KissMeData/068290/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	193400	744518400	19090	19090	19090	19090	1345
3	20240412	193300	744518400	19090	19090	19090	19090	0
4	20240412	193200	744518400	19090	19090	19090	19090	0
5	20240412	193100	744518400	19090	19090	19090	19090	0
6	20240412	193000	744518400	19090	19090	19090	19090	0
7	20240412	192900	744518400	19090	19090	19090	19090	0
8	20240412	192800	744518400	19090	19090	19090	19090	0
9	20240412	192700	744518400	19090	19090	19090	19090	0
10	20240412	192600	744518400	19090	19090	19090	19090	0
11	20240412	192500	744518400	19090	19090	19090	19090	0
12	20240412	192400	744518400	19090	19090	19090	19090	0
13	20240412	192300	744518400	19090	19090	19090	19090	0
14	20240412	192200	744518400	19090	19090	19090	19090	0
15	20240412	192100	744518400	19090	19090	19090	19090	0
16	20240412	192000	744518400	19090	19090	19090	19090	0
17	20240412	191900	744518400	19090	19090	19090	19090	0
18	20240412	191800	744518400	19090	19090	19090	19090	0
19	20240412	191700	744518400	19090	19090	19090	19090	0
20	20240412	191600	744518400	19090	19090	19090	19090	0
21	20240412	191500	744518400	19090	19090	19090	19090	0
22	20240412	191400	744518400	19090	19090	19090	19090	0
23	20240412	191300	744518400	19090	19090	19090	19090	0
24	20240412	191200	744518400	19090	19090	19090	19090	0
25	20240412	191100	744518400	19090	19090	19090	19090	0
26	20240412	191000	744518400	19090	19090	19090	19090	0
27	20240412	190900	744518400	19090	19090	19090	19090	0
28	20240412	190800	744518400	19090	19090	19090	19090	0
29	20240412	190700	744518400	19090	19090	19090	19090	0
30	20240412	190600	744518400	19090	19090	19090	19090	0
31	20240412	190500	744518400	19090	19090	19090	19090	0
32	20240412	190400	744518400	19090	19090	19090	19090	1345
33	20240412	190300	744518400	19090	19090	19090	19090	0
34	20240412	190200	744518400	19090	19090	19090	19090	0
35	20240412	190100	744518400	19090	19090	19090	19090	0
36	20240412	190000	744518400	19090	19090	19090	19090	0
37	20240412	185900	744518400	19090	19090	19090	19090	0
38	20240412	185800	744518400	19090	19090	19090	19090	0
39	20240412	185700	744518400	19090	19090	19090	19090	0
40	20240412	185600	744518400	19090	19090	19090	19090	0
41	20240412	185500	744518400	19090	19090	19090	19090	0
42	20240412	185400	744518400	19090	19090	19090	19090	0
43	20240412	185300	744518400	19090	19090	19090	19090	0
44	20240412	185200	744518400	19090	19090	19090	19090	0
45	20240412	185100	744518400	19090	19090	19090	19090	0
46	20240412	185000	744518400	19090	19090	19090	19090	0
47	20240412	184900	744518400	19090	19090	19090	19090	0
48	20240412	184800	744518400	19090	19090	19090	19090	0
49	20240412	184700	744518400	19090	19090	19090	19090	0
50	20240412	184600	744518400	19090	19090	19090	19090	0
51	20240412	184500	744518400	19090	19090	19090	19090	0
52	20240412	184400	744518400	19090	19090	19090	19090	0
53	20240412	184300	744518400	19090	19090	19090	19090	0
54	20240412	184200	744518400	19090	19090	19090	19090	0
55	20240412	184100	744518400	19090	19090	19090	19090	0
56	20240412	184000	744518400	19090	19090	19090	19090	0
57	20240412	183900	744518400	19090	19090	19090	19090	0
58	20240412	183800	744518400	19090	19090	19090	19090	0
59	20240412	183700	744518400	19090	19090	19090	19090	0
60	20240412	183600	744518400	19090	19090	19090	19090	0
61	20240412	183500	744518400	19090	19090	19090	19090	0
62	20240412	183400	744518400	19090	19090	19090	19090	1345
63	20240412	183300	744518400	19090	19090	19090	19090	0
64	20240412	183200	744518400	19090	19090	19090	19090	0
65	20240412	183100	744518400	19090	19090	19090	19090	0
66	20240412	183000	744518400	19090	19090	19090	19090	0
67	20240412	182900	744518400	19090	19090	19090	19090	0
68	20240412	182800	744518400	19090	19090	19090	19090	0
69	20240412	182700	744518400	19090	19090	19090	19090	0
70	20240412	182600	744518400	19090	19090	19090	19090	0
71	20240412	182500	744518400	19090	19090	19090	19090	0
72	20240412	182400	744518400	19090	19090	19090	19090	0
73	20240412	182300	744518400	19090	19090	19090	19090	0
74	20240412	182200	744518400	19090	19090	19090	19090	0
75	20240412	182100	744518400	19090	19090	19090	19090	0
76	20240412	182000	744518400	19090	19090	19090	19090	0
77	20240412	181900	744518400	19090	19090	19090	19090	0
78	20240412	181800	744518400	19090	19090	19090	19090	0
79	20240412	181700	744518400	19090	19090	19090	19090	0
80	20240412	181600	744518400	19090	19090	19090	19090	0
81	20240412	181500	744518400	19090	19090	19090	19090	0
