KissMeData/096240/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	200500	647273410	19070	19070	19070	19070	1070
3	20240424	200400	647273410	19070	19070	19070	19070	0
4	20240424	200300	647273410	19070	19070	19070	19070	0
5	20240424	200200	647273410	19070	19070	19070	19070	0
6	20240424	200100	647273410	19070	19070	19070	19070	0
7	20240424	200000	647273410	19070	19070	19070	19070	0
8	20240424	195900	647273410	19070	19070	19070	19070	0
9	20240424	195800	647273410	19070	19070	19070	19070	0
10	20240424	195700	647273410	19070	19070	19070	19070	0
11	20240424	195600	647273410	19070	19070	19070	19070	0
12	20240424	195500	647273410	19070	19070	19070	19070	0
13	20240424	195400	647273410	19070	19070	19070	19070	0
14	20240424	195300	647273410	19070	19070	19070	19070	0
15	20240424	195200	647273410	19070	19070	19070	19070	0
16	20240424	195100	647273410	19070	19070	19070	19070	0
17	20240424	195000	647273410	19070	19070	19070	19070	0
18	20240424	194900	647273410	19070	19070	19070	19070	0
19	20240424	194800	647273410	19070	19070	19070	19070	0
20	20240424	194700	647273410	19070	19070	19070	19070	0
21	20240424	194600	647273410	19070	19070	19070	19070	0
22	20240424	194500	647273410	19070	19070	19070	19070	0
23	20240424	194400	647273410	19070	19070	19070	19070	0
24	20240424	194300	647273410	19070	19070	19070	19070	0
25	20240424	194200	647273410	19070	19070	19070	19070	0
26	20240424	194100	647273410	19070	19070	19070	19070	0
27	20240424	194000	647273410	19070	19070	19070	19070	0
28	20240424	193900	647273410	19070	19070	19070	19070	0
29	20240424	193800	647273410	19070	19070	19070	19070	0
30	20240424	193700	647273410	19070	19070	19070	19070	0
31	20240424	193600	647273410	19070	19070	19070	19070	0
32	20240424	193500	647273410	19070	19070	19070	19070	1070
33	20240424	193400	647273410	19070	19070	19070	19070	0
34	20240424	193300	647273410	19070	19070	19070	19070	0
35	20240424	193200	647273410	19070	19070	19070	19070	0
36	20240424	193100	647273410	19070	19070	19070	19070	0
37	20240424	193000	647273410	19070	19070	19070	19070	0
38	20240424	192900	647273410	19070	19070	19070	19070	0
39	20240424	192800	647273410	19070	19070	19070	19070	0
40	20240424	192700	647273410	19070	19070	19070	19070	0
41	20240424	192600	647273410	19070	19070	19070	19070	0
42	20240424	192500	647273410	19070	19070	19070	19070	0
43	20240424	192400	647273410	19070	19070	19070	19070	0
44	20240424	192300	647273410	19070	19070	19070	19070	0
45	20240424	192200	647273410	19070	19070	19070	19070	0
46	20240424	192100	647273410	19070	19070	19070	19070	0
47	20240424	192000	647273410	19070	19070	19070	19070	0
48	20240424	191900	647273410	19070	19070	19070	19070	0
49	20240424	191800	647273410	19070	19070	19070	19070	0
50	20240424	191700	647273410	19070	19070	19070	19070	0
51	20240424	191600	647273410	19070	19070	19070	19070	0
52	20240424	191500	647273410	19070	19070	19070	19070	0
53	20240424	191400	647273410	19070	19070	19070	19070	0
54	20240424	191300	647273410	19070	19070	19070	19070	0
55	20240424	191200	647273410	19070	19070	19070	19070	0
56	20240424	191100	647273410	19070	19070	19070	19070	0
57	20240424	191000	647273410	19070	19070	19070	19070	0
58	20240424	190900	647273410	19070	19070	19070	19070	0
59	20240424	190800	647273410	19070	19070	19070	19070	0
60	20240424	190700	647273410	19070	19070	19070	19070	0
61	20240424	190600	647273410	19070	19070	19070	19070	0
62	20240424	190500	647273410	19070	19070	19070	19070	1070
63	20240424	190400	647273410	19070	19070	19070	19070	0
64	20240424	190300	647273410	19070	19070	19070	19070	0
65	20240424	190200	647273410	19070	19070	19070	19070	0
66	20240424	190100	647273410	19070	19070	19070	19070	0
67	20240424	190000	647273410	19070	19070	19070	19070	0
68	20240424	185900	647273410	19070	19070	19070	19070	0
69	20240424	185800	647273410	19070	19070	19070	19070	0
70	20240424	185700	647273410	19070	19070	19070	19070	0
71	20240424	185600	647273410	19070	19070	19070	19070	0
72	20240424	185500	647273410	19070	19070	19070	19070	0
73	20240424	185400	647273410	19070	19070	19070	19070	0
74	20240424	185300	647273410	19070	19070	19070	19070	0
75	20240424	185200	647273410	19070	19070	19070	19070	0
76	20240424	185100	647273410	19070	19070	19070	19070	0
77	20240424	185000	647273410	19070	19070	19070	19070	0
78	20240424	184900	647273410	19070	19070	19070	19070	0
79	20240424	184800	647273410	19070	19070	19070	19070	0
80	20240424	184700	647273410	19070	19070	19070	19070	0
81	20240424	184600	647273410	19070	19070	19070	19070	0
82	20240424	184500	647273410	19070	19070	19070	19070	0
83	20240424	184400	647273410	19070	19070	19070	19070	0
84	20240424	184300	647273410	19070	19070	19070	19070	0
85	20240424	184200	647273410	19070	19070	19070	19070	0
