	164700	351458720	7960	7960	7960	7960	0
138	20240412	164600	351458720	7960	7960	7960	7960	0
139	20240412	164500	351458720	7960	7960	7960	7960	0
140	20240412	164400	351458720	7960	7960	7960	7960	0
141	20240412	164300	351458720	7960	7960	7960	7960	0
142	20240412	164200	351458720	7960	7960	7960	7960	0
143	20240412	164100	351458720	7960	7960	7960	7960	0
144	20240412	164000	351458720	7960	7960	7960	7960	0
145	20240412	163900	351458720	7960	7960	7960	7960	0
146	20240412	163800	351458720	7960	7960	7960	7960	0
147	20240412	163700	351458720	7960	7960	7960	7960	0
148	20240412	163600	351458720	7960	7960	7960	7960	0
149	20240412	163500	351458720	7960	7960	7960	7960	0
150	20240412	163400	351458720	7960	7960	7960	7960	0
151	20240412	163300	351458720	7960	7960	7960	7960	0
152	20240412	163200	351458720	7960	7960	7960	7960	4270
153	20240412	163100	351458720	7960	7960	7960	7960	0
154	20240412	163000	351458720	7960	7960	7960	7960	0
155	20240412	162900	351458720	7960	7960	7960	7960	0
156	20240412	162800	351458720	7960	7960	7960	7960	0
157	20240412	162700	351458720	7960	7960	7960	7960	0
158	20240412	162600	351458720	7960	7960	7960	7960	0
159	20240412	162500	351458720	7960	7960	7960	7960	0
160	20240412	162400	351458720	7960	7960	7960	7960	0
161	20240412	162300	351458720	7960	7960	7960	7960	0
162	20240412	162200	351458720	7960	7960	7960	7960	0
163	20240412	162100	351458720	7960	7960	7960	7960	0
164	20240412	162000	351458720	7960	7960	7960	7960	0
165	20240412	161900	351458720	7960	7960	7960	7960	0
166	20240412	161800	351458720	7960	7960	7960	7960	0
167	20240412	161700	351458720	7960	7960	7960	7960	0
168	20240412	161600	351458720	7960	7960	7960	7960	0
169	20240412	161500	351458720	7960	7960	7960	7960	0
170	20240412	161400	351458720	7960	7960	7960	7960	0
171	20240412	161300	351458720	7960	7960	7960	7960	0
172	20240412	161200	351458720	7960	7960	7960	7960	0
173	20240412	161100	351458720	7960	7960	7960	7960	0
174	20240412	161000	351458720	7960	7960	7960	7960	0
175	20240412	160900	351458720	7960	7960	7960	7960	0
176	20240412	160800	351458720	7960	7960	7960	7960	0
177	20240412	160700	351458720	7960	7960	7960	7960	0
178	20240412	160600	351458720	7960	7960	7960	7960	0
179	20240412	160500	351458720	7960	7960	7960	7960	0
180	20240412	160400	351458720	7960	7960	7960	7960	0
181	20240412	160300	351458720	7960	7960	7960	7960	0
182	20240412	160200	351458720	7960	7960	7960	7960	4270
183	20240412	160100	351458720	7960	7960	7960	7960	0
184	20240412	160000	351458720	7960	7960	7960	7960	0
185	20240412	155900	351458720	7960	7960	7960	7960	0
186	20240412	155800	351458720	7960	7960	7960	7960	0
187	20240412	155700	351458720	7960	7960	7960	7960	0
188	20240412	155600	351458720	7960	7960	7960	7960	0
189	20240412	155500	351458720	7960	7960	7960	7960	0
190	20240412	155400	351458720	7960	7960	7960	7960	0
191	20240412	155300	351458720	7960	7960	7960	7960	0
192	20240412	155200	351458720	7960	7960	7960	7960	0
193	20240412	155100	351458720	7960	7960	7960	7960	0
194	20240412	155000	351458720	7960	7960	7960	7960	0
195	20240412	154900	351458720	7960	7960	7960	7960	0
