KissMeData/294570/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	203800	133875810	18600	18600	18600	18600	36
3	20240412	203700	133875810	18600	18600	18600	18600	0
4	20240412	203600	133875810	18600	18600	18600	18600	0
5	20240412	203500	133875810	18600	18600	18600	18600	0
6	20240412	203400	133875810	18600	18600	18600	18600	0
7	20240412	203300	133875810	18600	18600	18600	18600	0
8	20240412	203200	133875810	18600	18600	18600	18600	0
9	20240412	203100	133875810	18600	18600	18600	18600	0
10	20240412	203000	133875810	18600	18600	18600	18600	0
11	20240412	202900	133875810	18600	18600	18600	18600	0
12	20240412	202800	133875810	18600	18600	18600	18600	0
13	20240412	202700	133875810	18600	18600	18600	18600	0
14	20240412	202600	133875810	18600	18600	18600	18600	0
15	20240412	202500	133875810	18600	18600	18600	18600	0
16	20240412	202400	133875810	18600	18600	18600	18600	0
17	20240412	202300	133875810	18600	18600	18600	18600	0
18	20240412	202200	133875810	18600	18600	18600	18600	0
19	20240412	202100	133875810	18600	18600	18600	18600	0
20	20240412	202000	133875810	18600	18600	18600	18600	0
21	20240412	201900	133875810	18600	18600	18600	18600	0
22	20240412	201800	133875810	18600	18600	18600	18600	0
23	20240412	201700	133875810	18600	18600	18600	18600	0
24	20240412	201600	133875810	18600	18600	18600	18600	0
25	20240412	201500	133875810	18600	18600	18600	18600	0
26	20240412	201400	133875810	18600	18600	18600	18600	0
27	20240412	201300	133875810	18600	18600	18600	18600	0
28	20240412	201200	133875810	18600	18600	18600	18600	0
29	20240412	201100	133875810	18600	18600	18600	18600	0
30	20240412	201000	133875810	18600	18600	18600	18600	0
31	20240412	200900	133875810	18600	18600	18600	18600	0
32	20240412	200800	133875810	18600	18600	18600	18600	36
33	20240412	200700	133875810	18600	18600	18600	18600	0
34	20240412	200600	133875810	18600	18600	18600	18600	0
35	20240412	200500	133875810	18600	18600	18600	18600	0
36	20240412	200400	133875810	18600	18600	18600	18600	0
37	20240412	200300	133875810	18600	18600	18600	18600	0
38	20240412	200200	133875810	18600	18600	18600	18600	0
39	20240412	200100	133875810	18600	18600	18600	18600	0
40	20240412	200000	133875810	18600	18600	18600	18600	0
41	20240412	195900	133875810	18600	18600	18600	18600	0
42	20240412	195800	133875810	18600	18600	18600	18600	0
43	20240412	195700	133875810	18600	18600	18600	18600	0
44	20240412	195600	133875810	18600	18600	18600	18600	0
45	20240412	195500	133875810	18600	18600	18600	18600	0
46	20240412	195400	133875810	18600	18600	18600	18600	0
47	20240412	195300	133875810	18600	18600	18600	18600	0
48	20240412	195200	133875810	18600	18600	18600	18600	0
49	20240412	195100	133875810	18600	18600	18600	18600	0
50	20240412	195000	133875810	18600	18600	18600	18600	0
51	20240412	194900	133875810	18600	18600	18600	18600	0
52	20240412	194800	133875810	18600	18600	18600	18600	0
53	20240412	194700	133875810	18600	18600	18600	18600	0
54	20240412	194600	133875810	18600	18600	18600	18600	0
55	20240412	194500	133875810	18600	18600	18600	18600	0
56	20240412	194400	133875810	18600	18600	18600	18600	0
57	20240412	194300	133875810	18600	18600	18600	18600	0
58	20240412	194200	133875810	18600	18600	18600	18600	0
59	20240412	194100	133875810	18600	18600	18600	18600	0
60	20240412	194000	133875810	18600	18600	18600	18600	0
61	20240412	193900	133875810	18600	18600	18600	18600	0
62	20240412	193800	133875810	18600	18600	18600	18600	36
63	20240412	193700	133875810	18600	18600	18600	18600	0
64	20240412	193600	133875810	18600	18600	18600	18600	0
65	20240412	193500	133875810	18600	18600	18600	18600	0
66	20240412	193400	133875810	18600	18600	18600	18600	0
67	20240412	193300	133875810	18600	18600	18600	18600	0
68	20240412	193200	133875810	18600	18600	18600	18600	0
69	20240412	193100	133875810	18600	18600	18600	18600	0
70	20240412	193000	133875810	18600	18600	18600	18600	0
71	20240412	192900	133875810	18600	18600	18600	18600	0
72	20240412	192800	133875810	18600	18600	18600	18600	0
73	20240412	192700	133875810	18600	18600	18600	18600	0
74	20240412	192600	133875810	18600	18600	18600	18600	0
75	20240412	192500	133875810	18600	18600	18600	18600	0
76	20240412	192400	133875810	18600	18600	18600	18600	0
77	20240412	192300	133875810	18600	18600	18600	18600	0
78	20240412	192200	133875810	18600	18600	18600	18600	0
79	20240412	192100	133875810	18600	18600	18600	18600	0
80	20240412	192000	133875810	18600	18600	18600	18600	0
81	20240412	191900	133875810	18600	18600	18600	18600	0
82	20240412	191800	133875810	18600	18600	18600	18600	0
83	20240412	191700	133875810	18600	18600	18600	18600	0
84	20240412	191600	133875810	18600	18600	18600	18600	0
85	20240412	191500	133875810	18600	18600	18600	18600	0
86	20240412	191400	133875810	18600	18600	18600	18600	0
87	20240412	191300	133875810	18600	18600	18600	18600	0
88	20240412	191200	133875810	18600	18600	18600	18600	0
89	20240412	191100	133875810	18600	18600	18600	18600	0