86	20240424	184100	647273410	19070	19070	19070	19070	0
87	20240424	184000	647273410	19070	19070	19070	19070	0
88	20240424	183900	647273410	19070	19070	19070	19070	0
89	20240424	183800	647273410	19070	19070	19070	19070	0
90	20240424	183700	647273410	19070	19070	19070	19070	0
91	20240424	183600	647273410	19070	19070	19070	19070	0
92	20240424	183500	647273410	19070	19070	19070	19070	1070
93	20240424	183400	647273410	19070	19070	19070	19070	0
94	20240424	183300	647273410	19070	19070	19070	19070	0
95	20240424	183200	647273410	19070	19070	19070	19070	0
96	20240424	183100	647273410	19070	19070	19070	19070	0
97	20240424	183000	647273410	19070	19070	19070	19070	0
98	20240424	182900	647273410	19070	19070	19070	19070	0
99	20240424	182800	647273410	19070	19070	19070	19070	0
100	20240424	182700	647273410	19070	19070	19070	19070	0
101	20240424	182600	647273410	19070	19070	19070	19070	0
102	20240424	182500	647273410	19070	19070	19070	19070	0
103	20240424	182400	647273410	19070	19070	19070	19070	0
104	20240424	182300	647273410	19070	19070	19070	19070	0
105	20240424	182200	647273410	19070	19070	19070	19070	0
106	20240424	182100	647273410	19070	19070	19070	19070	0
107	20240424	182000	647273410	19070	19070	19070	19070	0
108	20240424	181900	647273410	19070	19070	19070	19070	0
109	20240424	181800	647273410	19070	19070	19070	19070	0
110	20240424	181700	647273410	19070	19070	19070	19070	0
111	20240424	181600	647273410	19070	19070	19070	19070	0
112	20240424	181500	647273410	19070	19070	19070	19070	0
113	20240424	181400	647273410	19070	19070	19070	19070	0
114	20240424	181300	647273410	19070	19070	19070	19070	0
115	20240424	181200	647273410	19070	19070	19070	19070	0
116	20240424	181100	647273410	19070	19070	19070	19070	0
117	20240424	181000	647273410	19070	19070	19070	19070	0
118	20240424	180900	647273410	19070	19070	19070	19070	0
119	20240424	180800	647273410	19070	19070	19070	19070	0
120	20240424	180700	647273410	19070	19070	19070	19070	0
121	20240424	180600	647273410	19070	19070	19070	19070	0
122	20240424	180500	647273410	19070	19070	19070	19070	1070
123	20240424	180400	647273410	19070	19070	19070	19070	0
124	20240424	180300	647273410	19070	19070	19070	19070	0
125	20240424	180200	647273410	19070	19070	19070	19070	0
126	20240424	180100	647273410	19070	19070	19070	19070	0
127	20240424	180000	647273410	19070	19070	19070	19070	0
128	20240424	175900	647273410	19070	19070	19070	19070	0
129	20240424	175800	647273410	19070	19070	19070	19070	0
130	20240424	175700	647273410	19070	19070	19070	19070	0
131	20240424	175600	647273410	19070	19070	19070	19070	0
132	20240424	175500	647273410	19070	19070	19070	19070	0
133	20240424	175400	647273410	19070	19070	19070	19070	0
134	20240424	175300	647273410	19070	19070	19070	19070	0
135	20240424	175200	647273410	19070	19070	19070	19070	0
136	20240424	175100	647273410	19070	19070	19070	19070	0
137	20240424	175000	647273410	19070	19070	19070	19070	0
138	20240424	174900	647273410	19070	19070	19070	19070	0
139	20240424	174800	647273410	19070	19070	19070	19070	0
140	20240424	174700	647273410	19070	19070	19070	19070	0
141	20240424	174600	647273410	19070	19070	19070	19070	0
142	20240424	174500	647273410	19070	19070	19070	19070	0
143	20240424	174400	647273410	19070	19070	19070	19070	0
144	20240424	174300	647273410	19070	19070	19070	19070	0
145	20240424	174200	647273410	19070	19070	19070	19070	0
146	20240424	174100	647273410	19070	19070	19070	19070	0
147	20240424	174000	647273410	19070	19070	19070	19070	0
148	20240424	173900	647273410	19070	19070	19070	19070	0
149	20240424	173800	647273410	19070	19070	19070	19070	0
150	20240424	173700	647273410	19070	19070	19070	19070	0
151	20240424	173600	647273410	19070	19070	19070	19070	0
152	20240424	173500	647273410	19070	19070	19070	19070	1070
153	20240424	173400	647273410	19070	19070	19070	19070	0
154	20240424	173300	647273410	19070	19070	19070	19070	0
155	20240424	173200	647273410	19070	19070	19070	19070	0
156	20240424	173100	647273410	19070	19070	19070	19070	0
157	20240424	173000	647273410	19070	19070	19070	19070	0
158	20240424	172900	647273410	19070	19070	19070	19070	0
159	20240424	172800	647273410	19070	19070	19070	19070	0
160	20240424	172700	647273410	19070	19070	19070	19070	0
161	20240424	172600	647273410	19070	19070	19070	19070	0
162	20240424	172500	647273410	19070	19070	19070	19070	0
163	20240424	172400	647273410	19070	19070	19070	19070	0
164	20240424	172300	647273410	19070	19070	19070	19070	0
165	20240424	172200	647273410	19070	19070	19070	19070	0
166	20240424	172100	647273410	19070	19070	19070	19070	0
167	20240424	172000	647273410	19070	19070	19070	19070	0
168	20240424	171900	647273410	19070	19070	19070	19070	0
169	20240424	171800	647273410	19070	19070	19070	19070	0