82	20240412	181400	744518400	19090	19090	19090	19090	0
83	20240412	181300	744518400	19090	19090	19090	19090	0
84	20240412	181200	744518400	19090	19090	19090	19090	0
85	20240412	181100	744518400	19090	19090	19090	19090	0
86	20240412	181000	744518400	19090	19090	19090	19090	0
87	20240412	180900	744518400	19090	19090	19090	19090	0
88	20240412	180800	744518400	19090	19090	19090	19090	0
89	20240412	180700	744518400	19090	19090	19090	19090	0
90	20240412	180600	744518400	19090	19090	19090	19090	0
91	20240412	180500	744518400	19090	19090	19090	19090	0
92	20240412	180400	744518400	19090	19090	19090	19090	1345
93	20240412	180300	744518400	19090	19090	19090	19090	0
94	20240412	180200	744518400	19090	19090	19090	19090	0
95	20240412	180100	744518400	19090	19090	19090	19090	0
96	20240412	180000	744518400	19090	19090	19090	19090	0
97	20240412	175900	744518400	19090	19090	19090	19090	0
98	20240412	175800	744518400	19090	19090	19090	19090	0
99	20240412	175700	744518400	19090	19090	19090	19090	0
100	20240412	175600	744518400	19090	19090	19090	19090	0
101	20240412	175500	744518400	19090	19090	19090	19090	0
102	20240412	175400	744518400	19090	19090	19090	19090	0
103	20240412	175300	744518400	19090	19090	19090	19090	0
104	20240412	175200	744518400	19090	19090	19090	19090	0
105	20240412	175100	744518400	19090	19090	19090	19090	0
106	20240412	175000	744518400	19090	19090	19090	19090	0
107	20240412	174900	744518400	19090	19090	19090	19090	0
108	20240412	174800	744518400	19090	19090	19090	19090	0
109	20240412	174700	744518400	19090	19090	19090	19090	0
110	20240412	174600	744518400	19090	19090	19090	19090	0
111	20240412	174500	744518400	19090	19090	19090	19090	0
112	20240412	174400	744518400	19090	19090	19090	19090	0
113	20240412	174300	744518400	19090	19090	19090	19090	0
114	20240412	174200	744518400	19090	19090	19090	19090	0
115	20240412	174100	744518400	19090	19090	19090	19090	0
116	20240412	174000	744518400	19090	19090	19090	19090	0
117	20240412	173900	744518400	19090	19090	19090	19090	0
118	20240412	173800	744518400	19090	19090	19090	19090	0
119	20240412	173700	744518400	19090	19090	19090	19090	0
120	20240412	173600	744518400	19090	19090	19090	19090	0
121	20240412	173500	744518400	19090	19090	19090	19090	0
122	20240412	173400	744518400	19090	19090	19090	19090	1345
123	20240412	173300	744518400	19090	19090	19090	19090	0
124	20240412	173200	744518400	19090	19090	19090	19090	0
125	20240412	173100	744518400	19090	19090	19090	19090	0
126	20240412	173000	744518400	19090	19090	19090	19090	0
127	20240412	172900	744518400	19090	19090	19090	19090	0
128	20240412	172800	744518400	19090	19090	19090	19090	0
129	20240412	172700	744518400	19090	19090	19090	19090	0
130	20240412	172600	744518400	19090	19090	19090	19090	0
131	20240412	172500	744518400	19090	19090	19090	19090	0
132	20240412	172400	744518400	19090	19090	19090	19090	0
133	20240412	172300	744518400	19090	19090	19090	19090	0
134	20240412	172200	744518400	19090	19090	19090	19090	0
135	20240412	172100	744518400	19090	19090	19090	19090	0
136	20240412	172000	744518400	19090	19090	19090	19090	0
137	20240412	171900	744518400	19090	19090	19090	19090	0
138	20240412	171800	744518400	19090	19090	19090	19090	0
139	20240412	171700	744518400	19090	19090	19090	19090	0
140	20240412	171600	744518400	19090	19090	19090	19090	0
141	20240412	171500	744518400	19090	19090	19090	19090	0
142	20240412	171400	744518400	19090	19090	19090	19090	0
143	20240412	171300	744518400	19090	19090	19090	19090	0
144	20240412	171200	744518400	19090	19090	19090	19090	0
145	20240412	171100	744518400	19090	19090	19090	19090	0
146	20240412	171000	744518400	19090	19090	19090	19090	0
147	20240412	170900	744518400	19090	19090	19090	19090	0
148	20240412	170800	744518400	19090	19090	19090	19090	0
149	20240412	170700	744518400	19090	19090	19090	19090	0
150	20240412	170600	744518400	19090	19090	19090	19090	0
151	20240412	170500	744518400	19090	19090	19090	19090	0
152	20240412	170400	744518400	19090	19090	19090	19090	1345
153	20240412	170300	744518400	19090	19090	19090	19090	0
154	20240412	170200	744518400	19090	19090	19090	19090	0
155	20240412	170100	744518400	19090	19090	19090	19090	0
156	20240412	170000	744518400	19090	19090	19090	19090	0
157	20240412	165900	744518400	19090	19090	19090	19090	0
158	20240412	165800	744518400	19090	19090	19090	19090	0
159	20240412	165700	744518400	19090	19090	19090	19090	0
160	20240412	165600	744518400	19090	19090	19090	19090	0
161	20240412	165500	744518400	19090	19090	19090	19090	0
