KissMeData/046890/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	192000	1420037230	9830	9830	9830	9830	7726
3	20240412	191900	1420037230	9830	9830	9830	9830	0
4	20240412	191800	1420037230	9830	9830	9830	9830	0
5	20240412	191700	1420037230	9830	9830	9830	9830	0
6	20240412	191600	1420037230	9830	9830	9830	9830	0
7	20240412	191500	1420037230	9830	9830	9830	9830	0
8	20240412	191400	1420037230	9830	9830	9830	9830	0
9	20240412	191300	1420037230	9830	9830	9830	9830	0
10	20240412	191200	1420037230	9830	9830	9830	9830	0
11	20240412	191100	1420037230	9830	9830	9830	9830	0
12	20240412	191000	1420037230	9830	9830	9830	9830	0
13	20240412	190900	1420037230	9830	9830	9830	9830	0
14	20240412	190800	1420037230	9830	9830	9830	9830	0
15	20240412	190700	1420037230	9830	9830	9830	9830	0
16	20240412	190600	1420037230	9830	9830	9830	9830	0
17	20240412	190500	1420037230	9830	9830	9830	9830	0
18	20240412	190400	1420037230	9830	9830	9830	9830	0
19	20240412	190300	1420037230	9830	9830	9830	9830	0
20	20240412	190200	1420037230	9830	9830	9830	9830	0
21	20240412	190100	1420037230	9830	9830	9830	9830	0
22	20240412	190000	1420037230	9830	9830	9830	9830	0
23	20240412	185900	1420037230	9830	9830	9830	9830	0
24	20240412	185800	1420037230	9830	9830	9830	9830	0
25	20240412	185700	1420037230	9830	9830	9830	9830	0
26	20240412	185600	1420037230	9830	9830	9830	9830	0
27	20240412	185500	1420037230	9830	9830	9830	9830	0
28	20240412	185400	1420037230	9830	9830	9830	9830	0
29	20240412	185300	1420037230	9830	9830	9830	9830	0
30	20240412	185200	1420037230	9830	9830	9830	9830	0
31	20240412	185100	1420037230	9830	9830	9830	9830	0
32	20240412	185000	1420037230	9830	9830	9830	9830	7726
33	20240412	184900	1420037230	9830	9830	9830	9830	0
34	20240412	184800	1420037230	9830	9830	9830	9830	0
35	20240412	184700	1420037230	9830	9830	9830	9830	0
36	20240412	184600	1420037230	9830	9830	9830	9830	0
37	20240412	184500	1420037230	9830	9830	9830	9830	0
38	20240412	184400	1420037230	9830	9830	9830	9830	0
39	20240412	184300	1420037230	9830	9830	9830	9830	0
40	20240412	184200	1420037230	9830	9830	9830	9830	0
41	20240412	184100	1420037230	9830	9830	9830	9830	0
42	20240412	184000	1420037230	9830	9830	9830	9830	0
43	20240412	183900	1420037230	9830	9830	9830	9830	0
44	20240412	183800	1420037230	9830	9830	9830	9830	0
45	20240412	183700	1420037230	9830	9830	9830	9830	0
46	20240412	183600	1420037230	9830	9830	9830	9830	0
47	20240412	183500	1420037230	9830	9830	9830	9830	0
48	20240412	183400	1420037230	9830	9830	9830	9830	0
49	20240412	183300	1420037230	9830	9830	9830	9830	0
50	20240412	183200	1420037230	9830	9830	9830	9830	0
51	20240412	183100	1420037230	9830	9830	9830	9830	0
52	20240412	183000	1420037230	9830	9830	9830	9830	0
53	20240412	182900	1420037230	9830	9830	9830	9830	0
54	20240412	182800	1420037230	9830	9830	9830	9830	0
55	20240412	182700	1420037230	9830	9830	9830	9830	0
56	20240412	182600	1420037230	9830	9830	9830	9830	0
57	20240412	182500	1420037230	9830	9830	9830	9830	0
58	20240412	182400	1420037230	9830	9830	9830	9830	0
59	20240412	182300	1420037230	9830	9830	9830	9830	0
60	20240412	182200	1420037230	9830	9830	9830	9830	0
61	20240412	182100	1420037230	9830	9830	9830	9830	0
62	20240412	182000	1420037230	9830	9830	9830	9830	7726
63	20240412	181900	1420037230	9830	9830	9830	9830	0
64	20240412	181800	1420037230	9830	9830	9830	9830	0
65	20240412	181700	1420037230	9830	9830	9830	9830	0
66	20240412	181600	1420037230	9830	9830	9830	9830	0
67	20240412	181500	1420037230	9830	9830	9830	9830	0
68	20240412	181400	1420037230	9830	9830	9830	9830	0
69	20240412	181300	1420037230	9830	9830	9830	9830	0
70	20240412	181200	1420037230	9830	9830	9830	9830	0
71	20240412	181100	1420037230	9830	9830	9830	9830	0
72	20240412	181000	1420037230	9830	9830	9830	9830	0
73	20240412	180900	1420037230	9830	9830	9830	9830	0
74	20240412	180800	1420037230	9830	9830	9830	9830	0
75	20240412	180700	1420037230	9830	9830	9830	9830	0
76	20240412	180600	1420037230	9830	9830	9830	9830	0
77	20240412	180500	1420037230	9830	9830	9830	9830	0
78	20240412	180400	1420037230	9830	9830	9830	9830	0
79	20240412	180300	1420037230	9830	9830	9830	9830	0