170	20240424	171700	647273410	19070	19070	19070	19070	0
171	20240424	171600	647273410	19070	19070	19070	19070	0
172	20240424	171500	647273410	19070	19070	19070	19070	0
173	20240424	171400	647273410	19070	19070	19070	19070	0
174	20240424	171300	647273410	19070	19070	19070	19070	0
175	20240424	171200	647273410	19070	19070	19070	19070	0
176	20240424	171100	647273410	19070	19070	19070	19070	0
177	20240424	171000	647273410	19070	19070	19070	19070	0
178	20240424	170900	647273410	19070	19070	19070	19070	0
179	20240424	170800	647273410	19070	19070	19070	19070	0
180	20240424	170700	647273410	19070	19070	19070	19070	0
181	20240424	170600	647273410	19070	19070	19070	19070	0
182	20240424	170500	647273410	19070	19070	19070	19070	1070
183	20240424	170400	647273410	19070	19070	19070	19070	0
184	20240424	170300	647273410	19070	19070	19070	19070	0
185	20240424	170200	647273410	19070	19070	19070	19070	0
186	20240424	170100	647273410	19070	19070	19070	19070	0
187	20240424	170000	647273410	19070	19070	19070	19070	0
188	20240424	165900	647273410	19070	19070	19070	19070	0
189	20240424	165800	647273410	19070	19070	19070	19070	0
190	20240424	165700	647273410	19070	19070	19070	19070	0
191	20240424	165600	647273410	19070	19070	19070	19070	0
192	20240424	165500	647273410	19070	19070	19070	19070	0
193	20240424	165400	647273410	19070	19070	19070	19070	0
194	20240424	165300	647273410	19070	19070	19070	19070	0
195	20240424	165200	647273410	19070	19070	19070	19070	0
196	20240424	165100	647273410	19070	19070	19070	19070	0
197	20240424	165000	647273410	19070	19070	19070	19070	0
198	20240424	164900	647273410	19070	19070	19070	19070	0
199	20240424	164800	647273410	19070	19070	19070	19070	0
200	20240424	164700	647273410	19070	19070	19070	19070	0
201	20240424	164600	647273410	19070	19070	19070	19070	0
202	20240424	164500	647273410	19070	19070	19070	19070	0
203	20240424	164400	647273410	19070	19070	19070	19070	0
204	20240424	164300	647273410	19070	19070	19070	19070	0
205	20240424	164200	647273410	19070	19070	19070	19070	0
206	20240424	164100	647273410	19070	19070	19070	19070	0
207	20240424	164000	647273410	19070	19070	19070	19070	0
208	20240424	163900	647273410	19070	19070	19070	19070	0
209	20240424	163800	647273410	19070	19070	19070	19070	0
210	20240424	163700	647273410	19070	19070	19070	19070	0
211	20240424	163600	647273410	19070	19070	19070	19070	0
212	20240424	163500	647273410	19070	19070	19070	19070	1070
213	20240424	163400	647273410	19070	19070	19070	19070	0
214	20240424	163300	647273410	19070	19070	19070	19070	0
215	20240424	163200	647273410	19070	19070	19070	19070	0
216	20240424	163100	647273410	19070	19070	19070	19070	0
217	20240424	163000	647273410	19070	19070	19070	19070	0
218	20240424	162900	647273410	19070	19070	19070	19070	0
219	20240424	162800	647273410	19070	19070	19070	19070	0
220	20240424	162700	647273410	19070	19070	19070	19070	0
221	20240424	162600	647273410	19070	19070	19070	19070	0
222	20240424	162500	647273410	19070	19070	19070	19070	0
223	20240424	162400	647273410	19070	19070	19070	19070	0
224	20240424	162300	647273410	19070	19070	19070	19070	0
225	20240424	162200	647273410	19070	19070	19070	19070	0
226	20240424	162100	647273410	19070	19070	19070	19070	0
227	20240424	162000	647273410	19070	19070	19070	19070	0
228	20240424	161900	647273410	19070	19070	19070	19070	0
229	20240424	161800	647273410	19070	19070	19070	19070	0
230	20240424	161700	647273410	19070	19070	19070	19070	0
231	20240424	161600	647273410	19070	19070	19070	19070	0
232	20240424	161500	647273410	19070	19070	19070	19070	0
233	20240424	161400	647273410	19070	19070	19070	19070	0
234	20240424	161300	647273410	19070	19070	19070	19070	0
235	20240424	161200	647273410	19070	19070	19070	19070	0
236	20240424	161100	647273410	19070	19070	19070	19070	0
237	20240424	161000	647273410	19070	19070	19070	19070	0
238	20240424	160900	647273410	19070	19070	19070	19070	0
239	20240424	160800	647273410	19070	19070	19070	19070	0
240	20240424	160700	647273410	19070	19070	19070	19070	0
241	20240424	160600	647273410	19070	19070	19070	19070	0
242	20240424	160500	647273410	19070	19070	19070	19070	1070
243	20240424	160400	647273410	19070	19070	19070	19070	0
244	20240424	160300	647273410	19070	19070	19070	19070	0
245	20240424	160200	647273410	19070	19070	19070	19070	0
246	20240424	160100	647273410	19070	19070	19070	19070	0
247	20240424	160000	647273410	19070	19070	19070	19070	0
248	20240424	155900	647273410	19070	19070	19070	19070	0
249	20240424	155800	647273410	19070	19070	19070	19070	0
250	20240424	155700	647273410	19070	19070	19070	19070	0
251	20240424	155600	647273410	19070	19070	19070	19070	0
252	20240424	155500	647273410	19070	19070	19070	19070	0
