KissMeData/039290/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	191500	103326530	9580	9580	9580	9580	667
3	20240412	191400	103326530	9580	9580	9580	9580	0
4	20240412	191300	103326530	9580	9580	9580	9580	0
5	20240412	191200	103326530	9580	9580	9580	9580	0
6	20240412	191100	103326530	9580	9580	9580	9580	0
7	20240412	191000	103326530	9580	9580	9580	9580	0
8	20240412	190900	103326530	9580	9580	9580	9580	0
9	20240412	190800	103326530	9580	9580	9580	9580	0
10	20240412	190700	103326530	9580	9580	9580	9580	0
11	20240412	190600	103326530	9580	9580	9580	9580	0
12	20240412	190500	103326530	9580	9580	9580	9580	0
13	20240412	190400	103326530	9580	9580	9580	9580	0
14	20240412	190300	103326530	9580	9580	9580	9580	0
15	20240412	190200	103326530	9580	9580	9580	9580	0
16	20240412	190100	103326530	9580	9580	9580	9580	0
17	20240412	190000	103326530	9580	9580	9580	9580	0
18	20240412	185900	103326530	9580	9580	9580	9580	0
19	20240412	185800	103326530	9580	9580	9580	9580	0
20	20240412	185700	103326530	9580	9580	9580	9580	0
21	20240412	185600	103326530	9580	9580	9580	9580	0
22	20240412	185500	103326530	9580	9580	9580	9580	0
23	20240412	185400	103326530	9580	9580	9580	9580	0
24	20240412	185300	103326530	9580	9580	9580	9580	0
25	20240412	185200	103326530	9580	9580	9580	9580	0
26	20240412	185100	103326530	9580	9580	9580	9580	0
27	20240412	185000	103326530	9580	9580	9580	9580	0
28	20240412	184900	103326530	9580	9580	9580	9580	0
29	20240412	184800	103326530	9580	9580	9580	9580	0
30	20240412	184700	103326530	9580	9580	9580	9580	0
31	20240412	184600	103326530	9580	9580	9580	9580	0
32	20240412	184500	103326530	9580	9580	9580	9580	667
33	20240412	184400	103326530	9580	9580	9580	9580	0
34	20240412	184300	103326530	9580	9580	9580	9580	0
35	20240412	184200	103326530	9580	9580	9580	9580	0
36	20240412	184100	103326530	9580	9580	9580	9580	0
37	20240412	184000	103326530	9580	9580	9580	9580	0
38	20240412	183900	103326530	9580	9580	9580	9580	0
39	20240412	183800	103326530	9580	9580	9580	9580	0
40	20240412	183700	103326530	9580	9580	9580	9580	0
41	20240412	183600	103326530	9580	9580	9580	9580	0
42	20240412	183500	103326530	9580	9580	9580	9580	0
43	20240412	183400	103326530	9580	9580	9580	9580	0
44	20240412	183300	103326530	9580	9580	9580	9580	0
45	20240412	183200	103326530	9580	9580	9580	9580	0
46	20240412	183100	103326530	9580	9580	9580	9580	0
47	20240412	183000	103326530	9580	9580	9580	9580	0
48	20240412	182900	103326530	9580	9580	9580	9580	0
49	20240412	182800	103326530	9580	9580	9580	9580	0
50	20240412	182700	103326530	9580	9580	9580	9580	0
51	20240412	182600	103326530	9580	9580	9580	9580	0
52	20240412	182500	103326530	9580	9580	9580	9580	0
53	20240412	182400	103326530	9580	9580	9580	9580	0
54	20240412	182300	103326530	9580	9580	9580	9580	0
55	20240412	182200	103326530	9580	9580	9580	9580	0
56	20240412	182100	103326530	9580	9580	9580	9580	0
57	20240412	182000	103326530	9580	9580	9580	9580	0
58	20240412	181900	103326530	9580	9580	9580	9580	0
59	20240412	181800	103326530	9580	9580	9580	9580	0
60	20240412	181700	103326530	9580	9580	9580	9580	0
61	20240412	181600	103326530	9580	9580	9580	9580	0
62	20240412	181500	103326530	9580	9580	9580	9580	667
63	20240412	181400	103326530	9580	9580	9580	9580	0
64	20240412	181300	103326530	9580	9580	9580	9580	0
65	20240412	181200	103326530	9580	9580	9580	9580	0
66	20240412	181100	103326530	9580	9580	9580	9580	0
67	20240412	181000	103326530	9580	9580	9580	9580	0
68	20240412	180900	103326530	9580	9580	9580	9580	0
69	20240412	180800	103326530	9580	9580	9580	9580	0
70	20240412	180700	103326530	9580	9580	9580	9580	0
71	20240412	180600	103326530	9580	9580	9580	9580	0
72	20240412	180500	103326530	9580	9580	9580	9580	0
73	20240412	180400	103326530	9580	9580	9580	9580	0
74	20240412	180300	103326530	9580	9580	9580	9580	0
75	20240412	180200	103326530	9580	9580	9580	9580	0
76	20240412	180100	103326530	9580	9580	9580	9580	0
77	20240412	180000	103326530	9580	9580	9580	9580	0
78	20240412	175900	103326530	9580	9580	9580	9580	0
