KissMeData/382840/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	205600	647690580	15920	15920	15920	15920	1095
3	20240412	205500	647690580	15920	15920	15920	15920	0
4	20240412	205400	647690580	15920	15920	15920	15920	0
5	20240412	205300	647690580	15920	15920	15920	15920	0
6	20240412	205200	647690580	15920	15920	15920	15920	0
7	20240412	205100	647690580	15920	15920	15920	15920	0
8	20240412	205000	647690580	15920	15920	15920	15920	0
9	20240412	204900	647690580	15920	15920	15920	15920	0
10	20240412	204800	647690580	15920	15920	15920	15920	0
11	20240412	204700	647690580	15920	15920	15920	15920	0
12	20240412	204600	647690580	15920	15920	15920	15920	0
13	20240412	204500	647690580	15920	15920	15920	15920	0
14	20240412	204400	647690580	15920	15920	15920	15920	0
15	20240412	204300	647690580	15920	15920	15920	15920	0
16	20240412	204200	647690580	15920	15920	15920	15920	0
17	20240412	204100	647690580	15920	15920	15920	15920	0
18	20240412	204000	647690580	15920	15920	15920	15920	0
19	20240412	203900	647690580	15920	15920	15920	15920	0
20	20240412	203800	647690580	15920	15920	15920	15920	0
21	20240412	203700	647690580	15920	15920	15920	15920	0
22	20240412	203600	647690580	15920	15920	15920	15920	0
23	20240412	203500	647690580	15920	15920	15920	15920	0
24	20240412	203400	647690580	15920	15920	15920	15920	0
25	20240412	203300	647690580	15920	15920	15920	15920	0
26	20240412	203200	647690580	15920	15920	15920	15920	0
27	20240412	203100	647690580	15920	15920	15920	15920	0
28	20240412	203000	647690580	15920	15920	15920	15920	0
29	20240412	202900	647690580	15920	15920	15920	15920	0
30	20240412	202800	647690580	15920	15920	15920	15920	0
31	20240412	202700	647690580	15920	15920	15920	15920	0
32	20240412	202600	647690580	15920	15920	15920	15920	1095
33	20240412	202500	647690580	15920	15920	15920	15920	0
34	20240412	202400	647690580	15920	15920	15920	15920	0
35	20240412	202300	647690580	15920	15920	15920	15920	0
36	20240412	202200	647690580	15920	15920	15920	15920	0
37	20240412	202100	647690580	15920	15920	15920	15920	0
38	20240412	202000	647690580	15920	15920	15920	15920	0
39	20240412	201900	647690580	15920	15920	15920	15920	0
40	20240412	201800	647690580	15920	15920	15920	15920	0
41	20240412	201700	647690580	15920	15920	15920	15920	0
42	20240412	201600	647690580	15920	15920	15920	15920	0
43	20240412	201500	647690580	15920	15920	15920	15920	0
44	20240412	201400	647690580	15920	15920	15920	15920	0
45	20240412	201300	647690580	15920	15920	15920	15920	0
46	20240412	201200	647690580	15920	15920	15920	15920	0
47	20240412	201100	647690580	15920	15920	15920	15920	0
48	20240412	201000	647690580	15920	15920	15920	15920	0
49	20240412	200900	647690580	15920	15920	15920	15920	0
50	20240412	200800	647690580	15920	15920	15920	15920	0
51	20240412	200700	647690580	15920	15920	15920	15920	0
52	20240412	200600	647690580	15920	15920	15920	15920	0
53	20240412	200500	647690580	15920	15920	15920	15920	0
54	20240412	200400	647690580	15920	15920	15920	15920	0
55	20240412	200300	647690580	15920	15920	15920	15920	0
56	20240412	200200	647690580	15920	15920	15920	15920	0
57	20240412	200100	647690580	15920	15920	15920	15920	0
58	20240412	200000	647690580	15920	15920	15920	15920	0
59	20240412	195900	647690580	15920	15920	15920	15920	0
60	20240412	195800	647690580	15920	15920	15920	15920	0
61	20240412	195700	647690580	15920	15920	15920	15920	0
62	20240412	195600	647690580	15920	15920	15920	15920	1095
63	20240412	195500	647690580	15920	15920	15920	15920	0
64	20240412	195400	647690580	15920	15920	15920	15920	0
65	20240412	195300	647690580	15920	15920	15920	15920	0
66	20240412	195200	647690580	15920	15920	15920	15920	0
67	20240412	195100	647690580	15920	15920	15920	15920	0
68	20240412	195000	647690580	15920	15920	15920	15920	0
69	20240412	194900	647690580	15920	15920	15920	15920	0
70	20240412	194800	647690580	15920	15920	15920	15920	0
71	20240412	194700	647690580	15920	15920	15920	15920	0
72	20240412	194600	647690580	15920	15920	15920	15920	0
73	20240412	194500	647690580	15920	15920	15920	15920	0
74	20240412	194400	647690580	15920	15920	15920	15920	0
75	20240412	194300	647690580	15920	15920	15920	15920	0
76	20240412	194200	647690580	15920	15920	15920	15920	0
77	20240412	194100	647690580	15920	15920	15920	15920	0
78	20240412	194000	647690580	15920	15920	15920	15920	0
79	20240412	193900	647690580	15920	15920	15920	15920	0
80	20240412	193800	647690580	15920	15920	15920	15920	0
81	20240412	193700	647690580	15920	15920	15920	15920	0
82	20240412	193600	647690580	15920	15920	15920	15920	0
83	20240412	193500	647690580	15920	15920	15920	15920	0
84	20240412	193400	647690580	15920	15920	15920	15920	0
85	20240412	193300	647690580	15920	15920	15920	15920	0
86	20240412	193200	647690580	15920	15920	15920	15920	0
87	20240412	193100	647690580	15920	15920	15920	15920	0
88	20240412	193000	647690580	15920	15920	15920	15920	0
89	20240412	192900	647690580	15920	15920	15920	15920	0
90	20240412	192800	647690580	15920	15920	15920	15920	0
91	20240412	192700	647690580	15920	15920	15920	15920	0
92	20240412	192600	647690580	15920	15920	15920	15920	1095
