KissMeData/260870/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	203200	83393880	18960	18960	18960	18960	17
3	20240419	203100	83393880	18960	18960	18960	18960	0
4	20240419	203000	83393880	18960	18960	18960	18960	0
5	20240419	202900	83393880	18960	18960	18960	18960	0
6	20240419	202800	83393880	18960	18960	18960	18960	0
7	20240419	202700	83393880	18960	18960	18960	18960	0
8	20240419	202600	83393880	18960	18960	18960	18960	0
9	20240419	202500	83393880	18960	18960	18960	18960	0
10	20240419	202400	83393880	18960	18960	18960	18960	0
11	20240419	202300	83393880	18960	18960	18960	18960	0
12	20240419	202200	83393880	18960	18960	18960	18960	0
13	20240419	202100	83393880	18960	18960	18960	18960	0
14	20240419	202000	83393880	18960	18960	18960	18960	0
15	20240419	201900	83393880	18960	18960	18960	18960	0
16	20240419	201800	83393880	18960	18960	18960	18960	0
17	20240419	201700	83393880	18960	18960	18960	18960	0
18	20240419	201600	83393880	18960	18960	18960	18960	0
19	20240419	201500	83393880	18960	18960	18960	18960	0
20	20240419	201400	83393880	18960	18960	18960	18960	0
21	20240419	201300	83393880	18960	18960	18960	18960	0
22	20240419	201200	83393880	18960	18960	18960	18960	0
23	20240419	201100	83393880	18960	18960	18960	18960	0
24	20240419	201000	83393880	18960	18960	18960	18960	0
25	20240419	200900	83393880	18960	18960	18960	18960	0
26	20240419	200800	83393880	18960	18960	18960	18960	0
27	20240419	200700	83393880	18960	18960	18960	18960	0
28	20240419	200600	83393880	18960	18960	18960	18960	0
29	20240419	200500	83393880	18960	18960	18960	18960	0
30	20240419	200400	83393880	18960	18960	18960	18960	0
31	20240419	200300	83393880	18960	18960	18960	18960	0
32	20240419	200200	83393880	18960	18960	18960	18960	17
33	20240419	200100	83393880	18960	18960	18960	18960	0
34	20240419	200000	83393880	18960	18960	18960	18960	0
35	20240419	195900	83393880	18960	18960	18960	18960	0
36	20240419	195800	83393880	18960	18960	18960	18960	0
37	20240419	195700	83393880	18960	18960	18960	18960	0
38	20240419	195600	83393880	18960	18960	18960	18960	0
39	20240419	195500	83393880	18960	18960	18960	18960	0
40	20240419	195400	83393880	18960	18960	18960	18960	0
41	20240419	195300	83393880	18960	18960	18960	18960	0
42	20240419	195200	83393880	18960	18960	18960	18960	0
43	20240419	195100	83393880	18960	18960	18960	18960	0
44	20240419	195000	83393880	18960	18960	18960	18960	0
45	20240419	194900	83393880	18960	18960	18960	18960	0
46	20240419	194800	83393880	18960	18960	18960	18960	0
47	20240419	194700	83393880	18960	18960	18960	18960	0
48	20240419	194600	83393880	18960	18960	18960	18960	0
49	20240419	194500	83393880	18960	18960	18960	18960	0
50	20240419	194400	83393880	18960	18960	18960	18960	0
51	20240419	194300	83393880	18960	18960	18960	18960	0
52	20240419	194200	83393880	18960	18960	18960	18960	0
53	20240419	194100	83393880	18960	18960	18960	18960	0
54	20240419	194000	83393880	18960	18960	18960	18960	0
55	20240419	193900	83393880	18960	18960	18960	18960	0
56	20240419	193800	83393880	18960	18960	18960	18960	0
57	20240419	193700	83393880	18960	18960	18960	18960	0
58	20240419	193600	83393880	18960	18960	18960	18960	0
59	20240419	193500	83393880	18960	18960	18960	18960	0
60	20240419	193400	83393880	18960	18960	18960	18960	0
61	20240419	193300	83393880	18960	18960	18960	18960	0
62	20240419	193200	83393880	18960	18960	18960	18960	17
63	20240419	193100	83393880	18960	18960	18960	18960	0
64	20240419	193000	83393880	18960	18960	18960	18960	0
65	20240419	192900	83393880	18960	18960	18960	18960	0
66	20240419	192800	83393880	18960	18960	18960	18960	0
67	20240419	192700	83393880	18960	18960	18960	18960	0
68	20240419	192600	83393880	18960	18960	18960	18960	0
69	20240419	192500	83393880	18960	18960	18960	18960	0
70	20240419	192400	83393880	18960	18960	18960	18960	0
71	20240419	192300	83393880	18960	18960	18960	18960	0