162	20240412	165400	744518400	19090	19090	19090	19090	0
163	20240412	165300	744518400	19090	19090	19090	19090	0
164	20240412	165200	744518400	19090	19090	19090	19090	0
165	20240412	165100	744518400	19090	19090	19090	19090	0
166	20240412	165000	744518400	19090	19090	19090	19090	0
167	20240412	164900	744518400	19090	19090	19090	19090	0
168	20240412	164800	744518400	19090	19090	19090	19090	0
169	20240412	164700	744518400	19090	19090	19090	19090	0
170	20240412	164600	744518400	19090	19090	19090	19090	0
171	20240412	164500	744518400	19090	19090	19090	19090	0
172	20240412	164400	744518400	19090	19090	19090	19090	0
173	20240412	164300	744518400	19090	19090	19090	19090	0
174	20240412	164200	744518400	19090	19090	19090	19090	0
175	20240412	164100	744518400	19090	19090	19090	19090	0
176	20240412	164000	744518400	19090	19090	19090	19090	0
177	20240412	163900	744518400	19090	19090	19090	19090	0
178	20240412	163800	744518400	19090	19090	19090	19090	0
179	20240412	163700	744518400	19090	19090	19090	19090	0
180	20240412	163600	744518400	19090	19090	19090	19090	0
181	20240412	163500	744518400	19090	19090	19090	19090	0
182	20240412	163400	744518400	19090	19090	19090	19090	1345
183	20240412	163300	744518400	19090	19090	19090	19090	0
184	20240412	163200	744518400	19090	19090	19090	19090	0
185	20240412	163100	744518400	19090	19090	19090	19090	0
186	20240412	163000	744518400	19090	19090	19090	19090	0
187	20240412	162900	744518400	19090	19090	19090	19090	0
188	20240412	162800	744518400	19090	19090	19090	19090	0
189	20240412	162700	744518400	19090	19090	19090	19090	0
190	20240412	162600	744518400	19090	19090	19090	19090	0
191	20240412	162500	744518400	19090	19090	19090	19090	0
192	20240412	162400	744518400	19090	19090	19090	19090	0
193	20240412	162300	744518400	19090	19090	19090	19090	0
194	20240412	162200	744518400	19090	19090	19090	19090	0
195	20240412	162100	744518400	19090	19090	19090	19090	0
196	20240412	162000	744518400	19090	19090	19090	19090	0
197	20240412	161900	744518400	19090	19090	19090	19090	0
198	20240412	161800	744518400	19090	19090	19090	19090	0
199	20240412	161700	744518400	19090	19090	19090	19090	0
200	20240412	161600	744518400	19090	19090	19090	19090	0
201	20240412	161500	744518400	19090	19090	19090	19090	0
202	20240412	161400	744518400	19090	19090	19090	19090	0
203	20240412	161300	744518400	19090	19090	19090	19090	0
204	20240412	161200	744518400	19090	19090	19090	19090	0
205	20240412	161100	744518400	19090	19090	19090	19090	0
206	20240412	161000	744518400	19090	19090	19090	19090	0
207	20240412	160900	744518400	19090	19090	19090	19090	0
208	20240412	160800	744518400	19090	19090	19090	19090	0
209	20240412	160700	744518400	19090	19090	19090	19090	0
210	20240412	160600	744518400	19090	19090	19090	19090	0
211	20240412	160500	744518400	19090	19090	19090	19090	0
212	20240412	160400	744518400	19090	19090	19090	19090	1345
213	20240412	160300	744518400	19090	19090	19090	19090	0
214	20240412	160200	744518400	19090	19090	19090	19090	0
215	20240412	160100	744518400	19090	19090	19090	19090	0
216	20240412	160000	744518400	19090	19090	19090	19090	0
217	20240412	155900	744518400	19090	19090	19090	19090	0
218	20240412	155800	744518400	19090	19090	19090	19090	0
219	20240412	155700	744518400	19090	19090	19090	19090	0
220	20240412	155600	744518400	19090	19090	19090	19090	0
221	20240412	155500	744518400	19090	19090	19090	19090	0
222	20240412	155400	744518400	19090	19090	19090	19090	0
223	20240412	155300	744518400	19090	19090	19090	19090	0
224	20240412	155200	744518400	19090	19090	19090	19090	0
225	20240412	155100	744518400	19090	19090	19090	19090	0
226	20240412	155000	744518400	19090	19090	19090	19090	0
227	20240412	154900	744518400	19090	19090	19090	19090	0
228	20240412	154800	744518400	19090	19090	19090	19090	0
229	20240412	154700	744518400	19090	19090	19090	19090	0
230	20240412	154600	744518400	19090	19090	19090	19090	0
231	20240412	154500	744518400	19090	19090	19090	19090	0
232	20240412	154400	744518400	19090	19090	19090	19090	0
233	20240412	154300	744518400	19090	19090	19090	19090	0
234	20240412	154200	744518400	19090	19090	19090	19090	0
235	20240412	154100	744518400	19090	19090	19090	19090	0
236	20240412	154000	744518400	19090	19090	19090	19090	0
237	20240412	153900	744518400	19090	19090	19090	19090	0
238	20240412	153800	744518400	19090	19090	19090	19090	0
239	20240412	153700	744518400	19090	19090	19090	19090	0
240	20240412	153600	744518400	19090	19090	19090	19090	0
241	20240412	153500	744518400	19090	19090	19090	19090	0
