KissMeData/274400/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	203400	290159280	9690	9690	9690	9690	689
3	20240412	203300	290159280	9690	9690	9690	9690	0
4	20240412	203200	290159280	9690	9690	9690	9690	0
5	20240412	203100	290159280	9690	9690	9690	9690	0
6	20240412	203000	290159280	9690	9690	9690	9690	0
7	20240412	202900	290159280	9690	9690	9690	9690	0
8	20240412	202800	290159280	9690	9690	9690	9690	0
9	20240412	202700	290159280	9690	9690	9690	9690	0
10	20240412	202600	290159280	9690	9690	9690	9690	0
11	20240412	202500	290159280	9690	9690	9690	9690	0
12	20240412	202400	290159280	9690	9690	9690	9690	0
13	20240412	202300	290159280	9690	9690	9690	9690	0
14	20240412	202200	290159280	9690	9690	9690	9690	0
15	20240412	202100	290159280	9690	9690	9690	9690	0
16	20240412	202000	290159280	9690	9690	9690	9690	0
17	20240412	201900	290159280	9690	9690	9690	9690	0
18	20240412	201800	290159280	9690	9690	9690	9690	0
19	20240412	201700	290159280	9690	9690	9690	9690	0
20	20240412	201600	290159280	9690	9690	9690	9690	0
21	20240412	201500	290159280	9690	9690	9690	9690	0
22	20240412	201400	290159280	9690	9690	9690	9690	0
23	20240412	201300	290159280	9690	9690	9690	9690	0
24	20240412	201200	290159280	9690	9690	9690	9690	0
25	20240412	201100	290159280	9690	9690	9690	9690	0
26	20240412	201000	290159280	9690	9690	9690	9690	0
27	20240412	200900	290159280	9690	9690	9690	9690	0
28	20240412	200800	290159280	9690	9690	9690	9690	0
29	20240412	200700	290159280	9690	9690	9690	9690	0
30	20240412	200600	290159280	9690	9690	9690	9690	0
31	20240412	200500	290159280	9690	9690	9690	9690	0
32	20240412	200400	290159280	9690	9690	9690	9690	689
33	20240412	200300	290159280	9690	9690	9690	9690	0
34	20240412	200200	290159280	9690	9690	9690	9690	0
35	20240412	200100	290159280	9690	9690	9690	9690	0
36	20240412	200000	290159280	9690	9690	9690	9690	0
37	20240412	195900	290159280	9690	9690	9690	9690	0
38	20240412	195800	290159280	9690	9690	9690	9690	0
39	20240412	195700	290159280	9690	9690	9690	9690	0
40	20240412	195600	290159280	9690	9690	9690	9690	0
41	20240412	195500	290159280	9690	9690	9690	9690	0
42	20240412	195400	290159280	9690	9690	9690	9690	0
43	20240412	195300	290159280	9690	9690	9690	9690	0
44	20240412	195200	290159280	9690	9690	9690	9690	0
45	20240412	195100	290159280	9690	9690	9690	9690	0
46	20240412	195000	290159280	9690	9690	9690	9690	0
47	20240412	194900	290159280	9690	9690	9690	9690	0
48	20240412	194800	290159280	9690	9690	9690	9690	0
49	20240412	194700	290159280	9690	9690	9690	9690	0
50	20240412	194600	290159280	9690	9690	9690	9690	0
51	20240412	194500	290159280	9690	9690	9690	9690	0
52	20240412	194400	290159280	9690	9690	9690	9690	0
53	20240412	194300	290159280	9690	9690	9690	9690	0
54	20240412	194200	290159280	9690	9690	9690	9690	0
55	20240412	194100	290159280	9690	9690	9690	9690	0
56	20240412	194000	290159280	9690	9690	9690	9690	0
57	20240412	193900	290159280	9690	9690	9690	9690	0
58	20240412	193800	290159280	9690	9690	9690	9690	0
59	20240412	193700	290159280	9690	9690	9690	9690	0
60	20240412	193600	290159280	9690	9690	9690	9690	0
61	20240412	193500	290159280	9690	9690	9690	9690	0
62	20240412	193400	290159280	9690	9690	9690	9690	689
63	20240412	193300	290159280	9690	9690	9690	9690	0
64	20240412	193200	290159280	9690	9690	9690	9690	0
65	20240412	193100	290159280	9690	9690	9690	9690	0
66	20240412	193000	290159280	9690	9690	9690	9690	0
67	20240412	192900	290159280	9690	9690	9690	9690	0
68	20240412	192800	290159280	9690	9690	9690	9690	0
69	20240412	192700	290159280	9690	9690	9690	9690	0
70	20240412	192600	290159280	9690	9690	9690	9690	0
71	20240412	192500	290159280	9690	9690	9690	9690	0
72	20240412	192400	290159280	9690	9690	9690	9690	0
73	20240412	192300	290159280	9690	9690	9690	9690	0
74	20240412	192200	290159280	9690	9690	9690	9690	0
75	20240412	192100	290159280	9690	9690	9690	9690	0
76	20240412	192000	290159280	9690	9690	9690	9690	0
77	20240412	191900	290159280	9690	9690	9690	9690	0
78	20240412	191800	290159280	9690	9690	9690	9690	0
79	20240412	191700	290159280	9690	9690	9690	9690	0
80	20240412	191600	290159280	9690	9690	9690	9690	0
81	20240412	191500	290159280	9690	9690	9690	9690	0
82	20240412	191400	290159280	9690	9690	9690	9690	0
83	20240412	191300	290159280	9690	9690	9690	9690	0
84	20240412	191200	290159280	9690	9690	9690	9690	0
85	20240412	191100	290159280	9690	9690	9690	9690	0
86	20240412	191000	290159280	9690	9690	9690	9690	0
87	20240412	190900	290159280	9690	9690	9690	9690	0
88	20240412	190800	290159280	9690	9690	9690	9690	0
89	20240412	190700	290159280	9690	9690	9690	9690	0