253	20240424	155400	647273410	19070	19070	19070	19070	0
254	20240424	155300	647273410	19070	19070	19070	19070	0
255	20240424	155200	647273410	19070	19070	19070	19070	0
256	20240424	155100	647273410	19070	19070	19070	19070	0
257	20240424	155000	647273410	19070	19070	19070	19070	0
258	20240424	154900	647273410	19070	19070	19070	19070	0
259	20240424	154800	647273410	19070	19070	19070	19070	0
260	20240424	154700	647273410	19070	19070	19070	19070	0
261	20240424	154600	647273410	19070	19070	19070	19070	0
262	20240424	154500	647273410	19070	19070	19070	19070	0
263	20240424	154400	647273410	19070	19070	19070	19070	0
264	20240424	154300	647273410	19070	19070	19070	19070	0
265	20240424	154200	647273410	19070	19070	19070	19070	0
266	20240424	154100	647273410	19070	19070	19070	19070	0
267	20240424	154000	647273410	19070	19070	19070	19070	0
268	20240424	153900	647273410	19070	19070	19070	19070	0
269	20240424	153800	647273410	19070	19070	19070	19070	0
270	20240424	153700	647273410	19070	19070	19070	19070	0
271	20240424	153600	647273410	19070	19070	19070	19070	0
272	20240424	153500	647273410	19070	19070	19070	19070	1070
273	20240424	153400	647273410	19070	19070	19070	19070	0
274	20240424	153300	647273410	19070	19070	19070	19070	0
275	20240424	153200	647273410	19070	19070	19070	19070	0
276	20240424	153100	647273410	19070	19070	19070	19070	0
277	20240424	153000	647273410	19070	19070	19070	19070	1070
278	20240424	152900	626868510	19040	19040	19040	19040	0
279	20240424	152800	626868510	19040	19040	19040	19040	0
280	20240424	152700	626868510	19040	19040	19040	19040	0
281	20240424	152600	626868510	19040	19040	19040	19040	0
282	20240424	152500	626868510	19040	19040	19040	19040	0
283	20240424	152400	626868510	19040	19040	19040	19040	0
284	20240424	152300	626868510	19040	19040	19040	19040	0
285	20240424	152200	626868510	19040	19040	19040	19040	0
286	20240424	152100	626868510	19040	19040	19040	19040	0
287	20240424	152000	626868510	19040	19040	19040	19040	0
288	20240424	151900	626868510	19040	19110	19110	19040	868
289	20240424	151800	610335490	19070	19070	19070	19070	3
290	20240424	151700	610278280	19040	19040	19040	19040	20
291	20240424	151600	609897480	19040	19060	19060	19040	368
292	20240424	151500	602889870	19050	19050	19050	19050	0
293	20240424	151400	602889870	19050	19070	19070	19050	365
294	20240424	151300	595935860	19070	19070	19070	19070	89
295	20240424	151200	594238630	19070	19060	19070	19060	118
296	20240424	151100	591989480	19050	19040	19060	19040	250
297	20240424	151000	587229190	19040	19040	19070	19040	429
298	20240424	150900	579060320	19050	19050	19050	19050	73
299	20240424	150800	577669670	19050	19050	19050	19050	49
300	20240424	150700	576736220	19050	19050	19050	19050	49
301	20240424	150600	575802770	19050	19050	19050	19050	73
302	20240424	150500	574412120	19050	19050	19050	19040	166
303	20240424	150400	571250550	19050	19050	19050	19050	162
304	20240424	150300	568164450	19060	19070	19070	19060	725
305	20240424	150200	554343020	19070	19100	19100	19070	373
306	20240424	150100	547225830	19120	19120	19120	19120	0
307	20240424	150000	547225830	19120	19120	19120	19120	1
308	20240424	145900	547206710	19100	19100	19100	19100	200
309	20240424	145800	543386710	19090	19090	19090	19090	18
310	20240424	145700	543043090	19090	19090	19090	19090	0
311	20240424	145600	543043090	19090	19090	19090	19090	0
312	20240424	145500	543043090	19090	19090	19090	19090	0
313	20240424	145400	543043090	19090	19090	19090	19090	33
314	20240424	145300	542413120	19080	19080	19080	19080	0
315	20240424	145200	542413120	19080	19080	19080	19080	112
316	20240424	145100	540276160	19080	19090	19090	19080	55
317	20240424	145000	539226600	19090	19090	19090	19090	0
318	20240424	144900	539226600	19090	19090	19090	19090	1
319	20240424	144800	539207510	19090	19100	19100	19090	77
320	20240424	144700	537737370	19100	19100	19100	19100	0
321	20240424	144600	537737370	19100	19100	19100	19100	0
322	20240424	144500	537737370	19100	19100	19100	19100	19
323	20240424	144400	537374470	19100	19100	19100	19100	2
324	20240424	144300	537336270	19110	19090	19110	19090	31
325	20240424	144200	536744360	19100	19090	19100	19090	65
326	20240424	144100	535503000	19090	19090	19090	19090	26
327	20240424	144000	535006660	19090	19090	19090	19090	0
328	20240424	143900	535006660	19090	19090	19090	19090	0
329	20240424	143800	535006660	19090	19090	19090	19090	36
330	20240424	143700	534319420	19090	19090	19090	19090	19
331	20240424	143600	533956710	19080	19080	19080	19080	0
332	20240424	143500	533956710	19080	19080	19080	19080	23
333	20240424	143400	533517870	19090	19090	19090	19090	0
334	20240424	143300	533517870	19090	19090	19090	19090	16
335	20240424	143200	533212430	19060	19060	19060	19060	0