242	20240412	153400	744518400	19090	19090	19090	19090	1345
243	20240412	153300	744518400	19090	19090	19090	19090	0
244	20240412	153200	744518400	19090	19090	19090	19090	0
245	20240412	153100	744518400	19090	19090	19090	19090	0
246	20240412	153000	744518400	19090	19090	19090	19090	1345
247	20240412	152900	718842350	19100	19100	19100	19100	0
248	20240412	152800	718842350	19100	19100	19100	19100	0
249	20240412	152700	718842350	19100	19100	19100	19100	0
250	20240412	152600	718842350	19100	19100	19100	19100	0
251	20240412	152500	718842350	19100	19100	19100	19100	0
252	20240412	152400	718842350	19100	19100	19100	19100	0
253	20240412	152300	718842350	19100	19100	19100	19100	0
254	20240412	152200	718842350	19100	19100	19100	19100	0
255	20240412	152100	718842350	19100	19100	19100	19100	0
256	20240412	152000	718842350	19100	19100	19100	19100	0
257	20240412	151900	718842350	19100	19100	19100	19100	0
258	20240412	151800	718842350	19100	19100	19100	19100	388
259	20240412	151700	711431550	19100	19110	19110	19100	16
260	20240412	151600	711125820	19110	19100	19110	19100	75
261	20240412	151500	709692620	19100	19110	19110	19100	10
262	20240412	151400	709501530	19110	19110	19110	19110	145
263	20240412	151300	706730580	19110	19110	19110	19110	46
264	20240412	151200	705851520	19110	19110	19110	19110	16
265	20240412	151100	705545760	19110	19110	19110	19110	15
266	20240412	151000	705259110	19110	19120	19120	19110	197
267	20240412	150900	701492480	19120	19120	19120	19120	59
268	20240412	150800	700364400	19120	19120	19120	19120	68
269	20240412	150700	699064240	19100	19110	19110	19100	76
270	20240412	150600	697612080	19100	19080	19100	19080	84
271	20240412	150500	696007710	19080	19070	19080	19070	100
272	20240412	150400	694099800	19050	19050	19050	19050	44
273	20240412	150300	693261600	19050	19050	19050	19050	30
274	20240412	150200	692690100	19070	19040	19070	19040	92
275	20240412	150100	690936940	19050	19030	19050	19030	78
276	20240412	150000	689451920	19010	19010	19010	19010	40
277	20240412	145900	688691520	18990	18990	18990	18990	0
278	20240412	145800	688691520	18990	18990	18990	18990	1
279	20240412	145700	688672530	18990	18980	18990	18980	115
280	20240412	145600	686489210	18980	18980	18980	18980	20
281	20240412	145500	686109610	18980	18960	18980	18960	69
282	20240412	145400	684800600	18960	18910	18960	18910	1104
283	20240412	145300	663918760	18910	18910	18910	18910	26
284	20240412	145200	663427100	18910	18910	18910	18910	0
285	20240412	145100	663427100	18910	18910	18910	18910	2
286	20240412	145000	663389280	18910	18910	18910	18910	13
287	20240412	144900	663143450	18900	18900	18900	18900	0
288	20240412	144800	663143450	18900	18900	18900	18900	3
289	20240412	144700	663086750	18900	18910	18910	18900	180
290	20240412	144600	659684500	18910	18930	18930	18910	1000
291	20240412	144500	640773010	19040	19040	19040	19040	1
292	20240412	144400	640753970	18930	19010	19010	18930	48
293	20240412	144300	639845210	19040	19040	19040	19040	1
294	20240412	144200	639826170	18930	19050	19050	18930	8
295	20240412	144100	639674610	18950	19040	19040	18950	147
296	20240412	144000	636887290	19040	19040	19040	18900	10
297	20240412	143900	636697870	18900	18900	18900	18900	0
298	20240412	143800	636697870	18900	18900	18900	18900	17
299	20240412	143700	636376570	18900	19040	19040	18900	15
300	20240412	143600	636092300	18980	18900	18980	18890	297
301	20240412	143500	630476540	18900	18900	18900	18900	0
302	20240412	143400	630476540	18900	18950	18950	18900	79
303	20240412	143300	628981520	18950	19040	19050	18950	103
304	20240412	143200	627026540	18910	19040	19040	18910	55
305	20240412	143100	625985840	18910	18910	18910	18910	0
306	20240412	143000	625985840	18910	18910	18980	18910	630
307	20240412	142900	614072120	18910	18910	18910	18910	10
308	20240412	142800	613883020	18900	18890	19000	18890	49
309	20240412	142700	612954270	19000	18890	19000	18890	30
310	20240412	142600	612386470	19000	19000	19000	19000	8
311	20240412	142500	612234470	19000	19000	19000	19000	158
312	20240412	142400	609232470	19000	19020	19050	19000	32
313	20240412	142300	608624170	19050	19000	19050	19000	68
314	20240412	142200	607332120	19000	19000	19000	19000	4
315	20240412	142100	607256120	18890	18890	18890	18890	50
316	20240412	142000	606311620	19000	18890	19000	18890	70
317	20240412	141900	604988270	19000	19000	19000	19000	0
318	20240412	141800	604988270	19000	18980	19000	18860	690
319	20240412	141700	591953600	19000	19000	19000	19000	0
320	20240412	141600	591953600	19000	19000	19000	19000	0
