KissMeData/143160/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	200500	435676290	18890	18890	18890	18890	1117
3	20240412	200400	435676290	18890	18890	18890	18890	0
4	20240412	200300	435676290	18890	18890	18890	18890	0
5	20240412	200200	435676290	18890	18890	18890	18890	0
6	20240412	200100	435676290	18890	18890	18890	18890	0
7	20240412	200000	435676290	18890	18890	18890	18890	0
8	20240412	195900	435676290	18890	18890	18890	18890	0
9	20240412	195800	435676290	18890	18890	18890	18890	0
10	20240412	195700	435676290	18890	18890	18890	18890	0
11	20240412	195600	435676290	18890	18890	18890	18890	0
12	20240412	195500	435676290	18890	18890	18890	18890	0
13	20240412	195400	435676290	18890	18890	18890	18890	0
14	20240412	195300	435676290	18890	18890	18890	18890	0
15	20240412	195200	435676290	18890	18890	18890	18890	0
16	20240412	195100	435676290	18890	18890	18890	18890	0
17	20240412	195000	435676290	18890	18890	18890	18890	0
18	20240412	194900	435676290	18890	18890	18890	18890	0
19	20240412	194800	435676290	18890	18890	18890	18890	0
20	20240412	194700	435676290	18890	18890	18890	18890	0
21	20240412	194600	435676290	18890	18890	18890	18890	0
22	20240412	194500	435676290	18890	18890	18890	18890	0
23	20240412	194400	435676290	18890	18890	18890	18890	0
24	20240412	194300	435676290	18890	18890	18890	18890	0
25	20240412	194200	435676290	18890	18890	18890	18890	0
26	20240412	194100	435676290	18890	18890	18890	18890	0
27	20240412	194000	435676290	18890	18890	18890	18890	0
28	20240412	193900	435676290	18890	18890	18890	18890	0
29	20240412	193800	435676290	18890	18890	18890	18890	0
30	20240412	193700	435676290	18890	18890	18890	18890	0
31	20240412	193600	435676290	18890	18890	18890	18890	0
32	20240412	193500	435676290	18890	18890	18890	18890	1117
33	20240412	193400	435676290	18890	18890	18890	18890	0
34	20240412	193300	435676290	18890	18890	18890	18890	0
35	20240412	193200	435676290	18890	18890	18890	18890	0
36	20240412	193100	435676290	18890	18890	18890	18890	0
37	20240412	193000	435676290	18890	18890	18890	18890	0
38	20240412	192900	435676290	18890	18890	18890	18890	0
39	20240412	192800	435676290	18890	18890	18890	18890	0
40	20240412	192700	435676290	18890	18890	18890	18890	0
41	20240412	192600	435676290	18890	18890	18890	18890	0
42	20240412	192500	435676290	18890	18890	18890	18890	0
43	20240412	192400	435676290	18890	18890	18890	18890	0
44	20240412	192300	435676290	18890	18890	18890	18890	0
45	20240412	192200	435676290	18890	18890	18890	18890	0
46	20240412	192100	435676290	18890	18890	18890	18890	0
47	20240412	192000	435676290	18890	18890	18890	18890	0
48	20240412	191900	435676290	18890	18890	18890	18890	0
49	20240412	191800	435676290	18890	18890	18890	18890	0
50	20240412	191700	435676290	18890	18890	18890	18890	0
51	20240412	191600	435676290	18890	18890	18890	18890	0
52	20240412	191500	435676290	18890	18890	18890	18890	0
53	20240412	191400	435676290	18890	18890	18890	18890	0
54	20240412	191300	435676290	18890	18890	18890	18890	0
55	20240412	191200	435676290	18890	18890	18890	18890	0
56	20240412	191100	435676290	18890	18890	18890	18890	0
57	20240412	191000	435676290	18890	18890	18890	18890	0
58	20240412	190900	435676290	18890	18890	18890	18890	0
59	20240412	190800	435676290	18890	18890	18890	18890	0
60	20240412	190700	435676290	18890	18890	18890	18890	0
61	20240412	190600	435676290	18890	18890	18890	18890	0
62	20240412	190500	435676290	18890	18890	18890	18890	1117
63	20240412	190400	435676290	18890	18890	18890	18890	0
64	20240412	190300	435676290	18890	18890	18890	18890	0
65	20240412	190200	435676290	18890	18890	18890	18890	0
66	20240412	190100	435676290	18890	18890	18890	18890	0
67	20240412	190000	435676290	18890	18890	18890	18890	0
68	20240412	185900	435676290	18890	18890	18890	18890	0
69	20240412	185800	435676290	18890	18890	18890	18890	0
70	20240412	185700	435676290	18890	18890	18890	18890	0
71	20240412	185600	435676290	18890	18890	18890	18890	0
72	20240412	185500	435676290	18890	18890	18890	18890	0
73	20240412	185400	435676290	18890	18890	18890	18890	0
74	20240412	185300	435676290	18890	18890	18890	18890	0
75	20240412	185200	435676290	18890	18890	18890	18890	0
76	20240412	185100	435676290	18890	18890	18890	18890	0
77	20240412	185000	435676290	18890	18890	18890	18890	0
78	20240412	184900	435676290	18890	18890	18890	18890	0
79	20240412	184800	435676290	18890	18890	18890	18890	0
80	20240412	184700	435676290	18890	18890	18890	18890	0
81	20240412	184600	435676290	18890	18890	18890	18890	0
82	20240412	184500	435676290	18890	18890	18890	18890	0
83	20240412	184400	435676290	18890	18890	18890	18890	0
84	20240412	184300	435676290	18890	18890	18890	18890	0
85	20240412	184200	435676290	18890	18890	18890	18890	0