93	20240412	192500	647690580	15920	15920	15920	15920	0
94	20240412	192400	647690580	15920	15920	15920	15920	0
95	20240412	192300	647690580	15920	15920	15920	15920	0
96	20240412	192200	647690580	15920	15920	15920	15920	0
97	20240412	192100	647690580	15920	15920	15920	15920	0
98	20240412	192000	647690580	15920	15920	15920	15920	0
99	20240412	191900	647690580	15920	15920	15920	15920	0
100	20240412	191800	647690580	15920	15920	15920	15920	0
101	20240412	191700	647690580	15920	15920	15920	15920	0
102	20240412	191600	647690580	15920	15920	15920	15920	0
103	20240412	191500	647690580	15920	15920	15920	15920	0
104	20240412	191400	647690580	15920	15920	15920	15920	0
105	20240412	191300	647690580	15920	15920	15920	15920	0
106	20240412	191200	647690580	15920	15920	15920	15920	0
107	20240412	191100	647690580	15920	15920	15920	15920	0
108	20240412	191000	647690580	15920	15920	15920	15920	0
109	20240412	190900	647690580	15920	15920	15920	15920	0
110	20240412	190800	647690580	15920	15920	15920	15920	0
111	20240412	190700	647690580	15920	15920	15920	15920	0
112	20240412	190600	647690580	15920	15920	15920	15920	0
113	20240412	190500	647690580	15920	15920	15920	15920	0
114	20240412	190400	647690580	15920	15920	15920	15920	0
115	20240412	190300	647690580	15920	15920	15920	15920	0
116	20240412	190200	647690580	15920	15920	15920	15920	0
117	20240412	190100	647690580	15920	15920	15920	15920	0
118	20240412	190000	647690580	15920	15920	15920	15920	0
119	20240412	185900	647690580	15920	15920	15920	15920	0
120	20240412	185800	647690580	15920	15920	15920	15920	0
121	20240412	185700	647690580	15920	15920	15920	15920	0
122	20240412	185600	647690580	15920	15920	15920	15920	1095
123	20240412	185500	647690580	15920	15920	15920	15920	0
124	20240412	185400	647690580	15920	15920	15920	15920	0
125	20240412	185300	647690580	15920	15920	15920	15920	0
126	20240412	185200	647690580	15920	15920	15920	15920	0
127	20240412	185100	647690580	15920	15920	15920	15920	0
128	20240412	185000	647690580	15920	15920	15920	15920	0
129	20240412	184900	647690580	15920	15920	15920	15920	0
130	20240412	184800	647690580	15920	15920	15920	15920	0
131	20240412	184700	647690580	15920	15920	15920	15920	0
132	20240412	184600	647690580	15920	15920	15920	15920	0
133	20240412	184500	647690580	15920	15920	15920	15920	0
134	20240412	184400	647690580	15920	15920	15920	15920	0
135	20240412	184300	647690580	15920	15920	15920	15920	0
136	20240412	184200	647690580	15920	15920	15920	15920	0
137	20240412	184100	647690580	15920	15920	15920	15920	0
138	20240412	184000	647690580	15920	15920	15920	15920	0
139	20240412	183900	647690580	15920	15920	15920	15920	0
140	20240412	183800	647690580	15920	15920	15920	15920	0
141	20240412	183700	647690580	15920	15920	15920	15920	0
142	20240412	183600	647690580	15920	15920	15920	15920	0
143	20240412	183500	647690580	15920	15920	15920	15920	0
144	20240412	183400	647690580	15920	15920	15920	15920	0
145	20240412	183300	647690580	15920	15920	15920	15920	0
146	20240412	183200	647690580	15920	15920	15920	15920	0
147	20240412	183100	647690580	15920	15920	15920	15920	0
148	20240412	183000	647690580	15920	15920	15920	15920	0
149	20240412	182900	647690580	15920	15920	15920	15920	0
150	20240412	182800	647690580	15920	15920	15920	15920	0
151	20240412	182700	647690580	15920	15920	15920	15920	0
152	20240412	182600	647690580	15920	15920	15920	15920	1095
153	20240412	182500	647690580	15920	15920	15920	15920	0
154	20240412	182400	647690580	15920	15920	15920	15920	0
155	20240412	182300	647690580	15920	15920	15920	15920	0
156	20240412	182200	647690580	15920	15920	15920	15920	0
157	20240412	182100	647690580	15920	15920	15920	15920	0
158	20240412	182000	647690580	15920	15920	15920	15920	0
159	20240412	181900	647690580	15920	15920	15920	15920	0
160	20240412	181800	647690580	15920	15920	15920	15920	0
161	20240412	181700	647690580	15920	15920	15920	15920	0
162	20240412	181600	647690580	15920	15920	15920	15920	0
163	20240412	181500	647690580	15920	15920	15920	15920	0
164	20240412	181400	647690580	15920	15920	15920	15920	0
165	20240412	181300	647690580	15920	15920	15920	15920	0
166	20240412	181200	647690580	15920	15920	15920	15920	0
167	20240412	181100	647690580	15920	15920	15920	15920	0
168	20240412	181000	647690580	15920	15920	15920	15920	0
169	20240412	180900	647690580	15920	15920	15920	15920	0
170	20240412	180800	647690580	15920	15920	15920	15920	0
171	20240412	180700	647690580	15920	15920	15920	15920	0
172	20240412	180600	647690580	15920	15920	15920	15920	0
173	20240412	180500	647690580	15920	15920	15920	15920	0
174	20240412	180400	647690580	15920	15920	15920	15920	0
175	20240412	180300	647690580	15920	15920	15920	15920	0
176	20240412	180200	647690580	15920	15920	15920	15920	0
177	20240412	180100	647690580	15920	15920	15920	15920	0
178	20240412	180000	647690580	15920	15920	15920	15920	0
179	20240412	175900	647690580	15920	15920	15920	15920	0
180	20240412	175800	647690580	15920	15920	15920	15920	0
181	20240412	175700	647690580	15920	15920	15920	15920	0
182	20240412	175600	647690580	15920	15920	15920	15920	1095