90	20240412	190600	290159280	9690	9690	9690	9690	0
91	20240412	190500	290159280	9690	9690	9690	9690	0
92	20240412	190400	290159280	9690	9690	9690	9690	689
93	20240412	190300	290159280	9690	9690	9690	9690	0
94	20240412	190200	290159280	9690	9690	9690	9690	0
95	20240412	190100	290159280	9690	9690	9690	9690	0
96	20240412	190000	290159280	9690	9690	9690	9690	0
97	20240412	185900	290159280	9690	9690	9690	9690	0
98	20240412	185800	290159280	9690	9690	9690	9690	0
99	20240412	185700	290159280	9690	9690	9690	9690	0
100	20240412	185600	290159280	9690	9690	9690	9690	0
101	20240412	185500	290159280	9690	9690	9690	9690	0
102	20240412	185400	290159280	9690	9690	9690	9690	0
103	20240412	185300	290159280	9690	9690	9690	9690	0
104	20240412	185200	290159280	9690	9690	9690	9690	0
105	20240412	185100	290159280	9690	9690	9690	9690	0
106	20240412	185000	290159280	9690	9690	9690	9690	0
107	20240412	184900	290159280	9690	9690	9690	9690	0
108	20240412	184800	290159280	9690	9690	9690	9690	0
109	20240412	184700	290159280	9690	9690	9690	9690	0
110	20240412	184600	290159280	9690	9690	9690	9690	0
111	20240412	184500	290159280	9690	9690	9690	9690	0
112	20240412	184400	290159280	9690	9690	9690	9690	0
113	20240412	184300	290159280	9690	9690	9690	9690	0
114	20240412	184200	290159280	9690	9690	9690	9690	0
115	20240412	184100	290159280	9690	9690	9690	9690	0
116	20240412	184000	290159280	9690	9690	9690	9690	0
117	20240412	183900	290159280	9690	9690	9690	9690	0
118	20240412	183800	290159280	9690	9690	9690	9690	0
119	20240412	183700	290159280	9690	9690	9690	9690	0
120	20240412	183600	290159280	9690	9690	9690	9690	0
121	20240412	183500	290159280	9690	9690	9690	9690	0
122	20240412	183400	290159280	9690	9690	9690	9690	689
123	20240412	183300	290159280	9690	9690	9690	9690	0
124	20240412	183200	290159280	9690	9690	9690	9690	0
125	20240412	183100	290159280	9690	9690	9690	9690	0
126	20240412	183000	290159280	9690	9690	9690	9690	0
127	20240412	182900	290159280	9690	9690	9690	9690	0
128	20240412	182800	290159280	9690	9690	9690	9690	0
129	20240412	182700	290159280	9690	9690	9690	9690	0
130	20240412	182600	290159280	9690	9690	9690	9690	0
131	20240412	182500	290159280	9690	9690	9690	9690	0
132	20240412	182400	290159280	9690	9690	9690	9690	0
133	20240412	182300	290159280	9690	9690	9690	9690	0
134	20240412	182200	290159280	9690	9690	9690	9690	0
135	20240412	182100	290159280	9690	9690	9690	9690	0
136	20240412	182000	290159280	9690	9690	9690	9690	0
137	20240412	181900	290159280	9690	9690	9690	9690	0
138	20240412	181800	290159280	9690	9690	9690	9690	0
139	20240412	181700	290159280	9690	9690	9690	9690	0
140	20240412	181600	290159280	9690	9690	9690	9690	0
141	20240412	181500	290159280	9690	9690	9690	9690	0
142	20240412	181400	290159280	9690	9690	9690	9690	0
143	20240412	181300	290159280	9690	9690	9690	9690	0
144	20240412	181200	290159280	9690	9690	9690	9690	0
145	20240412	181100	290159280	9690	9690	9690	9690	0
146	20240412	181000	290159280	9690	9690	9690	9690	0
147	20240412	180900	290159280	9690	9690	9690	9690	0
148	20240412	180800	290159280	9690	9690	9690	9690	0
149	20240412	180700	290159280	9690	9690	9690	9690	0
150	20240412	180600	290159280	9690	9690	9690	9690	0
151	20240412	180500	290159280	9690	9690	9690	9690	0
152	20240412	180400	290159280	9690	9690	9690	9690	689
153	20240412	180300	290159280	9690	9690	9690	9690	0
154	20240412	180200	290159280	9690	9690	9690	9690	0
155	20240412	180100	290159280	9690	9690	9690	9690	0
156	20240412	180000	290159280	9690	9690	9690	9690	0
157	20240412	175900	290159280	9690	9690	9690	9690	0
158	20240412	175800	290159280	9690	9690	9690	9690	0
159	20240412	175700	290159280	9690	9690	9690	9690	0
160	20240412	175600	290159280	9690	9690	9690	9690	0
161	20240412	175500	290159280	9690	9690	9690	9690	0
162	20240412	175400	290159280	9690	9690	9690	9690	0
163	20240412	175300	290159280	9690	9690	9690	9690	0
164	20240412	175200	290159280	9690	9690	9690	9690	0
165	20240412	175100	290159280	9690	9690	9690	9690	0
166	20240412	175000	290159280	9690	9690	9690	9690	0
167	20240412	174900	290159280	9690	9690	9690	9690	0
168	20240412	174800	290159280	9690	9690	9690	9690	0
169	20240412	174700	290159280	9690	9690	9690	9690	0
170	20240412	174600	290159280	9690	9690	9690	9690	0
171	20240412	174500	290159280	9690	9690	9690	9690	0
172	20240412	174400	290159280	9690	9690	9690	9690	0
173	20240412	174300	290159280	9690	9690	9690	9690	0
174	20240412	174200	290159280	9690	9690	9690	9690	0
175	20240412	174100	290159280	9690	9690	9690	9690	0
176	20240412	174000	290159280	9690	9690	9690	9690	0