90	20240412	191000	133875810	18600	18600	18600	18600	0
91	20240412	190900	133875810	18600	18600	18600	18600	0
92	20240412	190800	133875810	18600	18600	18600	18600	36
93	20240412	190700	133875810	18600	18600	18600	18600	0
94	20240412	190600	133875810	18600	18600	18600	18600	0
95	20240412	190500	133875810	18600	18600	18600	18600	0
96	20240412	190400	133875810	18600	18600	18600	18600	0
97	20240412	190300	133875810	18600	18600	18600	18600	0
98	20240412	190200	133875810	18600	18600	18600	18600	0
99	20240412	190100	133875810	18600	18600	18600	18600	0
100	20240412	190000	133875810	18600	18600	18600	18600	0
101	20240412	185900	133875810	18600	18600	18600	18600	0
102	20240412	185800	133875810	18600	18600	18600	18600	0
103	20240412	185700	133875810	18600	18600	18600	18600	0
104	20240412	185600	133875810	18600	18600	18600	18600	0
105	20240412	185500	133875810	18600	18600	18600	18600	0
106	20240412	185400	133875810	18600	18600	18600	18600	0
107	20240412	185300	133875810	18600	18600	18600	18600	0
108	20240412	185200	133875810	18600	18600	18600	18600	0
109	20240412	185100	133875810	18600	18600	18600	18600	0
110	20240412	185000	133875810	18600	18600	18600	18600	0
111	20240412	184900	133875810	18600	18600	18600	18600	0
112	20240412	184800	133875810	18600	18600	18600	18600	0
113	20240412	184700	133875810	18600	18600	18600	18600	0
114	20240412	184600	133875810	18600	18600	18600	18600	0
115	20240412	184500	133875810	18600	18600	18600	18600	0
116	20240412	184400	133875810	18600	18600	18600	18600	0
117	20240412	184300	133875810	18600	18600	18600	18600	0
118	20240412	184200	133875810	18600	18600	18600	18600	0
119	20240412	184100	133875810	18600	18600	18600	18600	0
120	20240412	184000	133875810	18600	18600	18600	18600	0
121	20240412	183900	133875810	18600	18600	18600	18600	0
122	20240412	183800	133875810	18600	18600	18600	18600	36
123	20240412	183700	133875810	18600	18600	18600	18600	0
124	20240412	183600	133875810	18600	18600	18600	18600	0
125	20240412	183500	133875810	18600	18600	18600	18600	0
126	20240412	183400	133875810	18600	18600	18600	18600	0
127	20240412	183300	133875810	18600	18600	18600	18600	0
128	20240412	183200	133875810	18600	18600	18600	18600	0
129	20240412	183100	133875810	18600	18600	18600	18600	0
130	20240412	183000	133875810	18600	18600	18600	18600	0
131	20240412	182900	133875810	18600	18600	18600	18600	0
132	20240412	182800	133875810	18600	18600	18600	18600	0
133	20240412	182700	133875810	18600	18600	18600	18600	0
134	20240412	182600	133875810	18600	18600	18600	18600	0
135	20240412	182500	133875810	18600	18600	18600	18600	0
136	20240412	182400	133875810	18600	18600	18600	18600	0
137	20240412	182300	133875810	18600	18600	18600	18600	0
138	20240412	182200	133875810	18600	18600	18600	18600	0
139	20240412	182100	133875810	18600	18600	18600	18600	0
140	20240412	182000	133875810	18600	18600	18600	18600	0
141	20240412	181900	133875810	18600	18600	18600	18600	0
142	20240412	181800	133875810	18600	18600	18600	18600	0
143	20240412	181700	133875810	18600	18600	18600	18600	0
144	20240412	181600	133875810	18600	18600	18600	18600	0
145	20240412	181500	133875810	18600	18600	18600	18600	0
146	20240412	181400	133875810	18600	18600	18600	18600	0
147	20240412	181300	133875810	18600	18600	18600	18600	0
148	20240412	181200	133875810	18600	18600	18600	18600	0
149	20240412	181100	133875810	18600	18600	18600	18600	0
150	20240412	181000	133875810	18600	18600	18600	18600	0
151	20240412	180900	133875810	18600	18600	18600	18600	0
152	20240412	180800	133875810	18600	18600	18600	18600	36
153	20240412	180700	133875810	18600	18600	18600	18600	0
154	20240412	180600	133875810	18600	18600	18600	18600	0
155	20240412	180500	133875810	18600	18600	18600	18600	0
156	20240412	180400	133875810	18600	18600	18600	18600	0
157	20240412	180300	133875810	18600	18600	18600	18600	0
158	20240412	180200	133875810	18600	18600	18600	18600	0
159	20240412	180100	133875810	18600	18600	18600	18600	0
160	20240412	180000	133875810	18600	18600	18600	18600	0
161	20240412	175900	133875810	18600	18600	18600	18600	0
162	20240412	175800	133875810	18600	18600	18600	18600	0
163	20240412	175700	133875810	18600	18600	18600	18600	0
164	20240412	175600	133875810	18600	18600	18600	18600	0
165	20240412	175500	133875810	18600	18600	18600	18600	0
166	20240412	175400	133875810	18600	18600	18600	18600	0
167	20240412	175300	133875810	18600	18600	18600	18600	0
168	20240412	175200	133875810	18600	18600	18600	18600	0
169	20240412	175100	133875810	18600	18600	18600	18600	0
170	20240412	175000	133875810	18600	18600	18600	18600	0
171	20240412	174900	133875810	18600	18600	18600	18600	0
172	20240412	174800	133875810	18600	18600	18600	18600	0
173	20240412	174700	133875810	18600	18600	18600	18600	0
174	20240412	174600	133875810	18600	18600	18600	18600	0
175	20240412	174500	133875810	18600	18600	18600	18600	0
176	20240412	174400	133875810	18600	18600	18600	18600	0