86	20240412	184100	435676290	18890	18890	18890	18890	0
87	20240412	184000	435676290	18890	18890	18890	18890	0
88	20240412	183900	435676290	18890	18890	18890	18890	0
89	20240412	183800	435676290	18890	18890	18890	18890	0
90	20240412	183700	435676290	18890	18890	18890	18890	0
91	20240412	183600	435676290	18890	18890	18890	18890	0
92	20240412	183500	435676290	18890	18890	18890	18890	1117
93	20240412	183400	435676290	18890	18890	18890	18890	0
94	20240412	183300	435676290	18890	18890	18890	18890	0
95	20240412	183200	435676290	18890	18890	18890	18890	0
96	20240412	183100	435676290	18890	18890	18890	18890	0
97	20240412	183000	435676290	18890	18890	18890	18890	0
98	20240412	182900	435676290	18890	18890	18890	18890	0
99	20240412	182800	435676290	18890	18890	18890	18890	0
100	20240412	182700	435676290	18890	18890	18890	18890	0
101	20240412	182600	435676290	18890	18890	18890	18890	0
102	20240412	182500	435676290	18890	18890	18890	18890	0
103	20240412	182400	435676290	18890	18890	18890	18890	0
104	20240412	182300	435676290	18890	18890	18890	18890	0
105	20240412	182200	435676290	18890	18890	18890	18890	0
106	20240412	182100	435676290	18890	18890	18890	18890	0
107	20240412	182000	435676290	18890	18890	18890	18890	0
108	20240412	181900	435676290	18890	18890	18890	18890	0
109	20240412	181800	435676290	18890	18890	18890	18890	0
110	20240412	181700	435676290	18890	18890	18890	18890	0
111	20240412	181600	435676290	18890	18890	18890	18890	0
112	20240412	181500	435676290	18890	18890	18890	18890	0
113	20240412	181400	435676290	18890	18890	18890	18890	0
114	20240412	181300	435676290	18890	18890	18890	18890	0
115	20240412	181200	435676290	18890	18890	18890	18890	0
116	20240412	181100	435676290	18890	18890	18890	18890	0
117	20240412	181000	435676290	18890	18890	18890	18890	0
118	20240412	180900	435676290	18890	18890	18890	18890	0
119	20240412	180800	435676290	18890	18890	18890	18890	0
120	20240412	180700	435676290	18890	18890	18890	18890	0
121	20240412	180600	435676290	18890	18890	18890	18890	0
122	20240412	180500	435676290	18890	18890	18890	18890	1117
123	20240412	180400	435676290	18890	18890	18890	18890	0
124	20240412	180300	435676290	18890	18890	18890	18890	0
125	20240412	180200	435676290	18890	18890	18890	18890	0
126	20240412	180100	435676290	18890	18890	18890	18890	0
127	20240412	180000	435676290	18890	18890	18890	18890	0
128	20240412	175900	435676290	18890	18890	18890	18890	0
129	20240412	175800	435676290	18890	18890	18890	18890	0
130	20240412	175700	435676290	18890	18890	18890	18890	0
131	20240412	175600	435676290	18890	18890	18890	18890	0
132	20240412	175500	435676290	18890	18890	18890	18890	0
133	20240412	175400	435676290	18890	18890	18890	18890	0
134	20240412	175300	435676290	18890	18890	18890	18890	0
135	20240412	175200	435676290	18890	18890	18890	18890	0
136	20240412	175100	435676290	18890	18890	18890	18890	0
137	20240412	175000	435676290	18890	18890	18890	18890	0
138	20240412	174900	435676290	18890	18890	18890	18890	0
139	20240412	174800	435676290	18890	18890	18890	18890	0
140	20240412	174700	435676290	18890	18890	18890	18890	0
141	20240412	174600	435676290	18890	18890	18890	18890	0
142	20240412	174500	435676290	18890	18890	18890	18890	0
143	20240412	174400	435676290	18890	18890	18890	18890	0
144	20240412	174300	435676290	18890	18890	18890	18890	0
145	20240412	174200	435676290	18890	18890	18890	18890	0
146	20240412	174100	435676290	18890	18890	18890	18890	0
147	20240412	174000	435676290	18890	18890	18890	18890	0
148	20240412	173900	435676290	18890	18890	18890	18890	0
149	20240412	173800	435676290	18890	18890	18890	18890	0
150	20240412	173700	435676290	18890	18890	18890	18890	0
151	20240412	173600	435676290	18890	18890	18890	18890	0
152	20240412	173500	435676290	18890	18890	18890	18890	1117
153	20240412	173400	435676290	18890	18890	18890	18890	0
154	20240412	173300	435676290	18890	18890	18890	18890	0
155	20240412	173200	435676290	18890	18890	18890	18890	0
156	20240412	173100	435676290	18890	18890	18890	18890	0
157	20240412	173000	435676290	18890	18890	18890	18890	0
158	20240412	172900	435676290	18890	18890	18890	18890	0
159	20240412	172800	435676290	18890	18890	18890	18890	0
160	20240412	172700	435676290	18890	18890	18890	18890	0
161	20240412	172600	435676290	18890	18890	18890	18890	0
162	20240412	172500	435676290	18890	18890	18890	18890	0
163	20240412	172400	435676290	18890	18890	18890	18890	0
164	20240412	172300	435676290	18890	18890	18890	18890	0
165	20240412	172200	435676290	18890	18890	18890	18890	0
166	20240412	172100	435676290	18890	18890	18890	18890	0
167	20240412	172000	435676290	18890	18890	18890	18890	0
168	20240412	171900	435676290	18890	18890	18890	18890	0