80	20240412	180200	1420037230	9830	9830	9830	9830	0
81	20240412	180100	1420037230	9830	9830	9830	9830	0
82	20240412	180000	1420037230	9830	9830	9830	9830	0
83	20240412	175900	1420037230	9830	9830	9830	9830	0
84	20240412	175800	1420037230	9830	9830	9830	9830	0
85	20240412	175700	1420037230	9830	9830	9830	9830	0
86	20240412	175600	1420037230	9830	9830	9830	9830	0
87	20240412	175500	1420037230	9830	9830	9830	9830	0
88	20240412	175400	1420037230	9830	9830	9830	9830	0
89	20240412	175300	1420037230	9830	9830	9830	9830	0
90	20240412	175200	1420037230	9830	9830	9830	9830	0
91	20240412	175100	1420037230	9830	9830	9830	9830	0
92	20240412	175000	1420037230	9830	9830	9830	9830	7726
93	20240412	174900	1420037230	9830	9830	9830	9830	0
94	20240412	174800	1420037230	9830	9830	9830	9830	0
95	20240412	174700	1420037230	9830	9830	9830	9830	0
96	20240412	174600	1420037230	9830	9830	9830	9830	0
97	20240412	174500	1420037230	9830	9830	9830	9830	0
98	20240412	174400	1420037230	9830	9830	9830	9830	0
99	20240412	174300	1420037230	9830	9830	9830	9830	0
100	20240412	174200	1420037230	9830	9830	9830	9830	0
101	20240412	174100	1420037230	9830	9830	9830	9830	0
102	20240412	174000	1420037230	9830	9830	9830	9830	0
103	20240412	173900	1420037230	9830	9830	9830	9830	0
104	20240412	173800	1420037230	9830	9830	9830	9830	0
105	20240412	173700	1420037230	9830	9830	9830	9830	0
106	20240412	173600	1420037230	9830	9830	9830	9830	0
107	20240412	173500	1420037230	9830	9830	9830	9830	0
108	20240412	173400	1420037230	9830	9830	9830	9830	0
109	20240412	173300	1420037230	9830	9830	9830	9830	0
110	20240412	173200	1420037230	9830	9830	9830	9830	0
111	20240412	173100	1420037230	9830	9830	9830	9830	0
112	20240412	173000	1420037230	9830	9830	9830	9830	0
113	20240412	172900	1420037230	9830	9830	9830	9830	0
114	20240412	172800	1420037230	9830	9830	9830	9830	0
115	20240412	172700	1420037230	9830	9830	9830	9830	0
116	20240412	172600	1420037230	9830	9830	9830	9830	0
117	20240412	172500	1420037230	9830	9830	9830	9830	0
118	20240412	172400	1420037230	9830	9830	9830	9830	0
119	20240412	172300	1420037230	9830	9830	9830	9830	0
120	20240412	172200	1420037230	9830	9830	9830	9830	0
121	20240412	172100	1420037230	9830	9830	9830	9830	0
122	20240412	172000	1420037230	9830	9830	9830	9830	7726
123	20240412	171900	1420037230	9830	9830	9830	9830	0
124	20240412	171800	1420037230	9830	9830	9830	9830	0
125	20240412	171700	1420037230	9830	9830	9830	9830	0
126	20240412	171600	1420037230	9830	9830	9830	9830	0
127	20240412	171500	1420037230	9830	9830	9830	9830	0
128	20240412	171400	1420037230	9830	9830	9830	9830	0
129	20240412	171300	1420037230	9830	9830	9830	9830	0
130	20240412	171200	1420037230	9830	9830	9830	9830	0
131	20240412	171100	1420037230	9830	9830	9830	9830	0
132	20240412	171000	1420037230	9830	9830	9830	9830	0
133	20240412	170900	1420037230	9830	9830	9830	9830	0
134	20240412	170800	1420037230	9830	9830	9830	9830	0
135	20240412	170700	1420037230	9830	9830	9830	9830	0
136	20240412	170600	1420037230	9830	9830	9830	9830	0
137	20240412	170500	1420037230	9830	9830	9830	9830	0
138	20240412	170400	1420037230	9830	9830	9830	9830	0
139	20240412	170300	1420037230	9830	9830	9830	9830	0
140	20240412	170200	1420037230	9830	9830	9830	9830	0
141	20240412	170100	1420037230	9830	9830	9830	9830	0
142	20240412	170000	1420037230	9830	9830	9830	9830	0
143	20240412	165900	1420037230	9830	9830	9830	9830	0
144	20240412	165800	1420037230	9830	9830	9830	9830	0
145	20240412	165700	1420037230	9830	9830	9830	9830	0
146	20240412	165600	1420037230	9830	9830	9830	9830	0
147	20240412	165500	1420037230	9830	9830	9830	9830	0
148	20240412	165400	1420037230	9830	9830	9830	9830	0
149	20240412	165300	1420037230	9830	9830	9830	9830	0
150	20240412	165200	1420037230	9830	9830	9830	9830	0
151	20240412	165100	1420037230	9830	9830	9830	9830	0
152	20240412	165000	1420037230	9830	9830	9830	9830	7726
153	20240412	164900	1420037230	9830	9830	9830	9830	0
154	20240412	164800	1420037230	9830	9830	9830	9830	0
155	20240412	164700	1420037230	9830	9830	9830	9830	0
156	20240412	164600	1420037230	9830	9830	9830	9830	0
157	20240412	164500	1420037230	9830	9830	9830	9830	0
158	20240412	164400	1420037230	9830	9830	9830	9830	0