177	20240412	174300	133875810	18600	18600	18600	18600	0
178	20240412	174200	133875810	18600	18600	18600	18600	0
179	20240412	174100	133875810	18600	18600	18600	18600	0
180	20240412	174000	133875810	18600	18600	18600	18600	0
181	20240412	173900	133875810	18600	18600	18600	18600	0
182	20240412	173800	133875810	18600	18600	18600	18600	36
183	20240412	173700	133875810	18600	18600	18600	18600	0
184	20240412	173600	133875810	18600	18600	18600	18600	0
185	20240412	173500	133875810	18600	18600	18600	18600	0
186	20240412	173400	133875810	18600	18600	18600	18600	0
187	20240412	173300	133875810	18600	18600	18600	18600	0
188	20240412	173200	133875810	18600	18600	18600	18600	0
189	20240412	173100	133875810	18600	18600	18600	18600	0
190	20240412	173000	133875810	18600	18600	18600	18600	0
191	20240412	172900	133875810	18600	18600	18600	18600	0
192	20240412	172800	133875810	18600	18600	18600	18600	0
193	20240412	172700	133875810	18600	18600	18600	18600	0
194	20240412	172600	133875810	18600	18600	18600	18600	0
195	20240412	172500	133875810	18600	18600	18600	18600	0
196	20240412	172400	133875810	18600	18600	18600	18600	0
197	20240412	172300	133875810	18600	18600	18600	18600	0
198	20240412	172200	133875810	18600	18600	18600	18600	0
199	20240412	172100	133875810	18600	18600	18600	18600	0
200	20240412	172000	133875810	18600	18600	18600	18600	0
201	20240412	171900	133875810	18600	18600	18600	18600	0
202	20240412	171800	133875810	18600	18600	18600	18600	0
203	20240412	171700	133875810	18600	18600	18600	18600	0
204	20240412	171600	133875810	18600	18600	18600	18600	0
205	20240412	171500	133875810	18600	18600	18600	18600	0
206	20240412	171400	133875810	18600	18600	18600	18600	0
207	20240412	171300	133875810	18600	18600	18600	18600	0
208	20240412	171200	133875810	18600	18600	18600	18600	0
209	20240412	171100	133875810	18600	18600	18600	18600	0
210	20240412	171000	133875810	18600	18600	18600	18600	0
211	20240412	170900	133875810	18600	18600	18600	18600	0
212	20240412	170800	133875810	18600	18600	18600	18600	36
213	20240412	170700	133875810	18600	18600	18600	18600	0
214	20240412	170600	133875810	18600	18600	18600	18600	0
215	20240412	170500	133875810	18600	18600	18600	18600	0
216	20240412	170400	133875810	18600	18600	18600	18600	0
217	20240412	170300	133875810	18600	18600	18600	18600	0
218	20240412	170200	133875810	18600	18600	18600	18600	0
219	20240412	170100	133875810	18600	18600	18600	18600	0
220	20240412	170000	133875810	18600	18600	18600	18600	0
221	20240412	165900	133875810	18600	18600	18600	18600	0
222	20240412	165800	133875810	18600	18600	18600	18600	0
223	20240412	165700	133875810	18600	18600	18600	18600	0
224	20240412	165600	133875810	18600	18600	18600	18600	0
225	20240412	165500	133875810	18600	18600	18600	18600	0
226	20240412	165400	133875810	18600	18600	18600	18600	0
227	20240412	165300	133875810	18600	18600	18600	18600	0
228	20240412	165200	133875810	18600	18600	18600	18600	0
229	20240412	165100	133875810	18600	18600	18600	18600	0
230	20240412	165000	133875810	18600	18600	18600	18600	0
231	20240412	164900	133875810	18600	18600	18600	18600	0
232	20240412	164800	133875810	18600	18600	18600	18600	0
233	20240412	164700	133875810	18600	18600	18600	18600	0
234	20240412	164600	133875810	18600	18600	18600	18600	0
235	20240412	164500	133875810	18600	18600	18600	18600	0
236	20240412	164400	133875810	18600	18600	18600	18600	0
237	20240412	164300	133875810	18600	18600	18600	18600	0
238	20240412	164200	133875810	18600	18600	18600	18600	0
239	20240412	164100	133875810	18600	18600	18600	18600	0
240	20240412	164000	133875810	18600	18600	18600	18600	0
241	20240412	163900	133875810	18600	18600	18600	18600	0
242	20240412	163800	133875810	18600	18600	18600	18600	36
243	20240412	163700	133875810	18600	18600	18600	18600	0
244	20240412	163600	133875810	18600	18600	18600	18600	0
245	20240412	163500	133875810	18600	18600	18600	18600	0
246	20240412	163400	133875810	18600	18600	18600	18600	0
247	20240412	163300	133875810	18600	18600	18600	18600	0
248	20240412	163200	133875810	18600	18600	18600	18600	0
249	20240412	163100	133875810	18600	18600	18600	18600	0
250	20240412	163000	133875810	18600	18600	18600	18600	0
251	20240412	162900	133875810	18600	18600	18600	18600	0
252	20240412	162800	133875810	18600	18600	18600	18600	0
253	20240412	162700	133875810	18600	18600	18600	18600	0
254	20240412	162600	133875810	18600	18600	18600	18600	0
255	20240412	162500	133875810	18600	18600	18600	18600	0
256	20240412	162400	133875810	18600	18600	18600	18600	0
257	20240412	162300	133875810	18600	18600	18600	18600	0
258	20240412	162200	133875810	18600	18600	18600	18600	0
259	20240412	162100	133875810	18600	18600	18600	18600	0
260	20240412	162000	133875810	18600	18600	18600	18600	0
261	20240412	161900	133875810	18600	18600	18600	18600	0
262	20240412	161800	133875810	18600	18600	18600	18600	0
263	20240412	161700	133875810	18600	18600	18600	18600	0