79	20240412	175800	103326530	9580	9580	9580	9580	0
80	20240412	175700	103326530	9580	9580	9580	9580	0
81	20240412	175600	103326530	9580	9580	9580	9580	0
82	20240412	175500	103326530	9580	9580	9580	9580	0
83	20240412	175400	103326530	9580	9580	9580	9580	0
84	20240412	175300	103326530	9580	9580	9580	9580	0
85	20240412	175200	103326530	9580	9580	9580	9580	0
86	20240412	175100	103326530	9580	9580	9580	9580	0
87	20240412	175000	103326530	9580	9580	9580	9580	0
88	20240412	174900	103326530	9580	9580	9580	9580	0
89	20240412	174800	103326530	9580	9580	9580	9580	0
90	20240412	174700	103326530	9580	9580	9580	9580	0
91	20240412	174600	103326530	9580	9580	9580	9580	0
92	20240412	174500	103326530	9580	9580	9580	9580	667
93	20240412	174400	103326530	9580	9580	9580	9580	0
94	20240412	174300	103326530	9580	9580	9580	9580	0
95	20240412	174200	103326530	9580	9580	9580	9580	0
96	20240412	174100	103326530	9580	9580	9580	9580	0
97	20240412	174000	103326530	9580	9580	9580	9580	0
98	20240412	173900	103326530	9580	9580	9580	9580	0
99	20240412	173800	103326530	9580	9580	9580	9580	0
100	20240412	173700	103326530	9580	9580	9580	9580	0
101	20240412	173600	103326530	9580	9580	9580	9580	0
102	20240412	173500	103326530	9580	9580	9580	9580	0
103	20240412	173400	103326530	9580	9580	9580	9580	0
104	20240412	173300	103326530	9580	9580	9580	9580	0
105	20240412	173200	103326530	9580	9580	9580	9580	0
106	20240412	173100	103326530	9580	9580	9580	9580	0
107	20240412	173000	103326530	9580	9580	9580	9580	0
108	20240412	172900	103326530	9580	9580	9580	9580	0
109	20240412	172800	103326530	9580	9580	9580	9580	0
110	20240412	172700	103326530	9580	9580	9580	9580	0
111	20240412	172600	103326530	9580	9580	9580	9580	0
112	20240412	172500	103326530	9580	9580	9580	9580	0
113	20240412	172400	103326530	9580	9580	9580	9580	0
114	20240412	172300	103326530	9580	9580	9580	9580	0
115	20240412	172200	103326530	9580	9580	9580	9580	0
116	20240412	172100	103326530	9580	9580	9580	9580	0
117	20240412	172000	103326530	9580	9580	9580	9580	0
118	20240412	171900	103326530	9580	9580	9580	9580	0
119	20240412	171800	103326530	9580	9580	9580	9580	0
120	20240412	171700	103326530	9580	9580	9580	9580	0
121	20240412	171600	103326530	9580	9580	9580	9580	0
122	20240412	171500	103326530	9580	9580	9580	9580	667
123	20240412	171400	103326530	9580	9580	9580	9580	0
124	20240412	171300	103326530	9580	9580	9580	9580	0
125	20240412	171200	103326530	9580	9580	9580	9580	0
126	20240412	171100	103326530	9580	9580	9580	9580	0
127	20240412	171000	103326530	9580	9580	9580	9580	0
128	20240412	170900	103326530	9580	9580	9580	9580	0
129	20240412	170800	103326530	9580	9580	9580	9580	0
130	20240412	170700	103326530	9580	9580	9580	9580	0
131	20240412	170600	103326530	9580	9580	9580	9580	0
132	20240412	170500	103326530	9580	9580	9580	9580	0
133	20240412	170400	103326530	9580	9580	9580	9580	0
134	20240412	170300	103326530	9580	9580	9580	9580	0
135	20240412	170200	103326530	9580	9580	9580	9580	0
136	20240412	170100	103326530	9580	9580	9580	9580	0
137	20240412	170000	103326530	9580	9580	9580	9580	0
138	20240412	165900	103326530	9580	9580	9580	9580	0
139	20240412	165800	103326530	9580	9580	9580	9580	0
140	20240412	165700	103326530	9580	9580	9580	9580	0
141	20240412	165600	103326530	9580	9580	9580	9580	0
142	20240412	165500	103326530	9580	9580	9580	9580	0
143	20240412	165400	103326530	9580	9580	9580	9580	0
144	20240412	165300	103326530	9580	9580	9580	9580	0
145	20240412	165200	103326530	9580	9580	9580	9580	0
146	20240412	165100	103326530	9580	9580	9580	9580	0
147	20240412	165000	103326530	9580	9580	9580	9580	0
148	20240412	164900	103326530	9580	9580	9580	9580	0
149	20240412	164800	103326530	9580	9580	9580	9580	0
150	20240412	164700	103326530	9580	9580	9580	9580	0
151	20240412	164600	103326530	9580	9580	9580	9580	0
152	20240412	164500	103326530	9580	9580	9580	9580	667
153	20240412	164400	103326530	9580	9580	9580	9580	0
154	20240412	164300	103326530	9580	9580	9580	9580	0