336	20240424	143100	533212430	19060	19070	19070	19060	219
337	20240424	143000	529036800	19080	19090	19090	19080	363
338	20240424	142900	522108730	19100	19100	19100	19100	0
339	20240424	142800	522108730	19100	19090	19100	19090	25
340	20240424	142700	521631460	19100	19100	19100	19100	0
341	20240424	142600	521631460	19100	19100	19100	19100	0
342	20240424	142500	521631460	19100	19100	19100	19100	1
343	20240424	142400	521612360	19110	19110	19110	19110	92
344	20240424	142300	519854240	19120	19120	19120	19120	95
345	20240424	142200	518037840	19120	19100	19120	19100	388
346	20240424	142100	510621200	19100	19100	19100	19100	20
347	20240424	142000	510239200	19110	19110	19110	19110	4
348	20240424	141900	510162760	19110	19110	19110	19110	21
349	20240424	141800	509761450	19110	19110	19110	19110	9
350	20240424	141700	509589460	19110	19110	19110	19110	0
351	20240424	141600	509589460	19110	19110	19110	19110	5
352	20240424	141500	509493910	19100	19100	19100	19100	23
353	20240424	141400	509054610	19110	19110	19110	19110	87
354	20240424	141300	507392040	19100	19100	19100	19100	2
355	20240424	141200	507353840	19100	19100	19100	19100	42
356	20240424	141100	506551640	19100	19110	19110	19100	38
357	20240424	141000	505825480	19100	19100	19100	19100	2
358	20240424	140900	505787280	19100	19100	19100	19100	27
359	20240424	140800	505271580	19100	19100	19100	19100	121
360	20240424	140700	502960480	19110	19110	19110	19110	3
361	20240424	140600	502903150	19110	19100	19110	19100	23
362	20240424	140500	502463800	19090	19090	19090	19090	17
363	20240424	140400	502139270	19100	19100	19100	19100	0
364	20240424	140300	502139270	19100	19100	19100	19100	0
365	20240424	140200	502139270	19100	19090	19100	19090	29
366	20240424	140100	501585630	19100	19100	19100	19100	5
367	20240424	140000	501490130	19100	19100	19100	19100	120
368	20240424	135900	499198130	19100	19100	19100	19100	0
369	20240424	135800	499198130	19100	19100	19100	19100	14
370	20240424	135700	498930730	19100	19100	19100	19100	98
371	20240424	135600	497058930	19090	19090	19090	19090	0
372	20240424	135500	497058930	19090	19090	19090	19090	34
373	20240424	135400	496409870	19100	19090	19110	19090	14
374	20240424	135300	496142550	19090	19090	19090	19090	0
375	20240424	135200	496142550	19090	19090	19090	19090	6
376	20240424	135100	496028010	19090	19100	19100	19090	104
377	20240424	135000	494041650	19100	19100	19100	19100	0
378	20240424	134900	494041650	19100	19100	19100	19100	0
379	20240424	134800	494041650	19100	19100	19100	19100	0
380	20240424	134700	494041650	19100	19120	19120	19100	501
381	20240424	134600	484462550	19120	19120	19120	19120	2
382	20240424	134500	484424310	19120	19120	19120	19120	0
383	20240424	134400	484424310	19120	19120	19120	19120	0
384	20240424	134300	484424310	19120	19100	19120	19100	82
385	20240424	134200	482857320	19090	19080	19090	19080	40
386	20240424	134100	482093970	19090	19090	19090	19090	0
387	20240424	134000	482093970	19090	19090	19090	19090	159
388	20240424	133900	479058660	19090	19090	19090	19090	1
389	20240424	133800	479039570	19080	19080	19080	19080	15
390	20240424	133700	478753370	19080	19080	19080	19080	3
391	20240424	133600	478696130	19090	19090	19090	19090	24
392	20240424	133500	478237970	19090	19090	19090	19090	0
393	20240424	133400	478237970	19090	19090	19090	19090	0
394	20240424	133300	478237970	19090	19090	19090	19090	0
395	20240424	133200	478237970	19090	19090	19090	19090	17
396	20240424	133100	477913440	19100	19100	19100	19100	39
397	20240424	133000	477168540	19090	19080	19090	19080	20
398	20240424	132900	476786790	19080	19080	19080	19080	19
399	20240424	132800	476424270	19080	19080	19080	19080	100
400	20240424	132700	474516270	19090	19090	19090	19090	0
401	20240424	132600	474516270	19090	19090	19090	19090	0
402	20240424	132500	474516270	19090	19100	19100	19090	2
403	20240424	132400	474478080	19090	19090	19090	19090	20
404	20240424	132300	474096280	19080	19080	19080	19080	3
405	20240424	132200	474039040	19080	19080	19080	19080	20
406	20240424	132100	473657440	19090	19090	19090	19090	6
407	20240424	132000	473542900	19080	19080	19080	19080	18
408	20240424	131900	473199460	19070	19070	19070	19070	0
409	20240424	131800	473199460	19070	19070	19070	19070	0
410	20240424	131700	473199460	19070	19070	19070	19070	1
411	20240424	131600	473180390	19080	19080	19080	19080	0
412	20240424	131500	473180390	19080	19080	19080	19080	0
413	20240424	131400	473180390	19080	19080	19080	19080	137
414	20240424	131300	470566430	19090	19080	19090	19080	1105
415	20240424	131200	449472130	19080	19080	19080	19080	0
416	20240424	131100	449472130	19080	19080	19080	19080	2
417	20240424	131000	449433970	19070	19080	19080	19070	224
418	20240424	130900	445160910	19090	19090	19090	19080	34