196	20240412	154800	351458720	7960	7960	7960	7960	0
197	20240412	154700	351458720	7960	7960	7960	7960	0
198	20240412	154600	351458720	7960	7960	7960	7960	0
199	20240412	154500	351458720	7960	7960	7960	7960	0
200	20240412	154400	351458720	7960	7960	7960	7960	0
201	20240412	154300	351458720	7960	7960	7960	7960	0
202	20240412	154200	351458720	7960	7960	7960	7960	0
203	20240412	154100	351458720	7960	7960	7960	7960	0
204	20240412	154000	351458720	7960	7960	7960	7960	0
205	20240412	153900	351458720	7960	7960	7960	7960	0
206	20240412	153800	351458720	7960	7960	7960	7960	0
207	20240412	153700	351458720	7960	7960	7960	7960	0
208	20240412	153600	351458720	7960	7960	7960	7960	0
209	20240412	153500	351458720	7960	7960	7960	7960	0
210	20240412	153400	351458720	7960	7960	7960	7960	0
211	20240412	153300	351458720	7960	7960	7960	7960	0
212	20240412	153200	351458720	7960	7960	7960	7960	4270
213	20240412	153100	351458720	7960	7960	7960	7960	0
214	20240412	153000	351458720	7960	7960	7960	7960	4270
215	20240412	152900	317469520	7950	7950	7950	7950	0
216	20240412	152800	317469520	7950	7950	7950	7950	0
217	20240412	152700	317469520	7950	7950	7950	7950	0
218	20240412	152600	317469520	7950	7950	7950	7950	0
219	20240412	152500	317469520	7950	7950	7950	7950	0
220	20240412	152400	317469520	7950	7950	7950	7950	0
221	20240412	152300	317469520	7950	7950	7950	7950	0
222	20240412	152200	317469520	7950	7950	7950	7950	0
223	20240412	152100	317469520	7950	7950	7950	7950	0
224	20240412	152000	317469520	7950	7950	7950	7950	0
225	20240412	151900	317469520	7950	7960	7960	7950	58
226	20240412	151800	317007920	7960	7960	7960	7960	1
227	20240412	151700	316999960	7950	7950	7950	7950	230
228	20240412	151600	315171460	7930	7930	7930	7930	0
229	20240412	151500	315171460	7930	7960	7960	7930	592
230	20240412	151400	310460070	7970	7970	7970	7970	0
231	20240412	151300	310460070	7970	7960	7970	7960	160
232	20240412	151200	309184920	7960	7960	7960	7960	0
233	20240412	151100	309184920	7960	7950	7960	7950	2136
234	20240412	151000	292187210	7950	7940	7950	7940	204
235	20240412	150900	290567050	7940	7940	7940	7940	0
236	20240412	150800	290567050	7940	7940	7940	7940	17
237	20240412	150700	290432070	7940	7940	7940	7940	4
238	20240412	150600	290400310	7940	7940	7940	7940	12
239	20240412	150500	290305030	7940	7940	7940	7940	50
240	20240412	150400	289908030	7940	7940	7940	7940	0
241	20240412	150300	289908030	7940	7940	7940	7940	2
242	20240412	150200	289892150	7940	7940	7940	7940	82
243	20240412	150100	289241070	7940	7940	7940	7940	65
244	20240412	150000	288724970	7940	7940	7940	7940	0
245	20240412	145900	288724970	7940	7930	7940	7930	59
246	20240412	145800	288256770	7940	7940	7940	7940	0
247	20240412	145700	288256770	7940	7940	7940	7940	0
248	20240412	145600	288256770	7940	7940	7940	7940	0
249	20240412	145500	288256770	7940	7940	7940	7940	0
250	20240412	145400	288256770	7940	7940	7940	7940	0
251	20240412	145300	288256770	7940	7940	7940	7940	0
252	20240412	145200	288256770	7940	7940	7940	7940	4
253	20240412	145100	288225010	7950	7940	7950	7940	41