155	20240412	164200	103326530	9580	9580	9580	9580	0
156	20240412	164100	103326530	9580	9580	9580	9580	0
157	20240412	164000	103326530	9580	9580	9580	9580	0
158	20240412	163900	103326530	9580	9580	9580	9580	0
159	20240412	163800	103326530	9580	9580	9580	9580	0
160	20240412	163700	103326530	9580	9580	9580	9580	0
161	20240412	163600	103326530	9580	9580	9580	9580	0
162	20240412	163500	103326530	9580	9580	9580	9580	0
163	20240412	163400	103326530	9580	9580	9580	9580	0
164	20240412	163300	103326530	9580	9580	9580	9580	0
165	20240412	163200	103326530	9580	9580	9580	9580	0
166	20240412	163100	103326530	9580	9580	9580	9580	0
167	20240412	163000	103326530	9580	9580	9580	9580	0
168	20240412	162900	103326530	9580	9580	9580	9580	0
169	20240412	162800	103326530	9580	9580	9580	9580	0
170	20240412	162700	103326530	9580	9580	9580	9580	0
171	20240412	162600	103326530	9580	9580	9580	9580	0
172	20240412	162500	103326530	9580	9580	9580	9580	0
173	20240412	162400	103326530	9580	9580	9580	9580	0
174	20240412	162300	103326530	9580	9580	9580	9580	0
175	20240412	162200	103326530	9580	9580	9580	9580	0
176	20240412	162100	103326530	9580	9580	9580	9580	0
177	20240412	162000	103326530	9580	9580	9580	9580	0
178	20240412	161900	103326530	9580	9580	9580	9580	0
179	20240412	161800	103326530	9580	9580	9580	9580	0
180	20240412	161700	103326530	9580	9580	9580	9580	0
181	20240412	161600	103326530	9580	9580	9580	9580	0
182	20240412	161500	103326530	9580	9580	9580	9580	667
183	20240412	161400	103326530	9580	9580	9580	9580	0
184	20240412	161300	103326530	9580	9580	9580	9580	0
185	20240412	161200	103326530	9580	9580	9580	9580	0
186	20240412	161100	103326530	9580	9580	9580	9580	0
187	20240412	161000	103326530	9580	9580	9580	9580	0
188	20240412	160900	103326530	9580	9580	9580	9580	0
189	20240412	160800	103326530	9580	9580	9580	9580	0
190	20240412	160700	103326530	9580	9580	9580	9580	0
191	20240412	160600	103326530	9580	9580	9580	9580	0
192	20240412	160500	103326530	9580	9580	9580	9580	0
193	20240412	160400	103326530	9580	9580	9580	9580	0
194	20240412	160300	103326530	9580	9580	9580	9580	0
195	20240412	160200	103326530	9580	9580	9580	9580	0
196	20240412	160100	103326530	9580	9580	9580	9580	0
197	20240412	160000	103326530	9580	9580	9580	9580	0
198	20240412	155900	103326530	9580	9580	9580	9580	0
199	20240412	155800	103326530	9580	9580	9580	9580	0
200	20240412	155700	103326530	9580	9580	9580	9580	0
201	20240412	155600	103326530	9580	9580	9580	9580	0
202	20240412	155500	103326530	9580	9580	9580	9580	0
203	20240412	155400	103326530	9580	9580	9580	9580	0
204	20240412	155300	103326530	9580	9580	9580	9580	0
205	20240412	155200	103326530	9580	9580	9580	9580	0
206	20240412	155100	103326530	9580	9580	9580	9580	0
207	20240412	155000	103326530	9580	9580	9580	9580	0
208	20240412	154900	103326530	9580	9580	9580	9580	0
209	20240412	154800	103326530	9580	9580	9580	9580	0
210	20240412	154700	103326530	9580	9580	9580	9580	0
211	20240412	154600	103326530	9580	9580	9580	9580	0
212	20240412	154500	103326530	9580	9580	9580	9580	667
213	20240412	154400	103326530	9580	9580	9580	9580	0
214	20240412	154300	103326530	9580	9580	9580	9580	0
215	20240412	154200	103326530	9580	9580	9580	9580	0
216	20240412	154100	103326530	9580	9580	9580	9580	0
217	20240412	154000	103326530	9580	9580	9580	9580	0
218	20240412	153900	103326530	9580	9580	9580	9580	0
219	20240412	153800	103326530	9580	9580	9580	9580	0
220	20240412	153700	103326530	9580	9580	9580	9580	0
221	20240412	153600	103326530	9580	9580	9580	9580	0
222	20240412	153500	103326530	9580	9580	9580	9580	0
223	20240412	153400	103326530	9580	9580	9580	9580	0
224	20240412	153300	103326530	9580	9580	9580	9580	0
225	20240412	153200	103326530	9580	9580	9580	9580	0
226	20240412	153100	103326530	9580	9580	9580	9580	0
227	20240412	153000	103326530	9580	9580	9580	9580	667
228	20240412	152900	96936670	9580	9580	9580	9580	0
229	20240412	152800	96936670	9580	9580	9580	9580	0
230	20240412	152700	96936670	9580	9580	9580	9580	0