183	20240412	175500	647690580	15920	15920	15920	15920	0
184	20240412	175400	647690580	15920	15920	15920	15920	0
185	20240412	175300	647690580	15920	15920	15920	15920	0
186	20240412	175200	647690580	15920	15920	15920	15920	0
187	20240412	175100	647690580	15920	15920	15920	15920	0
188	20240412	175000	647690580	15920	15920	15920	15920	0
189	20240412	174900	647690580	15920	15920	15920	15920	0
190	20240412	174800	647690580	15920	15920	15920	15920	0
191	20240412	174700	647690580	15920	15920	15920	15920	0
192	20240412	174600	647690580	15920	15920	15920	15920	0
193	20240412	174500	647690580	15920	15920	15920	15920	0
194	20240412	174400	647690580	15920	15920	15920	15920	0
195	20240412	174300	647690580	15920	15920	15920	15920	0
196	20240412	174200	647690580	15920	15920	15920	15920	0
197	20240412	174100	647690580	15920	15920	15920	15920	0
198	20240412	174000	647690580	15920	15920	15920	15920	0
199	20240412	173900	647690580	15920	15920	15920	15920	0
200	20240412	173800	647690580	15920	15920	15920	15920	0
201	20240412	173700	647690580	15920	15920	15920	15920	0
202	20240412	173600	647690580	15920	15920	15920	15920	0
203	20240412	173500	647690580	15920	15920	15920	15920	0
204	20240412	173400	647690580	15920	15920	15920	15920	0
205	20240412	173300	647690580	15920	15920	15920	15920	0
206	20240412	173200	647690580	15920	15920	15920	15920	0
207	20240412	173100	647690580	15920	15920	15920	15920	0
208	20240412	173000	647690580	15920	15920	15920	15920	0
209	20240412	172900	647690580	15920	15920	15920	15920	0
210	20240412	172800	647690580	15920	15920	15920	15920	0
211	20240412	172700	647690580	15920	15920	15920	15920	0
212	20240412	172600	647690580	15920	15920	15920	15920	1095
213	20240412	172500	647690580	15920	15920	15920	15920	0
214	20240412	172400	647690580	15920	15920	15920	15920	0
215	20240412	172300	647690580	15920	15920	15920	15920	0
216	20240412	172200	647690580	15920	15920	15920	15920	0
217	20240412	172100	647690580	15920	15920	15920	15920	0
218	20240412	172000	647690580	15920	15920	15920	15920	0
219	20240412	171900	647690580	15920	15920	15920	15920	0
220	20240412	171800	647690580	15920	15920	15920	15920	0
221	20240412	171700	647690580	15920	15920	15920	15920	0
222	20240412	171600	647690580	15920	15920	15920	15920	0
223	20240412	171500	647690580	15920	15920	15920	15920	0
224	20240412	171400	647690580	15920	15920	15920	15920	0
225	20240412	171300	647690580	15920	15920	15920	15920	0
226	20240412	171200	647690580	15920	15920	15920	15920	0
227	20240412	171100	647690580	15920	15920	15920	15920	0
228	20240412	171000	647690580	15920	15920	15920	15920	0
229	20240412	170900	647690580	15920	15920	15920	15920	0
230	20240412	170800	647690580	15920	15920	15920	15920	0
231	20240412	170700	647690580	15920	15920	15920	15920	0
232	20240412	170600	647690580	15920	15920	15920	15920	0
233	20240412	170500	647690580	15920	15920	15920	15920	0
234	20240412	170400	647690580	15920	15920	15920	15920	0
235	20240412	170300	647690580	15920	15920	15920	15920	0
236	20240412	170200	647690580	15920	15920	15920	15920	0
237	20240412	170100	647690580	15920	15920	15920	15920	0
238	20240412	170000	647690580	15920	15920	15920	15920	0
239	20240412	165900	647690580	15920	15920	15920	15920	0
240	20240412	165800	647690580	15920	15920	15920	15920	0
241	20240412	165700	647690580	15920	15920	15920	15920	0
242	20240412	165600	647690580	15920	15920	15920	15920	1095
243	20240412	165500	647690580	15920	15920	15920	15920	0
244	20240412	165400	647690580	15920	15920	15920	15920	0
245	20240412	165300	647690580	15920	15920	15920	15920	0
246	20240412	165200	647690580	15920	15920	15920	15920	0
247	20240412	165100	647690580	15920	15920	15920	15920	0
248	20240412	165000	647690580	15920	15920	15920	15920	0
249	20240412	164900	647690580	15920	15920	15920	15920	0
250	20240412	164800	647690580	15920	15920	15920	15920	0
251	20240412	164700	647690580	15920	15920	15920	15920	0
252	20240412	164600	647690580	15920	15920	15920	15920	0
253	20240412	164500	647690580	15920	15920	15920	15920	0
254	20240412	164400	647690580	15920	15920	15920	15920	0
255	20240412	164300	647690580	15920	15920	15920	15920	0
256	20240412	164200	647690580	15920	15920	15920	15920	0
257	20240412	164100	647690580	15920	15920	15920	15920	0
258	20240412	164000	647690580	15920	15920	15920	15920	0
259	20240412	163900	647690580	15920	15920	15920	15920	0
260	20240412	163800	647690580	15920	15920	15920	15920	0
261	20240412	163700	647690580	15920	15920	15920	15920	0
262	20240412	163600	647690580	15920	15920	15920	15920	0
263	20240412	163500	647690580	15920	15920	15920	15920	0
264	20240412	163400	647690580	15920	15920	15920	15920	0
265	20240412	163300	647690580	15920	15920	15920	15920	0
266	20240412	163200	647690580	15920	15920	15920	15920	0
267	20240412	163100	647690580	15920	15920	15920	15920	0
268	20240412	163000	647690580	15920	15920	15920	15920	0
269	20240412	162900	647690580	15920	15920	15920	15920	0
270	20240412	162800	647690580	15920	15920	15920	15920	0
271	20240412	162700	647690580	15920	15920	15920	15920	0
272	20240412	162600	647690580	15920	15920	15920	15920	1095