254	20240412	145000	287899440	7940	7940	7950	7940	207
255	20240412	144900	286254850	7940	7940	7950	7940	102
256	20240412	144800	285444960	7930	7930	7930	7930	0
257	20240412	144700	285444960	7930	7940	7940	7930	140
258	20240412	144600	284334360	7940	7940	7940	7940	10
259	20240412	144500	284254960	7940	7940	7940	7940	0
260	20240412	144400	284254960	7940	7940	7940	7940	0
261	20240412	144300	284254960	7940	7940	7940	7940	1
262	20240412	144200	284247020	7940	7940	7940	7940	0
263	20240412	144100	284247020	7940	7940	7940	7940	0
264	20240412	144000	284247020	7940	7920	7940	7920	2
265	20240412	143900	284231160	7920	7920	7920	7920	499
266	20240412	143800	280279080	7940	7940	7940	7940	0
267	20240412	143700	280279080	7940	7920	7940	7920	2
268	20240412	143600	280263220	7920	7920	7920	7920	0
269	20240412	143500	280263220	7920	7920	7920	7920	42
270	20240412	143400	279930580	7920	7940	7940	7920	473
271	20240412	143300	276182330	7950	7950	7950	7950	156
272	20240412	143200	274942130	7950	7950	7950	7950	0
273	20240412	143100	274942130	7950	7950	7950	7950	0
274	20240412	143000	274942130	7950	7950	7950	7950	14
275	20240412	142900	274830830	7940	7940	7940	7940	0
276	20240412	142800	274830830	7940	7940	7940	7940	1
277	20240412	142700	274822890	7940	7940	7940	7940	74
278	20240412	142600	274235330	7960	7960	7960	7960	1
279	20240412	142500	274227370	7950	7950	7950	7950	0
280	20240412	142400	274227370	7950	7950	7950	7950	0
281	20240412	142300	274227370	7950	7950	7950	7950	1
282	20240412	142200	274219420	7950	7950	7950	7950	0
283	20240412	142100	274219420	7950	7950	7950	7950	0
284	20240412	142000	274219420	7950	7950	7950	7950	0
285	20240412	141900	274219420	7950	7950	7950	7950	231
286	20240412	141800	272382970	7950	7960	7960	7950	200
287	20240412	141700	270791260	7960	7960	7960	7960	104
288	20240412	141600	269963420	7960	7960	7960	7960	200
289	20240412	141500	268371420	7960	7960	7960	7960	234
290	20240412	141400	266508780	7960	7960	7960	7960	0
291	20240412	141300	266508780	7960	7950	7960	7950	695
292	20240412	141200	260983520	7950	7940	7950	7940	112
293	20240412	141100	260094170	7940	7940	7940	7940	0
294	20240412	141000	260094170	7940	7940	7940	7940	1
295	20240412	140900	260086230	7920	7920	7920	7920	0
296	20240412	140800	260086230	7920	7920	7920	7920	0
297	20240412	140700	260086230	7920	7920	7920	7920	0
298	20240412	140600	260086230	7920	7920	7920	7920	0
299	20240412	140500	260086230	7920	7920	7920	7920	0
300	20240412	140400	260086230	7920	7920	7920	7920	0
301	20240412	140300	260086230	7920	7920	7920	7920	0
302	20240412	140200	260086230	7920	7920	7920	7920	0
303	20240412	140100	260086230	7920	7920	7920	7920	0
304	20240412	140000	260086230	7920	7930	7930	7920	183
305	20240412	135900	258636190	7940	7940	7940	7940	1
306	20240412	135800	258628250	7930	7930	7930	7930	0
307	20240412	135700	258628250	7930	7930	7930	7930	300
308	20240412	135600	256249250	7940	7940	7940	7940	0
309	20240412	135500	256249250	7940	7940	7940	7940	10
310	20240412	135400	256169850	7940	7940	7940	7940	115
311	20240412	135300	255256750	7930	7930	7930	7930	0
312	20240412	135200	255256750	7930	7930	7930	7930	1