72	20240419	192200	83393880	18960	18960	18960	18960	0
73	20240419	192100	83393880	18960	18960	18960	18960	0
74	20240419	192000	83393880	18960	18960	18960	18960	0
75	20240419	191900	83393880	18960	18960	18960	18960	0
76	20240419	191800	83393880	18960	18960	18960	18960	0
77	20240419	191700	83393880	18960	18960	18960	18960	0
78	20240419	191600	83393880	18960	18960	18960	18960	0
79	20240419	191500	83393880	18960	18960	18960	18960	0
80	20240419	191400	83393880	18960	18960	18960	18960	0
81	20240419	191300	83393880	18960	18960	18960	18960	0
82	20240419	191200	83393880	18960	18960	18960	18960	0
83	20240419	191100	83393880	18960	18960	18960	18960	0
84	20240419	191000	83393880	18960	18960	18960	18960	0
85	20240419	190900	83393880	18960	18960	18960	18960	0
86	20240419	190800	83393880	18960	18960	18960	18960	0
87	20240419	190700	83393880	18960	18960	18960	18960	0
88	20240419	190600	83393880	18960	18960	18960	18960	0
89	20240419	190500	83393880	18960	18960	18960	18960	0
90	20240419	190400	83393880	18960	18960	18960	18960	0
91	20240419	190300	83393880	18960	18960	18960	18960	0
92	20240419	190200	83393880	18960	18960	18960	18960	17
93	20240419	190100	83393880	18960	18960	18960	18960	0
94	20240419	190000	83393880	18960	18960	18960	18960	0
95	20240419	185900	83393880	18960	18960	18960	18960	0
96	20240419	185800	83393880	18960	18960	18960	18960	0
97	20240419	185700	83393880	18960	18960	18960	18960	0
98	20240419	185600	83393880	18960	18960	18960	18960	0
99	20240419	185500	83393880	18960	18960	18960	18960	0
100	20240419	185400	83393880	18960	18960	18960	18960	0
101	20240419	185300	83393880	18960	18960	18960	18960	0
102	20240419	185200	83393880	18960	18960	18960	18960	0
103	20240419	185100	83393880	18960	18960	18960	18960	0
104	20240419	185000	83393880	18960	18960	18960	18960	0
105	20240419	184900	83393880	18960	18960	18960	18960	0
106	20240419	184800	83393880	18960	18960	18960	18960	0
107	20240419	184700	83393880	18960	18960	18960	18960	0
108	20240419	184600	83393880	18960	18960	18960	18960	0
109	20240419	184500	83393880	18960	18960	18960	18960	0
110	20240419	184400	83393880	18960	18960	18960	18960	0
111	20240419	184300	83393880	18960	18960	18960	18960	0
112	20240419	184200	83393880	18960	18960	18960	18960	0
113	20240419	184100	83393880	18960	18960	18960	18960	0
114	20240419	184000	83393880	18960	18960	18960	18960	0
115	20240419	183900	83393880	18960	18960	18960	18960	0
116	20240419	183800	83393880	18960	18960	18960	18960	0
117	20240419	183700	83393880	18960	18960	18960	18960	0
118	20240419	183600	83393880	18960	18960	18960	18960	0
119	20240419	183500	83393880	18960	18960	18960	18960	0
120	20240419	183400	83393880	18960	18960	18960	18960	0
121	20240419	183300	83393880	18960	18960	18960	18960	0
122	20240419	183200	83393880	18960	18960	18960	18960	17
123	20240419	183100	83393880	18960	18960	18960	18960	0
124	20240419	183000	83393880	18960	18960	18960	18960	0
125	20240419	182900	83393880	18960	18960	18960	18960	0
126	20240419	182800	83393880	18960	18960	18960	18960	0
127	20240419	182700	83393880	18960	18960	18960	18960	0
128	20240419	182600	83393880	18960	18960	18960	18960	0
129	20240419	182500	83393880	18960	18960	18960	18960	0
130	20240419	182400	83393880	18960	18960	18960	18960	0
131	20240419	182300	83393880	18960	18960	18960	18960	0
132	20240419	182200	83393880	18960	18960	18960	18960	0
133	20240419	182100	83393880	18960	18960	18960	18960	0
134	20240419	182000	83393880	18960	18960	18960	18960	0
135	20240419	181900	83393880	18960	18960	18960	18960	0
136	20240419	181800	83393880	18960	18960	18960	18960	0
137	20240419	181700	83393880	18960	18960	18960	18960	0
138	20240419	181600	83393880	18960	18960	18960	18960	0
139	20240419	181500	83393880	18960	18960	18960	18960	0
140	20240419	181400	83393880	18960	18960	18960	18960	0
141	20240419	181300	83393880	18960	18960	18960	18960	0
142	20240419	181200	83393880	18960	18960	18960	18960	0