177	20240412	173900	290159280	9690	9690	9690	9690	0
178	20240412	173800	290159280	9690	9690	9690	9690	0
179	20240412	173700	290159280	9690	9690	9690	9690	0
180	20240412	173600	290159280	9690	9690	9690	9690	0
181	20240412	173500	290159280	9690	9690	9690	9690	0
182	20240412	173400	290159280	9690	9690	9690	9690	689
183	20240412	173300	290159280	9690	9690	9690	9690	0
184	20240412	173200	290159280	9690	9690	9690	9690	0
185	20240412	173100	290159280	9690	9690	9690	9690	0
186	20240412	173000	290159280	9690	9690	9690	9690	0
187	20240412	172900	290159280	9690	9690	9690	9690	0
188	20240412	172800	290159280	9690	9690	9690	9690	0
189	20240412	172700	290159280	9690	9690	9690	9690	0
190	20240412	172600	290159280	9690	9690	9690	9690	0
191	20240412	172500	290159280	9690	9690	9690	9690	0
192	20240412	172400	290159280	9690	9690	9690	9690	0
193	20240412	172300	290159280	9690	9690	9690	9690	0
194	20240412	172200	290159280	9690	9690	9690	9690	0
195	20240412	172100	290159280	9690	9690	9690	9690	0
196	20240412	172000	290159280	9690	9690	9690	9690	0
197	20240412	171900	290159280	9690	9690	9690	9690	0
198	20240412	171800	290159280	9690	9690	9690	9690	0
199	20240412	171700	290159280	9690	9690	9690	9690	0
200	20240412	171600	290159280	9690	9690	9690	9690	0
201	20240412	171500	290159280	9690	9690	9690	9690	0
202	20240412	171400	290159280	9690	9690	9690	9690	0
203	20240412	171300	290159280	9690	9690	9690	9690	0
204	20240412	171200	290159280	9690	9690	9690	9690	0
205	20240412	171100	290159280	9690	9690	9690	9690	0
206	20240412	171000	290159280	9690	9690	9690	9690	0
207	20240412	170900	290159280	9690	9690	9690	9690	0
208	20240412	170800	290159280	9690	9690	9690	9690	0
209	20240412	170700	290159280	9690	9690	9690	9690	0
210	20240412	170600	290159280	9690	9690	9690	9690	0
211	20240412	170500	290159280	9690	9690	9690	9690	0
212	20240412	170400	290159280	9690	9690	9690	9690	689
213	20240412	170300	290159280	9690	9690	9690	9690	0
214	20240412	170200	290159280	9690	9690	9690	9690	0
215	20240412	170100	290159280	9690	9690	9690	9690	0
216	20240412	170000	290159280	9690	9690	9690	9690	0
217	20240412	165900	290159280	9690	9690	9690	9690	0
218	20240412	165800	290159280	9690	9690	9690	9690	0
219	20240412	165700	290159280	9690	9690	9690	9690	0
220	20240412	165600	290159280	9690	9690	9690	9690	0
221	20240412	165500	290159280	9690	9690	9690	9690	0
222	20240412	165400	290159280	9690	9690	9690	9690	0
223	20240412	165300	290159280	9690	9690	9690	9690	0
224	20240412	165200	290159280	9690	9690	9690	9690	0
225	20240412	165100	290159280	9690	9690	9690	9690	0
226	20240412	165000	290159280	9690	9690	9690	9690	0
227	20240412	164900	290159280	9690	9690	9690	9690	0
228	20240412	164800	290159280	9690	9690	9690	9690	0
229	20240412	164700	290159280	9690	9690	9690	9690	0
230	20240412	164600	290159280	9690	9690	9690	9690	0
231	20240412	164500	290159280	9690	9690	9690	9690	0
232	20240412	164400	290159280	9690	9690	9690	9690	0
233	20240412	164300	290159280	9690	9690	9690	9690	0
234	20240412	164200	290159280	9690	9690	9690	9690	0
235	20240412	164100	290159280	9690	9690	9690	9690	0
236	20240412	164000	290159280	9690	9690	9690	9690	0
237	20240412	163900	290159280	9690	9690	9690	9690	0
238	20240412	163800	290159280	9690	9690	9690	9690	0
239	20240412	163700	290159280	9690	9690	9690	9690	0
240	20240412	163600	290159280	9690	9690	9690	9690	0
241	20240412	163500	290159280	9690	9690	9690	9690	0
242	20240412	163400	290159280	9690	9690	9690	9690	689
243	20240412	163300	290159280	9690	9690	9690	9690	0
244	20240412	163200	290159280	9690	9690	9690	9690	0
245	20240412	163100	290159280	9690	9690	9690	9690	0
246	20240412	163000	290159280	9690	9690	9690	9690	0
247	20240412	162900	290159280	9690	9690	9690	9690	0
248	20240412	162800	290159280	9690	9690	9690	9690	0
249	20240412	162700	290159280	9690	9690	9690	9690	0
250	20240412	162600	290159280	9690	9690	9690	9690	0
251	20240412	162500	290159280	9690	9690	9690	9690	0
252	20240412	162400	290159280	9690	9690	9690	9690	0
253	20240412	162300	290159280	9690	9690	9690	9690	0
254	20240412	162200	290159280	9690	9690	9690	9690	0
255	20240412	162100	290159280	9690	9690	9690	9690	0
256	20240412	162000	290159280	9690	9690	9690	9690	0
257	20240412	161900	290159280	9690	9690	9690	9690	0
258	20240412	161800	290159280	9690	9690	9690	9690	0
259	20240412	161700	290159280	9690	9690	9690	9690	0
260	20240412	161600	290159280	9690	9690	9690	9690	0
261	20240412	161500	290159280	9690	9690	9690	9690	0
262	20240412	161400	290159280	9690	9690	9690	9690	0
263	20240412	161300	290159280	9690	9690	9690	9690	0