313	20240412	135100	255248820	7930	7930	7930	7930	0
314	20240412	135000	255248820	7930	7930	7930	7930	200
315	20240412	134900	253662820	7930	7930	7930	7930	0
316	20240412	134800	253662820	7930	7930	7930	7930	0
317	20240412	134700	253662820	7930	7930	7930	7930	0
318	20240412	134600	253662820	7930	7930	7930	7930	0
319	20240412	134500	253662820	7930	7930	7930	7930	0
320	20240412	134400	253662820	7930	7930	7930	7930	0
321	20240412	134300	253662820	7930	7930	7930	7930	0
322	20240412	134200	253662820	7930	7930	7930	7930	0
323	20240412	134100	253662820	7930	7930	7930	7930	0
324	20240412	134000	253662820	7930	7930	7930	7930	0
325	20240412	133900	253662820	7930	7930	7930	7930	1
326	20240412	133800	253654890	7930	7930	7930	7930	3
327	20240412	133700	253631100	7930	7930	7930	7930	0
328	20240412	133600	253631100	7930	7930	7930	7930	0
329	20240412	133500	253631100	7930	7930	7930	7930	8
330	20240412	133400	253567660	7920	7920	7920	7920	0
331	20240412	133300	253567660	7920	7920	7920	7920	0
332	20240412	133200	253567660	7920	7920	7920	7920	0
333	20240412	133100	253567660	7920	7920	7920	7920	0
334	20240412	133000	253567660	7920	7920	7920	7920	0
335	20240412	132900	253567660	7920	7920	7920	7920	0
336	20240412	132800	253567660	7920	7920	7920	7920	0
337	20240412	132700	253567660	7920	7920	7920	7920	0
338	20240412	132600	253567660	7920	7920	7920	7920	0
339	20240412	132500	253567660	7920	7920	7920	7920	0
340	20240412	132400	253567660	7920	7920	7920	7920	194
341	20240412	132300	252031180	7910	7910	7910	7910	89
342	20240412	132200	251327190	7910	7910	7910	7910	0
343	20240412	132100	251327190	7910	7910	7910	7910	52
344	20240412	132000	250915870	7910	7910	7910	7910	0
345	20240412	131900	250915870	7910	7910	7910	7910	0
346	20240412	131800	250915870	7910	7910	7910	7910	141
347	20240412	131700	249800560	7910	7910	7910	7910	0
348	20240412	131600	249800560	7910	7910	7910	7910	0
349	20240412	131500	249800560	7910	7910	7910	7910	91
350	20240412	131400	249080750	7910	7910	7910	7910	0
351	20240412	131300	249080750	7910	7910	7910	7910	16
352	20240412	131200	248954190	7900	7900	7900	7900	0
353	20240412	131100	248954190	7900	7900	7900	7900	0
354	20240412	131000	248954190	7900	7900	7900	7900	0
355	20240412	130900	248954190	7900	7900	7900	7900	9
356	20240412	130800	248883090	7910	7910	7910	7910	12
357	20240412	130700	248788170	7900	7900	7900	7900	0
358	20240412	130600	248788170	7900	7900	7900	7900	0
359	20240412	130500	248788170	7900	7900	7900	7900	0
360	20240412	130400	248788170	7900	7900	7900	7900	0
361	20240412	130300	248788170	7900	7900	7900	7900	0
362	20240412	130200	248788170	7900	7900	7900	7900	0
363	20240412	130100	248788170	7900	7900	7900	7900	2
364	20240412	130000	248772370	7910	7910	7910	7910	0
365	20240412	125900	248772370	7910	7910	7910	7910	277
366	20240412	125800	246581300	7910	7900	7910	7900	206
367	20240412	125700	244953840	7910	7910	7910	7910	1
368	20240412	125600	244945930	7910	7910	7910	7910	0
369	20240412	125500	244945930	7910	7910	7910	7910	79
370	20240412	125400	244321040	7910	7910	7910	7910	0