264	20240412	161600	133875810	18600	18600	18600	18600	0
265	20240412	161500	133875810	18600	18600	18600	18600	0
266	20240412	161400	133875810	18600	18600	18600	18600	0
267	20240412	161300	133875810	18600	18600	18600	18600	0
268	20240412	161200	133875810	18600	18600	18600	18600	0
269	20240412	161100	133875810	18600	18600	18600	18600	0
270	20240412	161000	133875810	18600	18600	18600	18600	0
271	20240412	160900	133875810	18600	18600	18600	18600	0
272	20240412	160800	133875810	18600	18600	18600	18600	36
273	20240412	160700	133875810	18600	18600	18600	18600	0
274	20240412	160600	133875810	18600	18600	18600	18600	0
275	20240412	160500	133875810	18600	18600	18600	18600	0
276	20240412	160400	133875810	18600	18600	18600	18600	0
277	20240412	160300	133875810	18600	18600	18600	18600	0
278	20240412	160200	133875810	18600	18600	18600	18600	0
279	20240412	160100	133875810	18600	18600	18600	18600	0
280	20240412	160000	133875810	18600	18600	18600	18600	0
281	20240412	155900	133875810	18600	18600	18600	18600	0
282	20240412	155800	133875810	18600	18600	18600	18600	0
283	20240412	155700	133875810	18600	18600	18600	18600	0
284	20240412	155600	133875810	18600	18600	18600	18600	0
285	20240412	155500	133875810	18600	18600	18600	18600	0
286	20240412	155400	133875810	18600	18600	18600	18600	0
287	20240412	155300	133875810	18600	18600	18600	18600	0
288	20240412	155200	133875810	18600	18600	18600	18600	0
289	20240412	155100	133875810	18600	18600	18600	18600	0
290	20240412	155000	133875810	18600	18600	18600	18600	0
291	20240412	154900	133875810	18600	18600	18600	18600	0
292	20240412	154800	133875810	18600	18600	18600	18600	0
293	20240412	154700	133875810	18600	18600	18600	18600	0
294	20240412	154600	133875810	18600	18600	18600	18600	0
295	20240412	154500	133875810	18600	18600	18600	18600	0
296	20240412	154400	133875810	18600	18600	18600	18600	0
297	20240412	154300	133875810	18600	18600	18600	18600	0
298	20240412	154200	133875810	18600	18600	18600	18600	0
299	20240412	154100	133875810	18600	18600	18600	18600	0
300	20240412	154000	133875810	18600	18600	18600	18600	0
301	20240412	153900	133875810	18600	18600	18600	18600	0
302	20240412	153800	133875810	18600	18600	18600	18600	36
303	20240412	153700	133875810	18600	18600	18600	18600	0
304	20240412	153600	133875810	18600	18600	18600	18600	0
305	20240412	153500	133875810	18600	18600	18600	18600	0
306	20240412	153400	133875810	18600	18600	18600	18600	0
307	20240412	153300	133875810	18600	18600	18600	18600	0
308	20240412	153200	133875810	18600	18600	18600	18600	0
309	20240412	153100	133875810	18600	18600	18600	18600	0
310	20240412	153000	133875810	18600	18600	18600	18600	36
311	20240412	152900	133206210	18660	18660	18660	18660	0
312	20240412	152800	133206210	18660	18660	18660	18660	0
313	20240412	152700	133206210	18660	18660	18660	18660	0
314	20240412	152600	133206210	18660	18660	18660	18660	0
315	20240412	152500	133206210	18660	18660	18660	18660	0
316	20240412	152400	133206210	18660	18660	18660	18660	0
317	20240412	152300	133206210	18660	18660	18660	18660	0
318	20240412	152200	133206210	18660	18660	18660	18660	0
319	20240412	152100	133206210	18660	18660	18660	18660	0
320	20240412	152000	133206210	18660	18660	18660	18660	0
321	20240412	151900	133206210	18660	18570	18660	18570	118
322	20240412	151800	131014350	18570	18580	18580	18570	45
323	20240412	151700	130178680	18630	18580	18630	18570	26
324	20240412	151600	129695790	18630	18630	18630	18630	1
325	20240412	151500	129677160	18570	18580	18580	18570	141
326	20240412	151400	127058220	18580	18580	18580	18580	49
327	20240412	151300	126147800	18580	18580	18580	18580	3
328	20240412	151200	126092060	18650	18650	18650	18650	1
329	20240412	151100	126073410	18650	18650	18650	18580	8
330	20240412	151000	125924630	18580	18580	18580	18580	12
331	20240412	150900	125701670	18660	18660	18660	18660	0
332	20240412	150800	125701670	18660	18660	18660	18660	0
333	20240412	150700	125701670	18660	18660	18660	18660	0
334	20240412	150600	125701670	18660	18660	18660	18660	0
335	20240412	150500	125701670	18660	18660	18660	18660	0
336	20240412	150400	125701670	18660	18660	18660	18660	10
337	20240412	150300	125515070	18660	18660	18660	18570	63
338	20240412	150200	124344170	18670	18670	18670	18670	0
339	20240412	150100	124344170	18670	18670	18670	18670	0
340	20240412	150000	124344170	18670	18670	18670	18670	0
341	20240412	145900	124344170	18670	18670	18670	18670	0
342	20240412	145800	124344170	18670	18660	18670	18570	14
343	20240412	145700	124083810	18570	18570	18570	18570	0
344	20240412	145600	124083810	18570	18570	18570	18570	1
345	20240412	145500	124065240	18580	18660	18680	18570	33
346	20240412	145400	123449630	18690	18690	18690	18690	0
347	20240412	145300	123449630	18690	18690	18690	18690	0
348	20240412	145200	123449630	18690	18690	18690	18690	0
349	20240412	145100	123449630	18690	18690	18690	18690	0
350	20240412	145000	123449630	18690	18580	18690	18580	66