231	20240412	152600	96936670	9580	9580	9580	9580	0
232	20240412	152500	96936670	9580	9580	9580	9580	0
233	20240412	152400	96936670	9580	9580	9580	9580	0
234	20240412	152300	96936670	9580	9580	9580	9580	0
235	20240412	152200	96936670	9580	9580	9580	9580	0
236	20240412	152100	96936670	9580	9580	9580	9580	0
237	20240412	152000	96936670	9580	9580	9580	9580	0
238	20240412	151900	96936670	9580	9580	9580	9580	0
239	20240412	151800	96936670	9580	9580	9580	9580	0
240	20240412	151700	96936670	9580	9580	9580	9580	0
241	20240412	151600	96936670	9580	9580	9580	9580	100
242	20240412	151500	95978670	9580	9580	9580	9580	0
243	20240412	151400	95978670	9580	9580	9580	9580	0
244	20240412	151300	95978670	9580	9580	9580	9580	0
245	20240412	151200	95978670	9580	9580	9580	9580	0
246	20240412	151100	95978670	9580	9570	9580	9560	11
247	20240412	151000	95873480	9580	9580	9580	9580	0
248	20240412	150900	95873480	9580	9580	9580	9580	0
249	20240412	150800	95873480	9580	9580	9580	9580	0
250	20240412	150700	95873480	9580	9580	9580	9580	0
251	20240412	150600	95873480	9580	9580	9580	9580	1
252	20240412	150500	95863900	9560	9560	9560	9560	0
253	20240412	150400	95863900	9560	9570	9570	9560	173
254	20240412	150300	94209070	9580	9580	9580	9580	1
255	20240412	150200	94199490	9570	9570	9570	9570	0
256	20240412	150100	94199490	9570	9570	9570	9570	5
257	20240412	150000	94151640	9580	9580	9580	9580	0
258	20240412	145900	94151640	9580	9580	9580	9580	0
259	20240412	145800	94151640	9580	9580	9580	9580	0
260	20240412	145700	94151640	9580	9580	9580	9580	0
261	20240412	145600	94151640	9580	9550	9580	9550	34
262	20240412	145500	93826910	9550	9550	9550	9550	0
263	20240412	145400	93826910	9550	9550	9550	9550	0
264	20240412	145300	93826910	9550	9550	9550	9550	110
265	20240412	145200	92776410	9580	9580	9580	9580	100
266	20240412	145100	91818410	9580	9580	9580	9580	10
267	20240412	145000	91722610	9580	9580	9580	9580	0
268	20240412	144900	91722610	9580	9580	9580	9580	0
269	20240412	144800	91722610	9580	9580	9580	9580	0
270	20240412	144700	91722610	9580	9580	9580	9580	1
271	20240412	144600	91713030	9580	9580	9580	9580	0
272	20240412	144500	91713030	9580	9580	9580	9580	1
273	20240412	144400	91703450	9550	9550	9550	9550	0
274	20240412	144300	91703450	9550	9550	9550	9550	0
275	20240412	144200	91703450	9550	9550	9550	9550	0
276	20240412	144100	91703450	9550	9550	9550	9550	0
277	20240412	144000	91703450	9550	9550	9550	9550	0
278	20240412	143900	91703450	9550	9550	9550	9550	0
279	20240412	143800	91703450	9550	9550	9550	9550	0
280	20240412	143700	91703450	9550	9570	9570	9550	150
281	20240412	143600	90270630	9570	9580	9580	9570	42
282	20240412	143500	89868680	9580	9580	9580	9580	41
283	20240412	143400	89475900	9580	9580	9580	9580	0
284	20240412	143300	89475900	9580	9580	9580	9580	0
285	20240412	143200	89475900	9580	9580	9580	9580	0
286	20240412	143100	89475900	9580	9580	9580	9580	0
287	20240412	143000	89475900	9580	9580	9580	9580	1
288	20240412	142900	89466320	9550	9550	9550	9550	0
289	20240412	142800	89466320	9550	9550	9550	9550	0
290	20240412	142700	89466320	9550	9550	9550	9550	30
291	20240412	142600	89179820	9580	9580	9580	9580	0
292	20240412	142500	89179820	9580	9580	9580	9580	0
293	20240412	142400	89179820	9580	9580	9580	9580	0
294	20240412	142300	89179820	9580	9580	9580	9580	10
295	20240412	142200	89084020	9580	9580	9580	9580	0
296	20240412	142100	89084020	9580	9580	9580	9580	0
297	20240412	142000	89084020	9580	9560	9580	9560	750
298	20240412	141900	81914000	9560	9560	9560	9560	60
299	20240412	141800	81340400	9570	9570	9570	9570	53
300	20240412	141700	80833190	9570	9570	9570	9570	0
301	20240412	141600	80833190	9570	9570	9570	9570	221
302	20240412	141500	78718220	9570	9570	9570	9570	0
303	20240412	141400	78718220	9570	9570	9570	9570	21
304	20240412	141300	78517250	9580	9580	9580	9580	0
305	20240412	141200	78517250	9580	9580	9580	9580	20
306	20240412	141100	78325650	9580	9580	9580	9580	0
307	20240412	141000	78325650	9580	9580	9580	9580	21
308	20240412	140900	78124470	9580	9580	9580	9580	0