159	20240412	164300	1420037230	9830	9830	9830	9830	0
160	20240412	164200	1420037230	9830	9830	9830	9830	0
161	20240412	164100	1420037230	9830	9830	9830	9830	0
162	20240412	164000	1420037230	9830	9830	9830	9830	0
163	20240412	163900	1420037230	9830	9830	9830	9830	0
164	20240412	163800	1420037230	9830	9830	9830	9830	0
165	20240412	163700	1420037230	9830	9830	9830	9830	0
166	20240412	163600	1420037230	9830	9830	9830	9830	0
167	20240412	163500	1420037230	9830	9830	9830	9830	0
168	20240412	163400	1420037230	9830	9830	9830	9830	0
169	20240412	163300	1420037230	9830	9830	9830	9830	0
170	20240412	163200	1420037230	9830	9830	9830	9830	0
171	20240412	163100	1420037230	9830	9830	9830	9830	0
172	20240412	163000	1420037230	9830	9830	9830	9830	0
173	20240412	162900	1420037230	9830	9830	9830	9830	0
174	20240412	162800	1420037230	9830	9830	9830	9830	0
175	20240412	162700	1420037230	9830	9830	9830	9830	0
176	20240412	162600	1420037230	9830	9830	9830	9830	0
177	20240412	162500	1420037230	9830	9830	9830	9830	0
178	20240412	162400	1420037230	9830	9830	9830	9830	0
179	20240412	162300	1420037230	9830	9830	9830	9830	0
180	20240412	162200	1420037230	9830	9830	9830	9830	0
181	20240412	162100	1420037230	9830	9830	9830	9830	0
182	20240412	162000	1420037230	9830	9830	9830	9830	7726
183	20240412	161900	1420037230	9830	9830	9830	9830	0
184	20240412	161800	1420037230	9830	9830	9830	9830	0
185	20240412	161700	1420037230	9830	9830	9830	9830	0
186	20240412	161600	1420037230	9830	9830	9830	9830	0
187	20240412	161500	1420037230	9830	9830	9830	9830	0
188	20240412	161400	1420037230	9830	9830	9830	9830	0
189	20240412	161300	1420037230	9830	9830	9830	9830	0
190	20240412	161200	1420037230	9830	9830	9830	9830	0
191	20240412	161100	1420037230	9830	9830	9830	9830	0
192	20240412	161000	1420037230	9830	9830	9830	9830	0
193	20240412	160900	1420037230	9830	9830	9830	9830	0
194	20240412	160800	1420037230	9830	9830	9830	9830	0
195	20240412	160700	1420037230	9830	9830	9830	9830	0
196	20240412	160600	1420037230	9830	9830	9830	9830	0
197	20240412	160500	1420037230	9830	9830	9830	9830	0
198	20240412	160400	1420037230	9830	9830	9830	9830	0
199	20240412	160300	1420037230	9830	9830	9830	9830	0
200	20240412	160200	1420037230	9830	9830	9830	9830	0
201	20240412	160100	1420037230	9830	9830	9830	9830	0
202	20240412	160000	1420037230	9830	9830	9830	9830	0
203	20240412	155900	1420037230	9830	9830	9830	9830	0
204	20240412	155800	1420037230	9830	9830	9830	9830	0
205	20240412	155700	1420037230	9830	9830	9830	9830	0
206	20240412	155600	1420037230	9830	9830	9830	9830	0
207	20240412	155500	1420037230	9830	9830	9830	9830	0
208	20240412	155400	1420037230	9830	9830	9830	9830	0
209	20240412	155300	1420037230	9830	9830	9830	9830	0
210	20240412	155200	1420037230	9830	9830	9830	9830	0
211	20240412	155100	1420037230	9830	9830	9830	9830	0
212	20240412	155000	1420037230	9830	9830	9830	9830	7726
213	20240412	154900	1420037230	9830	9830	9830	9830	0
214	20240412	154800	1420037230	9830	9830	9830	9830	0
215	20240412	154700	1420037230	9830	9830	9830	9830	0
216	20240412	154600	1420037230	9830	9830	9830	9830	0
217	20240412	154500	1420037230	9830	9830	9830	9830	0
218	20240412	154400	1420037230	9830	9830	9830	9830	0
219	20240412	154300	1420037230	9830	9830	9830	9830	0
220	20240412	154200	1420037230	9830	9830	9830	9830	0
221	20240412	154100	1420037230	9830	9830	9830	9830	0
222	20240412	154000	1420037230	9830	9830	9830	9830	0
223	20240412	153900	1420037230	9830	9830	9830	9830	0
224	20240412	153800	1420037230	9830	9830	9830	9830	0
225	20240412	153700	1420037230	9830	9830	9830	9830	0
226	20240412	153600	1420037230	9830	9830	9830	9830	0
227	20240412	153500	1420037230	9830	9830	9830	9830	0
228	20240412	153400	1420037230	9830	9830	9830	9830	0
229	20240412	153300	1420037230	9830	9830	9830	9830	0
230	20240412	153200	1420037230	9830	9830	9830	9830	0
231	20240412	153100	1420037230	9830	9830	9830	9830	0
232	20240412	153000	1420037230	9830	9830	9830	9830	7726
233	20240412	152900	1344090650	9820	9820	9820	9820	0
234	20240412	152800	1344090650	9820	9820	9820	9820	0
235	20240412	152700	1344090650	9820	9820	9820	9820	0
236	20240412	152600	1344090650	9820	9820	9820	9820	0