351	20240412	144900	122222840	18580	18580	18580	18580	42
352	20240412	144800	121442480	18680	18680	18680	18680	1
353	20240412	144700	121423800	18690	18690	18690	18690	0
354	20240412	144600	121423800	18690	18690	18690	18690	2
355	20240412	144500	121386420	18690	18690	18690	18690	1
356	20240412	144400	121367730	18580	18690	18690	18580	26
357	20240412	144300	120883660	18690	18690	18690	18690	0
358	20240412	144200	120883660	18690	18690	18690	18690	0
359	20240412	144100	120883660	18690	18690	18690	18690	5
360	20240412	144000	120790210	18690	18690	18690	18690	0
361	20240412	143900	120790210	18690	18690	18690	18690	1
362	20240412	143800	120771520	18690	18690	18690	18690	0
363	20240412	143700	120771520	18690	18690	18690	18690	2
364	20240412	143600	120734140	18690	18690	18690	18690	8
365	20240412	143500	120584620	18690	18690	18690	18690	0
366	20240412	143400	120584620	18690	18690	18690	18690	0
367	20240412	143300	120584620	18690	18690	18690	18690	0
368	20240412	143200	120584620	18690	18690	18690	18690	0
369	20240412	143100	120584620	18690	18690	18690	18690	0
370	20240412	143000	120584620	18690	18690	18690	18690	0
371	20240412	142900	120584620	18690	18690	18690	18690	0
372	20240412	142800	120584620	18690	18690	18690	18690	0
373	20240412	142700	120584620	18690	18690	18690	18690	0
374	20240412	142600	120584620	18690	18690	18690	18690	0
375	20240412	142500	120584620	18690	18690	18690	18690	0
376	20240412	142400	120584620	18690	18580	18690	18580	37
377	20240412	142300	119894300	18690	18690	18690	18690	0
378	20240412	142200	119894300	18690	18690	18690	18690	0
379	20240412	142100	119894300	18690	18690	18690	18690	0
380	20240412	142000	119894300	18690	18690	18690	18690	0
381	20240412	141900	119894300	18690	18590	18690	18580	18
382	20240412	141800	119559710	18690	18690	18690	18690	22
383	20240412	141700	119148530	18690	18690	18690	18690	0
384	20240412	141600	119148530	18690	18690	18690	18690	0
385	20240412	141500	119148530	18690	18630	18690	18620	4
386	20240412	141400	119073960	18630	18630	18630	18630	0
387	20240412	141300	119073960	18630	18630	18630	18630	1
388	20240412	141200	119055330	18640	18640	18640	18640	0
389	20240412	141100	119055330	18640	18640	18640	18640	0
390	20240412	141000	119055330	18640	18650	18650	18640	3
391	20240412	140900	118999400	18660	18700	18700	18660	42
392	20240412	140800	118214040	18670	18670	18670	18670	0
393	20240412	140700	118214040	18670	18670	18670	18670	0
394	20240412	140600	118214040	18670	18680	18680	18670	2
395	20240412	140500	118176690	18690	18700	18700	18690	11
396	20240412	140400	117971000	18700	18700	18700	18700	1
397	20240412	140300	117952300	18700	18700	18700	18700	1
398	20240412	140200	117933600	18580	18700	18700	18580	36
399	20240412	140100	117264320	18580	18580	18580	18580	0
400	20240412	140000	117264320	18580	18580	18580	18580	0
401	20240412	135900	117264320	18580	18580	18580	18580	0
402	20240412	135800	117264320	18580	18580	18580	18580	0
403	20240412	135700	117264320	18580	18580	18580	18580	0
404	20240412	135600	117264320	18580	18580	18580	18580	1
405	20240412	135500	117245740	18700	18700	18700	18700	0
406	20240412	135400	117245740	18700	18700	18700	18700	0
407	20240412	135300	117245740	18700	18700	18700	18700	0
408	20240412	135200	117245740	18700	18700	18700	18700	0
409	20240412	135100	117245740	18700	18700	18700	18700	0
410	20240412	135000	117245740	18700	18700	18700	18700	0
411	20240412	134900	117245740	18700	18700	18700	18700	0
412	20240412	134800	117245740	18700	18700	18700	18700	0
413	20240412	134700	117245740	18700	18700	18700	18700	1
414	20240412	134600	117227040	18570	18570	18570	18570	0
415	20240412	134500	117227040	18570	18600	18600	18570	41
416	20240412	134400	116464700	18610	18610	18610	18610	0
417	20240412	134300	116464700	18610	18610	18610	18610	0
418	20240412	134200	116464700	18610	18620	18620	18610	35
419	20240412	134100	115813340	18620	18620	18620	18620	0
420	20240412	134000	115813340	18620	18620	18620	18620	0
421	20240412	133900	115813340	18620	18620	18620	18620	1
422	20240412	133800	115794720	18710	18710	18710	18710	0
423	20240412	133700	115794720	18710	18710	18710	18710	6
424	20240412	133600	115682460	18710	18710	18710	18710	0
425	20240412	133500	115682460	18710	18710	18710	18710	0
426	20240412	133400	115682460	18710	18710	18710	18710	0
427	20240412	133300	115682460	18710	18710	18710	18710	0
428	20240412	133200	115682460	18710	18710	18710	18710	0
429	20240412	133100	115682460	18710	18710	18710	18710	0
430	20240412	133000	115682460	18710	18710	18710	18710	1
431	20240412	132900	115663750	18710	18710	18710	18710	0
432	20240412	132800	115663750	18710	18710	18710	18710	0
433	20240412	132700	115663750	18710	18710	18710	18710	10
434	20240412	132600	115476650	18630	18630	18630	18630	0
435	20240412	132500	115476650	18630	18630	18630	18630	0
436	20240412	132400	115476650	18630	18630	18630	18630	0
437	20240412	132300	115476650	18630	18630	18630	18630	0