309	20240412	140800	78124470	9580	9580	9580	9580	0
310	20240412	140700	78124470	9580	9580	9580	9580	0
311	20240412	140600	78124470	9580	9580	9580	9580	10
312	20240412	140500	78028670	9580	9580	9580	9580	0
313	20240412	140400	78028670	9580	9580	9580	9580	0
314	20240412	140300	78028670	9580	9590	9590	9580	14
315	20240412	140200	77894540	9620	9620	9620	9620	0
316	20240412	140100	77894540	9620	9620	9620	9620	1
317	20240412	140000	77884920	9620	9620	9620	9620	12
318	20240412	135900	77769480	9640	9640	9640	9640	0
319	20240412	135800	77769480	9640	9640	9640	9640	0
320	20240412	135700	77769480	9640	9640	9640	9640	0
321	20240412	135600	77769480	9640	9640	9640	9640	0
322	20240412	135500	77769480	9640	9640	9640	9640	0
323	20240412	135400	77769480	9640	9640	9640	9640	0
324	20240412	135300	77769480	9640	9600	9640	9600	50
325	20240412	135200	77289240	9600	9600	9600	9600	0
326	20240412	135100	77289240	9600	9610	9610	9600	196
327	20240412	135000	75407500	9610	9610	9610	9610	1
328	20240412	134900	75397890	9650	9650	9650	9650	0
329	20240412	134800	75397890	9650	9650	9650	9650	4
330	20240412	134700	75359290	9650	9650	9650	9650	10
331	20240412	134600	75262790	9650	9650	9650	9650	0
332	20240412	134500	75262790	9650	9650	9650	9650	0
333	20240412	134400	75262790	9650	9650	9650	9650	0
334	20240412	134300	75262790	9650	9650	9650	9650	0
335	20240412	134200	75262790	9650	9650	9650	9650	0
336	20240412	134100	75262790	9650	9650	9650	9650	1
337	20240412	134000	75253140	9650	9650	9650	9650	0
338	20240412	133900	75253140	9650	9650	9650	9650	0
339	20240412	133800	75253140	9650	9650	9650	9650	400
340	20240412	133700	71393140	9670	9670	9670	9670	0
341	20240412	133600	71393140	9670	9670	9670	9670	0
342	20240412	133500	71393140	9670	9620	9670	9620	100
343	20240412	133400	70431090	9620	9620	9620	9620	0
344	20240412	133300	70431090	9620	9620	9620	9620	1
345	20240412	133200	70421470	9600	9600	9600	9600	0
346	20240412	133100	70421470	9600	9600	9600	9600	0
347	20240412	133000	70421470	9600	9600	9600	9600	0
348	20240412	132900	70421470	9600	9600	9600	9600	8
349	20240412	132800	70344670	9600	9600	9600	9600	74
350	20240412	132700	69634270	9600	9600	9600	9600	47
351	20240412	132600	69183070	9600	9580	9600	9580	392
352	20240412	132500	65422050	9580	9580	9580	9580	0
353	20240412	132400	65422050	9580	9580	9580	9580	0
354	20240412	132300	65422050	9580	9580	9580	9580	0
355	20240412	132200	65422050	9580	9580	9580	9580	0
356	20240412	132100	65422050	9580	9580	9580	9580	0
357	20240412	132000	65422050	9580	9580	9580	9580	0
358	20240412	131900	65422050	9580	9580	9580	9580	0
359	20240412	131800	65422050	9580	9580	9580	9580	0
360	20240412	131700	65422050	9580	9580	9580	9580	0
361	20240412	131600	65422050	9580	9580	9580	9580	0
362	20240412	131500	65422050	9580	9580	9580	9580	0
363	20240412	131400	65422050	9580	9580	9580	9580	0
364	20240412	131300	65422050	9580	9580	9580	9580	0
365	20240412	131200	65422050	9580	9580	9580	9580	0
366	20240412	131100	65422050	9580	9580	9580	9580	0
367	20240412	131000	65422050	9580	9580	9580	9580	0
368	20240412	130900	65422050	9580	9580	9580	9580	0
369	20240412	130800	65422050	9580	9580	9580	9580	0
370	20240412	130700	65422050	9580	9580	9580	9580	0
371	20240412	130600	65422050	9580	9580	9580	9580	1
372	20240412	130500	65412470	9580	9580	9580	9580	1
373	20240412	130400	65402890	9560	9560	9560	9560	0
374	20240412	130300	65402890	9560	9560	9560	9560	0
375	20240412	130200	65402890	9560	9560	9560	9560	0
376	20240412	130100	65402890	9560	9560	9560	9560	33
377	20240412	130000	65087410	9560	9560	9560	9560	18
378	20240412	125900	64915330	9550	9550	9550	9550	8
379	20240412	125800	64838930	9560	9560	9560	9560	1
380	20240412	125700	64829370	9560	9560	9560	9560	0
381	20240412	125600	64829370	9560	9560	9560	9560	0
382	20240412	125500	64829370	9560	9560	9560	9560	50
383	20240412	125400	64351370	9560	9560	9560	9560	118
384	20240412	125300	63223290	9560	9560	9560	9560	1
385	20240412	125200	63213730	9560	9540	9560	9540	8