237	20240412	152500	1344090650	9820	9820	9820	9820	0
238	20240412	152400	1344090650	9820	9820	9820	9820	0
239	20240412	152300	1344090650	9820	9820	9820	9820	0
240	20240412	152200	1344090650	9820	9820	9820	9820	0
241	20240412	152100	1344090650	9820	9820	9820	9820	0
242	20240412	152000	1344090650	9820	9820	9820	9820	0
243	20240412	151900	1344090650	9820	9810	9820	9810	851
244	20240412	151800	1335737020	9810	9810	9820	9810	413
245	20240412	151700	1331683400	9810	9810	9810	9810	22
246	20240412	151600	1331467580	9810	9810	9810	9810	58
247	20240412	151500	1330898600	9810	9810	9810	9810	791
248	20240412	151400	1323138890	9810	9810	9810	9810	761
249	20240412	151300	1315673480	9820	9810	9820	9810	883
250	20240412	151200	1307010120	9810	9820	9820	9810	102
251	20240412	151100	1306008980	9820	9820	9820	9820	721
252	20240412	151000	1298928760	9820	9820	9820	9820	175
253	20240412	150900	1297210260	9820	9820	9820	9820	378
254	20240412	150800	1293498300	9820	9830	9830	9820	476
255	20240412	150700	1288823670	9830	9830	9830	9830	10
256	20240412	150600	1288725370	9830	9830	9830	9830	3
257	20240412	150500	1288695880	9830	9830	9830	9830	10
258	20240412	150400	1288597580	9830	9820	9830	9820	196
259	20240412	150300	1286672750	9820	9810	9820	9810	982
260	20240412	150200	1277029590	9810	9820	9820	9810	80
261	20240412	150100	1276244590	9820	9820	9820	9820	10
262	20240412	150000	1276146390	9820	9820	9820	9820	90
263	20240412	145900	1275262590	9820	9820	9820	9820	98
264	20240412	145800	1274300230	9820	9820	9820	9820	2182
265	20240412	145700	1252872990	9820	9820	9820	9820	393
266	20240412	145600	1249013730	9820	9810	9820	9810	172
267	20240412	145500	1247325370	9810	9810	9810	9810	58
268	20240412	145400	1246756390	9810	9810	9810	9810	52
269	20240412	145300	1246246270	9820	9820	9820	9820	0
270	20240412	145200	1246246270	9820	9820	9820	9820	123
271	20240412	145100	1245038410	9820	9810	9820	9810	111
272	20240412	145000	1243948490	9820	9820	9820	9820	321
273	20240412	144900	1240796270	9820	9820	9820	9820	3
274	20240412	144800	1240766810	9820	9810	9820	9810	39
275	20240412	144700	1240384020	9820	9820	9820	9820	205
276	20240412	144600	1238370920	9820	9810	9820	9810	28
277	20240412	144500	1238095970	9820	9810	9820	9810	146
278	20240412	144400	1236663670	9820	9810	9820	9810	7
279	20240412	144300	1236594940	9820	9820	9820	9820	200
280	20240412	144200	1234630940	9820	9820	9820	9820	40
281	20240412	144100	1234238140	9820	9820	9820	9820	115
282	20240412	144000	1233108840	9820	9820	9820	9820	50
283	20240412	143900	1232617840	9820	9810	9820	9810	19
284	20240412	143800	1232431350	9810	9810	9820	9810	4001
285	20240412	143700	1193181040	9820	9810	9820	9810	109
286	20240412	143600	1192111670	9820	9820	9820	9820	79
287	20240412	143500	1191335890	9820	9820	9820	9820	127
288	20240412	143400	1190088750	9820	9810	9820	9810	419
289	20240412	143300	1185974260	9810	9820	9820	9810	518
290	20240412	143200	1180891500	9820	9820	9820	9820	0
291	20240412	143100	1180891500	9820	9820	9820	9820	3
292	20240412	143000	1180862040	9820	9820	9820	9820	10
293	20240412	142900	1180763840	9820	9820	9820	9820	112
294	20240412	142800	1179664000	9820	9820	9820	9820	49
295	20240412	142700	1179182820	9820	9820	9820	9820	139
296	20240412	142600	1177817840	9820	9820	9820	9820	23
297	20240412	142500	1177591980	9820	9820	9820	9820	116
298	20240412	142400	1176452860	9830	9830	9830	9830	5
299	20240412	142300	1176403710	9830	9830	9830	9830	0
300	20240412	142200	1176403710	9830	9830	9830	9830	10
301	20240412	142100	1176305410	9830	9820	9830	9820	161
302	20240412	142000	1174724370	9820	9820	9820	9820	308
303	20240412	141900	1171699810	9830	9830	9830	9830	111
304	20240412	141800	1170608680	9830	9830	9830	9830	52
305	20240412	141700	1170097520	9830	9830	9830	9830	50
306	20240412	141600	1169606020	9830	9820	9830	9820	116
307	20240412	141500	1168466890	9820	9820	9820	9820	220
308	20240412	141400	1166306490	9820	9810	9820	9810	262
309	20240412	141300	1163735360	9810	9820	9820	9810	306
310	20240412	141200	1160732440	9820	9820	9820	9820	186
311	20240412	141100	1158905920	9820	9820	9820	9810	39
312	20240412	141000	1158523200	9820	9820	9820	9820	41