143	20240419	181100	83393880	18960	18960	18960	18960	0
144	20240419	181000	83393880	18960	18960	18960	18960	0
145	20240419	180900	83393880	18960	18960	18960	18960	0
146	20240419	180800	83393880	18960	18960	18960	18960	0
147	20240419	180700	83393880	18960	18960	18960	18960	0
148	20240419	180600	83393880	18960	18960	18960	18960	0
149	20240419	180500	83393880	18960	18960	18960	18960	0
150	20240419	180400	83393880	18960	18960	18960	18960	0
151	20240419	180300	83393880	18960	18960	18960	18960	0
152	20240419	180200	83393880	18960	18960	18960	18960	17
153	20240419	180100	83393880	18960	18960	18960	18960	0
154	20240419	180000	83393880	18960	18960	18960	18960	0
155	20240419	175900	83393880	18960	18960	18960	18960	0
156	20240419	175800	83393880	18960	18960	18960	18960	0
157	20240419	175700	83393880	18960	18960	18960	18960	0
158	20240419	175600	83393880	18960	18960	18960	18960	0
159	20240419	175500	83393880	18960	18960	18960	18960	0
160	20240419	175400	83393880	18960	18960	18960	18960	0
161	20240419	175300	83393880	18960	18960	18960	18960	0
162	20240419	175200	83393880	18960	18960	18960	18960	0
163	20240419	175100	83393880	18960	18960	18960	18960	0
164	20240419	175000	83393880	18960	18960	18960	18960	0
165	20240419	174900	83393880	18960	18960	18960	18960	0
166	20240419	174800	83393880	18960	18960	18960	18960	0
167	20240419	174700	83393880	18960	18960	18960	18960	0
168	20240419	174600	83393880	18960	18960	18960	18960	0
169	20240419	174500	83393880	18960	18960	18960	18960	0
170	20240419	174400	83393880	18960	18960	18960	18960	0
171	20240419	174300	83393880	18960	18960	18960	18960	0
172	20240419	174200	83393880	18960	18960	18960	18960	0
173	20240419	174100	83393880	18960	18960	18960	18960	0
174	20240419	174000	83393880	18960	18960	18960	18960	0
175	20240419	173900	83393880	18960	18960	18960	18960	0
176	20240419	173800	83393880	18960	18960	18960	18960	0
177	20240419	173700	83393880	18960	18960	18960	18960	0
178	20240419	173600	83393880	18960	18960	18960	18960	0
179	20240419	173500	83393880	18960	18960	18960	18960	0
180	20240419	173400	83393880	18960	18960	18960	18960	0
181	20240419	173300	83393880	18960	18960	18960	18960	0
182	20240419	173200	83393880	18960	18960	18960	18960	17
183	20240419	173100	83393880	18960	18960	18960	18960	0
184	20240419	173000	83393880	18960	18960	18960	18960	0
185	20240419	172900	83393880	18960	18960	18960	18960	0
186	20240419	172800	83393880	18960	18960	18960	18960	0
187	20240419	172700	83393880	18960	18960	18960	18960	0
188	20240419	172600	83393880	18960	18960	18960	18960	0
189	20240419	172500	83393880	18960	18960	18960	18960	0
190	20240419	172400	83393880	18960	18960	18960	18960	0
191	20240419	172300	83393880	18960	18960	18960	18960	0
192	20240419	172200	83393880	18960	18960	18960	18960	0
193	20240419	172100	83393880	18960	18960	18960	18960	0
194	20240419	172000	83393880	18960	18960	18960	18960	0
195	20240419	171900	83393880	18960	18960	18960	18960	0
196	20240419	171800	83393880	18960	18960	18960	18960	0
197	20240419	171700	83393880	18960	18960	18960	18960	0
198	20240419	171600	83393880	18960	18960	18960	18960	0
199	20240419	171500	83393880	18960	18960	18960	18960	0
200	20240419	171400	83393880	18960	18960	18960	18960	0
201	20240419	171300	83393880	18960	18960	18960	18960	0
202	20240419	171200	83393880	18960	18960	18960	18960	0
203	20240419	171100	83393880	18960	18960	18960	18960	0
204	20240419	171000	83393880	18960	18960	18960	18960	0
205	20240419	170900	83393880	18960	18960	18960	18960	0
206	20240419	170800	83393880	18960	18960	18960	18960	0
207	20240419	170700	83393880	18960	18960	18960	18960	0
208	20240419	170600	83393880	18960	18960	18960	18960	0
209	20240419	170500	83393880	18960	18960	18960	18960	0
210	20240419	170400	83393880	18960	18960	18960	18960	0
211	20240419	170300	83393880	18960	18960	18960	18960	0
212	20240419	170200	83393880	18960	18960	18960	18960	17