386	20240412	125100	63137290	9540	9540	9540	9540	0
387	20240412	125000	63137290	9540	9540	9540	9540	216
388	20240412	124900	61076650	9550	9550	9550	9550	586
389	20240412	124800	55480350	9560	9570	9570	9560	171
390	20240412	124700	53844610	9570	9570	9570	9570	0
391	20240412	124600	53844610	9570	9570	9570	9570	8
392	20240412	124500	53768050	9580	9580	9580	9580	0
393	20240412	124400	53768050	9580	9580	9580	9580	0
394	20240412	124300	53768050	9580	9590	9590	9580	175
395	20240412	124200	52090800	9600	9600	9600	9600	1
396	20240412	124100	52081200	9590	9590	9590	9590	0
397	20240412	124000	52081200	9590	9590	9590	9590	0
398	20240412	123900	52081200	9590	9590	9590	9590	0
399	20240412	123800	52081200	9590	9590	9590	9590	10
400	20240412	123700	51985300	9610	9610	9610	9610	0
401	20240412	123600	51985300	9610	9610	9610	9610	0
402	20240412	123500	51985300	9610	9610	9610	9610	0
403	20240412	123400	51985300	9610	9610	9610	9610	0
404	20240412	123300	51985300	9610	9610	9610	9610	0
405	20240412	123200	51985300	9610	9610	9610	9610	0
406	20240412	123100	51985300	9610	9610	9610	9610	0
407	20240412	123000	51985300	9610	9610	9610	9610	0
408	20240412	122900	51985300	9610	9610	9610	9610	100
409	20240412	122800	51024300	9590	9590	9590	9590	74
410	20240412	122700	50314640	9590	9590	9590	9590	0
411	20240412	122600	50314640	9590	9590	9590	9590	0
412	20240412	122500	50314640	9590	9580	9590	9580	51
413	20240412	122400	49826010	9590	9590	9590	9590	0
414	20240412	122300	49826010	9590	9590	9590	9590	169
415	20240412	122200	48205300	9590	9590	9590	9590	0
416	20240412	122100	48205300	9590	9590	9590	9590	0
417	20240412	122000	48205300	9590	9590	9590	9590	0
418	20240412	121900	48205300	9590	9590	9590	9590	0
419	20240412	121800	48205300	9590	9590	9590	9590	103
420	20240412	121700	47217530	9610	9610	9610	9610	52
421	20240412	121600	46717810	9610	9610	9610	9610	0
422	20240412	121500	46717810	9610	9610	9610	9610	0
423	20240412	121400	46717810	9610	9610	9610	9610	0
424	20240412	121300	46717810	9610	9610	9610	9610	0
425	20240412	121200	46717810	9610	9610	9610	9610	0
426	20240412	121100	46717810	9610	9610	9610	9610	0
427	20240412	121000	46717810	9610	9610	9610	9610	0
428	20240412	120900	46717810	9610	9610	9610	9610	1
429	20240412	120800	46708200	9610	9610	9610	9610	0
430	20240412	120700	46708200	9610	9610	9610	9610	0
431	20240412	120600	46708200	9610	9610	9610	9610	0
432	20240412	120500	46708200	9610	9610	9610	9610	0
433	20240412	120400	46708200	9610	9610	9610	9610	12
434	20240412	120300	46592880	9610	9590	9610	9590	63
435	20240412	120200	45988690	9600	9600	9600	9600	33
436	20240412	120100	45671890	9610	9610	9610	9610	35
437	20240412	120000	45335540	9680	9680	9680	9680	0
438	20240412	115900	45335540	9680	9680	9680	9680	0
439	20240412	115800	45335540	9680	9680	9680	9680	0
440	20240412	115700	45335540	9680	9680	9680	9680	0
441	20240412	115600	45335540	9680	9680	9680	9680	1
442	20240412	115500	45325860	9620	9620	9620	9620	0
443	20240412	115400	45325860	9620	9620	9620	9620	10
444	20240412	115300	45229660	9630	9630	9630	9630	4
445	20240412	115200	45191140	9690	9690	9690	9690	0
446	20240412	115100	45191140	9690	9690	9690	9690	0
447	20240412	115000	45191140	9690	9690	9690	9690	0
448	20240412	114900	45191140	9690	9690	9690	9690	0
449	20240412	114800	45191140	9690	9690	9690	9690	0
450	20240412	114700	45191140	9690	9690	9690	9690	0
451	20240412	114600	45191140	9690	9690	9690	9690	0
452	20240412	114500	45191140	9690	9690	9690	9690	0
453	20240412	114400	45191140	9690	9690	9690	9690	0
454	20240412	114300	45191140	9690	9690	9690	9690	0
455	20240412	114200	45191140	9690	9690	9690	9690	0
456	20240412	114100	45191140	9690	9690	9690	9690	0
457	20240412	114000	45191140	9690	9690	9690	9690	0
458	20240412	113900	45191140	9690	9690	9690	9690	7
459	20240412	113800	45123310	9690	9690	9690	9690	0
460	20240412	113700	45123310	9690	9690	9690	9690	1
461	20240412	113600	45113620	9690	9690	9690	9690	0
462	20240412	113500	45113620	9690	9690	9690	9690	0