313	20240412	140900	1158120580	9830	9820	9830	9820	200
314	20240412	140800	1156156540	9820	9830	9830	9820	417
315	20240412	140700	1152061100	9830	9820	9830	9820	147
316	20240412	140600	1150617450	9820	9810	9820	9810	210
317	20240412	140500	1148555340	9810	9820	9820	9810	16
318	20240412	140400	1148398230	9820	9820	9820	9820	111
319	20240412	140300	1147308210	9820	9820	9820	9820	13
320	20240412	140200	1147180550	9820	9820	9820	9820	156
321	20240412	140100	1145648630	9820	9820	9820	9820	115
322	20240412	140000	1144519330	9820	9820	9820	9820	158
323	20240412	135900	1142967770	9810	9820	9820	9810	2050
324	20240412	135800	1122857060	9820	9820	9820	9820	119
325	20240412	135700	1121688480	9820	9810	9820	9810	110
326	20240412	135600	1120608370	9810	9820	9820	9810	33
327	20240412	135500	1120284320	9820	9810	9820	9810	764
328	20240412	135400	1112789450	9810	9810	9810	9810	846
329	20240412	135300	1104490190	9810	9810	9810	9810	109
330	20240412	135200	1103420900	9810	9810	9820	9810	313
331	20240412	135100	1100349370	9810	9810	9810	9810	59
332	20240412	135000	1099770580	9810	9810	9810	9810	59
333	20240412	134900	1099191790	9810	9810	9820	9810	150
334	20240412	134800	1097720180	9810	9820	9820	9800	14672
335	20240412	134700	953833980	9820	9820	9820	9820	1099
336	20240412	134600	943041800	9820	9820	9820	9820	89
337	20240412	134500	942167820	9820	9830	9830	9820	3977
338	20240412	134400	903113070	9830	9830	9830	9830	174
339	20240412	134300	901402650	9830	9840	9850	9830	5871
340	20240412	134200	843683840	9840	9850	9850	9840	141
341	20240412	134100	842296390	9850	9850	9850	9850	0
342	20240412	134000	842296390	9850	9840	9850	9840	321
343	20240412	133900	839134630	9840	9840	9840	9840	99
344	20240412	133800	838160470	9840	9850	9850	9840	100
345	20240412	133700	837176400	9850	9840	9850	9840	265
346	20240412	133600	834568780	9840	9840	9840	9840	1082
347	20240412	133500	823921900	9840	9840	9840	9840	112
348	20240412	133400	822819820	9840	9840	9840	9840	93
349	20240412	133300	821904700	9850	9840	9850	9840	1044
350	20240412	133200	811631730	9840	9840	9840	9840	59
351	20240412	133100	811051170	9840	9850	9850	9840	96
352	20240412	133000	810106000	9850	9850	9850	9850	239
353	20240412	132900	807751850	9850	9850	9850	9850	60
354	20240412	132800	807160850	9850	9850	9850	9850	60
355	20240412	132700	806569850	9850	9850	9850	9850	309
356	20240412	132600	803526200	9850	9850	9850	9850	0
357	20240412	132500	803526200	9850	9850	9850	9850	1
358	20240412	132400	803516350	9860	9860	9860	9860	4
359	20240412	132300	803476910	9860	9850	9860	9850	127
360	20240412	132200	802225460	9850	9850	9850	9850	51
361	20240412	132100	801723110	9850	9850	9850	9850	80
362	20240412	132000	800935110	9850	9850	9850	9850	103
363	20240412	131900	799920560	9850	9850	9850	9850	16
364	20240412	131800	799762960	9850	9850	9850	9840	677
365	20240412	131700	793099510	9840	9840	9850	9840	107
366	20240412	131600	792046480	9840	9840	9840	9840	42
367	20240412	131500	791633200	9850	9850	9850	9850	411
368	20240412	131400	787584850	9850	9850	9850	9850	142
369	20240412	131300	786186150	9850	9850	9850	9850	39
370	20240412	131200	785802000	9850	9850	9850	9850	0
371	20240412	131100	785802000	9850	9850	9850	9850	0
372	20240412	131000	785802000	9850	9850	9850	9850	59
373	20240412	130900	785220850	9850	9850	9850	9850	710
374	20240412	130800	778227350	9850	9850	9850	9850	0
375	20240412	130700	778227350	9850	9850	9850	9850	300
376	20240412	130600	775272350	9850	9850	9850	9850	0
377	20240412	130500	775272350	9850	9850	9850	9850	682
378	20240412	130400	768554650	9850	9850	9850	9850	72
379	20240412	130300	767845450	9840	9840	9840	9840	39
380	20240412	130200	767461690	9850	9850	9850	9850	0
381	20240412	130100	767461690	9850	9850	9850	9840	40
382	20240412	130000	767067980	9850	9850	9850	9850	50
383	20240412	125900	766575480	9840	9840	9840	9840	340
384	20240412	125800	763229880	9830	9840	9840	9830	371
385	20240412	125700	759579660	9840	9840	9840	9840	43
386	20240412	125600	759156540	9840	9840	9840	9840	110
387	20240412	125500	758074140	9850	9850	9850	9850	1
388	20240412	125400	758064290	9850	9850	9850	9850	60
389	20240412	125300	757473290	9840	9840	9840	9840	4