169	20240412	171800	435676290	18890	18890	18890	18890	0
170	20240412	171700	435676290	18890	18890	18890	18890	0
171	20240412	171600	435676290	18890	18890	18890	18890	0
172	20240412	171500	435676290	18890	18890	18890	18890	0
173	20240412	171400	435676290	18890	18890	18890	18890	0
174	20240412	171300	435676290	18890	18890	18890	18890	0
175	20240412	171200	435676290	18890	18890	18890	18890	0
176	20240412	171100	435676290	18890	18890	18890	18890	0
177	20240412	171000	435676290	18890	18890	18890	18890	0
178	20240412	170900	435676290	18890	18890	18890	18890	0
179	20240412	170800	435676290	18890	18890	18890	18890	0
180	20240412	170700	435676290	18890	18890	18890	18890	0
181	20240412	170600	435676290	18890	18890	18890	18890	0
182	20240412	170500	435676290	18890	18890	18890	18890	1117
183	20240412	170400	435676290	18890	18890	18890	18890	0
184	20240412	170300	435676290	18890	18890	18890	18890	0
185	20240412	170200	435676290	18890	18890	18890	18890	0
186	20240412	170100	435676290	18890	18890	18890	18890	0
187	20240412	170000	435676290	18890	18890	18890	18890	0
188	20240412	165900	435676290	18890	18890	18890	18890	0
189	20240412	165800	435676290	18890	18890	18890	18890	0
190	20240412	165700	435676290	18890	18890	18890	18890	0
191	20240412	165600	435676290	18890	18890	18890	18890	0
192	20240412	165500	435676290	18890	18890	18890	18890	0
193	20240412	165400	435676290	18890	18890	18890	18890	0
194	20240412	165300	435676290	18890	18890	18890	18890	0
195	20240412	165200	435676290	18890	18890	18890	18890	0
196	20240412	165100	435676290	18890	18890	18890	18890	0
197	20240412	165000	435676290	18890	18890	18890	18890	0
198	20240412	164900	435676290	18890	18890	18890	18890	0
199	20240412	164800	435676290	18890	18890	18890	18890	0
200	20240412	164700	435676290	18890	18890	18890	18890	0
201	20240412	164600	435676290	18890	18890	18890	18890	0
202	20240412	164500	435676290	18890	18890	18890	18890	0
203	20240412	164400	435676290	18890	18890	18890	18890	0
204	20240412	164300	435676290	18890	18890	18890	18890	0
205	20240412	164200	435676290	18890	18890	18890	18890	0
206	20240412	164100	435676290	18890	18890	18890	18890	0
207	20240412	164000	435676290	18890	18890	18890	18890	0
208	20240412	163900	435676290	18890	18890	18890	18890	0
209	20240412	163800	435676290	18890	18890	18890	18890	0
210	20240412	163700	435676290	18890	18890	18890	18890	0
211	20240412	163600	435676290	18890	18890	18890	18890	0
212	20240412	163500	435676290	18890	18890	18890	18890	1117
213	20240412	163400	435676290	18890	18890	18890	18890	0
214	20240412	163300	435676290	18890	18890	18890	18890	0
215	20240412	163200	435676290	18890	18890	18890	18890	0
216	20240412	163100	435676290	18890	18890	18890	18890	0
217	20240412	163000	435676290	18890	18890	18890	18890	0
218	20240412	162900	435676290	18890	18890	18890	18890	0
219	20240412	162800	435676290	18890	18890	18890	18890	0
220	20240412	162700	435676290	18890	18890	18890	18890	0
221	20240412	162600	435676290	18890	18890	18890	18890	0
222	20240412	162500	435676290	18890	18890	18890	18890	0
223	20240412	162400	435676290	18890	18890	18890	18890	0
224	20240412	162300	435676290	18890	18890	18890	18890	0
225	20240412	162200	435676290	18890	18890	18890	18890	0
226	20240412	162100	435676290	18890	18890	18890	18890	0
227	20240412	162000	435676290	18890	18890	18890	18890	0
228	20240412	161900	435676290	18890	18890	18890	18890	0
229	20240412	161800	435676290	18890	18890	18890	18890	0
230	20240412	161700	435676290	18890	18890	18890	18890	0
231	20240412	161600	435676290	18890	18890	18890	18890	0
232	20240412	161500	435676290	18890	18890	18890	18890	0
233	20240412	161400	435676290	18890	18890	18890	18890	0
234	20240412	161300	435676290	18890	18890	18890	18890	0
235	20240412	161200	435676290	18890	18890	18890	18890	0
236	20240412	161100	435676290	18890	18890	18890	18890	0
237	20240412	161000	435676290	18890	18890	18890	18890	0
238	20240412	160900	435676290	18890	18890	18890	18890	0
239	20240412	160800	435676290	18890	18890	18890	18890	0
240	20240412	160700	435676290	18890	18890	18890	18890	0
241	20240412	160600	435676290	18890	18890	18890	18890	0
242	20240412	160500	435676290	18890	18890	18890	18890	1117
243	20240412	160400	435676290	18890	18890	18890	18890	0
244	20240412	160300	435676290	18890	18890	18890	18890	0
245	20240412	160200	435676290	18890	18890	18890	18890	0
246	20240412	160100	435676290	18890	18890	18890	18890	0
247	20240412	160000	435676290	18890	18890	18890	18890	0
248	20240412	155900	435676290	18890	18890	18890	18890	0
249	20240412	155800	435676290	18890	18890	18890	18890	0
250	20240412	155700	435676290	18890	18890	18890	18890	0
251	20240412	155600	435676290	18890	18890	18890	18890	0