438	20240412	132200	115476650	18630	18630	18630	18630	0
439	20240412	132100	115476650	18630	18630	18630	18630	0
440	20240412	132000	115476650	18630	18630	18630	18630	1
441	20240412	131900	115458020	18720	18720	18720	18720	1
442	20240412	131800	115439300	18720	18720	18720	18720	0
443	20240412	131700	115439300	18720	18660	18720	18660	72
444	20240412	131600	114094990	18660	18660	18660	18660	0
445	20240412	131500	114094990	18660	18660	18660	18660	0
446	20240412	131400	114094990	18660	18660	18660	18660	0
447	20240412	131300	114094990	18660	18660	18660	18660	0
448	20240412	131200	114094990	18660	18660	18660	18660	0
449	20240412	131100	114094990	18660	18660	18660	18660	0
450	20240412	131000	114094990	18660	18660	18660	18660	0
451	20240412	130900	114094990	18660	18660	18660	18660	0
452	20240412	130800	114094990	18660	18660	18660	18660	0
453	20240412	130700	114094990	18660	18660	18660	18660	0
454	20240412	130600	114094990	18660	18660	18660	18660	19
455	20240412	130500	113740450	18660	18660	18660	18660	0
456	20240412	130400	113740450	18660	18660	18660	18660	0
457	20240412	130300	113740450	18660	18660	18660	18660	0
458	20240412	130200	113740450	18660	18660	18660	18660	0
459	20240412	130100	113740450	18660	18660	18660	18660	0
460	20240412	130000	113740450	18660	18660	18660	18660	0
461	20240412	125900	113740450	18660	18660	18660	18660	0
462	20240412	125800	113740450	18660	18660	18660	18660	1
463	20240412	125700	113721790	18660	18660	18660	18660	0
464	20240412	125600	113721790	18660	18660	18660	18660	0
465	20240412	125500	113721790	18660	18660	18660	18660	1
466	20240412	125400	113703130	18560	18560	18560	18560	0
467	20240412	125300	113703130	18560	18600	18600	18560	11
468	20240412	125200	113498570	18670	18670	18670	18670	0
469	20240412	125100	113498570	18670	18670	18670	18670	0
470	20240412	125000	113498570	18670	18670	18670	18670	0
471	20240412	124900	113498570	18670	18670	18670	18670	0
472	20240412	124800	113498570	18670	18560	18670	18560	5
473	20240412	124700	113405650	18560	18570	18570	18560	3
474	20240412	124600	113349960	18670	18670	18670	18670	0
475	20240412	124500	113349960	18670	18670	18670	18670	0
476	20240412	124400	113349960	18670	18670	18670	18670	0
477	20240412	124300	113349960	18670	18570	18670	18560	17
478	20240412	124200	113034260	18670	18570	18670	18570	4
479	20240412	124100	112959880	18670	18670	18670	18670	0
480	20240412	124000	112959880	18670	18670	18670	18670	0
481	20240412	123900	112959880	18670	18560	18670	18560	6
482	20240412	123800	112848410	18670	18640	18670	18640	51
483	20240412	123700	111897720	18640	18640	18640	18640	1
484	20240412	123600	111879080	18640	18560	18640	18560	41
485	20240412	123500	111118040	18640	18640	18640	18640	0
486	20240412	123400	111118040	18640	18640	18640	18640	0
487	20240412	123300	111118040	18640	18570	18640	18570	25
488	20240412	123200	110653160	18570	18570	18570	18570	0
489	20240412	123100	110653160	18570	18570	18570	18570	0
490	20240412	123000	110653160	18570	18570	18570	18570	0
491	20240412	122900	110653160	18570	18570	18570	18570	0
492	20240412	122800	110653160	18570	18570	18570	18570	4
493	20240412	122700	110578880	18560	18560	18560	18560	0
494	20240412	122600	110578880	18560	18560	18560	18560	0
495	20240412	122500	110578880	18560	18560	18560	18560	1
496	20240412	122400	110560320	18560	18560	18560	18560	1
497	20240412	122300	110541760	18560	18560	18560	18560	0
498	20240412	122200	110541760	18560	18560	18560	18560	0
499	20240412	122100	110541760	18560	18560	18560	18560	1
500	20240412	122000	110523200	18650	18650	18650	18650	0
501	20240412	121900	110523200	18650	18650	18650	18650	0
502	20240412	121800	110523200	18650	18650	18650	18650	0
503	20240412	121700	110523200	18650	18650	18650	18650	0
504	20240412	121600	110523200	18650	18650	18650	18650	0
505	20240412	121500	110523200	18650	18650	18650	18650	0
506	20240412	121400	110523200	18650	18650	18650	18650	5
507	20240412	121300	110429950	18650	18540	18650	18540	21
508	20240412	121200	110040360	18550	18580	18580	18550	125
509	20240412	121100	107721130	18660	18660	18660	18660	1
510	20240412	121000	107702470	18660	18660	18660	18660	0
511	20240412	120900	107702470	18660	18660	18660	18660	0
512	20240412	120800	107702470	18660	18660	18660	18660	0
513	20240412	120700	107702470	18660	18660	18660	18660	0
514	20240412	120600	107702470	18660	18660	18660	18660	0
515	20240412	120500	107702470	18660	18660	18660	18660	0
516	20240412	120400	107702470	18660	18660	18660	18660	1
517	20240412	120300	107683810	18670	18670	18670	18670	0
518	20240412	120200	107683810	18670	18670	18670	18670	0
519	20240412	120100	107683810	18670	18670	18670	18670	0
520	20240412	120000	107683810	18670	18670	18670	18670	1
521	20240412	115900	107665140	18650	18650	18650	18650	1
522	20240412	115800	107646490	18660	18660	18660	18660	0
523	20240412	115700	107646490	18660	18660	18660	18660	1
524	20240412	115600	107627830	18560	18560	18560	18560	0