390	20240412	125200	757433930	9850	9850	9850	9850	1
391	20240412	125100	757424080	9850	9850	9850	9850	0
392	20240412	125000	757424080	9850	9850	9850	9850	11
393	20240412	124900	757315730	9850	9850	9850	9850	50
394	20240412	124800	756823230	9850	9850	9850	9850	17
395	20240412	124700	756655780	9840	9850	9850	9830	10686
396	20240412	124600	651481810	9850	9850	9860	9850	342
397	20240412	124500	648113100	9850	9850	9850	9850	41
398	20240412	124400	647709250	9850	9850	9850	9850	42
399	20240412	124300	647295550	9850	9850	9850	9850	44
400	20240412	124200	646862150	9850	9850	9850	9850	386
401	20240412	124100	643060050	9850	9850	9850	9850	43
402	20240412	124000	642636500	9850	9850	9850	9850	51
403	20240412	123900	642134150	9850	9850	9850	9850	1040
404	20240412	123800	631890150	9860	9860	9860	9860	4
405	20240412	123700	631850710	9860	9850	9860	9850	699
406	20240412	123600	624959000	9850	9850	9850	9850	2
407	20240412	123500	624939300	9850	9850	9850	9850	43
408	20240412	123400	624515750	9860	9860	9860	9860	50
409	20240412	123300	624022750	9860	9850	9860	9850	47
410	20240412	123200	623559750	9860	9860	9860	9860	12
411	20240412	123100	623441430	9860	9860	9860	9860	1313
412	20240412	123000	610495250	9850	9850	9850	9850	53
413	20240412	122900	609973200	9850	9850	9850	9850	42
414	20240412	122800	609559500	9850	9850	9850	9850	648
415	20240412	122700	603176700	9850	9850	9850	9850	142
416	20240412	122600	601778000	9860	9860	9860	9860	50
417	20240412	122500	601285000	9850	9860	9860	9850	45
418	20240412	122400	600841720	9850	9850	9850	9850	0
419	20240412	122300	600841720	9850	9850	9850	9850	42
420	20240412	122200	600428020	9850	9850	9850	9850	42
421	20240412	122100	600014320	9860	9860	9860	9860	2
422	20240412	122000	599994600	9850	9860	9860	9850	44
423	20240412	121900	599561180	9860	9860	9860	9860	111
424	20240412	121800	598466720	9860	9860	9860	9860	1
425	20240412	121700	598456860	9860	9850	9860	9850	956
426	20240412	121600	589032330	9850	9850	9850	9850	0
427	20240412	121500	589032330	9850	9860	9860	9850	47
428	20240412	121400	588569340	9850	9850	9850	9850	3
429	20240412	121300	588539790	9850	9850	9850	9850	83
430	20240412	121200	587722240	9850	9850	9850	9850	143
431	20240412	121100	586313690	9850	9850	9850	9850	600
432	20240412	121000	580403690	9850	9850	9860	9850	148
433	20240412	120900	578945830	9860	9860	9860	9860	1
434	20240412	120800	578935970	9850	9850	9850	9850	3288
435	20240412	120700	546549170	9850	9860	9860	9850	48
436	20240412	120600	546076320	9860	9860	9860	9860	10
437	20240412	120500	545977720	9860	9850	9860	9850	254
438	20240412	120400	543473810	9860	9860	9860	9860	10
439	20240412	120300	543375210	9860	9850	9860	9850	178
440	20240412	120200	541621590	9850	9850	9850	9850	42
441	20240412	120100	541207890	9860	9850	9860	9850	33
442	20240412	120000	540882810	9850	9850	9850	9850	92
443	20240412	115900	539976610	9850	9850	9850	9850	0
444	20240412	115800	539976610	9850	9850	9850	9850	245
445	20240412	115700	537563360	9850	9850	9850	9850	42
446	20240412	115600	537149660	9850	9860	9860	9850	510
447	20240412	115500	532125700	9850	9850	9850	9850	144
448	20240412	115400	530707300	9850	9860	9860	9850	38
449	20240412	115300	530332980	9860	9860	9860	9860	0
450	20240412	115200	530332980	9860	9860	9860	9860	210
451	20240412	115100	528262380	9850	9850	9850	9850	4364
452	20240412	115000	485276980	9850	9850	9850	9850	168
453	20240412	114900	483622180	9850	9850	9850	9850	434
454	20240412	114800	479347280	9850	9850	9850	9850	54
455	20240412	114700	478815380	9850	9850	9850	9850	0
456	20240412	114600	478815380	9850	9860	9860	9850	826
457	20240412	114500	470671440	9860	9860	9860	9860	43
458	20240412	114400	470247460	9860	9860	9860	9860	700
459	20240412	114300	463345460	9860	9860	9860	9860	42
460	20240412	114200	462931340	9860	9860	9860	9860	43
461	20240412	114100	462507360	9860	9860	9860	9860	0
462	20240412	114000	462507360	9860	9860	9870	9860	85
463	20240412	113900	461669250	9860	9860	9860	9860	0
464	20240412	113800	461669250	9860	9870	9870	9860	55
465	20240412	113700	461126830	9870	9870	9870	9870	1
466	20240412	113600	461116960	9860	9880	9880	9860	418