252	20240412	155500	435676290	18890	18890	18890	18890	0
253	20240412	155400	435676290	18890	18890	18890	18890	0
254	20240412	155300	435676290	18890	18890	18890	18890	0
255	20240412	155200	435676290	18890	18890	18890	18890	0
256	20240412	155100	435676290	18890	18890	18890	18890	0
257	20240412	155000	435676290	18890	18890	18890	18890	0
258	20240412	154900	435676290	18890	18890	18890	18890	0
259	20240412	154800	435676290	18890	18890	18890	18890	0
260	20240412	154700	435676290	18890	18890	18890	18890	0
261	20240412	154600	435676290	18890	18890	18890	18890	0
262	20240412	154500	435676290	18890	18890	18890	18890	0
263	20240412	154400	435676290	18890	18890	18890	18890	0
264	20240412	154300	435676290	18890	18890	18890	18890	0
265	20240412	154200	435676290	18890	18890	18890	18890	0
266	20240412	154100	435676290	18890	18890	18890	18890	0
267	20240412	154000	435676290	18890	18890	18890	18890	0
268	20240412	153900	435676290	18890	18890	18890	18890	0
269	20240412	153800	435676290	18890	18890	18890	18890	0
270	20240412	153700	435676290	18890	18890	18890	18890	0
271	20240412	153600	435676290	18890	18890	18890	18890	0
272	20240412	153500	435676290	18890	18890	18890	18890	1117
273	20240412	153400	435676290	18890	18890	18890	18890	0
274	20240412	153300	435676290	18890	18890	18890	18890	0
275	20240412	153200	435676290	18890	18890	18890	18890	0
276	20240412	153100	435676290	18890	18890	18890	18890	0
277	20240412	153000	435676290	18890	18890	18890	18890	1117
278	20240412	152900	414576160	18890	18890	18890	18890	0
279	20240412	152800	414576160	18890	18890	18890	18890	0
280	20240412	152700	414576160	18890	18890	18890	18890	0
281	20240412	152600	414576160	18890	18890	18890	18890	0
282	20240412	152500	414576160	18890	18890	18890	18890	0
283	20240412	152400	414576160	18890	18890	18890	18890	0
284	20240412	152300	414576160	18890	18890	18890	18890	0
285	20240412	152200	414576160	18890	18890	18890	18890	0
286	20240412	152100	414576160	18890	18890	18890	18890	0
287	20240412	152000	414576160	18890	18890	18890	18890	0
288	20240412	151900	414576160	18890	18860	18890	18800	401
289	20240412	151800	407037190	18890	18890	18890	18890	0
290	20240412	151700	407037190	18890	18860	18890	18860	40
291	20240412	151600	406282760	18860	18860	18860	18860	1
292	20240412	151500	406263900	18860	18860	18860	18860	2
293	20240412	151400	406226180	18800	18800	18800	18800	0
294	20240412	151300	406226180	18800	18800	18800	18800	0
295	20240412	151200	406226180	18800	18800	18800	18800	0
296	20240412	151100	406226180	18800	18800	18800	18800	25
297	20240412	151000	405756180	18860	18860	18860	18860	5
298	20240412	150900	405661880	18860	18860	18860	18860	0
299	20240412	150800	405661880	18860	18860	18860	18860	3
300	20240412	150700	405605300	18770	18770	18770	18770	0
301	20240412	150600	405605300	18770	18770	18770	18770	0
302	20240412	150500	405605300	18770	18770	18770	18770	0
303	20240412	150400	405605300	18770	18770	18770	18770	0
304	20240412	150300	405605300	18770	18770	18770	18770	0
305	20240412	150200	405605300	18770	18770	18770	18770	0
306	20240412	150100	405605300	18770	18860	18860	18770	800
307	20240412	150000	390576580	18890	18890	18890	18890	0
308	20240412	145900	390576580	18890	18890	18890	18890	1
309	20240412	145800	390557690	18860	18860	18860	18860	0
310	20240412	145700	390557690	18860	18860	18860	18860	20
311	20240412	145600	390180490	18860	18860	18860	18860	0
312	20240412	145500	390180490	18860	18860	18860	18860	0
313	20240412	145400	390180490	18860	18860	18860	18860	53
314	20240412	145300	389180910	18860	18850	18860	18790	11
315	20240412	145200	388973610	18860	18860	18860	18860	0
316	20240412	145100	388973610	18860	18860	18860	18860	5
317	20240412	145000	388879310	18860	18860	18860	18860	0
318	20240412	144900	388879310	18860	18860	18860	18860	0
319	20240412	144800	388879310	18860	18860	18860	18860	15
320	20240412	144700	388596410	18860	18860	18860	18860	10
321	20240412	144600	388407810	18860	18860	18860	18860	1
322	20240412	144500	388388950	18770	18770	18770	18770	0
323	20240412	144400	388388950	18770	18770	18770	18770	0
324	20240412	144300	388388950	18770	18770	18770	18770	0
325	20240412	144200	388388950	18770	18770	18770	18770	400
326	20240412	144100	380880950	18780	18780	18780	18780	0
327	20240412	144000	380880950	18780	18780	18780	18780	130
328	20240412	143900	378439550	18880	18880	18880	18880	0
329	20240412	143800	378439550	18880	18880	18880	18880	0
330	20240412	143700	378439550	18880	18880	18880	18880	0
331	20240412	143600	378439550	18880	18800	18880	18800	2
332	20240412	143500	378401870	18770	18810	18810	18770	1500
333	20240412	143400	350238900	18890	18890	18890	18890	1
334	20240412	143300	350220010	18780	18780	18780	18780	0