371	20240412	125300	244321040	7910	7920	7930	7910	1304
372	20240412	125200	234005460	7930	7930	7930	7930	0
373	20240412	125100	234005460	7930	7930	7930	7930	0
374	20240412	125000	234005460	7930	7930	7930	7930	10
375	20240412	124900	233926160	7930	7930	7930	7930	0
376	20240412	124800	233926160	7930	7930	7930	7930	0
377	20240412	124700	233926160	7930	7930	7930	7930	52
378	20240412	124600	233513800	7930	7930	7930	7930	0
379	20240412	124500	233513800	7930	7930	7930	7930	0
380	20240412	124400	233513800	7930	7930	7930	7930	13
381	20240412	124300	233410710	7910	7910	7910	7910	33
382	20240412	124200	233149680	7920	7920	7920	7920	575
383	20240412	124100	228595680	7920	7920	7920	7920	999
384	20240412	124000	220683600	7930	7930	7930	7930	0
385	20240412	123900	220683600	7930	7930	7930	7930	23
386	20240412	123800	220501210	7930	7930	7930	7930	31
387	20240412	123700	220255380	7940	7940	7940	7940	0
388	20240412	123600	220255380	7940	7940	7940	7940	37
389	20240412	123500	219961600	7940	7940	7940	7940	50
390	20240412	123400	219564600	7940	7930	7940	7930	65
391	20240412	123300	219048590	7940	7940	7940	7940	0
392	20240412	123200	219048590	7940	7940	7940	7940	0
393	20240412	123100	219048590	7940	7940	7940	7940	0
394	20240412	123000	219048590	7940	7940	7940	7940	0
395	20240412	122900	219048590	7940	7940	7940	7940	0
396	20240412	122800	219048590	7940	7940	7940	7940	143
397	20240412	122700	217913170	7940	7940	7940	7940	0
398	20240412	122600	217913170	7940	7940	7940	7940	0
399	20240412	122500	217913170	7940	7940	7940	7940	0
400	20240412	122400	217913170	7940	7940	7940	7940	0
401	20240412	122300	217913170	7940	7940	7940	7940	412
402	20240412	122200	214641890	7940	7940	7940	7930	574
403	20240412	122100	210086950	7940	7940	7940	7940	0
404	20240412	122000	210086950	7940	7940	7940	7940	113
405	20240412	121900	209189730	7940	7940	7940	7940	0
406	20240412	121800	209189730	7940	7940	7940	7940	0
407	20240412	121700	209189730	7940	7940	7940	7940	6
408	20240412	121600	209142090	7950	7950	7950	7950	0
409	20240412	121500	209142090	7950	7950	7950	7950	0
410	20240412	121400	209142090	7950	7950	7950	7950	0
411	20240412	121300	209142090	7950	7950	7950	7950	0
412	20240412	121200	209142090	7950	7940	7950	7940	594
413	20240412	121100	204423100	7950	7950	7950	7950	0
414	20240412	121000	204423100	7950	7950	7950	7950	0
415	20240412	120900	204423100	7950	7950	7950	7950	0
416	20240412	120800	204423100	7950	7950	7950	7950	0
417	20240412	120700	204423100	7950	7950	7950	7950	10
418	20240412	120600	204343600	7950	7950	7950	7950	95
419	20240412	120500	203588350	7940	7940	7940	7940	0
420	20240412	120400	203588350	7940	7940	7940	7940	2
421	20240412	120300	203572470	7940	7940	7940	7940	1622
422	20240412	120200	190693790	7940	7940	7940	7940	0
423	20240412	120100	190693790	7940	7940	7940	7940	0
424	20240412	120000	190693790	7940	7940	7940	7940	7
425	20240412	115900	190638210	7940	7940	7940	7940	0
426	20240412	115800	190638210	7940	7940	7940	7940	6
427	20240412	115700	190590570	7940	7940	7940	7940	6
428	20240412	115600	190542930	7940	7940	7940	7940	6