321	20240412	141500	591953600	19000	18980	19000	18980	200
322	20240412	141400	588153800	19000	19000	19000	19000	0
323	20240412	141300	588153800	19000	18940	19000	18940	314
324	20240412	141200	582206040	18940	18940	18940	18940	0
325	20240412	141100	582206040	18940	18940	18940	18940	0
326	20240412	141000	582206040	18940	18940	18940	18940	0
327	20240412	140900	582206040	18940	18940	18940	18940	19
328	20240412	140800	581846180	18940	18940	18940	18940	72
329	20240412	140700	580482500	18940	18940	18940	18940	4
330	20240412	140600	580406740	19000	19000	19000	19000	161
331	20240412	140500	577347740	19000	18980	19000	18980	30
332	20240412	140400	576778110	18940	18940	18940	18940	0
333	20240412	140300	576778110	18940	18940	18940	18940	0
334	20240412	140200	576778110	18940	18940	18940	18940	0
335	20240412	140100	576778110	18940	18940	18940	18940	30
336	20240412	140000	576209910	18940	18940	18940	18940	37
337	20240412	135900	575509130	19000	19000	19000	19000	0
338	20240412	135800	575509130	19000	19000	19000	19000	38
339	20240412	135700	574787130	19000	19000	19000	19000	1
340	20240412	135600	574768130	18940	18940	18940	18940	0
341	20240412	135500	574768130	18940	18940	18940	18940	7
342	20240412	135400	574635550	18940	18940	18940	18940	0
343	20240412	135300	574635550	18940	18950	18950	18940	55
344	20240412	135200	573593800	18950	18970	18970	18950	32
345	20240412	135100	572987090	18950	19050	19050	18950	52
346	20240412	135000	572001300	19000	18990	19000	18990	117
347	20240412	134900	569779460	18990	18940	18990	18870	1498
348	20240412	134800	541486230	18990	18990	18990	18990	1
349	20240412	134700	541467240	18990	18990	18990	18990	0
350	20240412	134600	541467240	18990	18990	18990	18920	72
351	20240412	134500	540100590	18990	18990	18990	18990	0
352	20240412	134400	540100590	18990	18990	18990	18990	0
353	20240412	134300	540100590	18990	18950	18990	18950	78
354	20240412	134200	538621650	18950	18950	18950	18950	0
355	20240412	134100	538621650	18950	18950	18950	18950	1
356	20240412	134000	538602700	18950	18950	18950	18950	11
357	20240412	133900	538394250	18950	18940	18950	18940	50
358	20240412	133800	537447050	18940	18940	18940	18940	1
359	20240412	133700	537428110	18940	18940	18940	18940	4
360	20240412	133600	537352350	18940	18950	18950	18940	33
361	20240412	133500	536727320	18950	18950	18950	18950	7
362	20240412	133400	536594670	18950	18950	18950	18950	1
363	20240412	133300	536575720	18950	18950	18950	18950	0
364	20240412	133200	536575720	18950	18980	18990	18950	11
365	20240412	133100	536367170	19000	19000	19000	19000	2
366	20240412	133000	536329170	19000	19000	19000	19000	0
367	20240412	132900	536329170	19000	19000	19000	19000	6
368	20240412	132800	536215170	19000	19000	19000	19000	1
369	20240412	132700	536196170	18950	18950	18950	18950	10
370	20240412	132600	536006670	18870	18910	18910	18860	222
371	20240412	132500	531816370	18920	18960	18960	18920	801
372	20240412	132400	516639270	18960	18970	18970	18960	87
373	20240412	132300	514989690	18970	19000	19000	18970	342
374	20240412	132200	508499520	18990	19040	19040	18990	752
375	20240412	132100	494208380	19040	19050	19050	19040	96
376	20240412	132000	492379970	19130	19130	19130	19130	0
377	20240412	131900	492379970	19130	19130	19130	19130	0
378	20240412	131800	492379970	19130	19130	19130	19130	0
379	20240412	131700	492379970	19130	19130	19130	19130	0
380	20240412	131600	492379970	19130	19130	19130	19130	5
381	20240412	131500	492284320	19130	19130	19130	19130	0
382	20240412	131400	492284320	19130	19130	19130	19130	1
383	20240412	131300	492265190	19030	19050	19050	19030	14
384	20240412	131200	491998730	19050	19050	19050	19050	0
385	20240412	131100	491998730	19050	19050	19050	19050	0
386	20240412	131000	491998730	19050	19050	19050	19050	151
387	20240412	130900	489122180	19050	19050	19050	19050	1
388	20240412	130800	489103130	19050	19050	19050	19050	20
389	20240412	130700	488722130	19020	19020	19020	19020	0
390	20240412	130600	488722130	19020	19020	19020	19020	0
391	20240412	130500	488722130	19020	19020	19020	19020	0
392	20240412	130400	488722130	19020	19020	19020	19020	0
393	20240412	130300	488722130	19020	19020	19020	19020	0
394	20240412	130200	488722130	19020	19020	19020	19020	0
395	20240412	130100	488722130	19020	19020	19020	19020	0
396	20240412	130000	488722130	19020	19020	19020	19020	0
397	20240412	125900	488722130	19020	19020	19020	19020	0
398	20240412	125800	488722130	19020	19020	19020	19020	0
399	20240412	125700	488722130	19020	19020	19020	19020	0