335	20240412	143200	350220010	18780	18780	18780	18780	0
336	20240412	143100	350220010	18780	18880	18880	18780	1250
337	20240412	143000	326730140	18820	18820	18820	18820	0
338	20240412	142900	326730140	18820	18820	18820	18820	0
339	20240412	142800	326730140	18820	18820	18820	18820	100
340	20240412	142700	324848140	18820	18820	18820	18820	0
341	20240412	142600	324848140	18820	18820	18820	18820	1
342	20240412	142500	324829320	18820	18820	18820	18820	0
343	20240412	142400	324829320	18820	18820	18820	18820	0
344	20240412	142300	324829320	18820	18820	18820	18820	0
345	20240412	142200	324829320	18820	18820	18820	18820	0
346	20240412	142100	324829320	18820	18820	18820	18820	2
347	20240412	142000	324791680	18810	18810	18810	18810	0
348	20240412	141900	324791680	18810	18810	18810	18810	0
349	20240412	141800	324791680	18810	18870	18870	18810	248
350	20240412	141700	320121820	18870	18870	18870	18870	0
351	20240412	141600	320121820	18870	18870	18870	18870	0
352	20240412	141500	320121820	18870	18870	18870	18870	0
353	20240412	141400	320121820	18870	18870	18870	18870	0
354	20240412	141300	320121820	18870	18890	18890	18870	60
355	20240412	141200	318989360	18890	18890	18890	18890	7
356	20240412	141100	318857130	18900	18900	18900	18900	0
357	20240412	141000	318857130	18900	18900	18900	18900	0
358	20240412	140900	318857130	18900	18900	18900	18900	0
359	20240412	140800	318857130	18900	18900	18900	18900	6
360	20240412	140700	318743730	18890	18890	18890	18890	0
361	20240412	140600	318743730	18890	18890	18890	18890	0
362	20240412	140500	318743730	18890	18890	18890	18890	55
363	20240412	140400	317704780	18890	18890	18890	18890	0
364	20240412	140300	317704780	18890	18890	18890	18890	0
365	20240412	140200	317704780	18890	18890	18890	18890	0
366	20240412	140100	317704780	18890	18890	18890	18890	1
367	20240412	140000	317685890	18890	18890	18890	18890	0
368	20240412	135900	317685890	18890	18890	18890	18890	0
369	20240412	135800	317685890	18890	18890	18890	18890	0
370	20240412	135700	317685890	18890	18890	18890	18890	0
371	20240412	135600	317685890	18890	18890	18890	18890	0
372	20240412	135500	317685890	18890	18890	18890	18890	10
373	20240412	135400	317496990	18890	18890	18890	18890	0
374	20240412	135300	317496990	18890	18890	18890	18890	0
375	20240412	135200	317496990	18890	18890	18890	18890	1
376	20240412	135100	317478100	18890	18890	18890	18890	0
377	20240412	135000	317478100	18890	18890	18890	18890	3
378	20240412	134900	317421430	18890	18890	18890	18890	0
379	20240412	134800	317421430	18890	18890	18890	18890	0
380	20240412	134700	317421430	18890	18890	18890	18890	0
381	20240412	134600	317421430	18890	18890	18890	18890	0
382	20240412	134500	317421430	18890	18890	18890	18890	0
383	20240412	134400	317421430	18890	18890	18890	18890	0
384	20240412	134300	317421430	18890	18890	18890	18890	0
385	20240412	134200	317421430	18890	18890	18890	18890	0
386	20240412	134100	317421430	18890	18890	18890	18890	0
387	20240412	134000	317421430	18890	18890	18890	18890	1
388	20240412	133900	317402540	18870	18870	18870	18870	0
389	20240412	133800	317402540	18870	18870	18870	18870	0
390	20240412	133700	317402540	18870	18870	18870	18870	0
391	20240412	133600	317402540	18870	18870	18870	18870	0
392	20240412	133500	317402540	18870	18870	18870	18870	0
393	20240412	133400	317402540	18870	18870	18870	18870	19
394	20240412	133300	317044010	18890	18890	18890	18890	1
395	20240412	133200	317025120	18890	18890	18890	18890	0
396	20240412	133100	317025120	18890	18880	18890	18880	8
397	20240412	133000	316874070	18890	18890	18890	18890	0
398	20240412	132900	316874070	18890	18890	18890	18890	1
399	20240412	132800	316855180	18890	18890	18890	18890	0
400	20240412	132700	316855180	18890	18890	18890	18890	2
401	20240412	132600	316817400	18890	18890	18890	18890	0
402	20240412	132500	316817400	18890	18890	18890	18890	5
403	20240412	132400	316722950	18890	18890	18890	18890	0
404	20240412	132300	316722950	18890	18890	18890	18890	0
405	20240412	132200	316722950	18890	18890	18890	18890	28
406	20240412	132100	316194030	18870	18870	18870	18870	0
407	20240412	132000	316194030	18870	18870	18870	18870	0
408	20240412	131900	316194030	18870	18870	18870	18870	10
409	20240412	131800	316005330	18870	18870	18870	18870	0
410	20240412	131700	316005330	18870	18870	18870	18870	2
411	20240412	131600	315967590	18870	18890	18890	18870	6
412	20240412	131500	315854320	18790	18790	18790	18790	0
413	20240412	131400	315854320	18790	18790	18790	18790	0
414	20240412	131300	315854320	18790	18790	18790	18790	0
415	20240412	131200	315854320	18790	18790	18790	18790	0
416	20240412	131100	315854320	18790	18790	18790	18790	0
417	20240412	131000	315854320	18790	18800	18800	18790	2315