429	20240412	115500	190495290	7940	7950	7950	7940	47
430	20240412	115400	190121710	7950	7950	7950	7950	343
431	20240412	115300	187394860	7940	7940	7940	7940	6
432	20240412	115200	187347220	7940	7940	7940	7940	7
433	20240412	115100	187291640	7940	7940	7940	7940	6
434	20240412	115000	187244000	7940	7940	7940	7940	6
435	20240412	114900	187196360	7940	7940	7940	7940	6
436	20240412	114800	187148720	7940	7950	7950	7940	701
437	20240412	114700	181577750	7940	7940	7940	7940	6
438	20240412	114600	181530110	7940	7940	7940	7940	7
439	20240412	114500	181474530	7940	7940	7940	7940	6
440	20240412	114400	181426890	7940	7940	7940	7940	6
441	20240412	114300	181379250	7940	7940	7940	7940	6
442	20240412	114200	181331610	7940	7940	7940	7940	0
443	20240412	114100	181331610	7940	7940	7940	7940	7
444	20240412	114000	181276030	7940	7950	7950	7940	335
445	20240412	113900	178612840	7940	7940	7940	7940	6
446	20240412	113800	178565200	7940	7940	7940	7940	6
447	20240412	113700	178517560	7940	7940	7940	7940	6
448	20240412	113600	178469920	7940	7940	7940	7940	20
449	20240412	113500	178311120	7940	7940	7950	7940	627
450	20240412	113400	173326560	7940	7940	7940	7940	7
451	20240412	113300	173270980	7940	7940	7940	7940	6
452	20240412	113200	173223340	7940	7940	7940	7940	6
453	20240412	113100	173175700	7940	7940	7940	7940	6
454	20240412	113000	173128060	7940	7940	7940	7940	0
455	20240412	112900	173128060	7940	7940	7940	7940	7
456	20240412	112800	173072480	7940	7940	7940	7940	6
457	20240412	112700	173024840	7940	7940	7940	7940	6
458	20240412	112600	172977200	7940	7940	7940	7940	106
459	20240412	112500	172135560	7940	7940	7940	7940	6
460	20240412	112400	172087920	7950	7950	7950	7950	501
461	20240412	112300	168104970	7940	7940	7940	7940	8
462	20240412	112200	168041450	7940	7940	7940	7940	6
463	20240412	112100	167993810	7940	7940	7940	7940	6
464	20240412	112000	167946170	7940	7940	7940	7940	6
465	20240412	111900	167898530	7940	7940	7940	7940	1
466	20240412	111800	167890590	7940	7940	7940	7940	7
467	20240412	111700	167835010	7940	7940	7940	7940	26
468	20240412	111600	167628570	7940	7950	7950	7940	152
469	20240412	111500	166420230	7940	7940	7940	7940	126
470	20240412	111400	165419790	7940	7940	7940	7940	906
471	20240412	111300	158226150	7940	7940	7940	7940	0
472	20240412	111200	158226150	7940	7940	7940	7940	7
473	20240412	111100	158170570	7940	7940	7940	7940	6
474	20240412	111000	158122930	7940	7940	7940	7940	6
475	20240412	110900	158075290	7940	7940	7940	7940	6
476	20240412	110800	158027650	7940	7950	7950	7940	24
477	20240412	110700	157836910	7940	7940	7940	7940	0
478	20240412	110600	157836910	7940	7940	7940	7940	7
479	20240412	110500	157781330	7940	7940	7940	7940	6
480	20240412	110400	157733690	7940	7940	7940	7940	415
481	20240412	110300	154438590	7940	7930	7940	7930	32
482	20240412	110200	154184730	7930	7930	7930	7930	6
483	20240412	110100	154137150	7940	7940	7940	7940	13
484	20240412	110000	154033930	7930	7930	7930	7930	7
485	20240412	105900	153978420	7930	7930	7930	7930	6
486	20240412	105800	153930840	7930	7930	7930	7930	6
487	20240412	105700	153883260	7930	7940	7940	7930	133