273	20240412	162500	647690580	15920	15920	15920	15920	0
274	20240412	162400	647690580	15920	15920	15920	15920	0
275	20240412	162300	647690580	15920	15920	15920	15920	0
276	20240412	162200	647690580	15920	15920	15920	15920	0
277	20240412	162100	647690580	15920	15920	15920	15920	0
278	20240412	162000	647690580	15920	15920	15920	15920	0
279	20240412	161900	647690580	15920	15920	15920	15920	0
280	20240412	161800	647690580	15920	15920	15920	15920	0
281	20240412	161700	647690580	15920	15920	15920	15920	0
282	20240412	161600	647690580	15920	15920	15920	15920	0
283	20240412	161500	647690580	15920	15920	15920	15920	0
284	20240412	161400	647690580	15920	15920	15920	15920	0
285	20240412	161300	647690580	15920	15920	15920	15920	0
286	20240412	161200	647690580	15920	15920	15920	15920	0
287	20240412	161100	647690580	15920	15920	15920	15920	0
288	20240412	161000	647690580	15920	15920	15920	15920	0
289	20240412	160900	647690580	15920	15920	15920	15920	0
290	20240412	160800	647690580	15920	15920	15920	15920	0
291	20240412	160700	647690580	15920	15920	15920	15920	0
292	20240412	160600	647690580	15920	15920	15920	15920	0
293	20240412	160500	647690580	15920	15920	15920	15920	0
294	20240412	160400	647690580	15920	15920	15920	15920	0
295	20240412	160300	647690580	15920	15920	15920	15920	0
296	20240412	160200	647690580	15920	15920	15920	15920	0
297	20240412	160100	647690580	15920	15920	15920	15920	0
298	20240412	160000	647690580	15920	15920	15920	15920	0
299	20240412	155900	647690580	15920	15920	15920	15920	0
300	20240412	155800	647690580	15920	15920	15920	15920	0
301	20240412	155700	647690580	15920	15920	15920	15920	0
302	20240412	155600	647690580	15920	15920	15920	15920	1095
303	20240412	155500	647690580	15920	15920	15920	15920	0
304	20240412	155400	647690580	15920	15920	15920	15920	0
305	20240412	155300	647690580	15920	15920	15920	15920	0
306	20240412	155200	647690580	15920	15920	15920	15920	0
307	20240412	155100	647690580	15920	15920	15920	15920	0
308	20240412	155000	647690580	15920	15920	15920	15920	0
309	20240412	154900	647690580	15920	15920	15920	15920	0
310	20240412	154800	647690580	15920	15920	15920	15920	0
311	20240412	154700	647690580	15920	15920	15920	15920	0
312	20240412	154600	647690580	15920	15920	15920	15920	0
313	20240412	154500	647690580	15920	15920	15920	15920	0
314	20240412	154400	647690580	15920	15920	15920	15920	0
315	20240412	154300	647690580	15920	15920	15920	15920	0
316	20240412	154200	647690580	15920	15920	15920	15920	0
317	20240412	154100	647690580	15920	15920	15920	15920	0
318	20240412	154000	647690580	15920	15920	15920	15920	0
319	20240412	153900	647690580	15920	15920	15920	15920	0
320	20240412	153800	647690580	15920	15920	15920	15920	0
321	20240412	153700	647690580	15920	15920	15920	15920	0
322	20240412	153600	647690580	15920	15920	15920	15920	0
323	20240412	153500	647690580	15920	15920	15920	15920	0
324	20240412	153400	647690580	15920	15920	15920	15920	0
325	20240412	153300	647690580	15920	15920	15920	15920	0
326	20240412	153200	647690580	15920	15920	15920	15920	0
327	20240412	153100	647690580	15920	15920	15920	15920	0
328	20240412	153000	647690580	15920	15920	15920	15920	1095
329	20240412	152900	630258180	15950	15950	15950	15950	0
330	20240412	152800	630258180	15950	15950	15950	15950	0
331	20240412	152700	630258180	15950	15950	15950	15950	0
332	20240412	152600	630258180	15950	15950	15950	15950	0
333	20240412	152500	630258180	15950	15950	15950	15950	0
334	20240412	152400	630258180	15950	15950	15950	15950	0
335	20240412	152300	630258180	15950	15950	15950	15950	0
336	20240412	152200	630258180	15950	15950	15950	15950	0
337	20240412	152100	630258180	15950	15950	15950	15950	0
338	20240412	152000	630258180	15950	15950	15950	15950	0
339	20240412	151900	630258180	15950	15950	15960	15920	1632
340	20240412	151800	604245680	15960	15950	15960	15950	155
341	20240412	151700	601772780	15950	15950	15960	15950	1189
342	20240412	151600	582806560	15950	15970	15970	15950	1041
343	20240412	151500	566196780	15960	15960	15970	15960	33
344	20240412	151400	565670080	15960	15960	15970	15960	433
345	20240412	151300	558759390	15970	15970	15970	15960	85
346	20240412	151200	557402600	15970	15970	15970	15970	1
347	20240412	151100	557386630	15960	15960	15960	15960	26
348	20240412	151000	556971670	15970	15970	15970	15970	6
349	20240412	150900	556875850	15970	15970	15970	15970	33
350	20240412	150800	556348840	15970	15980	15980	15970	317
351	20240412	150700	551284130	15980	15990	15990	15980	1402
352	20240412	150600	528879790	15990	16000	16000	15990	160
353	20240412	150500	526321380	16000	16000	16000	16000	2
354	20240412	150400	526289380	16000	16000	16000	16000	5
355	20240412	150300	526209380	16000	16000	16000	16000	2
356	20240412	150200	526177380	16000	16000	16000	16000	13
357	20240412	150100	525969380	15990	16000	16000	15990	509
358	20240412	150000	517830380	16000	16000	16000	16000	13
359	20240412	145900	517622380	16000	16000	16000	16000	3
360	20240412	145800	517574380	16000	16000	16000	16000	68
361	20240412	145700	516486380	16000	16000	16000	16000	15