264	20240412	161200	290159280	9690	9690	9690	9690	0
265	20240412	161100	290159280	9690	9690	9690	9690	0
266	20240412	161000	290159280	9690	9690	9690	9690	0
267	20240412	160900	290159280	9690	9690	9690	9690	0
268	20240412	160800	290159280	9690	9690	9690	9690	0
269	20240412	160700	290159280	9690	9690	9690	9690	0
270	20240412	160600	290159280	9690	9690	9690	9690	0
271	20240412	160500	290159280	9690	9690	9690	9690	0
272	20240412	160400	290159280	9690	9690	9690	9690	689
273	20240412	160300	290159280	9690	9690	9690	9690	0
274	20240412	160200	290159280	9690	9690	9690	9690	0
275	20240412	160100	290159280	9690	9690	9690	9690	0
276	20240412	160000	290159280	9690	9690	9690	9690	0
277	20240412	155900	290159280	9690	9690	9690	9690	0
278	20240412	155800	290159280	9690	9690	9690	9690	0
279	20240412	155700	290159280	9690	9690	9690	9690	0
280	20240412	155600	290159280	9690	9690	9690	9690	0
281	20240412	155500	290159280	9690	9690	9690	9690	0
282	20240412	155400	290159280	9690	9690	9690	9690	0
283	20240412	155300	290159280	9690	9690	9690	9690	0
284	20240412	155200	290159280	9690	9690	9690	9690	0
285	20240412	155100	290159280	9690	9690	9690	9690	0
286	20240412	155000	290159280	9690	9690	9690	9690	0
287	20240412	154900	290159280	9690	9690	9690	9690	0
288	20240412	154800	290159280	9690	9690	9690	9690	0
289	20240412	154700	290159280	9690	9690	9690	9690	0
290	20240412	154600	290159280	9690	9690	9690	9690	0
291	20240412	154500	290159280	9690	9690	9690	9690	0
292	20240412	154400	290159280	9690	9690	9690	9690	0
293	20240412	154300	290159280	9690	9690	9690	9690	0
294	20240412	154200	290159280	9690	9690	9690	9690	0
295	20240412	154100	290159280	9690	9690	9690	9690	0
296	20240412	154000	290159280	9690	9690	9690	9690	0
297	20240412	153900	290159280	9690	9690	9690	9690	0
298	20240412	153800	290159280	9690	9690	9690	9690	0
299	20240412	153700	290159280	9690	9690	9690	9690	0
300	20240412	153600	290159280	9690	9690	9690	9690	0
301	20240412	153500	290159280	9690	9690	9690	9690	0
302	20240412	153400	290159280	9690	9690	9690	9690	689
303	20240412	153300	290159280	9690	9690	9690	9690	0
304	20240412	153200	290159280	9690	9690	9690	9690	0
305	20240412	153100	290159280	9690	9690	9690	9690	0
306	20240412	153000	290159280	9690	9690	9690	9690	689
307	20240412	152900	283482870	9690	9690	9690	9690	0
308	20240412	152800	283482870	9690	9690	9690	9690	0
309	20240412	152700	283482870	9690	9690	9690	9690	0
310	20240412	152600	283482870	9690	9690	9690	9690	0
311	20240412	152500	283482870	9690	9690	9690	9690	0
312	20240412	152400	283482870	9690	9690	9690	9690	0
313	20240412	152300	283482870	9690	9690	9690	9690	0
314	20240412	152200	283482870	9690	9690	9690	9690	0
315	20240412	152100	283482870	9690	9690	9690	9690	0
316	20240412	152000	283482870	9690	9690	9690	9690	0
317	20240412	151900	283482870	9690	9690	9690	9660	6
318	20240412	151800	283424820	9680	9680	9680	9680	1
319	20240412	151700	283415140	9660	9670	9670	9660	261
320	20240412	151600	280891400	9690	9690	9690	9690	17
321	20240412	151500	280726670	9680	9680	9680	9680	5
322	20240412	151400	280678270	9680	9680	9680	9680	40
323	20240412	151300	280291070	9680	9680	9680	9680	1
324	20240412	151200	280281390	9670	9670	9670	9670	182
325	20240412	151100	278521450	9670	9670	9670	9670	0
326	20240412	151000	278521450	9670	9670	9670	9670	100
327	20240412	150900	277554450	9670	9670	9670	9670	97
328	20240412	150800	276616460	9670	9660	9670	9660	225
329	20240412	150700	274441510	9650	9650	9650	9650	0
330	20240412	150600	274441510	9650	9650	9650	9650	0
331	20240412	150500	274441510	9650	9650	9650	9650	122
332	20240412	150400	273264210	9650	9650	9650	9650	10
333	20240412	150300	273167710	9650	9650	9650	9650	10
334	20240412	150200	273071210	9650	9650	9650	9650	0
335	20240412	150100	273071210	9650	9650	9650	9650	10
336	20240412	150000	272974710	9650	9650	9650	9650	0
337	20240412	145900	272974710	9650	9650	9650	9650	11
338	20240412	145800	272868560	9650	9650	9650	9650	0
339	20240412	145700	272868560	9650	9650	9650	9650	310
340	20240412	145600	269877060	9650	9650	9650	9650	229
341	20240412	145500	267667210	9610	9620	9620	9610	552
342	20240412	145400	262360170	9620	9620	9620	9620	44
343	20240412	145300	261936890	9620	9620	9620	9620	426
344	20240412	145200	257838770	9620	9620	9620	9620	7
345	20240412	145100	257771430	9620	9620	9620	9620	30
346	20240412	145000	257482830	9620	9650	9650	9620	166
347	20240412	144900	255885820	9630	9630	9630	9630	0
348	20240412	144800	255885820	9630	9630	9630	9620	76
349	20240412	144700	255154600	9630	9630	9630	9630	0