463	20240412	113400	45113620	9690	9690	9690	9690	22
464	20240412	113300	44900440	9690	9700	9700	9690	19
465	20240412	113200	44716300	9690	9690	9690	9690	220
466	20240412	113100	42584500	9690	9690	9690	9690	0
467	20240412	113000	42584500	9690	9690	9690	9690	0
468	20240412	112900	42584500	9690	9630	9690	9630	14
469	20240412	112800	42449620	9640	9640	9640	9640	0
470	20240412	112700	42449620	9640	9640	9640	9640	20
471	20240412	112600	42256820	9640	9640	9640	9640	0
472	20240412	112500	42256820	9640	9640	9640	9640	4
473	20240412	112400	42218260	9660	9660	9660	9660	0
474	20240412	112300	42218260	9660	9660	9660	9660	0
475	20240412	112200	42218260	9660	9660	9660	9660	0
476	20240412	112100	42218260	9660	9660	9660	9660	0
477	20240412	112000	42218260	9660	9660	9660	9660	0
478	20240412	111900	42218260	9660	9660	9660	9660	0
479	20240412	111800	42218260	9660	9660	9660	9660	0
480	20240412	111700	42218260	9660	9660	9660	9660	0
481	20240412	111600	42218260	9660	9660	9660	9660	0
482	20240412	111500	42218260	9660	9660	9660	9660	0
483	20240412	111400	42218260	9660	9700	9700	9660	58
484	20240412	111300	41656980	9700	9700	9700	9700	20
485	20240412	111200	41462980	9690	9690	9690	9690	0
486	20240412	111100	41462980	9690	9690	9690	9690	0
487	20240412	111000	41462980	9690	9670	9690	9670	99
488	20240412	110900	40504220	9670	9670	9670	9670	0
489	20240412	110800	40504220	9670	9670	9670	9670	3
490	20240412	110700	40475210	9660	9660	9660	9660	0
491	20240412	110600	40475210	9660	9660	9660	9660	0
492	20240412	110500	40475210	9660	9660	9660	9660	2
493	20240412	110400	40455890	9670	9670	9670	9670	0
494	20240412	110300	40455890	9670	9670	9670	9670	1
495	20240412	110200	40446220	9660	9660	9660	9660	0
496	20240412	110100	40446220	9660	9660	9660	9660	0
497	20240412	110000	40446220	9660	9660	9660	9660	0
498	20240412	105900	40446220	9660	9660	9660	9660	0
499	20240412	105800	40446220	9660	9660	9660	9660	0
500	20240412	105700	40446220	9660	9660	9660	9660	60
501	20240412	105600	39866620	9660	9660	9660	9660	0
502	20240412	105500	39866620	9660	9660	9660	9660	0
503	20240412	105400	39866620	9660	9660	9660	9660	8
504	20240412	105300	39789340	9660	9660	9660	9660	0
505	20240412	105200	39789340	9660	9660	9660	9660	1
506	20240412	105100	39779680	9660	9640	9660	9640	2
507	20240412	105000	39760380	9640	9640	9640	9640	1
508	20240412	104900	39750740	9640	9640	9640	9640	0
509	20240412	104800	39750740	9640	9640	9640	9640	0
510	20240412	104700	39750740	9640	9640	9640	9640	18
511	20240412	104600	39577220	9640	9640	9640	9640	0
512	20240412	104500	39577220	9640	9640	9640	9640	6
513	20240412	104400	39519380	9640	9640	9640	9640	0
514	20240412	104300	39519380	9640	9640	9640	9640	0
515	20240412	104200	39519380	9640	9640	9640	9640	150
516	20240412	104100	38073380	9640	9640	9640	9640	0
517	20240412	104000	38073380	9640	9640	9640	9640	0
518	20240412	103900	38073380	9640	9640	9640	9640	0
519	20240412	103800	38073380	9640	9640	9640	9640	0
520	20240412	103700	38073380	9640	9640	9640	9640	0
521	20240412	103600	38073380	9640	9640	9640	9640	10
522	20240412	103500	37976980	9640	9650	9650	9640	10
523	20240412	103400	37880560	9680	9680	9680	9680	0
524	20240412	103300	37880560	9680	9680	9680	9680	0
525	20240412	103200	37880560	9680	9680	9680	9680	0
526	20240412	103100	37880560	9680	9680	9680	9680	0
527	20240412	103000	37880560	9680	9670	9680	9670	141
528	20240412	102900	36515910	9640	9640	9640	9640	0
529	20240412	102800	36515910	9640	9640	9640	9640	0
530	20240412	102700	36515910	9640	9640	9640	9640	0
531	20240412	102600	36515910	9640	9640	9640	9640	0
532	20240412	102500	36515910	9640	9640	9640	9640	0
533	20240412	102400	36515910	9640	9640	9640	9640	0
534	20240412	102300	36515910	9640	9640	9640	9640	0
535	20240412	102200	36515910	9640	9640	9640	9640	0
536	20240412	102100	36515910	9640	9640	9640	9640	0
537	20240412	102000	36515910	9640	9640	9640	9640	0
538	20240412	101900	36515910	9640	9640	9640	9640	0
539	20240412	101800	36515910	9640	9660	9670	9640	71
540	20240412	101700	35829770	9660	9660	9660	9660	0