213	20240419	170100	83393880	18960	18960	18960	18960	0
214	20240419	170000	83393880	18960	18960	18960	18960	0
215	20240419	165900	83393880	18960	18960	18960	18960	0
216	20240419	165800	83393880	18960	18960	18960	18960	0
217	20240419	165700	83393880	18960	18960	18960	18960	0
218	20240419	165600	83393880	18960	18960	18960	18960	0
219	20240419	165500	83393880	18960	18960	18960	18960	0
220	20240419	165400	83393880	18960	18960	18960	18960	0
221	20240419	165300	83393880	18960	18960	18960	18960	0
222	20240419	165200	83393880	18960	18960	18960	18960	0
223	20240419	165100	83393880	18960	18960	18960	18960	0
224	20240419	165000	83393880	18960	18960	18960	18960	0
225	20240419	164900	83393880	18960	18960	18960	18960	0
226	20240419	164800	83393880	18960	18960	18960	18960	0
227	20240419	164700	83393880	18960	18960	18960	18960	0
228	20240419	164600	83393880	18960	18960	18960	18960	0
229	20240419	164500	83393880	18960	18960	18960	18960	0
230	20240419	164400	83393880	18960	18960	18960	18960	0
231	20240419	164300	83393880	18960	18960	18960	18960	0
232	20240419	164200	83393880	18960	18960	18960	18960	0
233	20240419	164100	83393880	18960	18960	18960	18960	0
234	20240419	164000	83393880	18960	18960	18960	18960	0
235	20240419	163900	83393880	18960	18960	18960	18960	0
236	20240419	163800	83393880	18960	18960	18960	18960	0
237	20240419	163700	83393880	18960	18960	18960	18960	0
238	20240419	163600	83393880	18960	18960	18960	18960	0
239	20240419	163500	83393880	18960	18960	18960	18960	0
240	20240419	163400	83393880	18960	18960	18960	18960	0
241	20240419	163300	83393880	18960	18960	18960	18960	0
242	20240419	163200	83393880	18960	18960	18960	18960	17
243	20240419	163100	83393880	18960	18960	18960	18960	0
244	20240419	163000	83393880	18960	18960	18960	18960	0
245	20240419	162900	83393880	18960	18960	18960	18960	0
246	20240419	162800	83393880	18960	18960	18960	18960	0
247	20240419	162700	83393880	18960	18960	18960	18960	0
248	20240419	162600	83393880	18960	18960	18960	18960	0
249	20240419	162500	83393880	18960	18960	18960	18960	0
250	20240419	162400	83393880	18960	18960	18960	18960	0
251	20240419	162300	83393880	18960	18960	18960	18960	0
252	20240419	162200	83393880	18960	18960	18960	18960	0
253	20240419	162100	83393880	18960	18960	18960	18960	0
254	20240419	162000	83393880	18960	18960	18960	18960	0
255	20240419	161900	83393880	18960	18960	18960	18960	0
256	20240419	161800	83393880	18960	18960	18960	18960	0
257	20240419	161700	83393880	18960	18960	18960	18960	0
258	20240419	161600	83393880	18960	18960	18960	18960	0
259	20240419	161500	83393880	18960	18960	18960	18960	0
260	20240419	161400	83393880	18960	18960	18960	18960	0
261	20240419	161300	83393880	18960	18960	18960	18960	0
262	20240419	161200	83393880	18960	18960	18960	18960	0
263	20240419	161100	83393880	18960	18960	18960	18960	0
264	20240419	161000	83393880	18960	18960	18960	18960	0
265	20240419	160900	83393880	18960	18960	18960	18960	0
266	20240419	160800	83393880	18960	18960	18960	18960	0
267	20240419	160700	83393880	18960	18960	18960	18960	0
268	20240419	160600	83393880	18960	18960	18960	18960	0
269	20240419	160500	83393880	18960	18960	18960	18960	0
270	20240419	160400	83393880	18960	18960	18960	18960	0
271	20240419	160300	83393880	18960	18960	18960	18960	0
272	20240419	160200	83393880	18960	18960	18960	18960	17
273	20240419	160100	83393880	18960	18960	18960	18960	0
274	20240419	160000	83393880	18960	18960	18960	18960	0
275	20240419	155900	83393880	18960	18960	18960	18960	0
276	20240419	155800	83393880	18960	18960	18960	18960	0
277	20240419	155700	83393880	18960	18960	18960	18960	0
278	20240419	155600	83393880	18960	18960	18960	18960	0
279	20240419	155500	83393880	18960	18960	18960	18960	0
280	20240419	155400	83393880	18960	18960	18960	18960	0
281	20240419	155300	83393880	18960	18960	18960	18960	0
282	20240419	155200	83393880	18960	18960	18960	18960	0