525	20240412	115500	107627830	18560	18560	18560	18560	0
526	20240412	115400	107627830	18560	18560	18560	18560	1
527	20240412	115300	107609270	18690	18690	18690	18690	0
528	20240412	115200	107609270	18690	18690	18690	18690	1
529	20240412	115100	107590580	18700	18700	18700	18700	0
530	20240412	115000	107590580	18700	18700	18700	18700	0
531	20240412	114900	107590580	18700	18700	18700	18700	0
532	20240412	114800	107590580	18700	18710	18710	18700	21
533	20240412	114700	107197870	18560	18560	18560	18560	0
534	20240412	114600	107197870	18560	18560	18560	18560	0
535	20240412	114500	107197870	18560	18560	18560	18560	0
536	20240412	114400	107197870	18560	18570	18570	18560	18
537	20240412	114300	106863730	18730	18730	18730	18730	0
538	20240412	114200	106863730	18730	18730	18730	18730	0
539	20240412	114100	106863730	18730	18730	18730	18730	0
540	20240412	114000	106863730	18730	18730	18730	18730	0
541	20240412	113900	106863730	18730	18730	18730	18730	0
542	20240412	113800	106863730	18730	18730	18730	18730	0
543	20240412	113700	106863730	18730	18730	18730	18730	0
544	20240412	113600	106863730	18730	18650	18740	18570	21
545	20240412	113500	106472370	18650	18650	18650	18650	0
546	20240412	113400	106472370	18650	18650	18650	18650	0
547	20240412	113300	106472370	18650	18650	18650	18650	0
548	20240412	113200	106472370	18650	18650	18650	18650	0
549	20240412	113100	106472370	18650	18650	18650	18650	0
550	20240412	113000	106472370	18650	18650	18650	18650	0
551	20240412	112900	106472370	18650	18650	18650	18650	0
552	20240412	112800	106472370	18650	18650	18650	18650	0
553	20240412	112700	106472370	18650	18650	18650	18650	0
554	20240412	112600	106472370	18650	18650	18650	18650	0
555	20240412	112500	106472370	18650	18650	18650	18650	1
556	20240412	112400	106453720	18650	18650	18650	18650	7
557	20240412	112300	106323170	18650	18720	18720	18650	74
558	20240412	112200	104939580	18740	18740	18740	18740	0
559	20240412	112100	104939580	18740	18740	18740	18740	3
560	20240412	112000	104883360	18740	18740	18740	18740	4
561	20240412	111900	104808400	18790	18790	18790	18790	0
562	20240412	111800	104808400	18790	18790	18790	18790	0
563	20240412	111700	104808400	18790	18790	18790	18790	0
564	20240412	111600	104808400	18790	18790	18790	18790	0
565	20240412	111500	104808400	18790	18790	18790	18790	0
566	20240412	111400	104808400	18790	18790	18790	18790	0
567	20240412	111300	104808400	18790	18790	18790	18790	3
568	20240412	111200	104752030	18800	18800	18800	18800	0
569	20240412	111100	104752030	18800	18770	18800	18770	2
570	20240412	111000	104714460	18800	18800	18800	18800	0
571	20240412	110900	104714460	18800	18800	18800	18800	0
572	20240412	110800	104714460	18800	18740	18800	18740	2
573	20240412	110700	104676920	18800	18800	18800	18800	0
574	20240412	110600	104676920	18800	18800	18800	18800	0
575	20240412	110500	104676920	18800	18730	18800	18730	8
576	20240412	110400	104526650	18710	18710	18710	18710	6
577	20240412	110300	104414390	18710	18710	18710	18710	0
578	20240412	110200	104414390	18710	18710	18710	18710	0
579	20240412	110100	104414390	18710	18710	18710	18710	0
580	20240412	110000	104414390	18710	18710	18710	18710	3
581	20240412	105900	104358260	18790	18790	18790	18790	0
582	20240412	105800	104358260	18790	18790	18790	18790	0
583	20240412	105700	104358260	18790	18790	18790	18790	0
584	20240412	105600	104358260	18790	18730	18790	18730	5
585	20240412	105500	104264410	18780	18780	18780	18780	0
586	20240412	105400	104264410	18780	18720	18780	18720	101
587	20240412	105300	102372650	18730	18730	18730	18730	3
588	20240412	105200	102316460	18730	18730	18730	18730	10
589	20240412	105100	102129160	18730	18730	18730	18730	2
590	20240412	105000	102091700	18730	18730	18730	18730	0
591	20240412	104900	102091700	18730	18730	18730	18730	3
592	20240412	104800	102035510	18730	18730	18730	18730	0
593	20240412	104700	102035510	18730	18680	18730	18680	139
594	20240412	104600	99436380	18700	18700	18700	18700	0
595	20240412	104500	99436380	18700	18650	18700	18650	10
596	20240412	104400	99249810	18700	18680	18700	18680	2
597	20240412	104300	99212430	18700	18700	18700	18700	0
598	20240412	104200	99212430	18700	18660	18700	18660	5
599	20240412	104100	99118970	18700	18700	18700	18700	0
600	20240412	104000	99118970	18700	18670	18700	18670	2
601	20240412	103900	99081600	18620	18600	18620	18600	231
602	20240412	103800	94782520	18600	18600	18600	18600	6
603	20240412	103700	94670920	18610	18610	18610	18610	0
604	20240412	103600	94670920	18610	18610	18610	18610	0
605	20240412	103500	94670920	18610	18610	18610	18610	0
606	20240412	103400	94670920	18610	18570	18610	18570	498
607	20240412	103300	85417580	18550	18550	18550	18550	0
608	20240412	103200	85417580	18550	18550	18550	18550	0
609	20240412	103100	85417580	18550	18550	18550	18550	0
610	20240412	103000	85417580	18550	18550	18550	18550	0
611	20240412	102900	85417580	18550	18570	18570	18550	10