541	20240412	101600	35829770	9660	9660	9660	9660	10
542	20240412	101500	35733170	9660	9660	9660	9660	10
543	20240412	101400	35636570	9660	9660	9660	9660	0
544	20240412	101300	35636570	9660	9660	9660	9660	9
545	20240412	101200	35549630	9660	9660	9660	9660	2
546	20240412	101100	35530310	9660	9660	9660	9660	300
547	20240412	101000	32632310	9660	9660	9660	9660	0
548	20240412	100900	32632310	9660	9660	9660	9660	0
549	20240412	100800	32632310	9660	9660	9660	9660	0
550	20240412	100700	32632310	9660	9660	9660	9660	0
551	20240412	100600	32632310	9660	9660	9660	9660	0
552	20240412	100500	32632310	9660	9660	9660	9660	0
553	20240412	100400	32632310	9660	9660	9660	9660	0
554	20240412	100300	32632310	9660	9660	9660	9660	100
555	20240412	100200	31666310	9660	9620	9660	9620	170
556	20240412	100100	30027100	9620	9620	9620	9620	2
557	20240412	100000	30007860	9620	9620	9620	9620	0
558	20240412	095900	30007860	9620	9620	9620	9620	0
559	20240412	095800	30007860	9620	9620	9620	9620	0
560	20240412	095700	30007860	9620	9610	9620	9610	3
561	20240412	095600	29979020	9610	9590	9610	9590	325
562	20240412	095500	26859120	9590	9590	9590	9590	0
563	20240412	095400	26859120	9590	9590	9590	9590	1
564	20240412	095300	26849530	9590	9590	9590	9590	200
565	20240412	095200	24931530	9590	9590	9590	9590	0
566	20240412	095100	24931530	9590	9590	9590	9590	1
567	20240412	095000	24921940	9540	9540	9540	9540	55
568	20240412	094900	24397240	9550	9550	9550	9550	5
569	20240412	094800	24349490	9590	9590	9590	9590	0
570	20240412	094700	24349490	9590	9590	9590	9590	0
571	20240412	094600	24349490	9590	9590	9590	9590	0
572	20240412	094500	24349490	9590	9590	9590	9590	1
573	20240412	094400	24339900	9590	9590	9590	9590	0
574	20240412	094300	24339900	9590	9590	9590	9590	0
575	20240412	094200	24339900	9590	9590	9590	9590	0
576	20240412	094100	24339900	9590	9530	9590	9530	3
577	20240412	094000	24311190	9530	9530	9530	9530	0
578	20240412	093900	24311190	9530	9530	9530	9530	0
579	20240412	093800	24311190	9530	9580	9580	9530	32
580	20240412	093700	24005080	9590	9590	9590	9590	0
581	20240412	093600	24005080	9590	9590	9590	9590	0
582	20240412	093500	24005080	9590	9590	9590	9590	0
583	20240412	093400	24005080	9590	9590	9590	9590	0
584	20240412	093300	24005080	9590	9590	9590	9590	1
585	20240412	093200	23995490	9530	9530	9530	9530	0
586	20240412	093100	23995490	9530	9530	9530	9530	0
587	20240412	093000	23995490	9530	9530	9530	9530	7
588	20240412	092900	23928780	9520	9590	9590	9520	1160
589	20240412	092800	12840760	9600	9600	9600	9600	3
590	20240412	092700	12811960	9600	9600	9600	9600	0
591	20240412	092600	12811960	9600	9600	9600	9600	21
592	20240412	092500	12610360	9600	9600	9600	9600	1
593	20240412	092400	12600760	9600	9600	9600	9600	99
594	20240412	092300	11650360	9600	9600	9600	9600	0
595	20240412	092200	11650360	9600	9600	9600	9600	0
596	20240412	092100	11650360	9600	9600	9600	9600	0
597	20240412	092000	11650360	9600	9600	9600	9600	0
598	20240412	091900	11650360	9600	9600	9600	9600	0
599	20240412	091800	11650360	9600	9600	9600	9600	0
600	20240412	091700	11650360	9600	9600	9600	9600	0
601	20240412	091600	11650360	9600	9600	9600	9600	47
602	20240412	091500	11199160	9600	9600	9600	9600	0
603	20240412	091400	11199160	9600	9600	9600	9600	0
604	20240412	091300	11199160	9600	9600	9600	9600	55
605	20240412	091200	10671160	9590	9590	9590	9560	109
606	20240412	091100	9627950	9590	9590	9590	9590	0
607	20240412	091000	9627950	9590	9590	9590	9590	0
608	20240412	090900	9627950	9590	9590	9590	9590	15
609	20240412	090800	9484100	9590	9590	9590	9590	10
610	20240412	090700	9388200	9600	9600	9600	9600	0
611	20240412	090600	9388200	9600	9600	9600	9600	0
612	20240412	090500	9388200	9600	9570	9600	9570	133
613	20240412	090400	8115360	9570	9570	9570	9570	309
614	20240412	090300	5158230	9570	9570	9570	9570	0
615	20240412	090200	5158230	9570	9570	9570	9570	160
616	20240412	090100	3627030	9570	9570	9570	9570	101
617	20240412	090000	2660460	9570	9570	9570	9570	278