283	20240419	155100	83393880	18960	18960	18960	18960	0
284	20240419	155000	83393880	18960	18960	18960	18960	0
285	20240419	154900	83393880	18960	18960	18960	18960	0
286	20240419	154800	83393880	18960	18960	18960	18960	0
287	20240419	154700	83393880	18960	18960	18960	18960	0
288	20240419	154600	83393880	18960	18960	18960	18960	0
289	20240419	154500	83393880	18960	18960	18960	18960	0
290	20240419	154400	83393880	18960	18960	18960	18960	0
291	20240419	154300	83393880	18960	18960	18960	18960	0
292	20240419	154200	83393880	18960	18960	18960	18960	0
293	20240419	154100	83393880	18960	18960	18960	18960	0
294	20240419	154000	83393880	18960	18960	18960	18960	0
295	20240419	153900	83393880	18960	18960	18960	18960	0
296	20240419	153800	83393880	18960	18960	18960	18960	0
297	20240419	153700	83393880	18960	18960	18960	18960	0
298	20240419	153600	83393880	18960	18960	18960	18960	0
299	20240419	153500	83393880	18960	18960	18960	18960	0
300	20240419	153400	83393880	18960	18960	18960	18960	0
301	20240419	153300	83393880	18960	18960	18960	18960	0
302	20240419	153200	83393880	18960	18960	18960	18960	17
303	20240419	153100	83393880	18960	18960	18960	18960	0
304	20240419	153000	83393880	18960	18960	18960	18960	17
305	20240419	152900	83071560	18960	18960	18960	18960	0
306	20240419	152800	83071560	18960	18960	18960	18960	0
307	20240419	152700	83071560	18960	18960	18960	18960	0
308	20240419	152600	83071560	18960	18960	18960	18960	0
309	20240419	152500	83071560	18960	18960	18960	18960	0
310	20240419	152400	83071560	18960	18960	18960	18960	0
311	20240419	152300	83071560	18960	18960	18960	18960	0
312	20240419	152200	83071560	18960	18960	18960	18960	0
313	20240419	152100	83071560	18960	18960	18960	18960	0
314	20240419	152000	83071560	18960	18960	18960	18960	0
315	20240419	151900	83071560	18960	18960	18960	18960	0
316	20240419	151800	83071560	18960	18930	18960	18930	4
317	20240419	151700	82995810	18930	18930	18930	18930	23
318	20240419	151600	82560420	18950	18950	18950	18950	64
319	20240419	151500	81347620	18960	18960	18960	18960	0
320	20240419	151400	81347620	18960	18960	18960	18960	0
321	20240419	151300	81347620	18960	18960	18960	18960	0
322	20240419	151200	81347620	18960	18960	18960	18960	0
323	20240419	151100	81347620	18960	18960	18960	18960	0
324	20240419	151000	81347620	18960	18960	18960	18960	0
325	20240419	150900	81347620	18960	18960	18960	18960	8
326	20240419	150800	81195940	18960	18960	18960	18960	0
327	20240419	150700	81195940	18960	18960	18960	18960	0
328	20240419	150600	81195940	18960	18960	18960	18960	0
329	20240419	150500	81195940	18960	18960	18960	18960	0
330	20240419	150400	81195940	18960	18960	18960	18960	0
331	20240419	150300	81195940	18960	18960	18960	18960	1
332	20240419	150200	81176980	18950	18950	18950	18950	0
333	20240419	150100	81176980	18950	18950	18950	18950	0
334	20240419	150000	81176980	18950	18950	18950	18950	0
335	20240419	145900	81176980	18950	18960	18960	18950	115
336	20240419	145800	78996630	18960	18960	18960	18960	0
337	20240419	145700	78996630	18960	18960	18960	18960	0
338	20240419	145600	78996630	18960	18960	18960	18960	0
339	20240419	145500	78996630	18960	18960	18960	18960	0
340	20240419	145400	78996630	18960	18960	18960	18960	10
341	20240419	145300	78807030	18960	18960	18960	18960	10
342	20240419	145200	78617430	18960	18960	18960	18960	0
343	20240419	145100	78617430	18960	18960	18960	18960	0
344	20240419	145000	78617430	18960	18960	18960	18960	0
345	20240419	144900	78617430	18960	18960	18960	18960	1
346	20240419	144800	78598470	18960	18960	18960	18960	0
347	20240419	144700	78598470	18960	18960	18960	18960	0
348	20240419	144600	78598470	18960	18960	18960	18960	0
349	20240419	144500	78598470	18960	18960	18960	18960	0
350	20240419	144400	78598470	18960	18960	18960	18960	0
351	20240419	144300	78598470	18960	18960	18960	18960	0
352	20240419	144200	78598470	18960	18960	18960	18960	0