362	20240412	145600	516246380	16000	16000	16000	16000	40
363	20240412	145500	515606380	16000	15990	16000	15990	42
364	20240412	145400	514934390	16000	16000	16000	16000	90
365	20240412	145300	513494390	15990	15990	15990	15990	1
366	20240412	145200	513478400	16000	15990	16000	15990	5
367	20240412	145100	513398440	15990	16000	16000	15990	70
368	20240412	145000	512278940	16000	16000	16000	16000	61
369	20240412	144900	511302940	16000	16010	16010	16000	91
370	20240412	144800	509846750	16040	16040	16040	16040	0
371	20240412	144700	509846750	16040	16040	16040	16040	35
372	20240412	144600	509285350	16040	16040	16040	16040	10
373	20240412	144500	509124950	16010	16010	16010	16010	1
374	20240412	144400	509108940	15990	15990	15990	15990	0
375	20240412	144300	509108940	15990	16000	16000	15990	400
376	20240412	144200	502710730	16000	16010	16010	16000	250
377	20240412	144100	498710410	16010	16010	16010	16010	0
378	20240412	144000	498710410	16010	16010	16010	16010	55
379	20240412	143900	497829860	16010	16010	16010	16010	0
380	20240412	143800	497829860	16010	16010	16010	16010	1
381	20240412	143700	497813850	16080	16080	16080	16080	0
382	20240412	143600	497813850	16080	16080	16080	16080	0
383	20240412	143500	497813850	16080	16040	16080	16040	92
384	20240412	143400	496337930	16040	16040	16040	16040	1
385	20240412	143300	496321890	16040	16030	16040	16000	151
386	20240412	143200	493904840	16040	16040	16040	16040	2
387	20240412	143100	493872760	16040	16040	16040	16040	0
388	20240412	143000	493872760	16040	16040	16040	16040	0
389	20240412	142900	493872760	16040	16040	16040	16040	5
390	20240412	142800	493792560	16040	16040	16040	16040	1
391	20240412	142700	493776520	16030	16030	16030	16030	0
392	20240412	142600	493776520	16030	16030	16030	16030	0
393	20240412	142500	493776520	16030	16030	16030	16030	0
394	20240412	142400	493776520	16030	16030	16030	16030	1
395	20240412	142300	493760490	16030	16030	16030	16030	0
396	20240412	142200	493760490	16030	16020	16030	16020	869
397	20240412	142100	479834110	16020	16020	16020	16020	0
398	20240412	142000	479834110	16020	16020	16020	16020	678
399	20240412	141900	468972550	16040	16030	16040	16020	4
400	20240412	141800	468908440	16020	16030	16030	16020	111
401	20240412	141700	467129130	16030	16030	16030	16030	0
402	20240412	141600	467129130	16030	16030	16030	16030	0
403	20240412	141500	467129130	16030	16030	16030	16030	8
404	20240412	141400	467000890	16040	16040	16040	16040	1
405	20240412	141300	466984850	16030	16030	16030	16030	0
406	20240412	141200	466984850	16030	16030	16030	16030	0
407	20240412	141100	466984850	16030	16030	16030	16030	456
408	20240412	141000	459675170	16020	16020	16020	16020	1
409	20240412	140900	459659150	16020	16020	16020	16020	0
410	20240412	140800	459659150	16020	16020	16020	16020	31
411	20240412	140700	459162530	16020	16030	16030	16020	38
412	20240412	140600	458553590	16030	16030	16030	16030	0
413	20240412	140500	458553590	16030	16030	16030	16030	0
414	20240412	140400	458553590	16030	16030	16030	16030	35
415	20240412	140300	457992540	16030	16030	16030	16030	0
416	20240412	140200	457992540	16030	16030	16030	16030	267
417	20240412	140100	453712530	16090	16090	16090	16090	10
418	20240412	140000	453551630	16090	16040	16090	16040	8
419	20240412	135900	453423010	16020	16020	16020	16020	0
420	20240412	135800	453423010	16020	16020	16020	16020	0
421	20240412	135700	453423010	16020	16020	16020	16020	0
422	20240412	135600	453423010	16020	16020	16020	16020	0
423	20240412	135500	453423010	16020	16020	16020	16020	1
424	20240412	135400	453406990	16070	16080	16080	16050	6
425	20240412	135300	453310580	16100	16080	16100	16080	2
426	20240412	135200	453278400	16080	16030	16080	16030	5
427	20240412	135100	453198050	16010	16010	16010	16010	0
428	20240412	135000	453198050	16010	16010	16010	16010	1
429	20240412	134900	453182040	16030	16000	16030	16000	173
430	20240412	134800	450413920	16000	16050	16050	16000	514
431	20240412	134700	442175430	16060	16070	16070	16060	532
432	20240412	134600	433627200	16070	16070	16070	16070	0
433	20240412	134500	433627200	16070	16070	16070	16070	0
434	20240412	134400	433627200	16070	16070	16070	16070	0
435	20240412	134300	433627200	16070	16070	16070	16070	0
436	20240412	134200	433627200	16070	16070	16070	16070	0
437	20240412	134100	433627200	16070	16070	16070	16070	0
438	20240412	134000	433627200	16070	16070	16070	16070	0
439	20240412	133900	433627200	16070	16070	16070	16070	0
440	20240412	133800	433627200	16070	16110	16110	16070	2
441	20240412	133700	433595020	16060	16060	16060	16060	0
442	20240412	133600	433595020	16060	16110	16110	16060	36
443	20240412	133500	433016360	16120	16120	16120	16120	0
444	20240412	133400	433016360	16120	16120	16120	16120	6
445	20240412	133300	432919640	16120	16100	16120	16100	994
446	20240412	133200	416897980	16100	16100	16100	16100	0
447	20240412	133100	416897980	16100	16100	16100	16100	100
448	20240412	133000	415287980	16100	16100	16100	16100	0
449	20240412	132900	415287980	16100	16100	16100	16100	0
450	20240412	132800	415287980	16100	16100	16100	16100	37
451	20240412	132700	414692280	16100	16100	16100	16100	1