612	20240412	102800	85232060	18610	18610	18610	18610	0
613	20240412	102700	85232060	18610	18610	18610	18610	0
614	20240412	102600	85232060	18610	18610	18610	18610	0
615	20240412	102500	85232060	18610	18610	18610	18610	0
616	20240412	102400	85232060	18610	18610	18610	18610	0
617	20240412	102300	85232060	18610	18610	18610	18610	0
618	20240412	102200	85232060	18610	18610	18610	18610	20
619	20240412	102100	84859860	18610	18610	18610	18610	89
620	20240412	102000	83203570	18610	18550	18610	18500	1601
621	20240412	101900	53566620	18550	18550	18550	18550	0
622	20240412	101800	53566620	18550	18550	18550	18550	15
623	20240412	101700	53288370	18610	18610	18610	18610	0
624	20240412	101600	53288370	18610	18610	18610	18610	1
625	20240412	101500	53269760	18550	18550	18550	18550	453
626	20240412	101400	44866610	18610	18610	18610	18610	1
627	20240412	101300	44848000	18550	18610	18610	18550	501
628	20240412	101200	35543170	18610	18610	18610	18610	0
629	20240412	101100	35543170	18610	18610	18610	18610	2
630	20240412	101000	35505950	18610	18630	18630	18610	43
631	20240412	100900	34705690	18630	18630	18630	18630	0
632	20240412	100800	34705690	18630	18630	18630	18630	30
633	20240412	100700	34146790	18630	18630	18630	18630	1
634	20240412	100600	34128160	18630	18630	18630	18630	10
635	20240412	100500	33941860	18630	18630	18630	18630	30
636	20240412	100400	33382960	18630	18630	18630	18630	1
637	20240412	100300	33364330	18630	18630	18630	18630	0
638	20240412	100200	33364330	18630	18630	18630	18630	0
639	20240412	100100	33364330	18630	18630	18630	18610	501
640	20240412	100000	24036480	18640	18640	18640	18640	0
641	20240412	095900	24036480	18640	18640	18640	18640	0
642	20240412	095800	24036480	18640	18640	18640	18640	0
643	20240412	095700	24036480	18640	18640	18640	18640	69
644	20240412	095600	22750320	18640	18640	18640	18640	0
645	20240412	095500	22750320	18640	18640	18640	18640	0
646	20240412	095400	22750320	18640	18640	18640	18640	3
647	20240412	095300	22694400	18630	18630	18630	18630	0
648	20240412	095200	22694400	18630	18630	18630	18630	0
649	20240412	095100	22694400	18630	18630	18630	18630	2
650	20240412	095000	22657140	18630	18630	18630	18630	0
651	20240412	094900	22657140	18630	18610	18630	18610	46
652	20240412	094800	21800200	18610	18620	18620	18590	71
653	20240412	094700	20479350	18640	18640	18640	18640	0
654	20240412	094600	20479350	18640	18640	18640	18640	0
655	20240412	094500	20479350	18640	18640	18640	18640	0
656	20240412	094400	20479350	18640	18640	18640	18640	1
657	20240412	094300	20460710	18630	18630	18630	18630	0
658	20240412	094200	20460710	18630	18630	18630	18630	117
659	20240412	094100	18281000	18620	18650	18650	18620	292
660	20240412	094000	12842470	18650	18650	18650	18650	1
661	20240412	093900	12823820	18650	18650	18650	18650	0
662	20240412	093800	12823820	18650	18650	18650	18650	0
663	20240412	093700	12823820	18650	18650	18650	18650	0
664	20240412	093600	12823820	18650	18630	18650	18630	76
665	20240412	093500	11406660	18650	18650	18650	18650	0
666	20240412	093400	11406660	18650	18650	18650	18650	0
667	20240412	093300	11406660	18650	18650	18650	18650	1
668	20240412	093200	11388010	18640	18640	18640	18640	2
669	20240412	093100	11350730	18640	18640	18640	18640	0
670	20240412	093000	11350730	18640	18640	18640	18640	2
671	20240412	092900	11313450	18650	18650	18650	18650	57
672	20240412	092800	10250400	18680	18690	18690	18680	2
673	20240412	092700	10213030	18790	18790	18790	18790	0
674	20240412	092600	10213030	18790	18790	18790	18790	0
675	20240412	092500	10213030	18790	18790	18790	18790	0
676	20240412	092400	10213030	18790	18790	18790	18790	0
677	20240412	092300	10213030	18790	18790	18790	18790	3
678	20240412	092200	10156660	18790	18790	18790	18790	0
679	20240412	092100	10156660	18790	18790	18790	18790	1
680	20240412	092000	10137870	18800	18810	18820	18800	3
681	20240412	091900	10081440	18650	18710	18710	18650	7
682	20240412	091800	9950590	18830	18830	18830	18830	0
683	20240412	091700	9950590	18830	18830	18830	18830	1
684	20240412	091600	9931760	18570	18570	18570	18570	0
685	20240412	091500	9931760	18570	18570	18570	18570	0
686	20240412	091400	9931760	18570	18570	18570	18570	0
687	20240412	091300	9931760	18570	18570	18570	18570	20
688	20240412	091200	9560360	18570	18570	18570	18570	11
689	20240412	091100	9356090	18550	18550	18550	18550	1
690	20240412	091000	9337540	18700	18700	18700	18700	0
691	20240412	090900	9337540	18700	18700	18700	18700	0
692	20240412	090800	9337540	18700	18700	18700	18700	83
693	20240412	090700	7785440	18700	18720	18720	18700	12
694	20240412	090600	7561000	18870	18870	18870	18870	0
695	20240412	090500	7561000	18870	18870	18870	18870	0
696	20240412	090400	7561000	18870	18720	18870	18720	22
697	20240412	090300	7146160	18870	18870	18870	18870	0
698	20240412	090200	7146160	18870	18870	18870	18870	5
699	20240412	090100	7051810	18880	18880	18880	18880	0
700	20240412	090000	7051810	18880	18760	18900	18710	376