353	20240419	144100	78598470	18960	18960	18960	18960	0
354	20240419	144000	78598470	18960	18960	18960	18960	0
355	20240419	143900	78598470	18960	18960	18960	18960	0
356	20240419	143800	78598470	18960	18960	18960	18960	5
357	20240419	143700	78503670	18960	18960	18960	18960	0
358	20240419	143600	78503670	18960	18960	18960	18960	10
359	20240419	143500	78314070	18960	18960	18960	18960	10
360	20240419	143400	78124470	18960	18960	18960	18960	0
361	20240419	143300	78124470	18960	18950	18960	18950	42
362	20240419	143200	77328560	18950	18950	18950	18950	0
363	20240419	143100	77328560	18950	18950	18950	18950	0
364	20240419	143000	77328560	18950	18950	18950	18950	0
365	20240419	142900	77328560	18950	18950	18950	18950	0
366	20240419	142800	77328560	18950	18950	18950	18950	0
367	20240419	142700	77328560	18950	18950	18950	18950	0
368	20240419	142600	77328560	18950	18950	18950	18950	0
369	20240419	142500	77328560	18950	18950	18950	18950	0
370	20240419	142400	77328560	18950	18950	18950	18950	0
371	20240419	142300	77328560	18950	18950	18950	18950	0
372	20240419	142200	77328560	18950	18950	18950	18950	0
373	20240419	142100	77328560	18950	18950	18950	18950	0
374	20240419	142000	77328560	18950	18950	18950	18950	0
375	20240419	141900	77328560	18950	18950	18950	18950	0
376	20240419	141800	77328560	18950	18950	18950	18950	0
377	20240419	141700	77328560	18950	18950	18950	18950	0
378	20240419	141600	77328560	18950	18950	18950	18950	14
379	20240419	141500	77063260	18960	18950	18960	18950	15
380	20240419	141400	76779000	18960	18960	18960	18960	0
381	20240419	141300	76779000	18960	18960	18960	18960	0
382	20240419	141200	76779000	18960	18960	18960	18960	0
383	20240419	141100	76779000	18960	18960	18960	18960	0
384	20240419	141000	76779000	18960	18960	18960	18960	0
385	20240419	140900	76779000	18960	18960	18960	18960	0
386	20240419	140800	76779000	18960	18960	18960	18960	0
387	20240419	140700	76779000	18960	18960	18960	18960	0
388	20240419	140600	76779000	18960	18960	18960	18960	0
389	20240419	140500	76779000	18960	18960	18960	18960	0
390	20240419	140400	76779000	18960	18960	18960	18960	0
391	20240419	140300	76779000	18960	18960	18960	18960	0
392	20240419	140200	76779000	18960	18960	18960	18960	0
393	20240419	140100	76779000	18960	18960	18960	18960	2
394	20240419	140000	76741080	18960	18960	18960	18960	0
395	20240419	135900	76741080	18960	18960	18960	18960	0
396	20240419	135800	76741080	18960	18960	18960	18960	0
397	20240419	135700	76741080	18960	18960	18960	18960	100
398	20240419	135600	74845080	18960	18960	18960	18960	0
399	20240419	135500	74845080	18960	18960	18960	18960	0
400	20240419	135400	74845080	18960	18960	18960	18960	0
401	20240419	135300	74845080	18960	18960	18960	18960	0
402	20240419	135200	74845080	18960	18960	18960	18960	0
403	20240419	135100	74845080	18960	18960	18960	18960	0
404	20240419	135000	74845080	18960	18960	18960	18960	3
405	20240419	134900	74788200	18960	18960	18960	18960	0
406	20240419	134800	74788200	18960	18960	18960	18960	0
407	20240419	134700	74788200	18960	18960	18960	18960	0
408	20240419	134600	74788200	18960	18960	18960	18960	0
409	20240419	134500	74788200	18960	18960	18960	18960	0
410	20240419	134400	74788200	18960	18960	18960	18960	0
411	20240419	134300	74788200	18960	18960	18960	18960	0
412	20240419	134200	74788200	18960	18960	18960	18960	0
413	20240419	134100	74788200	18960	18950	18960	18950	20
414	20240419	134000	74409190	18960	18930	18960	18930	133
415	20240419	133900	71891470	18960	18960	18960	18960	0
416	20240419	133800	71891470	18960	18960	18960	18960	0
417	20240419	133700	71891470	18960	18960	18960	18960	0
418	20240419	133600	71891470	18960	18960	18960	18960	60
419	20240419	133500	70753870	18960	18960	18960	18960	3
420	20240419	133400	70696990	18960	18960	18960	18960	0
421	20240419	133300	70696990	18960	18960	18960	18960	0
422	20240419	133200	70696990	18960	18960	18960	18960	0