400	20240412	125600	488722130	19020	19020	19020	19020	0
401	20240412	125500	488722130	19020	19020	19020	19020	0
402	20240412	125400	488722130	19020	19020	19020	19020	0
403	20240412	125300	488722130	19020	19170	19170	19020	257
404	20240412	125200	483828150	19030	19050	19050	19030	42
405	20240412	125100	483028630	19060	19060	19060	19060	0
406	20240412	125000	483028630	19060	19060	19060	19060	5
407	20240412	124900	482933330	19060	19060	19060	19060	0
408	20240412	124800	482933330	19060	19060	19060	19060	0
409	20240412	124700	482933330	19060	19060	19060	19060	8
410	20240412	124600	482780850	19200	19200	19200	19200	1
411	20240412	124500	482761650	19200	19200	19200	19200	26
412	20240412	124400	482262450	19260	19260	19260	19260	0
413	20240412	124300	482262450	19260	19260	19260	19260	0
414	20240412	124200	482262450	19260	19260	19260	19260	0
415	20240412	124100	482262450	19260	19260	19260	19260	1
416	20240412	124000	482243190	19260	19050	19260	18990	1526
417	20240412	123900	453096340	19040	19040	19040	19040	0
418	20240412	123800	453096340	19040	19040	19040	19040	0
419	20240412	123700	453096340	19040	19040	19040	19040	0
420	20240412	123600	453096340	19040	19040	19040	19040	0
421	20240412	123500	453096340	19040	19040	19040	19040	0
422	20240412	123400	453096340	19040	19040	19040	19040	0
423	20240412	123300	453096340	19040	19100	19100	19040	901
424	20240412	123200	435922630	19200	19200	19200	19200	0
425	20240412	123100	435922630	19200	19200	19200	19200	0
426	20240412	123000	435922630	19200	19200	19200	19200	0
427	20240412	122900	435922630	19200	19200	19200	19200	0
428	20240412	122800	435922630	19200	19200	19200	19200	0
429	20240412	122700	435922630	19200	19200	19200	19200	0
430	20240412	122600	435922630	19200	19200	19200	19200	1
431	20240412	122500	435903430	19200	19200	19200	19200	0
432	20240412	122400	435903430	19200	19200	19200	19200	0
433	20240412	122300	435903430	19200	19200	19200	19200	1
434	20240412	122200	435884230	19200	19200	19200	19200	0
435	20240412	122100	435884230	19200	19200	19200	19200	3
436	20240412	122000	435826630	19200	19200	19200	19200	0
437	20240412	121900	435826630	19200	19200	19200	19200	1
438	20240412	121800	435807430	19200	19200	19200	19200	0
439	20240412	121700	435807430	19200	19200	19200	19200	0
440	20240412	121600	435807430	19200	19200	19200	19200	1
441	20240412	121500	435788230	19200	19200	19200	19200	0
442	20240412	121400	435788230	19200	19200	19200	19200	4
443	20240412	121300	435711430	19200	19100	19200	19100	243
444	20240412	121200	431069930	19100	19100	19100	19100	2
445	20240412	121100	431031730	19100	19100	19100	19100	1
446	20240412	121000	431012630	19100	19100	19100	19100	13
447	20240412	120900	430764330	19090	19090	19090	19090	0
448	20240412	120800	430764330	19090	19100	19100	19090	7
449	20240412	120700	430630680	19090	19120	19120	19090	480
450	20240412	120600	421460990	19120	19120	19120	19120	0
451	20240412	120500	421460990	19120	19120	19120	19120	2
452	20240412	120400	421422750	19120	19120	19120	19120	48
453	20240412	120300	420504990	19120	19150	19150	19120	2
454	20240412	120200	420466720	19130	19150	19150	19130	51
455	20240412	120100	419491070	19150	19130	19150	19130	21
456	20240412	120000	419089320	19130	19130	19130	19130	0
457	20240412	115900	419089320	19130	19130	19130	19130	0
458	20240412	115800	419089320	19130	19150	19150	19130	46
459	20240412	115700	418209220	19150	19150	19150	19150	1
460	20240412	115600	418190070	19150	19150	19150	19150	0
461	20240412	115500	418190070	19150	19170	19170	19150	301
462	20240412	115400	412422650	19180	19180	19180	19180	0
463	20240412	115300	412422650	19180	19190	19190	19180	111
464	20240412	115200	410293480	19260	19260	19260	19260	0
465	20240412	115100	410293480	19260	19200	19260	19200	2
466	20240412	115000	410255020	19190	19190	19190	19190	0
467	20240412	114900	410255020	19190	19220	19220	19190	500
468	20240412	114800	400654310	19230	19230	19230	19230	0
469	20240412	114700	400654310	19230	19230	19230	19230	1
470	20240412	114600	400635080	19220	19220	19220	19220	0
471	20240412	114500	400635080	19220	19220	19220	19220	0
472	20240412	114400	400635080	19220	19220	19220	19220	0
473	20240412	114300	400635080	19220	19220	19220	19220	0
474	20240412	114200	400635080	19220	19220	19220	19220	0
475	20240412	114100	400635080	19220	19220	19220	19220	0
476	20240412	114000	400635080	19220	19220	19220	19220	1
477	20240412	113900	400615860	19220	19220	19220	19220	0
478	20240412	113800	400615860	19220	19220	19220	19220	0