418	20240412	130900	272344060	18810	18820	18820	18810	1615
419	20240412	130800	241965710	18820	18820	18820	18820	257
420	20240412	130700	237128970	18820	18870	18870	18820	394
421	20240412	130600	229709610	18890	18890	18890	18890	0
422	20240412	130500	229709610	18890	18890	18890	18890	0
423	20240412	130400	229709610	18890	18890	18890	18890	0
424	20240412	130300	229709610	18890	18890	18890	18890	1
425	20240412	130200	229690720	18890	18890	18890	18890	0
426	20240412	130100	229690720	18890	18890	18890	18890	2
427	20240412	130000	229652940	18860	18860	18860	18860	0
428	20240412	125900	229652940	18860	18860	18860	18860	4
429	20240412	125800	229577500	18890	18890	18890	18890	0
430	20240412	125700	229577500	18890	18890	18890	18890	0
431	20240412	125600	229577500	18890	18890	18890	18890	0
432	20240412	125500	229577500	18890	18890	18890	18890	0
433	20240412	125400	229577500	18890	18890	18890	18890	43
434	20240412	125300	228765230	18890	18890	18890	18890	1
435	20240412	125200	228746340	18890	18890	18890	18890	0
436	20240412	125100	228746340	18890	18890	18890	18890	0
437	20240412	125000	228746340	18890	18890	18890	18890	0
438	20240412	124900	228746340	18890	18890	18890	18890	0
439	20240412	124800	228746340	18890	18890	18890	18890	0
440	20240412	124700	228746340	18890	18890	18890	18890	10
441	20240412	124600	228557440	18890	18890	18890	18890	0
442	20240412	124500	228557440	18890	18890	18890	18890	0
443	20240412	124400	228557440	18890	18890	18890	18890	40
444	20240412	124300	227801840	18890	18890	18890	18890	3
445	20240412	124200	227745170	18890	18890	18890	18890	0
446	20240412	124100	227745170	18890	18890	18890	18890	0
447	20240412	124000	227745170	18890	18890	18890	18890	0
448	20240412	123900	227745170	18890	18890	18890	18890	0
449	20240412	123800	227745170	18890	18890	18890	18890	0
450	20240412	123700	227745170	18890	18890	18890	18890	0
451	20240412	123600	227745170	18890	18890	18890	18890	1
452	20240412	123500	227726280	18820	18820	18820	18820	0
453	20240412	123400	227726280	18820	18820	18820	18820	0
454	20240412	123300	227726280	18820	18820	18820	18820	0
455	20240412	123200	227726280	18820	18830	18830	18820	209
456	20240412	123100	223792260	18900	18900	18900	18900	2
457	20240412	123000	223754460	18900	18900	18900	18900	1
458	20240412	122900	223735560	18890	18900	18900	18890	230
459	20240412	122800	219388960	18890	18890	18890	18890	0
460	20240412	122700	219388960	18890	18890	18890	18890	0
461	20240412	122600	219388960	18890	18890	18890	18890	3
462	20240412	122500	219332290	18820	18870	18870	18820	112
463	20240412	122400	217223010	18950	18950	18950	18950	0
464	20240412	122300	217223010	18950	18950	18950	18950	0
465	20240412	122200	217223010	18950	18950	18950	18950	0
466	20240412	122100	217223010	18950	18950	18950	18950	0
467	20240412	122000	217223010	18950	18950	18950	18950	0
468	20240412	121900	217223010	18950	18950	18950	18950	0
469	20240412	121800	217223010	18950	18950	18950	18950	0
470	20240412	121700	217223010	18950	18950	18950	18950	0
471	20240412	121600	217223010	18950	18950	18950	18950	0
472	20240412	121500	217223010	18950	18950	18950	18950	0
473	20240412	121400	217223010	18950	18950	18950	18950	0
474	20240412	121300	217223010	18950	18950	18950	18950	0
475	20240412	121200	217223010	18950	18950	18950	18950	0
476	20240412	121100	217223010	18950	18950	18950	18950	0
477	20240412	121000	217223010	18950	18950	18950	18950	0
478	20240412	120900	217223010	18950	18950	18950	18950	1
479	20240412	120800	217204060	18950	18950	18950	18950	0
480	20240412	120700	217204060	18950	18950	18950	18950	0
481	20240412	120600	217204060	18950	18950	18950	18950	9
482	20240412	120500	217033510	18950	18950	18950	18950	0
483	20240412	120400	217033510	18950	18950	18950	18950	0
484	20240412	120300	217033510	18950	18950	18950	18950	0
485	20240412	120200	217033510	18950	18950	18950	18950	0
486	20240412	120100	217033510	18950	18950	18950	18950	0
487	20240412	120000	217033510	18950	18950	18950	18950	1
488	20240412	115900	217014560	18950	18950	18950	18950	0
489	20240412	115800	217014560	18950	18950	18950	18950	1
490	20240412	115700	216995610	18820	18820	18820	18820	0
491	20240412	115600	216995610	18820	18820	18820	18820	0
492	20240412	115500	216995610	18820	18820	18820	18820	1
493	20240412	115400	216976790	18820	18820	18820	18820	0
494	20240412	115300	216976790	18820	18820	18820	18820	0
495	20240412	115200	216976790	18820	18820	18820	18820	0
496	20240412	115100	216976790	18820	18820	18820	18820	50
497	20240412	115000	216035790	18810	18950	18950	18810	512
498	20240412	114900	206379640	18860	18860	18860	18860	0
499	20240412	114800	206379640	18860	18860	18860	18860	0
500	20240412	114700	206379640	18860	18860	18860	18860	0