452	20240412	132600	414676180	16060	16060	16060	16060	0
453	20240412	132500	414676180	16060	16060	16060	16060	0
454	20240412	132400	414676180	16060	16060	16060	16060	0
455	20240412	132300	414676180	16060	16060	16060	16060	33
456	20240412	132200	414146200	16060	16060	16060	16060	0
457	20240412	132100	414146200	16060	16060	16060	16060	18
458	20240412	132000	413857120	16060	16060	16060	16060	1
459	20240412	131900	413841060	16060	16060	16060	16060	0
460	20240412	131800	413841060	16060	16060	16060	16060	2
461	20240412	131700	413808940	16050	16050	16050	16050	17
462	20240412	131600	413536090	16050	16050	16050	16050	0
463	20240412	131500	413536090	16050	16050	16050	16050	0
464	20240412	131400	413536090	16050	16060	16060	16050	75
465	20240412	131300	412331750	16060	16060	16060	16060	33
466	20240412	131200	411801770	16060	16060	16060	16060	0
467	20240412	131100	411801770	16060	16060	16060	16060	3
468	20240412	131000	411753590	16060	16060	16060	16060	39
469	20240412	130900	411127250	16050	16050	16050	16050	19
470	20240412	130800	410822300	16060	16060	16060	16060	0
471	20240412	130700	410822300	16060	16060	16060	16060	0
472	20240412	130600	410822300	16060	16060	16060	16060	0
473	20240412	130500	410822300	16060	16060	16060	16060	2
474	20240412	130400	410790180	16060	16060	16060	16060	31
475	20240412	130300	410292320	16050	16050	16050	16050	0
476	20240412	130200	410292320	16050	16050	16050	16050	33
477	20240412	130100	409762670	16060	16060	16060	16060	33
478	20240412	130000	409232690	16100	16100	16100	16100	0
479	20240412	125900	409232690	16100	16100	16100	16100	0
480	20240412	125800	409232690	16100	16100	16100	16100	1
481	20240412	125700	409216590	16100	16050	16100	16050	100
482	20240412	125600	407606640	16050	16050	16050	16050	30
483	20240412	125500	407125140	16050	16050	16050	16050	0
484	20240412	125400	407125140	16050	16050	16050	16050	2
485	20240412	125300	407093040	16050	16050	16050	16050	0
486	20240412	125200	407093040	16050	16050	16050	16050	0
487	20240412	125100	407093040	16050	16030	16050	16030	11
488	20240412	125000	406916690	16000	16030	16030	16000	243
489	20240412	124900	403027050	16010	16010	16010	16010	0
490	20240412	124800	403027050	16010	16010	16010	16010	0
491	20240412	124700	403027050	16010	16010	16010	16010	63
492	20240412	124600	402018420	16000	16000	16000	16000	58
493	20240412	124500	401090420	16000	16000	16000	15990	1629
494	20240412	124400	375027690	16000	16000	16000	16000	72
495	20240412	124300	373875690	16010	16010	16010	16010	112
496	20240412	124200	372082570	16010	16020	16020	16010	25
497	20240412	124100	371682120	16020	16020	16020	16020	7
498	20240412	124000	371569980	16020	16020	16020	16000	592
499	20240412	123900	362091160	16030	16070	16070	16030	704
500	20240412	123800	350794780	16070	16070	16070	16070	1
501	20240412	123700	350778710	16070	16070	16070	16070	20
502	20240412	123600	350457310	16070	16070	16070	16070	0
503	20240412	123500	350457310	16070	16070	16070	16070	0
504	20240412	123400	350457310	16070	16070	16070	16070	3
505	20240412	123300	350409100	16070	16070	16070	16070	0
506	20240412	123200	350409100	16070	16070	16070	16070	0
507	20240412	123100	350409100	16070	16070	16070	16070	10
508	20240412	123000	350248400	16070	16080	16080	16070	492
509	20240412	122900	342338480	16090	16090	16090	16090	74
510	20240412	122800	341147820	16090	16090	16090	16090	0
511	20240412	122700	341147820	16090	16090	16090	16090	10
512	20240412	122600	340986920	16090	16090	16090	16090	10
513	20240412	122500	340826020	16120	16120	16120	16120	27
514	20240412	122400	340390780	16120	16120	16120	16120	0
515	20240412	122300	340390780	16120	16120	16120	16120	28
516	20240412	122200	339939420	16120	16120	16120	16120	0
517	20240412	122100	339939420	16120	16120	16120	16120	1
518	20240412	122000	339923300	16120	16120	16120	16120	0
519	20240412	121900	339923300	16120	16120	16120	16120	0
520	20240412	121800	339923300	16120	16120	16120	16120	0
521	20240412	121700	339923300	16120	16120	16120	16120	2
522	20240412	121600	339891060	16120	16120	16120	16120	1
523	20240412	121500	339874940	16120	16120	16120	16120	0
524	20240412	121400	339874940	16120	16120	16120	16120	0
525	20240412	121300	339874940	16120	16120	16120	16120	0
526	20240412	121200	339874940	16120	16120	16120	16120	0
527	20240412	121100	339874940	16120	16090	16120	16090	83
528	20240412	121000	338539140	16120	16120	16120	16090	160
529	20240412	120900	335960270	16090	16110	16120	16090	129
530	20240412	120800	333881520	16110	16120	16120	16090	543
531	20240412	120700	325139380	16110	16110	16110	16110	0
532	20240412	120600	325139380	16110	16110	16110	16110	0
533	20240412	120500	325139380	16110	16110	16110	16110	0
534	20240412	120400	325139380	16110	16110	16110	16110	3
535	20240412	120300	325091050	16120	16120	16120	16120	0
536	20240412	120200	325091050	16120	16120	16120	16120	2
537	20240412	120100	325058810	16120	16120	16120	16120	4
538	20240412	120000	324994330	16120	16120	16120	16120	0
539	20240412	115900	324994330	16120	16120	16120	16120	4
540	20240412	115800	324929850	16120	16120	16120	16120	0