423	20240419	133100	70696990	18960	18960	18960	18960	0
424	20240419	133000	70696990	18960	18960	18960	18960	2
425	20240419	132900	70659070	18960	18950	18960	18750	101
426	20240419	132800	68761160	18960	18960	18960	18960	0
427	20240419	132700	68761160	18960	18960	18960	18960	0
428	20240419	132600	68761160	18960	18930	18960	18930	4
429	20240419	132500	68685410	18960	18960	18960	18960	0
430	20240419	132400	68685410	18960	18960	18960	18960	0
431	20240419	132300	68685410	18960	18960	18960	18960	0
432	20240419	132200	68685410	18960	18960	18960	18960	0
433	20240419	132100	68685410	18960	18960	18960	18960	0
434	20240419	132000	68685410	18960	18960	18960	18960	0
435	20240419	131900	68685410	18960	18960	18960	18960	0
436	20240419	131800	68685410	18960	18960	18960	18960	0
437	20240419	131700	68685410	18960	18960	18960	18960	0
438	20240419	131600	68685410	18960	18960	18960	18960	0
439	20240419	131500	68685410	18960	18960	18960	18960	0
440	20240419	131400	68685410	18960	18960	18960	18960	11
441	20240419	131300	68476850	18960	18960	18960	18960	0
442	20240419	131200	68476850	18960	18960	18960	18960	0
443	20240419	131100	68476850	18960	18960	18960	18960	0
444	20240419	131000	68476850	18960	18960	18960	18960	0
445	20240419	130900	68476850	18960	18960	18960	18960	0
446	20240419	130800	68476850	18960	18960	18960	18960	0
447	20240419	130700	68476850	18960	18960	18960	18960	24
448	20240419	130600	68021810	18960	18960	18960	18960	0
449	20240419	130500	68021810	18960	18960	18960	18960	108
450	20240419	130400	65974130	18960	18960	18960	18960	0
451	20240419	130300	65974130	18960	18960	18960	18960	0
452	20240419	130200	65974130	18960	18960	18960	18960	0
453	20240419	130100	65974130	18960	18960	18960	18960	10
454	20240419	130000	65784530	18960	18960	18960	18960	0
455	20240419	125900	65784530	18960	18880	18960	18880	20
456	20240419	125800	65406850	18880	18880	18880	18880	0
457	20240419	125700	65406850	18880	18880	18880	18880	0
458	20240419	125600	65406850	18880	18880	18880	18880	0
459	20240419	125500	65406850	18880	18880	18880	18880	1
460	20240419	125400	65387970	18880	18880	18880	18880	0
461	20240419	125300	65387970	18880	18850	18880	18850	3
462	20240419	125200	65331390	18880	18880	18880	18880	0
463	20240419	125100	65331390	18880	18880	18880	18880	0
464	20240419	125000	65331390	18880	18880	18880	18880	0
465	20240419	124900	65331390	18880	18850	18880	18850	4
466	20240419	124800	65255960	18850	18850	18850	18850	41
467	20240419	124700	64483110	18850	18850	18850	18850	0
468	20240419	124600	64483110	18850	18850	18850	18850	0
469	20240419	124500	64483110	18850	18850	18850	18850	0
470	20240419	124400	64483110	18850	18850	18850	18850	0
471	20240419	124300	64483110	18850	18850	18850	18850	0
472	20240419	124200	64483110	18850	18850	18850	18850	0
473	20240419	124100	64483110	18850	18850	18850	18850	0
474	20240419	124000	64483110	18850	18850	18850	18850	0
475	20240419	123900	64483110	18850	18850	18850	18850	0
476	20240419	123800	64483110	18850	18850	18850	18850	0
477	20240419	123700	64483110	18850	18850	18850	18850	1
478	20240419	123600	64464260	18850	18850	18850	18850	1
479	20240419	123500	64445410	18840	18840	18840	18840	40
480	20240419	123400	63691810	18850	18850	18850	18850	0
481	20240419	123300	63691810	18850	18850	18850	18850	0
482	20240419	123200	63691810	18850	18850	18850	18850	0
483	20240419	123100	63691810	18850	18850	18850	18850	0
484	20240419	123000	63691810	18850	18850	18850	18850	0
485	20240419	122900	63691810	18850	18850	18850	18850	0
486	20240419	122800	63691810	18850	18850	18850	18850	0
487	20240419	122700	63691810	18850	18850	18850	18850	2
488	20240419	122600	63654110	18880	18880	18880	18880	0
489	20240419	122500	63654110	18880	18880	18880	18880	0
490	20240419	122400	63654110	18880	18880	18880	18880	0
491	20240419	122300	63654110	18880	18880	18880	18880	0
492	20240419	122200	63654110	18880	18880	18880	18880	0