501	20240412	114600	206379640	18860	18870	18870	18840	2496
502	20240412	114500	159337630	18870	18900	18900	18870	120
503	20240412	114400	157072380	18900	18900	18900	18900	0
504	20240412	114300	157072380	18900	18910	18910	18900	30
505	20240412	114200	156505360	18900	18920	18920	18900	50
506	20240412	114100	155560010	18920	18920	18920	18920	0
507	20240412	114000	155560010	18920	18920	18920	18920	0
508	20240412	113900	155560010	18920	18920	18920	18920	0
509	20240412	113800	155560010	18920	18940	18940	18920	100
510	20240412	113700	153667660	18940	18940	18940	18940	0
511	20240412	113600	153667660	18940	18940	18940	18940	0
512	20240412	113500	153667660	18940	18940	18940	18940	0
513	20240412	113400	153667660	18940	18940	18940	18940	0
514	20240412	113300	153667660	18940	18940	18940	18940	201
515	20240412	113200	149860720	18940	18940	18940	18940	0
516	20240412	113100	149860720	18940	18960	18960	18940	100
517	20240412	113000	147966260	18970	18970	18970	18970	0
518	20240412	112900	147966260	18970	18970	18970	18970	0
519	20240412	112800	147966260	18970	18970	18970	18970	0
520	20240412	112700	147966260	18970	18970	18970	18970	0
521	20240412	112600	147966260	18970	18970	18970	18970	0
522	20240412	112500	147966260	18970	18970	18970	18970	0
523	20240412	112400	147966260	18970	18950	18970	18950	2
524	20240412	112300	147928340	18950	18950	18950	18950	0
525	20240412	112200	147928340	18950	18950	18950	18950	39
526	20240412	112100	147189290	18960	18960	18960	18960	18
527	20240412	112000	146848010	18970	18970	18970	18970	1
528	20240412	111900	146829040	18970	18970	18970	18970	0
529	20240412	111800	146829040	18970	18970	18970	18970	7
530	20240412	111700	146696250	18970	18970	18970	18970	0
531	20240412	111600	146696250	18970	18970	18970	18970	5
532	20240412	111500	146601400	18970	18970	18970	18970	0
533	20240412	111400	146601400	18970	18970	18970	18970	43
534	20240412	111300	145785690	18970	19000	19000	18970	767
535	20240412	111200	131235520	19020	19020	19020	19020	0
536	20240412	111100	131235520	19020	19020	19020	19020	1
537	20240412	111000	131216500	18980	18980	18980	18980	210
538	20240412	110900	127230700	18980	18980	18980	18980	0
539	20240412	110800	127230700	18980	18980	18980	18980	0
540	20240412	110700	127230700	18980	18980	18980	18980	13
541	20240412	110600	126983960	18970	18980	18980	18970	101
542	20240412	110500	125067980	18980	18980	18980	18980	0
543	20240412	110400	125067980	18980	18980	18980	18980	58
544	20240412	110300	123967140	18970	18970	18970	18970	0
545	20240412	110200	123967140	18970	18970	18970	18970	300
546	20240412	110100	118276140	18970	18970	18970	18970	17
547	20240412	110000	117953650	18970	18970	18970	18970	0
548	20240412	105900	117953650	18970	18970	18970	18970	0
549	20240412	105800	117953650	18970	18970	18970	18970	0
550	20240412	105700	117953650	18970	18970	18970	18970	0
551	20240412	105600	117953650	18970	18970	18970	18970	20
552	20240412	105500	117574250	18970	18970	18970	18970	36
553	20240412	105400	116891330	18970	18970	18970	18970	0
554	20240412	105300	116891330	18970	18970	18970	18970	9
555	20240412	105200	116720600	18970	18970	18970	18970	0
556	20240412	105100	116720600	18970	18970	18970	18970	0
557	20240412	105000	116720600	18970	18970	18970	18970	0
558	20240412	104900	116720600	18970	18970	18970	18970	0
559	20240412	104800	116720600	18970	18970	18970	18970	0
560	20240412	104700	116720600	18970	18970	18970	18970	0
561	20240412	104600	116720600	18970	18970	18970	18970	0
562	20240412	104500	116720600	18970	18960	18970	18960	17
563	20240412	104400	116398120	18940	18990	19000	18940	371
564	20240412	104300	109364250	18990	18990	18990	18990	10
565	20240412	104200	109174350	18990	18990	18990	18990	0
566	20240412	104100	109174350	18990	18990	18990	18990	0
567	20240412	104000	109174350	18990	18990	18990	18990	1
568	20240412	103900	109155360	18990	18990	18990	18990	0
569	20240412	103800	109155360	18990	18990	18990	18990	0
570	20240412	103700	109155360	18990	18990	18990	18990	0
571	20240412	103600	109155360	18990	18990	18990	18990	0
572	20240412	103500	109155360	18990	18990	18990	18990	2
573	20240412	103400	109117380	18990	18990	18990	18990	0
574	20240412	103300	109117380	18990	18990	18990	18990	74
575	20240412	103200	107712120	18990	18990	18990	18990	2
576	20240412	103100	107674140	18980	18980	18980	18980	0
577	20240412	103000	107674140	18980	18900	18980	18900	405
578	20240412	102900	100008040	18900	18900	18900	18900	0
579	20240412	102800	100008040	18900	18900	18900	18900	0
580	20240412	102700	100008040	18900	18900	18900	18900	0
581	20240412	102600	100008040	18900	18900	18900	18900	0
582	20240412	102500	100008040	18900	18880	18900	18880	2
583	20240412	102400	99970260	18880	18880	18880	18880	0