541	20240412	115700	324929850	16120	16120	16120	16120	10
542	20240412	115600	324768650	16120	16120	16120	16120	0
543	20240412	115500	324768650	16120	16120	16120	16120	62
544	20240412	115400	323769210	16100	16100	16100	16100	0
545	20240412	115300	323769210	16100	16100	16100	16100	0
546	20240412	115200	323769210	16100	16100	16100	16100	1
547	20240412	115100	323753110	16100	16100	16100	16100	32
548	20240412	115000	323237910	16100	16100	16120	16100	315
549	20240412	114900	318166390	16100	16100	16100	16100	0
550	20240412	114800	318166390	16100	16120	16120	16100	2100
551	20240412	114700	284318530	16120	16140	16140	16120	287
552	20240412	114600	279688950	16150	16150	16150	16150	0
553	20240412	114500	279688950	16150	16150	16150	16150	0
554	20240412	114400	279688950	16150	16150	16150	16150	0
555	20240412	114300	279688950	16150	16150	16150	16140	20
556	20240412	114200	279366020	16150	16150	16150	16150	2
557	20240412	114100	279333720	16140	16150	16150	16140	15
558	20240412	114000	279091600	16140	16140	16140	16140	0
559	20240412	113900	279091600	16140	16140	16140	16140	19
560	20240412	113800	278784940	16140	16140	16140	16140	459
561	20240412	113700	271376680	16140	16140	16140	16140	28
562	20240412	113600	270924760	16150	16150	16150	16150	10
563	20240412	113500	270763260	16150	16150	16150	16150	258
564	20240412	113400	266596560	16150	16150	16170	16150	113
565	20240412	113300	264769650	16150	16150	16150	16150	127
566	20240412	113200	262718600	16150	16150	16150	16150	0
567	20240412	113100	262718600	16150	16160	16170	16150	1325
568	20240412	113000	241315630	16170	16170	16170	16170	3
569	20240412	112900	241267120	16170	16170	16170	16170	1
570	20240412	112800	241250950	16170	16170	16170	16170	3
571	20240412	112700	241202440	16170	16170	16170	16170	0
572	20240412	112600	241202440	16170	16170	16170	16170	0
573	20240412	112500	241202440	16170	16170	16170	16170	2
574	20240412	112400	241170100	16170	16170	16170	16170	0
575	20240412	112300	241170100	16170	16170	16170	16170	70
576	20240412	112200	240038200	16190	16190	16190	16190	0
577	20240412	112100	240038200	16190	16190	16190	16190	0
578	20240412	112000	240038200	16190	16190	16190	16190	83
579	20240412	111900	238694430	16190	16190	16190	16190	0
580	20240412	111800	238694430	16190	16190	16190	16190	50
581	20240412	111700	237884930	16190	16190	16190	16190	0
582	20240412	111600	237884930	16190	16190	16190	16190	2
583	20240412	111500	237852550	16200	16200	16200	16200	0
584	20240412	111400	237852550	16200	16200	16200	16200	10
585	20240412	111300	237690550	16190	16190	16190	16190	0
586	20240412	111200	237690550	16190	16180	16190	16180	600
587	20240412	111100	227980640	16150	16170	16170	16150	37
588	20240412	111000	227382570	16150	16170	16180	16150	152
589	20240412	110900	224927720	16170	16160	16170	16150	349
590	20240412	110800	219290490	16170	16170	16170	16170	2
591	20240412	110700	219258150	16170	16170	16170	16170	1
592	20240412	110600	219241980	16180	16160	16180	16150	522
593	20240412	110500	210808580	16170	16170	16170	16170	0
594	20240412	110400	210808580	16170	16160	16170	16160	10
595	20240412	110300	210646960	16180	16180	16180	16180	1
596	20240412	110200	210630780	16160	16160	16160	16160	0
597	20240412	110100	210630780	16160	16160	16160	16160	0
598	20240412	110000	210630780	16160	16160	16160	16160	326
599	20240412	105900	205362620	16160	16160	16160	16160	1
600	20240412	105800	205346460	16160	16160	16160	16160	0
601	20240412	105700	205346460	16160	16160	16160	16160	28
602	20240412	105600	204893980	16160	16160	16160	16160	6
603	20240412	105500	204797020	16160	16160	16160	16160	6
604	20240412	105400	204700060	16160	16160	16160	16160	4
605	20240412	105300	204635420	16160	16160	16160	16160	0
606	20240412	105200	204635420	16160	16160	16160	16160	0
607	20240412	105100	204635420	16160	16160	16160	16160	10
608	20240412	105000	204473820	16160	16160	16160	16160	0
609	20240412	104900	204473820	16160	16150	16160	16150	457
610	20240412	104800	197090940	16130	16130	16130	16130	0
611	20240412	104700	197090940	16130	16130	16130	16130	10
612	20240412	104600	196929640	16130	16130	16130	16130	0
613	20240412	104500	196929640	16130	16130	16130	16130	1
614	20240412	104400	196913510	16150	16150	16150	16150	1
615	20240412	104300	196897360	16150	16150	16150	16150	11
616	20240412	104200	196719710	16150	16150	16150	16150	0
617	20240412	104100	196719710	16150	16150	16150	16150	4
618	20240412	104000	196655110	16150	16150	16150	16150	3
619	20240412	103900	196606660	16150	16150	16150	16150	0
620	20240412	103800	196606660	16150	16150	16150	16150	11
621	20240412	103700	196429010	16150	16150	16150	16150	0
622	20240412	103600	196429010	16150	16150	16150	16150	0
623	20240412	103500	196429010	16150	16150	16150	16150	58
624	20240412	103400	195492310	16150	16150	16150	16150	3
625	20240412	103300	195443860	16150	16150	16150	16150	10
626	20240412	103200	195282360	16130	16130	16130	16130	11
627	20240412	103100	195104930	16130	16130	16130	16130	0
628	20240412	103000	195104930	16130	16130	16130	16130	0
629	20240412	102900	195104930	16130	16130	16130	16130	0