350	20240412	144600	255154600	9630	9630	9630	9630	0
351	20240412	144500	255154600	9630	9630	9630	9630	0
352	20240412	144400	255154600	9630	9630	9630	9630	42
353	20240412	144300	254750140	9640	9640	9640	9640	0
354	20240412	144200	254750140	9640	9640	9640	9640	245
355	20240412	144100	252388340	9630	9630	9630	9630	120
356	20240412	144000	251232740	9610	9610	9610	9610	23
357	20240412	143900	251011710	9610	9610	9610	9610	0
358	20240412	143800	251011710	9610	9610	9610	9610	5
359	20240412	143700	250963660	9620	9620	9620	9620	114
360	20240412	143600	249866980	9620	9620	9620	9620	200
361	20240412	143500	247942980	9620	9620	9620	9620	5
362	20240412	143400	247894880	9630	9630	9630	9630	0
363	20240412	143300	247894880	9630	9630	9630	9630	42
364	20240412	143200	247490420	9630	9630	9630	9630	35
365	20240412	143100	247153370	9640	9640	9640	9640	74
366	20240412	143000	246440010	9630	9630	9630	9630	10
367	20240412	142900	246343710	9630	9630	9630	9630	0
368	20240412	142800	246343710	9630	9640	9640	9630	2
369	20240412	142700	246324440	9640	9650	9650	9640	147
370	20240412	142600	244907350	9640	9640	9640	9640	0
371	20240412	142500	244907350	9640	9640	9640	9640	0
372	20240412	142400	244907350	9640	9640	9640	9640	0
373	20240412	142300	244907350	9640	9640	9640	9640	100
374	20240412	142200	243943350	9640	9640	9640	9640	0
375	20240412	142100	243943350	9640	9640	9640	9640	0
376	20240412	142000	243943350	9640	9640	9640	9640	0
377	20240412	141900	243943350	9640	9640	9640	9640	0
378	20240412	141800	243943350	9640	9640	9640	9640	0
379	20240412	141700	243943350	9640	9640	9640	9640	0
380	20240412	141600	243943350	9640	9640	9640	9640	0
381	20240412	141500	243943350	9640	9640	9640	9640	0
382	20240412	141400	243943350	9640	9640	9640	9640	134
383	20240412	141300	242651590	9640	9640	9640	9640	0
384	20240412	141200	242651590	9640	9640	9640	9640	809
385	20240412	141100	234852830	9630	9630	9630	9630	39
386	20240412	141000	234477260	9640	9640	9640	9640	0
387	20240412	140900	234477260	9640	9640	9640	9640	0
388	20240412	140800	234477260	9640	9640	9640	9640	0
389	20240412	140700	234477260	9640	9640	9640	9640	41
390	20240412	140600	234082020	9640	9640	9640	9640	0
391	20240412	140500	234082020	9640	9640	9640	9640	8
392	20240412	140400	234004900	9640	9640	9640	9640	0
393	20240412	140300	234004900	9640	9640	9640	9640	0
394	20240412	140200	234004900	9640	9640	9640	9640	0
395	20240412	140100	234004900	9640	9640	9640	9640	5
396	20240412	140000	233956700	9650	9650	9650	9650	26
397	20240412	135900	233705800	9650	9650	9650	9650	0
398	20240412	135800	233705800	9650	9650	9650	9650	0
399	20240412	135700	233705800	9650	9650	9650	9650	0
400	20240412	135600	233705800	9650	9650	9650	9650	578
401	20240412	135500	228128100	9650	9650	9650	9650	0
402	20240412	135400	228128100	9650	9650	9650	9650	7
403	20240412	135300	228060550	9660	9660	9660	9660	1
404	20240412	135200	228050890	9660	9660	9660	9660	0
405	20240412	135100	228050890	9660	9660	9660	9660	52
406	20240412	135000	227548570	9670	9680	9680	9670	51
407	20240412	134900	227055300	9690	9690	9690	9690	12
408	20240412	134800	226939020	9690	9660	9690	9660	27
409	20240412	134700	226677640	9700	9700	9700	9700	0
410	20240412	134600	226677640	9700	9700	9700	9700	0
411	20240412	134500	226677640	9700	9700	9700	9700	0
412	20240412	134400	226677640	9700	9700	9700	9700	0
413	20240412	134300	226677640	9700	9700	9700	9700	0
414	20240412	134200	226677640	9700	9690	9700	9690	89
415	20240412	134100	225815220	9680	9660	9680	9660	72
416	20240412	134000	225118380	9660	9660	9660	9650	330
417	20240412	133900	221930600	9650	9650	9650	9650	0
418	20240412	133800	221930600	9650	9650	9650	9650	0
419	20240412	133700	221930600	9650	9680	9680	9650	170
420	20240412	133600	220287700	9680	9680	9680	9680	26
421	20240412	133500	220036020	9680	9690	9690	9680	19
422	20240412	133400	219851980	9680	9670	9680	9670	120
423	20240412	133300	218690580	9670	9650	9670	9650	330
424	20240412	133200	215502240	9650	9630	9650	9630	145
425	20240412	133100	214105430	9630	9640	9640	9630	89
426	20240412	133000	213248110	9640	9640	9640	9640	24
427	20240412	132900	213016750	9640	9640	9640	9640	26
428	20240412	132800	212766110	9640	9640	9640	9640	3
429	20240412	132700	212737190	9630	9630	9630	9630	100
430	20240412	132600	211774190	9620	9610	9620	9610	490
431	20240412	132500	207064610	9600	9600	9600	9600	214
432	20240412	132400	205010210	9620	9600	9620	9600	442
433	20240412	132300	200766990	9590	9590	9590	9590	83
434	20240412	132200	199971020	9620	9600	9620	9600	612
435	20240412	132100	194090830	9600	9600	9610	9600	1167