584	20240412	102300	99970260	18880	18880	18880	18880	0
585	20240412	102200	99970260	18880	18890	18890	18880	56
586	20240412	102100	98912960	18900	18900	18900	18900	0
587	20240412	102000	98912960	18900	18900	18900	18900	230
588	20240412	101900	94565960	18920	18920	18920	18920	1
589	20240412	101800	94547040	18910	18910	18910	18910	0
590	20240412	101700	94547040	18910	18910	18910	18910	0
591	20240412	101600	94547040	18910	18910	18910	18910	0
592	20240412	101500	94547040	18910	18910	18910	18910	0
593	20240412	101400	94547040	18910	18910	18910	18910	2
594	20240412	101300	94509220	18860	18860	18860	18860	0
595	20240412	101200	94509220	18860	18860	18860	18860	14
596	20240412	101100	94245180	18860	18860	18860	18860	20
597	20240412	101000	93867980	18860	18860	18860	18860	100
598	20240412	100900	91981980	18860	18860	18860	18860	0
599	20240412	100800	91981980	18860	18860	18860	18860	12
600	20240412	100700	91755660	18830	18840	18840	18830	25
601	20240412	100600	91284670	18860	18860	18860	18860	10
602	20240412	100500	91096070	18860	18860	18860	18860	11
603	20240412	100400	90888610	18840	18840	18840	18840	12
604	20240412	100300	90662530	18830	18830	18830	18830	0
605	20240412	100200	90662530	18830	18830	18830	18830	0
606	20240412	100100	90662530	18830	18810	18830	18810	287
607	20240412	100000	85258340	18810	18810	18810	18810	20
608	20240412	095900	84882140	18810	18810	18810	18810	0
609	20240412	095800	84882140	18810	18810	18810	18810	0
610	20240412	095700	84882140	18810	18800	18810	18800	41
611	20240412	095600	84111330	18800	18810	18810	18800	52
612	20240412	095500	83133280	18780	18780	18780	18780	1
613	20240412	095400	83114500	18750	18750	18750	18750	0
614	20240412	095300	83114500	18750	18780	18780	18750	25
615	20240412	095200	82645710	18750	18760	18760	18750	5
616	20240412	095100	82551940	18760	18790	18790	18750	312
617	20240412	095000	76691390	18790	18790	18790	18790	5
618	20240412	094900	76597440	18790	18790	18790	18790	5
619	20240412	094800	76503490	18790	18790	18820	18790	36
620	20240412	094700	75827020	18790	18800	18800	18790	3
621	20240412	094600	75770630	18800	18800	18800	18800	0
622	20240412	094500	75770630	18800	18830	18830	18800	257
623	20240412	094400	70935260	18840	18840	18840	18840	0
624	20240412	094300	70935260	18840	18850	18850	18840	246
625	20240412	094200	66298380	18860	18860	18860	18860	5
626	20240412	094100	66204080	18850	18860	18860	18850	9
627	20240412	094000	66034390	18850	18850	18850	18850	10
628	20240412	093900	65845890	18850	18860	18860	18850	39
629	20240412	093800	65110550	18860	18860	18860	18860	632
630	20240412	093700	53191030	18860	18860	18860	18860	50
631	20240412	093600	52248030	18860	18860	18860	18860	1
632	20240412	093500	52229170	18830	18830	18830	18830	4
633	20240412	093400	52153850	18820	18820	18820	18820	0
634	20240412	093300	52153850	18820	18820	18820	18820	0
635	20240412	093200	52153850	18820	18820	18820	18820	50
636	20240412	093100	51212850	18830	18830	18830	18830	20
637	20240412	093000	50836250	18830	18830	18830	18830	5
638	20240412	092900	50742100	18820	18820	18820	18820	0
639	20240412	092800	50742100	18820	18820	18820	18820	1
640	20240412	092700	50723280	18800	18830	18830	18800	480
641	20240412	092600	41694560	18830	18850	18850	18830	172
642	20240412	092500	38454100	18850	18850	18850	18850	12
643	20240412	092400	38227900	18860	18870	18870	18860	302
644	20240412	092300	32531330	19000	18860	19000	18860	18
645	20240412	092200	32191710	18870	18900	18900	18870	510
646	20240412	092100	22566950	18900	18900	18900	18900	15
647	20240412	092000	22283450	18900	18900	18900	18900	0
648	20240412	091900	22283450	18900	18900	18900	18900	203
649	20240412	091800	18446750	19000	19000	19000	19000	15
650	20240412	091700	18161750	19010	19010	19010	19010	0
651	20240412	091600	18161750	19010	19010	19010	18900	57
652	20240412	091500	17082910	19010	18900	19010	18900	11
653	20240412	091400	16874680	18900	18900	18900	18900	77
654	20240412	091300	15419380	18900	18900	18900	18900	0
655	20240412	091200	15419380	18900	18880	18900	18880	499
656	20240412	091100	5988600	18880	18880	18880	18880	27
657	20240412	091000	5478840	18870	18900	18900	18870	72
658	20240412	090900	4119640	18900	18960	18960	18890	45
659	20240412	090800	3268280	18960	18960	18960	18960	0
660	20240412	090700	3268280	18960	18960	18960	18960	0
661	20240412	090600	3268280	18960	18980	18980	18960	10
662	20240412	090500	3078580	19050	19050	19050	19050	0
663	20240412	090400	3078580	19050	19050	19050	19050	0
664	20240412	090300	3078580	19050	18980	19050	18980	19
665	20240412	090200	2716700	18950	19000	19000	18950	135
666	20240412	090100	152480	19060	19060	19060	19060	0
667	20240412	090000	152480	19060	19060	19060	19060	8