488	20240412	105600	152827300	7940	7930	7940	7930	25
489	20240412	105500	152628860	7930	7930	7930	7930	0
490	20240412	105400	152628860	7930	7930	7930	7930	984
491	20240412	105300	144825740	7930	7930	7930	7930	6
492	20240412	105200	144778160	7930	7930	7930	7930	44
493	20240412	105100	144429240	7930	7940	7940	7930	630
494	20240412	105000	139427100	7940	7940	7940	7940	7
495	20240412	104900	139371520	7940	7940	7940	7940	0
496	20240412	104800	139371520	7940	7940	7940	7940	6
497	20240412	104700	139323880	7940	7940	7940	7940	6
498	20240412	104600	139276240	7940	7940	7940	7940	6
499	20240412	104500	139228600	7940	7940	7940	7940	7
500	20240412	104400	139173020	7950	7940	7950	7940	327
501	20240412	104300	136573440	7940	7940	7940	7940	0
502	20240412	104200	136573440	7940	7950	7950	7940	138
503	20240412	104100	135476500	7940	7940	7940	7940	26
504	20240412	104000	135270060	7940	7950	7950	7940	76
505	20240412	103900	134666220	7950	7940	7950	7940	51
506	20240412	103800	134260830	7950	7940	7950	7940	77
507	20240412	103700	133649030	7930	7940	7940	7930	430
508	20240412	103600	130234900	7940	7930	7940	7930	8
509	20240412	103500	130171440	7930	7930	7930	7930	6
510	20240412	103400	130123860	7930	7940	7940	7930	179
511	20240412	103300	128702660	7940	7930	7940	7930	7
512	20240412	103200	128647140	7930	7930	7930	7930	0
513	20240412	103100	128647140	7930	7940	7940	7930	132
514	20240412	103000	127599130	7940	7940	7940	7930	272
515	20240412	102900	125439510	7940	7930	7940	7930	7
516	20240412	102800	125383990	7930	7930	7930	7930	26
517	20240412	102700	125177810	7930	7930	7930	7930	27
518	20240412	102600	124963700	7930	7940	7940	7930	91
519	20240412	102500	124241460	7930	7930	7940	7930	506
520	20240412	102400	120224620	7930	7930	7930	7930	36
521	20240412	102300	119939140	7930	7930	7930	7930	11
522	20240412	102200	119851910	7930	7930	7930	7930	7
523	20240412	102100	119796400	7930	7930	7930	7930	10
524	20240412	102000	119717100	7930	7930	7930	7930	23
525	20240412	101900	119534710	7930	7940	7940	7930	683
526	20240412	101800	114112050	7930	7930	7930	7930	6
527	20240412	101700	114064470	7930	7930	7930	7930	6
528	20240412	101600	114016890	7930	7930	7930	7930	6
529	20240412	101500	113969310	7930	7930	7930	7930	7
530	20240412	101400	113913800	7930	7930	7930	7930	0
531	20240412	101300	113913800	7930	7930	7930	7930	406
532	20240412	101200	110694220	7930	7930	7930	7930	6
533	20240412	101100	110646640	7930	7930	7930	7930	6
534	20240412	101000	110599060	7930	7930	7930	7930	6
535	20240412	100900	110551480	7930	7930	7930	7930	7
536	20240412	100800	110495970	7930	7930	7930	7930	0
537	20240412	100700	110495970	7930	7930	7930	7930	11
538	20240412	100600	110408740	7930	7930	7930	7930	6
539	20240412	100500	110361160	7930	7940	7940	7930	46
540	20240412	100400	109995980	7940	7930	7940	7930	217
541	20240412	100300	108273070	7930	7930	7930	7930	80
542	20240412	100200	107638670	7930	7930	7930	7930	6
543	20240412	100100	107591090	7930	7930	7930	7930	76
544	20240412	100000	106988410	7930	7930	7930	7930	241
545	20240412	095900	105077280	7930	7930	7930	7930	6