436	20240412	132000	182887620	9600	9610	9610	9600	650
437	20240412	131900	176647610	9610	9610	9610	9600	726
438	20240412	131800	169675960	9610	9630	9630	9610	464
439	20240412	131700	165215000	9640	9670	9670	9640	475
440	20240412	131600	160633080	9670	9670	9670	9660	10
441	20240412	131500	160536390	9670	9670	9670	9670	7
442	20240412	131400	160468700	9670	9670	9670	9670	20
443	20240412	131300	160275300	9670	9670	9670	9670	101
444	20240412	131200	159298630	9670	9670	9670	9670	9
445	20240412	131100	159211600	9670	9670	9670	9670	0
446	20240412	131000	159211600	9670	9670	9670	9670	1
447	20240412	130900	159201930	9700	9700	9700	9700	1
448	20240412	130800	159192230	9670	9670	9670	9670	0
449	20240412	130700	159192230	9670	9670	9670	9670	190
450	20240412	130600	157354930	9660	9660	9660	9660	410
451	20240412	130500	153394330	9660	9660	9660	9660	0
452	20240412	130400	153394330	9660	9660	9660	9660	5
453	20240412	130300	153346030	9680	9680	9680	9680	0
454	20240412	130200	153346030	9680	9680	9680	9680	0
455	20240412	130100	153346030	9680	9650	9680	9650	15
456	20240412	130000	153200980	9680	9680	9680	9680	0
457	20240412	125900	153200980	9680	9680	9680	9680	0
458	20240412	125800	153200980	9680	9680	9680	9680	12
459	20240412	125700	153084820	9680	9680	9680	9680	1
460	20240412	125600	153075140	9640	9640	9640	9640	0
461	20240412	125500	153075140	9640	9660	9680	9640	319
462	20240412	125400	149994130	9650	9660	9660	9650	9
463	20240412	125300	149907250	9660	9660	9660	9660	319
464	20240412	125200	146825710	9660	9660	9660	9660	50
465	20240412	125100	146342710	9650	9660	9670	9650	248
466	20240412	125000	143948210	9670	9670	9670	9670	51
467	20240412	124900	143455040	9700	9700	9700	9700	62
468	20240412	124800	142853640	9700	9700	9700	9700	0
469	20240412	124700	142853640	9700	9700	9700	9700	0
470	20240412	124600	142853640	9700	9700	9700	9700	0
471	20240412	124500	142853640	9700	9700	9700	9700	1
472	20240412	124400	142843940	9700	9680	9700	9670	724
473	20240412	124300	135841860	9700	9700	9700	9680	456
474	20240412	124200	131422940	9700	9700	9700	9700	0
475	20240412	124100	131422940	9700	9700	9700	9700	0
476	20240412	124000	131422940	9700	9700	9700	9700	37
477	20240412	123900	131064040	9700	9700	9700	9700	0
478	20240412	123800	131064040	9700	9730	9730	9700	159
479	20240412	123700	129520750	9720	9730	9730	9720	17
480	20240412	123600	129355500	9730	9740	9740	9730	137
481	20240412	123500	128022050	9770	9770	9770	9770	1
482	20240412	123400	128012280	9740	9740	9740	9740	0
483	20240412	123300	128012280	9740	9740	9740	9740	0
484	20240412	123200	128012280	9740	9740	9740	9740	0
485	20240412	123100	128012280	9740	9740	9740	9740	9
486	20240412	123000	127924620	9770	9770	9770	9730	169
487	20240412	122900	126278030	9760	9760	9760	9760	0
488	20240412	122800	126278030	9760	9760	9760	9760	0
489	20240412	122700	126278030	9760	9770	9770	9760	100
490	20240412	122600	125301980	9770	9770	9770	9770	20
491	20240412	122500	125106580	9760	9760	9760	9760	0
492	20240412	122400	125106580	9760	9760	9760	9760	50
493	20240412	122300	124618580	9760	9760	9760	9760	0
494	20240412	122200	124618580	9760	9760	9760	9760	0
495	20240412	122100	124618580	9760	9760	9760	9760	0
496	20240412	122000	124618580	9760	9760	9760	9760	0
497	20240412	121900	124618580	9760	9760	9760	9760	0
498	20240412	121800	124618580	9760	9760	9760	9760	0
499	20240412	121700	124618580	9760	9760	9760	9760	1
500	20240412	121600	124608820	9760	9740	9760	9740	6
501	20240412	121500	124550360	9740	9740	9740	9740	5
502	20240412	121400	124501660	9770	9770	9770	9770	0
503	20240412	121300	124501660	9770	9770	9770	9770	0
504	20240412	121200	124501660	9770	9770	9770	9770	0
505	20240412	121100	124501660	9770	9770	9770	9770	0
506	20240412	121000	124501660	9770	9770	9770	9770	0
507	20240412	120900	124501660	9770	9770	9770	9770	0
508	20240412	120800	124501660	9770	9740	9770	9740	11
509	20240412	120700	124394490	9750	9750	9750	9750	0
510	20240412	120600	124394490	9750	9760	9760	9750	422
511	20240412	120500	120279870	9790	9790	9790	9790	0
512	20240412	120400	120279870	9790	9790	9790	9790	0
513	20240412	120300	120279870	9790	9790	9790	9790	0
514	20240412	120200	120279870	9790	9790	9790	9790	0
515	20240412	120100	120279870	9790	9790	9790	9790	0
516	20240412	120000	120279870	9790	9790	9790	9790	21
517	20240412	115900	120074280	9750	9750	9750	9750	0
518	20240412	115800	120074280	9750	9750	9750	9750	0
519	20240412	115700	120074280	9750	9770	9770	9750	600
520	20240412	115600	114216680	9770	9770	9770	9770	5
521	20240412	115500	114167830	9820	9780	9820	9780	5