479	20240412	113700	400615860	19220	19220	19220	19220	0
480	20240412	113600	400615860	19220	19220	19220	19220	0
481	20240412	113500	400615860	19220	19220	19220	19220	0
482	20240412	113400	400615860	19220	19220	19220	19220	0
483	20240412	113300	400615860	19220	19220	19220	19220	400
484	20240412	113200	392927860	19220	19220	19220	19220	0
485	20240412	113100	392927860	19220	19220	19220	19220	0
486	20240412	113000	392927860	19220	19220	19220	19220	51
487	20240412	112900	391947640	19270	19270	19270	19270	0
488	20240412	112800	391947640	19270	19270	19270	19220	61
489	20240412	112700	390772220	19270	19270	19270	19270	0
490	20240412	112600	390772220	19270	19270	19270	19270	556
491	20240412	112500	380058100	19270	19270	19270	19270	0
492	20240412	112400	380058100	19270	19270	19270	19270	0
493	20240412	112300	380058100	19270	19270	19270	19270	2
494	20240412	112200	380019560	19270	19270	19270	19270	0
495	20240412	112100	380019560	19270	19270	19270	19270	1
496	20240412	112000	380000290	19270	19270	19270	19270	0
497	20240412	111900	380000290	19270	19270	19270	19270	0
498	20240412	111800	380000290	19270	19270	19270	19270	1
499	20240412	111700	379981020	19190	19190	19190	19190	100
500	20240412	111600	378062020	19180	19180	19180	19180	0
501	20240412	111500	378062020	19180	19270	19270	19180	2
502	20240412	111400	378023570	19270	19260	19270	19180	105
503	20240412	111300	376008620	19290	19290	19290	19290	0
504	20240412	111200	376008620	19290	19290	19290	19290	10
505	20240412	111100	375815720	19260	19290	19290	19260	2
506	20240412	111000	375777170	19260	19260	19260	19260	0
507	20240412	110900	375777170	19260	19260	19260	19260	10
508	20240412	110800	375584570	19180	19180	19180	19180	0
509	20240412	110700	375584570	19180	19180	19180	19180	10
510	20240412	110600	375392770	19170	19260	19260	19170	995
511	20240412	110500	356292470	19260	19260	19260	19260	0
512	20240412	110400	356292470	19260	19260	19260	19260	0
513	20240412	110300	356292470	19260	19250	19260	19220	832
514	20240412	110200	340276450	19260	19260	19260	19260	25
515	20240412	110100	339794950	19260	19260	19260	19260	1
516	20240412	110000	339775690	19260	19270	19270	19260	22
517	20240412	105900	339351950	19260	19260	19260	19260	0
518	20240412	105800	339351950	19260	19260	19260	19260	0
519	20240412	105700	339351950	19260	19260	19260	19260	10
520	20240412	105600	339159350	19260	19260	19260	19260	0
521	20240412	105500	339159350	19260	19260	19260	19260	0
522	20240412	105400	339159350	19260	19260	19260	19260	22
523	20240412	105300	338735630	19250	19250	19250	19250	108
524	20240412	105200	336656630	19260	19260	19260	19260	0
525	20240412	105100	336656630	19260	19270	19270	19260	23
526	20240412	105000	336213560	19330	19330	19330	19330	0
527	20240412	104900	336213560	19330	19330	19330	19330	40
528	20240412	104800	335440360	19330	19330	19330	19330	0
529	20240412	104700	335440360	19330	19330	19330	19330	20
530	20240412	104600	335053760	19330	19330	19330	19330	10
531	20240412	104500	334860460	19330	19330	19330	19330	48
532	20240412	104400	333932620	19340	19340	19340	19340	0
533	20240412	104300	333932620	19340	19340	19340	19340	3
534	20240412	104200	333874600	19340	19340	19340	19340	14
535	20240412	104100	333603840	19330	19330	19330	19330	0
536	20240412	104000	333603840	19330	19330	19330	19330	0
537	20240412	103900	333603840	19330	19340	19340	19330	3
538	20240412	103800	333545830	19250	19270	19270	19250	200
539	20240412	103700	329695250	19280	19290	19290	19280	160
540	20240412	103600	326609200	19410	19410	19410	19410	0
541	20240412	103500	326609200	19410	19410	19410	19410	10
542	20240412	103400	326415100	19290	19290	19290	19290	0
543	20240412	103300	326415100	19290	19290	19290	19290	1
544	20240412	103200	326395810	19410	19410	19410	19410	5
545	20240412	103100	326298760	19420	19420	19420	19420	13
546	20240412	103000	326046300	19210	19210	19210	19210	0
547	20240412	102900	326046300	19210	19370	19370	19210	103
548	20240412	102800	324063190	19380	19380	19380	19380	1
549	20240412	102700	324043810	19390	19430	19430	19390	104
550	20240412	102600	322023130	19400	19350	19400	19350	117
551	20240412	102500	319754230	19350	19350	19350	19350	2
552	20240412	102400	319715530	19400	19400	19400	19400	57
553	20240412	102300	318609730	19400	19390	19400	19390	204
554	20240412	102200	314654130	19390	19390	19390	19390	109
555	20240412	102100	312540620	19390	19390	19390	19390	0
556	20240412	102000	312540620	19390	19390	19390	19390	36
557	20240412	101900	311842580	19390	19390	19390	19390	51