546	20240412	095800	105029700	7930	7930	7930	7930	7
547	20240412	095700	104974190	7930	7930	7930	7930	0
548	20240412	095600	104974190	7930	7940	7940	7930	7
549	20240412	095500	104918670	7930	7930	7930	7930	260
550	20240412	095400	102856870	7930	7930	7930	7930	6
551	20240412	095300	102809290	7930	7930	7930	7920	1065
552	20240412	095200	94363900	7930	7920	7930	7920	13
553	20240412	095100	94260880	7920	7920	7920	7920	0
554	20240412	095000	94260880	7920	7920	7920	7920	6
555	20240412	094900	94213360	7920	7920	7920	7920	6
556	20240412	094800	94165840	7920	7920	7920	7920	6
557	20240412	094700	94118320	7920	7920	7920	7920	6
558	20240412	094600	94070800	7920	7920	7920	7920	7
559	20240412	094500	94015360	7920	7920	7920	7920	0
560	20240412	094400	94015360	7920	7920	7920	7920	6
561	20240412	094300	93967840	7920	7920	7920	7920	7
562	20240412	094200	93912400	7920	7930	7930	7920	86
563	20240412	094100	93230480	7930	7920	7930	7920	381
564	20240412	094000	90209210	7920	7920	7920	7920	7
565	20240412	093900	90153770	7920	7920	7920	7920	20
566	20240412	093800	89995370	7920	7920	7920	7920	6
567	20240412	093700	89947850	7920	7920	7920	7920	26
568	20240412	093600	89741930	7920	7920	7920	7920	6
569	20240412	093500	89694410	7920	7920	7920	7920	7
570	20240412	093400	89638970	7920	7920	7920	7920	6
571	20240412	093300	89591450	7930	7930	7930	7930	60
572	20240412	093200	89115650	7930	7930	7930	7920	100
573	20240412	093100	88322710	7930	7900	7930	7900	132
574	20240412	093000	87277050	7890	7890	7890	7890	56
575	20240412	092900	86835210	7890	7890	7890	7890	107
576	20240412	092800	85990980	7900	7900	7900	7900	116
577	20240412	092700	85074580	7920	7920	7920	7920	60
578	20240412	092600	84599380	7920	7920	7930	7920	669
579	20240412	092500	79295980	7930	7900	7930	7900	6492
580	20240412	092400	27936450	7900	7900	7900	7900	56
581	20240412	092300	27494050	7900	7900	7900	7900	0
582	20240412	092200	27494050	7900	7900	7900	7900	60
583	20240412	092100	27020050	7900	7920	7920	7900	493
584	20240412	092000	23122290	7910	7910	7910	7910	163
585	20240412	091900	21832960	7900	7910	7910	7900	89
586	20240412	091800	21129030	7890	7890	7890	7890	42
587	20240412	091700	20797650	7890	7850	7890	7850	1649
588	20240412	091600	7828190	7850	7850	7850	7850	0
589	20240412	091500	7828190	7850	7850	7850	7850	57
590	20240412	091400	7380740	7850	7840	7850	7840	20
591	20240412	091300	7223800	7840	7830	7840	7830	248
592	20240412	091200	5279960	7830	7820	7830	7820	10
593	20240412	091100	5201730	7820	7820	7820	7820	6
594	20240412	091000	5154810	7830	7830	7830	7830	35
595	20240412	090900	4880760	7820	7830	7830	7820	170
596	20240412	090800	3550640	7850	7850	7860	7850	61
597	20240412	090700	3071740	7850	7850	7850	7850	0
598	20240412	090600	3071740	7850	7850	7850	7850	0
599	20240412	090500	3071740	7850	7870	7880	7850	89
600	20240412	090400	2372830	7860	7870	7880	7860	95
601	20240412	090300	1625710	7870	7880	7880	7870	26
602	20240412	090200	1420890	7890	7890	7890	7890	16
603	20240412	090100	1294650	7860	7860	7860	7860	0
604	20240412	090000	1294650	7860	7960	7960	7850	163