522	20240412	115400	114118850	9770	9790	9790	9770	428
523	20240412	115300	109933350	9790	9790	9790	9790	0
524	20240412	115200	109933350	9790	9790	9790	9790	0
525	20240412	115100	109933350	9790	9790	9790	9790	0
526	20240412	115000	109933350	9790	9790	9790	9790	0
527	20240412	114900	109933350	9790	9790	9790	9790	0
528	20240412	114800	109933350	9790	9800	9800	9790	331
529	20240412	114700	106691280	9820	9820	9820	9820	1
530	20240412	114600	106681460	9800	9800	9800	9800	7
531	20240412	114500	106612860	9800	9800	9800	9800	0
532	20240412	114400	106612860	9800	9800	9800	9800	0
533	20240412	114300	106612860	9800	9800	9800	9800	0
534	20240412	114200	106612860	9800	9800	9800	9800	0
535	20240412	114100	106612860	9800	9800	9800	9800	1
536	20240412	114000	106603060	9800	9800	9800	9800	0
537	20240412	113900	106603060	9800	9800	9800	9800	0
538	20240412	113800	106603060	9800	9800	9800	9800	0
539	20240412	113700	106603060	9800	9810	9810	9800	443
540	20240412	113600	102261400	9810	9810	9810	9810	90
541	20240412	113500	101378500	9850	9850	9850	9850	4
542	20240412	113400	101339100	9860	9860	9860	9860	0
543	20240412	113300	101339100	9860	9860	9860	9860	0
544	20240412	113200	101339100	9860	9860	9860	9860	0
545	20240412	113100	101339100	9860	9860	9860	9860	1
546	20240412	113000	101329240	9820	9820	9820	9820	6
547	20240412	112900	101270320	9860	9860	9860	9860	0
548	20240412	112800	101270320	9860	9860	9860	9860	0
549	20240412	112700	101270320	9860	9810	9860	9810	45
550	20240412	112600	100827850	9810	9810	9810	9810	2
551	20240412	112500	100808230	9800	9800	9800	9800	153
552	20240412	112400	99308830	9810	9810	9810	9810	1
553	20240412	112300	99299020	9810	9810	9810	9810	4
554	20240412	112200	99259780	9810	9820	9820	9810	191
555	20240412	112100	97384170	9820	9820	9820	9820	92
556	20240412	112000	96480730	9820	9820	9820	9820	20
557	20240412	111900	96284330	9810	9810	9810	9810	0
558	20240412	111800	96284330	9810	9810	9810	9810	0
559	20240412	111700	96284330	9810	9810	9810	9810	24
560	20240412	111600	96048890	9850	9850	9850	9850	0
561	20240412	111500	96048890	9850	9850	9850	9850	0
562	20240412	111400	96048890	9850	9850	9850	9850	1
563	20240412	111300	96039040	9840	9840	9840	9840	81
564	20240412	111200	95242000	9850	9850	9850	9850	0
565	20240412	111100	95242000	9850	9850	9850	9850	44
566	20240412	111000	94808600	9850	9850	9850	9850	30
567	20240412	110900	94513100	9850	9850	9850	9850	8
568	20240412	110800	94434300	9850	9850	9850	9850	0
569	20240412	110700	94434300	9850	9850	9850	9850	10
570	20240412	110600	94335800	9820	9820	9820	9820	66
571	20240412	110500	93687680	9840	9840	9840	9840	0
572	20240412	110400	93687680	9840	9840	9840	9840	10
573	20240412	110300	93589280	9840	9840	9840	9840	0
574	20240412	110200	93589280	9840	9840	9840	9840	0
575	20240412	110100	93589280	9840	9840	9840	9840	0
576	20240412	110000	93589280	9840	9840	9840	9840	1
577	20240412	105900	93579440	9840	9840	9840	9840	1
578	20240412	105800	93569600	9800	9800	9800	9800	50
579	20240412	105700	93079600	9830	9830	9830	9830	500
580	20240412	105600	88164600	9840	9840	9840	9840	2
581	20240412	105500	88144920	9840	9840	9840	9840	0
582	20240412	105400	88144920	9840	9850	9850	9840	113
583	20240412	105300	87032970	9850	9850	9850	9850	0
584	20240412	105200	87032970	9850	9850	9850	9850	7
585	20240412	105100	86964020	9840	9840	9840	9840	10
586	20240412	105000	86865620	9840	9840	9840	9840	20
587	20240412	104900	86668820	9840	9830	9840	9830	21
588	20240412	104800	86462250	9840	9810	9840	9810	107
589	20240412	104700	85411510	9790	9790	9790	9790	80
590	20240412	104600	84628310	9800	9800	9800	9790	62
591	20240412	104500	84021070	9800	9800	9800	9800	0
592	20240412	104400	84021070	9800	9800	9800	9800	4
593	20240412	104300	83981870	9800	9750	9800	9750	31
594	20240412	104200	83678120	9750	9750	9750	9750	0
595	20240412	104100	83678120	9750	9750	9750	9750	0
596	20240412	104000	83678120	9750	9750	9750	9750	0
597	20240412	103900	83678120	9750	9750	9750	9750	1
598	20240412	103800	83668370	9800	9750	9800	9750	3
599	20240412	103700	83639020	9750	9750	9750	9750	0
600	20240412	103600	83639020	9750	9750	9750	9750	0
601	20240412	103500	83639020	9750	9750	9750	9750	0
602	20240412	103400	83639020	9750	9750	9750	9750	27
603	20240412	103300	83375770	9740	9740	9740	9740	0
604	20240412	103200	83375770	9740	9740	9740	9740	0
605	20240412	103100	83375770	9740	9740	9740	9740	18
606	20240412	103000	83200450	9730	9730	9730	9730	25
607	20240412	102900	82957200	9730	9730	9730	9730	0
608	20240412	102800	82957200	9730	9730	9730	9730	5