467	20240412	113500	456994280	9860	9860	9860	9860	0
468	20240412	113400	456994280	9860	9860	9860	9860	104
469	20240412	113300	455968840	9860	9860	9860	9860	329
470	20240412	113200	452724900	9860	9860	9860	9860	43
471	20240412	113100	452300920	9870	9870	9870	9870	1
472	20240412	113000	452291050	9860	9860	9860	9860	54
473	20240412	112900	451758610	9860	9870	9870	9860	81
474	20240412	112800	450959450	9870	9870	9880	9870	610
475	20240412	112700	444937810	9860	9860	9870	9850	600
476	20240412	112600	439018950	9860	9860	9860	9860	251
477	20240412	112500	436544090	9860	9860	9860	9860	106
478	20240412	112400	435498930	9860	9870	9870	9860	471
479	20240412	112300	430851980	9870	9870	9870	9860	3
480	20240412	112200	430822380	9870	9870	9870	9870	18
481	20240412	112100	430644720	9870	9870	9870	9870	55
482	20240412	112000	430101870	9870	9870	9870	9870	700
483	20240412	111900	423192870	9870	9860	9870	9860	111
484	20240412	111800	422098300	9860	9860	9860	9860	14
485	20240412	111700	421960260	9870	9870	9870	9870	85
486	20240412	111600	421121310	9860	9870	9870	9860	25
487	20240412	111500	420874610	9870	9870	9870	9870	1
488	20240412	111400	420864740	9860	9860	9860	9860	1416
489	20240412	111300	406902980	9860	9870	9870	9860	270
490	20240412	111200	404240230	9870	9870	9870	9870	1
491	20240412	111100	404230360	9870	9870	9870	9870	7
492	20240412	111000	404161270	9870	9870	9870	9870	28
493	20240412	110900	403884910	9870	9870	9870	9870	0
494	20240412	110800	403884910	9870	9870	9870	9870	48
495	20240412	110700	403411150	9870	9860	9870	9860	130
496	20240412	110600	402129280	9860	9860	9860	9860	0
497	20240412	110500	402129280	9860	9860	9860	9860	0
498	20240412	110400	402129280	9860	9860	9860	9860	532
499	20240412	110300	396883760	9870	9860	9870	9860	64
500	20240412	110200	396252420	9860	9870	9870	9860	156
501	20240412	110100	394714210	9870	9870	9870	9870	163
502	20240412	110000	393105400	9870	9860	9870	9860	411
503	20240412	105900	389052920	9850	9860	9860	9850	29
504	20240412	105800	388767100	9850	9850	9850	9850	50
505	20240412	105700	388274600	9860	9860	9860	9860	24
506	20240412	105600	388037960	9860	9850	9860	9850	347
507	20240412	105500	384616640	9860	9860	9860	9860	9
508	20240412	105400	384527900	9860	9860	9860	9860	13
509	20240412	105300	384399720	9860	9860	9860	9860	85
510	20240412	105200	383561620	9860	9860	9860	9860	40
511	20240412	105100	383167220	9860	9860	9860	9860	0
512	20240412	105000	383167220	9860	9860	9860	9860	45
513	20240412	104900	382723520	9860	9860	9860	9860	1
514	20240412	104800	382713660	9860	9850	9860	9850	659
515	20240412	104700	376215930	9860	9870	9870	9860	70
516	20240412	104600	375525530	9860	9870	9870	9860	414
517	20240412	104500	371443470	9870	9870	9870	9860	110
518	20240412	104400	370358760	9870	9870	9870	9870	26
519	20240412	104300	370102140	9870	9870	9870	9870	23
520	20240412	104200	369875130	9870	9870	9870	9870	115
521	20240412	104100	368740080	9870	9880	9880	9870	69
522	20240412	104000	368059040	9880	9880	9880	9880	0
523	20240412	103900	368059040	9880	9880	9880	9880	4
524	20240412	103800	368019520	9880	9880	9880	9880	46
525	20240412	103700	367565040	9880	9880	9880	9870	101
526	20240412	103600	366567580	9870	9870	9870	9870	56
527	20240412	103500	366014860	9870	9870	9870	9860	563
528	20240412	103400	360458780	9870	9860	9870	9860	100
529	20240412	103300	359472580	9870	9870	9870	9870	68
530	20240412	103200	358801420	9860	9860	9860	9860	210
531	20240412	103100	356730820	9860	9860	9860	9860	11
532	20240412	103000	356622360	9860	9860	9860	9860	12
533	20240412	102900	356504040	9860	9860	9860	9860	54
534	20240412	102800	355971600	9860	9860	9860	9860	1
535	20240412	102700	355961740	9870	9870	9870	9870	6
536	20240412	102600	355902520	9860	9860	9860	9860	67
537	20240412	102500	355241900	9870	9870	9870	9870	2
538	20240412	102400	355222160	9860	9860	9860	9860	0
539	20240412	102300	355222160	9860	9860	9860	9860	1
540	20240412	102200	355212300	9850	9850	9850	9850	0
541	20240412	102100	355212300	9850	9850	9850	9850	10
542	20240412	102000	355113800	9850	9850	9850	9850	0
543	20240412	101900	355113800	9850	9860	9860	9850	1859
544	20240412	101800	336802450	9850	9850	9850	9850	0