419	20240424	130800	444512120	19080	19080	19080	19080	16
420	20240424	130700	444206840	19080	19080	19080	19080	0
421	20240424	130600	444206840	19080	19080	19080	19080	0
422	20240424	130500	444206840	19080	19080	19080	19080	14
423	20240424	130400	443939720	19080	19080	19080	19080	0
424	20240424	130300	443939720	19080	19080	19080	19080	0
425	20240424	130200	443939720	19080	19080	19080	19080	21
426	20240424	130100	443539040	19080	19080	19080	19080	22
427	20240424	130000	443119280	19070	19070	19070	19070	0
428	20240424	125900	443119280	19070	19060	19070	19060	35
429	20240424	125800	442452020	19060	19060	19060	19060	53
430	20240424	125700	441441840	19070	19070	19070	19070	4
431	20240424	125600	441365560	19060	19060	19060	19060	0
432	20240424	125500	441365560	19060	19060	19060	19060	0
433	20240424	125400	441365560	19060	19060	19060	19060	0
434	20240424	125300	441365560	19060	19060	19060	19060	20
435	20240424	125200	440984360	19080	19090	19090	19080	448
436	20240424	125100	432432070	19080	19080	19080	19080	30
437	20240424	125000	431859670	19070	19070	19070	19070	0
438	20240424	124900	431859670	19070	19070	19070	19070	21
439	20240424	124800	431459200	19060	19060	19060	19060	0
440	20240424	124700	431459200	19060	19060	19060	19060	105
441	20240424	124600	429457900	19060	19060	19070	19060	116
442	20240424	124500	427246930	19060	19060	19060	19060	0
443	20240424	124400	427246930	19060	19060	19060	19060	0
444	20240424	124300	427246930	19060	19060	19060	19060	4
445	20240424	124200	427170690	19060	19070	19070	19060	27
446	20240424	124100	426656030	19070	19070	19070	19070	2
447	20240424	124000	426617890	19060	19060	19060	19060	12
448	20240424	123900	426389170	19060	19070	19070	19060	24
449	20240424	123800	425931540	19060	19060	19060	19060	7
450	20240424	123700	425798120	19060	19060	19060	19060	4
451	20240424	123600	425721880	19050	19050	19050	19050	20
452	20240424	123500	425340880	19050	19050	19050	19050	59
453	20240424	123400	424216930	19050	19050	19050	19050	2
454	20240424	123300	424178830	19050	19040	19050	19040	40
455	20240424	123200	423417130	19060	19060	19060	19060	0
456	20240424	123100	423417130	19060	19060	19060	19060	0
457	20240424	123000	423417130	19060	19040	19060	19040	11
458	20240424	122900	423207490	19050	19050	19050	19050	107
459	20240424	122800	421169140	19060	19060	19060	19060	7
460	20240424	122700	421035720	19050	19050	19050	19050	0
461	20240424	122600	421035720	19050	19050	19050	19050	0
462	20240424	122500	421035720	19050	19050	19050	19050	54
463	20240424	122400	420007020	19060	19060	19060	19060	22
464	20240424	122300	419587700	19050	19050	19050	19050	25
465	20240424	122200	419111450	19060	19060	19060	19060	5
466	20240424	122100	419016150	19050	19050	19050	19050	87
467	20240424	122000	417358800	19050	19050	19050	19050	50
468	20240424	121900	416406300	19050	19060	19060	19050	8
469	20240424	121800	416253860	19070	19070	19070	19070	0
470	20240424	121700	416253860	19070	19070	19070	19070	0
471	20240424	121600	416253860	19070	19070	19070	19070	1
472	20240424	121500	416234790	19050	19060	19060	19050	200
473	20240424	121400	412424370	19060	19060	19060	19060	3
474	20240424	121300	412367190	19060	19060	19060	19060	44
475	20240424	121200	411528550	19070	19070	19070	19070	1
476	20240424	121100	411509480	19060	19060	19060	19060	5
477	20240424	121000	411414180	19060	19060	19060	19060	14
478	20240424	120900	411147340	19060	19050	19060	19050	26
479	20240424	120800	410652030	19060	19060	19060	19060	2
480	20240424	120700	410613910	19060	19060	19060	19060	0
481	20240424	120600	410613910	19060	19060	19060	19050	21
482	20240424	120500	410213820	19050	19050	19050	19050	0
483	20240424	120400	410213820	19050	19060	19060	19050	55
484	20240424	120300	409165530	19060	19060	19060	19060	12
485	20240424	120200	408936810	19050	19050	19050	19050	0
486	20240424	120100	408936810	19050	19050	19050	19050	0
487	20240424	120000	408936810	19050	19060	19060	19050	70
488	20240424	115900	407603010	19060	19060	19060	19060	16
489	20240424	115800	407298050	19080	19080	19080	19080	2
490	20240424	115700	407259890	19100	19100	19100	19100	0
491	20240424	115600	407259890	19100	19100	19100	19100	0
492	20240424	115500	407259890	19100	19060	19100	19060	13
493	20240424	115400	407011910	19060	19060	19060	19060	54
494	20240424	115300	405982670	19060	19090	19090	19060	964
495	20240424	115200	387600900	19090	19090	19090	19090	0
496	20240424	115100	387600900	19090	19090	19090	19090	0
497	20240424	115000	387600900	19090	19090	19090	19090	0
498	20240424	114900	387600900	19090	19090	19100	19090	142
499	20240424	114800	384890070	19090	19090	19090	19090	0
500	20240424	114700	384890070	19090	19090	19090	19090	1
501	20240424	114600	384870980	19080	19080	19080	19080	124