558	20240412	101800	310853690	19390	19390	19390	19390	2
559	20240412	101700	310814910	19330	19330	19330	19330	0
560	20240412	101600	310814910	19330	19390	19390	19320	213
561	20240412	101500	306697510	19310	19310	19310	19310	28
562	20240412	101400	306156830	19300	19160	19300	19150	135
563	20240412	101300	303554850	19150	19150	19150	19150	10
564	20240412	101200	303363350	19150	19250	19250	19150	140
565	20240412	101100	300682050	19310	19390	19400	19310	107
566	20240412	101000	298606670	19430	19430	19430	19400	137
567	20240412	100900	295945660	19480	19300	19480	19300	2860
568	20240412	100800	240540650	19300	19250	19300	19250	615
569	20240412	100700	228696310	19250	19250	19250	19250	0
570	20240412	100600	228696310	19250	19250	19250	19250	0
571	20240412	100500	228696310	19250	19250	19250	19250	2
572	20240412	100400	228657810	19240	19240	19240	19240	109
573	20240412	100300	226560650	19240	19240	19240	19240	19
574	20240412	100200	226195090	19230	19210	19230	19210	226
575	20240412	100100	221853110	19230	19230	19230	19230	2
576	20240412	100000	221814650	19230	19230	19230	19230	1
577	20240412	095900	221795420	19160	19160	19160	19160	200
578	20240412	095800	217963420	19160	19160	19160	19160	0
579	20240412	095700	217963420	19160	19160	19160	19160	20
580	20240412	095600	217580220	19160	19160	19160	19160	52
581	20240412	095500	216583900	19160	19200	19200	19160	3
582	20240412	095400	216526380	19200	19200	19200	19200	23
583	20240412	095300	216084780	19250	19250	19250	19250	0
584	20240412	095200	216084780	19250	19200	19250	19200	31
585	20240412	095100	215489530	19200	19170	19250	19040	143
586	20240412	095000	212753540	19160	19160	19160	19160	0
587	20240412	094900	212753540	19160	19160	19160	19160	0
588	20240412	094800	212753540	19160	19160	19160	19160	0
589	20240412	094700	212753540	19160	19160	19160	19160	0
590	20240412	094600	212753540	19160	19160	19160	19160	0
591	20240412	094500	212753540	19160	19160	19160	19160	0
592	20240412	094400	212753540	19160	19160	19160	19160	2
593	20240412	094300	212715220	19340	19220	19350	19200	457
594	20240412	094200	203915760	19210	19160	19210	19160	302
595	20240412	094100	198115390	19210	19210	19210	19210	0
596	20240412	094000	198115390	19210	19210	19210	19210	167
597	20240412	093900	194907320	19210	19110	19210	19110	914
598	20240412	093800	177400820	19110	19110	19110	19110	1
599	20240412	093700	177381710	19110	19020	19110	19020	26
600	20240412	093600	176887100	19020	19020	19110	19020	502
601	20240412	093500	167332490	19020	19020	19020	19020	1100
602	20240412	093400	146410490	19020	19020	19020	19020	0
603	20240412	093300	146410490	19020	19020	19020	19020	0
604	20240412	093200	146410490	19020	19020	19020	19020	4
605	20240412	093100	146334410	19140	19140	19140	19140	0
606	20240412	093000	146334410	19140	19140	19140	19140	3
607	20240412	092900	146276990	19140	19140	19140	19140	4
608	20240412	092800	146200430	19040	19030	19040	19030	28
609	20240412	092700	145667560	19030	19030	19030	19030	5
610	20240412	092600	145572410	19030	19010	19030	19010	157
611	20240412	092500	142586240	19010	19010	19010	19010	11
612	20240412	092400	142377130	18960	18970	19010	18960	677
613	20240412	092300	129537860	19010	18980	19010	18980	391
614	20240412	092200	122115330	18980	18950	18980	18950	43
615	20240412	092100	121299910	18950	18950	18950	18950	3
616	20240412	092000	121243060	18980	18980	18980	18980	0
617	20240412	091900	121243060	18980	18980	18980	18970	59
618	20240412	091800	120123380	18980	19080	19080	18980	1207
619	20240412	091700	97184710	19080	19050	19080	19040	692
620	20240412	091600	83988350	19050	19070	19070	19050	192
621	20240412	091500	80330040	19080	19080	19080	19080	100
622	20240412	091400	78422040	19080	19080	19080	19080	21
623	20240412	091300	78021360	19080	19080	19080	19080	3
624	20240412	091200	77964120	19050	19080	19080	19050	439
625	20240412	091100	69597170	19080	19110	19200	19050	671
626	20240412	091000	56788050	19110	19110	19110	19110	60
627	20240412	090900	55641450	19210	19210	19210	19210	250
628	20240412	090800	50838950	19110	19210	19210	19110	495
629	20240412	090700	41379300	19120	19120	19120	19120	157
630	20240412	090600	38377460	19120	19120	19120	19120	95
631	20240412	090500	36561060	19120	19210	19210	19120	14
632	20240412	090400	36293290	19210	19240	19240	19210	553
633	20240412	090300	25664030	19280	19290	19380	19280	57
634	20240412	090200	24564360	19380	19210	19380	19210	84
635	20240412	090100	22944590	19210	19230	19280	19210	163
636	20240412	090000	19809280	19210	19120	19210	19120	1032