609	20240412	102700	82908550	9710	9710	9710	9710	20
610	20240412	102600	82714350	9700	9730	9730	9700	290
611	20240412	102500	79896870	9730	9740	9740	9730	63
612	20240412	102400	79283600	9740	9810	9810	9740	225
613	20240412	102300	77090860	9750	9750	9750	9750	100
614	20240412	102200	76115860	9830	9830	9830	9830	0
615	20240412	102100	76115860	9830	9750	9830	9750	58
616	20240412	102000	75550280	9760	9830	9830	9760	32
617	20240412	101900	75237750	9830	9770	9830	9770	75
618	20240412	101800	74504740	9840	9770	9840	9770	1023
619	20240412	101700	64481580	9770	9770	9770	9770	5
620	20240412	101600	64432730	9770	9770	9770	9770	2
621	20240412	101500	64413190	9770	9770	9770	9770	0
622	20240412	101400	64413190	9770	9770	9770	9770	0
623	20240412	101300	64413190	9770	9750	9770	9750	102
624	20240412	101200	63418670	9780	9730	9780	9730	100
625	20240412	101100	62442510	9730	9690	9730	9690	251
626	20240412	101000	60010280	9700	9700	9700	9700	32
627	20240412	100900	59699880	9760	9700	9760	9700	61
628	20240412	100800	59108120	9760	9760	9760	9760	0
629	20240412	100700	59108120	9760	9700	9760	9700	14
630	20240412	100600	58972260	9760	9760	9760	9760	6
631	20240412	100500	58913700	9760	9760	9760	9760	8
632	20240412	100400	58835620	9760	9760	9760	9760	0
633	20240412	100300	58835620	9760	9750	9760	9750	7
634	20240412	100200	58767360	9690	9690	9690	9690	0
635	20240412	100100	58767360	9690	9690	9690	9690	0
636	20240412	100000	58767360	9690	9690	9690	9690	0
637	20240412	095900	58767360	9690	9690	9690	9690	6
638	20240412	095800	58709220	9760	9760	9760	9760	1
639	20240412	095700	58699460	9760	9750	9760	9750	49
640	20240412	095600	58221670	9680	9750	9750	9680	150
641	20240412	095500	56762570	9750	9750	9750	9750	1
642	20240412	095400	56752820	9700	9690	9720	9690	313
643	20240412	095300	53719260	9700	9700	9700	9700	5
644	20240412	095200	53670760	9700	9710	9710	9700	335
645	20240412	095100	50419130	9700	9700	9700	9700	0
646	20240412	095000	50419130	9700	9700	9700	9700	0
647	20240412	094900	50419130	9700	9700	9700	9700	1
648	20240412	094800	50409430	9740	9740	9740	9740	1
649	20240412	094700	50399690	9700	9700	9700	9700	9
650	20240412	094600	50312390	9700	9700	9700	9700	39
651	20240412	094500	49934090	9700	9720	9720	9700	21
652	20240412	094400	49730040	9720	9720	9720	9720	1
653	20240412	094300	49720320	9700	9700	9700	9700	0
654	20240412	094200	49720320	9700	9750	9750	9700	26
655	20240412	094100	49467850	9720	9720	9720	9720	134
656	20240412	094000	48165370	9720	9720	9720	9720	1
657	20240412	093900	48155650	9720	9750	9750	9720	2
658	20240412	093800	48136180	9690	9690	9690	9690	0
659	20240412	093700	48136180	9690	9690	9690	9690	0
660	20240412	093600	48136180	9690	9690	9690	9690	5
661	20240412	093500	48087730	9700	9700	9700	9700	209
662	20240412	093400	46060430	9710	9730	9730	9710	350
663	20240412	093300	42656240	9730	9730	9730	9730	5
664	20240412	093200	42607590	9720	9720	9720	9720	4
665	20240412	093100	42568710	9790	9760	9790	9760	1023
666	20240412	093000	32554590	9760	9710	9760	9710	101
667	20240412	092900	31573830	9710	9710	9710	9710	0
668	20240412	092800	31573830	9710	9710	9710	9710	0
669	20240412	092700	31573830	9710	9730	9730	9710	1000
670	20240412	092600	21860640	9730	9730	9730	9730	0
671	20240412	092500	21860640	9730	9730	9730	9730	0
672	20240412	092400	21860640	9730	9730	9730	9730	0
673	20240412	092300	21860640	9730	9730	9730	9730	71
674	20240412	092200	21169810	9730	9730	9730	9730	25
675	20240412	092100	20926560	9710	9710	9710	9710	0
676	20240412	092000	20926560	9710	9710	9710	9710	2
677	20240412	091900	20907140	9720	9790	9790	9720	95
678	20240412	091800	19983110	9730	9730	9730	9730	112
679	20240412	091700	18893350	9790	9800	9800	9770	200
680	20240412	091600	16934850	9800	9800	9800	9800	0
681	20240412	091500	16934850	9800	9780	9800	9780	20
682	20240412	091400	16739050	9800	9790	9800	9790	50
683	20240412	091300	16249150	9800	9800	9800	9800	0
684	20240412	091200	16249150	9800	9800	9800	9800	0
685	20240412	091100	16249150	9800	9800	9800	9800	0
686	20240412	091000	16249150	9800	9730	9800	9700	16
687	20240412	090900	16092520	9700	9700	9700	9700	0
688	20240412	090800	16092520	9700	9720	9720	9700	460
689	20240412	090700	11625920	9710	9720	9720	9710	675
690	20240412	090600	5070120	9720	9720	9720	9720	0
691	20240412	090500	5070120	9720	9740	9740	9720	236
692	20240412	090400	2773590	9740	9800	9890	9740	46
693	20240412	090300	2323060	9800	9800	9800	9800	71
694	20240412	090200	1627260	9870	9870	9870	9870	30
695	20240412	090100	1331160	9870	9870	9870	9870	5
696	20240412	090000	1281810	9800	9710	9800	9710	132