545	20240412	101700	336802450	9850	9870	9870	9850	1698
546	20240412	101600	320073870	9860	9870	9870	9860	14
547	20240412	101500	319935710	9860	9860	9860	9860	109
548	20240412	101400	318860970	9870	9870	9870	9860	113
549	20240412	101300	317746210	9870	9860	9870	9860	14
550	20240412	101200	317608150	9860	9860	9860	9860	420
551	20240412	101100	313466950	9860	9860	9860	9860	182
552	20240412	101000	311672430	9860	9860	9860	9860	34
553	20240412	100900	311337190	9870	9860	9870	9860	2
554	20240412	100800	311317460	9840	9840	9840	9840	0
555	20240412	100700	311317460	9840	9840	9840	9840	0
556	20240412	100600	311317460	9840	9870	9870	9840	3935
557	20240412	100500	272581540	9870	9870	9870	9870	1
558	20240412	100400	272571670	9870	9860	9870	9860	9
559	20240412	100300	272482920	9860	9860	9860	9860	120
560	20240412	100200	271299720	9860	9870	9880	9860	1783
561	20240412	100100	253710300	9880	9880	9880	9880	632
562	20240412	100000	247466140	9880	9880	9880	9880	4
563	20240412	095900	247426620	9870	9870	9870	9870	74
564	20240412	095800	246696240	9880	9880	9880	9880	1
565	20240412	095700	246686360	9880	9880	9880	9880	11
566	20240412	095600	246577680	9880	9870	9880	9870	776
567	20240412	095500	238918530	9860	9870	9870	9860	53
568	20240412	095400	238395730	9870	9870	9870	9860	232
569	20240412	095300	236107690	9870	9870	9870	9870	5
570	20240412	095200	236058340	9870	9870	9870	9870	0
571	20240412	095100	236058340	9870	9870	9870	9870	25
572	20240412	095000	235811590	9860	9870	9870	9850	33
573	20240412	094900	235486110	9860	9860	9860	9860	200
574	20240412	094800	233514110	9860	9860	9860	9860	87
575	20240412	094700	232656290	9860	9860	9860	9860	637
576	20240412	094600	226375470	9860	9870	9870	9860	63
577	20240412	094500	225753860	9870	9870	9870	9870	20
578	20240412	094400	225556460	9870	9870	9870	9870	125
579	20240412	094300	224322710	9870	9870	9870	9870	13
580	20240412	094200	224194400	9870	9870	9870	9870	1
581	20240412	094100	224184530	9870	9870	9870	9870	12
582	20240412	094000	224066090	9870	9860	9870	9860	56
583	20240412	093900	223513730	9860	9850	9860	9850	1229
584	20240412	093800	211396190	9850	9850	9850	9850	84
585	20240412	093700	210568790	9850	9850	9850	9850	51
586	20240412	093600	210066440	9860	9860	9860	9860	2
587	20240412	093500	210046720	9870	9870	9870	9870	10
588	20240412	093400	209948020	9870	9860	9870	9840	2976
589	20240412	093300	180652060	9860	9860	9860	9860	0
590	20240412	093200	180652060	9860	9860	9860	9860	130
591	20240412	093100	179370260	9850	9850	9850	9850	20
592	20240412	093000	179173260	9850	9850	9850	9850	138
593	20240412	092900	177813960	9850	9850	9850	9850	844
594	20240412	092800	169500560	9850	9860	9860	9850	1240
595	20240412	092700	157284160	9860	9860	9860	9860	0
596	20240412	092600	157284160	9860	9860	9860	9860	670
597	20240412	092500	150677960	9860	9860	9860	9850	653
598	20240412	092400	144245680	9860	9850	9860	9840	505
599	20240412	092300	139269140	9850	9850	9850	9840	807
600	20240412	092200	131320200	9850	9850	9850	9850	263
601	20240412	092100	128729650	9850	9860	9860	9840	669
602	20240412	092000	122139810	9860	9850	9860	9850	29
603	20240412	091900	121854140	9860	9850	9860	9850	51
604	20240412	091800	121351290	9850	9850	9860	9850	1055
605	20240412	091700	110957750	9850	9860	9860	9850	76
606	20240412	091600	110208430	9860	9860	9860	9850	111
607	20240412	091500	109114970	9860	9860	9860	9860	335
608	20240412	091400	105811870	9860	9850	9860	9850	906
609	20240412	091300	96879210	9850	9850	9850	9850	0
610	20240412	091200	96879210	9850	9850	9850	9850	266
611	20240412	091100	94259110	9850	9870	9870	9850	874
612	20240412	091000	85637410	9850	9850	9860	9850	1302
613	20240412	090900	72811710	9850	9860	9860	9850	6
614	20240412	090800	72752590	9870	9870	9870	9850	41
615	20240412	090700	72348420	9870	9880	9880	9870	86
616	20240412	090600	71499590	9900	9870	9910	9840	2771
617	20240412	090500	44200730	9870	9860	9870	9850	841
618	20240412	090400	35912450	9860	9900	9900	9860	620
619	20240412	090300	29791320	9900	9920	9920	9900	608
620	20240412	090200	23770920	9920	9900	9920	9900	52
621	20240412	090100	23255920	9900	9890	9900	9890	338
622	20240412	090000	19909770	9910	9900	9910	9900	2011