630	20240412	102800	195104930	16130	16130	16130	16130	0
631	20240412	102700	195104930	16130	16140	16140	16130	343
632	20240412	102600	189571820	16140	16140	16140	16140	0
633	20240412	102500	189571820	16140	16140	16140	16140	10
634	20240412	102400	189410420	16150	16150	16150	16150	23
635	20240412	102300	189038970	16160	16160	16160	16160	65
636	20240412	102200	187988570	16180	16180	16180	16180	0
637	20240412	102100	187988570	16180	16180	16180	16180	0
638	20240412	102000	187988570	16180	16160	16180	16160	64
639	20240412	101900	186953450	16160	16150	16160	16150	2
640	20240412	101800	186921140	16150	16150	16150	16150	128
641	20240412	101700	184853940	16150	16150	16150	16150	0
642	20240412	101600	184853940	16150	16150	16150	16150	0
643	20240412	101500	184853940	16150	16150	16150	16150	0
644	20240412	101400	184853940	16150	16150	16150	16150	2
645	20240412	101300	184821640	16150	16150	16150	16150	30
646	20240412	101200	184337140	16150	16150	16150	16150	0
647	20240412	101100	184337140	16150	16150	16150	16150	0
648	20240412	101000	184337140	16150	16150	16150	16150	173
649	20240412	100900	181543190	16130	16130	16130	16130	0
650	20240412	100800	181543190	16130	16130	16130	16130	50
651	20240412	100700	180736690	16130	16130	16130	16130	1
652	20240412	100600	180720560	16130	16130	16130	16130	0
653	20240412	100500	180720560	16130	16130	16130	16130	1
654	20240412	100400	180704430	16150	16150	16150	16150	117
655	20240412	100300	178814880	16150	16150	16150	16150	0
656	20240412	100200	178814880	16150	16140	16150	16130	230
657	20240412	100100	175101920	16140	16140	16140	16140	3
658	20240412	100000	175053500	16150	16150	16150	16150	51
659	20240412	095900	174229850	16150	16150	16150	16150	0
660	20240412	095800	174229850	16150	16120	16150	16120	368
661	20240412	095700	168294170	16120	16120	16120	16120	4
662	20240412	095600	168229690	16100	16120	16120	16100	18
663	20240412	095500	167939850	16130	16120	16130	16120	5
664	20240412	095400	167859230	16130	16130	16130	16130	2
665	20240412	095300	167826970	16090	16090	16090	16090	0
666	20240412	095200	167826970	16090	16090	16090	16090	0
667	20240412	095100	167826970	16090	16100	16100	16090	169
668	20240412	095000	165106380	16100	16100	16100	16100	0
669	20240412	094900	165106380	16100	16100	16100	16100	40
670	20240412	094800	164462380	16100	16050	16100	16050	638
671	20240412	094700	154196210	16050	16050	16050	16050	1
672	20240412	094600	154180160	16050	16090	16090	16050	44
673	20240412	094500	153472280	16090	16090	16090	16090	1
674	20240412	094400	153456190	16030	16030	16030	16030	41
675	20240412	094300	152798960	16090	16090	16090	16090	64
676	20240412	094200	151769200	16090	16090	16090	16090	0
677	20240412	094100	151769200	16090	16090	16090	16090	36
678	20240412	094000	151189960	16020	16090	16090	16020	7
679	20240412	093900	151077450	16090	16020	16090	16020	210
680	20240412	093800	147713110	16020	16020	16020	16020	1
681	20240412	093700	147697090	16060	16060	16060	16060	136
682	20240412	093600	145512930	16010	16010	16010	16010	2
683	20240412	093500	145480910	16010	16050	16050	16010	20
684	20240412	093400	145159950	16050	16050	16050	16000	197
685	20240412	093300	141998150	16050	16010	16050	16000	242
686	20240412	093200	138119490	16010	16020	16020	16010	70
687	20240412	093100	136998690	16020	16020	16020	16020	85
688	20240412	093000	135636990	16010	16020	16020	16010	72
689	20240412	092900	134484000	16020	16020	16020	16020	74
690	20240412	092800	133298520	16020	16020	16020	16020	0
691	20240412	092700	133298520	16020	16020	16020	16020	61
692	20240412	092600	132321300	16010	16010	16010	16010	20
693	20240412	092500	132001100	16010	16000	16010	16000	153
694	20240412	092400	129552580	16000	16000	16000	16000	5
695	20240412	092300	129472580	16000	16000	16000	16000	210
696	20240412	092200	126112580	16000	16020	16020	16000	187
697	20240412	092100	123120340	16010	16010	16010	16010	554
698	20240412	092000	114250800	16020	16020	16020	16020	342
699	20240412	091900	108771960	16020	16030	16030	16020	149
700	20240412	091800	106384490	16050	16050	16050	16050	1
701	20240412	091700	106368440	16030	16030	16030	16030	37
702	20240412	091600	105775330	16030	16030	16030	16030	59
703	20240412	091500	104829560	16020	16020	16020	16020	0
704	20240412	091400	104829560	16020	16030	16030	16020	282
705	20240412	091300	100311900	16020	16040	16040	16020	112
706	20240412	091200	98516020	16040	16040	16040	16040	161
707	20240412	091100	95933580	16040	16000	16040	15990	261
708	20240412	091000	91750490	15980	15980	15980	15980	0
709	20240412	090900	91750490	15980	16040	16040	15980	998
710	20240412	090800	75774980	16040	16080	16080	16040	1312
711	20240412	090700	54697210	16090	16110	16110	16090	111
712	20240412	090600	52911200	16110	16110	16110	16110	0
713	20240412	090500	52911200	16110	16110	16110	16110	15
714	20240412	090400	52669550	16080	16080	16080	16080	30
715	20240412	090300	52187150	16070	16070	16070	16070	50
716	20240412	090200	51383650	16050	16150	16210	16050	703
717	20240412	090100	40012060	16170	16090	16210	16090	37
718	20240412	090000	39413720	16080	16010	16080	16010	2060