502	20240424	114500	382505060	19080	19080	19080	19080	0
503	20240424	114400	382505060	19080	19080	19080	19080	1
504	20240424	114300	382485980	19080	19080	19080	19080	20
505	20240424	114200	382104380	19090	19090	19090	19090	4
506	20240424	114100	382028020	19080	19080	19080	19080	0
507	20240424	114000	382028020	19080	19080	19080	19080	58
508	20240424	113900	380921380	19080	19080	19080	19080	0
509	20240424	113800	380921380	19080	19080	19080	19080	0
510	20240424	113700	380921380	19080	19080	19080	19080	100
511	20240424	113600	379013380	19080	19080	19080	19080	23
512	20240424	113500	378574540	19080	19080	19080	19080	0
513	20240424	113400	378574540	19080	19080	19080	19080	1
514	20240424	113300	378555460	19080	19080	19080	19080	17
515	20240424	113200	378231100	19080	19080	19080	19080	0
516	20240424	113100	378231100	19080	19080	19080	19080	0
517	20240424	113000	378231100	19080	19070	19080	19070	13
518	20240424	112900	377983140	19070	19080	19080	19070	52
519	20240424	112800	376991040	19110	19110	19110	19110	0
520	20240424	112700	376991040	19110	19110	19110	19110	0
521	20240424	112600	376991040	19110	19110	19110	19110	0
522	20240424	112500	376991040	19110	19110	19110	19110	0
523	20240424	112400	376991040	19110	19110	19110	19110	0
524	20240424	112300	376991040	19110	19110	19110	19110	20
525	20240424	112200	376608840	19100	19100	19100	19100	0
526	20240424	112100	376608840	19100	19100	19100	19100	18
527	20240424	112000	376265040	19060	19060	19060	19060	200
528	20240424	111900	372453040	19100	19100	19100	19100	106
529	20240424	111800	370428440	19060	19070	19070	19060	228
530	20240424	111700	366081750	19070	19060	19070	19060	34
531	20240424	111600	365433450	19050	19060	19060	19050	201
532	20240424	111500	361603320	19060	19060	19060	19060	0
533	20240424	111400	361603320	19060	19070	19070	19060	1000
534	20240424	111300	342542860	19070	19070	19070	19070	15
535	20240424	111200	342256810	19080	19080	19080	19080	0
536	20240424	111100	342256810	19080	19080	19080	19080	10
537	20240424	111000	342066010	19080	19080	19080	19080	1
538	20240424	110900	342046930	19060	19060	19060	19060	0
539	20240424	110800	342046930	19060	19060	19060	19060	0
540	20240424	110700	342046930	19060	19060	19060	19060	0
541	20240424	110600	342046930	19060	19060	19060	19060	27
542	20240424	110500	341532310	19060	19060	19060	19060	3
543	20240424	110400	341475130	19060	19050	19060	19050	157
544	20240424	110300	338482890	19060	19080	19080	19060	399
545	20240424	110200	330876560	19080	19120	19120	19080	5
546	20240424	110100	330781060	19130	19130	19130	19130	0
547	20240424	110000	330781060	19130	19130	19130	19130	0
548	20240424	105900	330781060	19130	19130	19130	19130	5
549	20240424	105800	330685410	19060	19060	19060	19060	10
550	20240424	105700	330494810	19060	19060	19060	19060	244
551	20240424	105600	325844170	19050	19070	19070	19050	1000
552	20240424	105500	306789600	19050	19130	19130	19050	3004
553	20240424	105400	249524660	19130	19130	19130	19130	0
554	20240424	105300	249524660	19130	19130	19130	19130	0
555	20240424	105200	249524660	19130	19130	19130	19130	2
556	20240424	105100	249486400	19140	19140	19140	19140	2
557	20240424	105000	249448120	19120	19140	19160	19120	301
558	20240424	104900	243682100	19150	19150	19150	19150	55
559	20240424	104800	242628850	19140	19140	19140	19140	0
560	20240424	104700	242628850	19140	19140	19140	19140	17
561	20240424	104600	242303470	19140	19140	19140	19140	10
562	20240424	104500	242112070	19140	19140	19140	19140	0
563	20240424	104400	242112070	19140	19140	19140	19140	8
564	20240424	104300	241958950	19140	19140	19140	19140	6
565	20240424	104200	241844110	19140	19130	19140	19130	19
566	20240424	104100	241480460	19100	19100	19100	19100	0
567	20240424	104000	241480460	19100	19100	19100	19100	0
568	20240424	103900	241480460	19100	19130	19130	19100	200
569	20240424	103800	237657530	19140	19140	19140	19140	25
570	20240424	103700	237179030	19130	19130	19130	19130	0
571	20240424	103600	237179030	19130	19130	19130	19130	9
572	20240424	103500	237006860	19130	19130	19130	19130	15
573	20240424	103400	236719910	19130	19120	19130	19120	23
574	20240424	103300	236280070	19130	19130	19130	19130	2
575	20240424	103200	236241810	19120	19120	19120	19120	59
576	20240424	103100	235113730	19110	19110	19110	19110	20
577	20240424	103000	234731530	19110	19110	19110	19110	5
578	20240424	102900	234635980	19110	19110	19110	19110	5
579	20240424	102800	234540430	19100	19100	19100	19100	0
580	20240424	102700	234540430	19100	19090	19100	19090	20
581	20240424	102600	234158440	19090	19090	19090	19090	0
582	20240424	102500	234158440	19090	19110	19110	19090	41
583	20240424	102400	233375530	19120	19120	19120	19120	0
584	20240424	102300	233375530	19120	19120	19120	19120	10
585	20240424	102200	233184330	19120	19120	19120	19120	1
586	20240424	102100	233165210	19070	19070	19070	19070	1
587	20240424	102000	233146140	19070	19070	19070	19070	10
588	20240424	101900	232955440	19060	19060	19060	19050	300
589	20240424	101800	227238320	19060	19060	19060	19060	692
590	20240424	101700	214048800	19050	19050	19060	19050	253
591	20240424	101600	209227150	19060	19060	19060	19050	189
592	20240424	101500	205625820	19060	19070	19070	19060	106
593	20240424	101400	203604720	19070	19080	19080	19070	212
594	20240424	101300	199560450	19090	19090	19090	19090	22
595	20240424	101200	199140470	19090	19090	19090	19090	585
596	20240424	101100	187972820	19100	19100	19100	19100	300
597	20240424	101000	182242820	19110	19120	19130	19110	185
598	20240424	100900	178706450	19130	19130	19130	19130	11
599	20240424	100800	178496020	19130	19140	19140	19130	53
600	20240424	100700	177482100	19140	19140	19140	19140	1
601	20240424	100600	177462960	19140	19140	19140	19140	22
602	20240424	100500	177041880	19140	19140	19140	19140	1
603	20240424	100400	177022740	19140	19150	19150	19140	20
604	20240424	100300	176639840	19150	19150	19150	19150	0
605	20240424	100200	176639840	19150	19150	19150	19150	1
606	20240424	100100	176620690	19150	19140	19150	19100	2210
607	20240424	100000	134360940	19160	19150	19160	19140	1336
608	20240424	095900	108787850	19150	19150	19150	19150	395
609	20240424	095800	101223600	19140	19140	19140	19140	0
610	20240424	095700	101223600	19140	19150	19150	19140	29
611	20240424	095600	100668510	19150	19150	19150	19150	24
612	20240424	095500	100208910	19150	19150	19150	19150	71
613	20240424	095400	98849260	19150	19160	19160	19150	642
614	20240424	095300	86554910	19150	19160	19160	19150	146
615	20240424	095200	83758840	19160	19160	19160	19160	37
616	20240424	095100	83049920	19160	19150	19160	19150	21
617	20240424	095000	82647760	19150	19150	19150	19150	148
618	20240424	094900	79813560	19150	19150	19150	19150	53
619	20240424	094800	78798610	19140	19140	19150	19140	134
620	20240424	094700	76233320	19140	19150	19150	19140	159
621	20240424	094600	73189180	19150	19150	19150	19150	3
622	20240424	094500	73131730	19150	19160	19160	19150	937
623	20240424	094400	55187160	19160	19160	19160	19160	5
624	20240424	094300	55091360	19160	19150	19160	19150	23
625	20240424	094200	54650810	19160	19170	19170	19160	187
626	20240424	094100	51067570	19170	19170	19170	19170	0
627	20240424	094000	51067570	19170	19170	19170	19170	0
628	20240424	093900	51067570	19170	19180	19180	19170	130
629	20240424	093800	48574320	19180	19190	19190	19180	145
630	20240424	093700	45792340	19210	19210	19210	19210	6
631	20240424	093600	45677080	19200	19200	19200	19200	0
632	20240424	093500	45677080	19200	19200	19200	19200	0
633	20240424	093400	45677080	19200	19200	19200	19200	0
634	20240424	093300	45677080	19200	19200	19200	19200	157
635	20240424	093200	42662680	19200	19200	19210	19200	296
636	20240424	093100	36979390	19200	19200	19200	19200	72
637	20240424	093000	35596990	19200	19210	19210	19200	86
638	20240424	092900	33945690	19210	19210	19210	19210	0
639	20240424	092800	33945690	19210	19210	19210	19210	14
640	20240424	092700	33676750	19210	19210	19210	19210	145
641	20240424	092600	30891300	19220	19220	19220	19220	1
642	20240424	092500	30872080	19220	19220	19220	19220	10
643	20240424	092400	30679880	19220	19220	19220	19220	29
644	20240424	092300	30122500	19220	19220	19220	19220	45
645	20240424	092200	29257600	19230	19230	19230	19230	0
646	20240424	092100	29257600	19230	19230	19230	19230	1
647	20240424	092000	29238370	19230	19230	19230	19220	26
648	20240424	091900	28738400	19230	19230	19230	19230	0
649	20240424	091800	28738400	19230	19230	19230	19230	1
650	20240424	091700	28719170	19230	19230	19230	19230	1
651	20240424	091600	28699940	19200	19210	19210	19200	268
652	20240424	091500	23554280	19210	19220	19220	19210	389
653	20240424	091400	16079700	19220	19220	19230	19220	21
654	20240424	091300	15676030	19230	19230	19230	19230	0
655	20240424	091200	15676030	19230	19230	19230	19230	5
656	20240424	091100	15579880	19230	19230	19230	19230	85
657	20240424	091000	13945330	19240	19230	19240	19230	12
658	20240424	090900	13714460	19240	19240	19240	19240	53
659	20240424	090800	12694740	19230	19230	19230	19230	0
660	20240424	090700	12694740	19230	19230	19230	19230	44
661	20240424	090600	11848620	19240	19240	19240	19240	0
662	20240424	090500	11848620	19240	19240	19240	19240	0
663	20240424	090400	11848620	19240	19240	19240	19240	1
664	20240424	090300	11829380	19230	19240	19240	19230	265
665	20240424	090200	6732300	19240	19240	19240	19240	24
666	20240424	090100	6270540	19290	19290	19290	19290	1
667	20240424	090000	6251250	19290	19290	19290	19290	25