493	20240419	122100	63654110	18880	18880	18880	18880	0
494	20240419	122000	63654110	18880	18880	18880	18880	0
495	20240419	121900	63654110	18880	18880	18880	18880	0
496	20240419	121800	63654110	18880	18880	18880	18880	0
497	20240419	121700	63654110	18880	18880	18880	18880	0
498	20240419	121600	63654110	18880	18880	18880	18880	7
499	20240419	121500	63521950	18880	18880	18880	18880	0
500	20240419	121400	63521950	18880	18880	18880	18880	0
501	20240419	121300	63521950	18880	18880	18880	18880	0
502	20240419	121200	63521950	18880	18880	18880	18880	5
503	20240419	121100	63427550	18880	18880	18880	18880	16
504	20240419	121000	63125470	18890	18890	18890	18890	0
505	20240419	120900	63125470	18890	18890	18890	18890	0
506	20240419	120800	63125470	18890	18890	18890	18890	0
507	20240419	120700	63125470	18890	18890	18890	18890	0
508	20240419	120600	63125470	18890	18890	18890	18890	0
509	20240419	120500	63125470	18890	18890	18890	18890	1
510	20240419	120400	63106580	18890	18890	18890	18890	0
511	20240419	120300	63106580	18890	18890	18890	18890	98
512	20240419	120200	61255360	18890	18890	18890	18890	0
513	20240419	120100	61255360	18890	18890	18890	18890	1
514	20240419	120000	61236470	18890	18890	18890	18890	1
515	20240419	115900	61217580	18890	18890	18890	18890	57
516	20240419	115800	60140850	18890	18890	18890	18890	3
517	20240419	115700	60084180	18890	18890	18890	18890	32
518	20240419	115600	59479700	18880	18880	18880	18880	0
519	20240419	115500	59479700	18880	18880	18880	18880	1
520	20240419	115400	59460820	18890	18890	18890	18890	0
521	20240419	115300	59460820	18890	18890	18890	18890	0
522	20240419	115200	59460820	18890	18890	18890	18890	0
523	20240419	115100	59460820	18890	18890	18890	18890	0
524	20240419	115000	59460820	18890	18890	18890	18890	0
525	20240419	114900	59460820	18890	18890	18890	18890	0
526	20240419	114800	59460820	18890	18890	18890	18890	0
527	20240419	114700	59460820	18890	18890	18890	18890	0
528	20240419	114600	59460820	18890	18890	18890	18890	14
529	20240419	114500	59196360	18890	18890	18890	18890	0
530	20240419	114400	59196360	18890	18890	18950	18890	212
531	20240419	114300	55191610	18900	18920	18920	18900	55
532	20240419	114200	54152090	18930	18930	18930	18930	55
533	20240419	114100	53110940	18930	18950	18950	18930	51
534	20240419	114000	52144510	18960	18960	18960	18960	0
535	20240419	113900	52144510	18960	18960	18960	18960	1
536	20240419	113800	52125550	18890	18890	18890	18890	0
537	20240419	113700	52125550	18890	18930	18930	18890	50
538	20240419	113600	51181000	18960	18960	18960	18960	1
539	20240419	113500	51162040	18960	18960	18960	18960	0
540	20240419	113400	51162040	18960	18960	18960	18960	0
541	20240419	113300	51162040	18960	18950	18960	18890	136
542	20240419	113200	48592750	18960	18960	18960	18960	59
543	20240419	113100	47474110	18960	18960	18960	18960	0
544	20240419	113000	47474110	18960	18960	18960	18960	0
545	20240419	112900	47474110	18960	18950	18960	18950	2
546	20240419	112800	47436200	18960	18960	18960	18960	0
547	20240419	112700	47436200	18960	18960	18960	18960	9
548	20240419	112600	47265560	18960	18960	18960	18960	0
549	20240419	112500	47265560	18960	18960	18960	18960	0
550	20240419	112400	47265560	18960	18960	18960	18960	0
551	20240419	112300	47265560	18960	18960	18960	18960	0
552	20240419	112200	47265560	18960	18960	18960	18960	0
553	20240419	112100	47265560	18960	18960	18960	18960	0
554	20240419	112000	47265560	18960	18960	18960	18960	3
555	20240419	111900	47208680	18960	18960	18960	18960	0
556	20240419	111800	47208680	18960	18960	18960	18960	0
557	20240419	111700	47208680	18960	18960	18960	18960	0
558	20240419	111600	47208680	18960	18960	18960	18960	0
559	20240419	111500	47208680	18960	18960	18960	18960	0
560	20240419	111400	47208680	18960	18960	18960	18960	0
561	20240419	111300	47208680	18960	18960	18960	18960	0
562	20240419	111200	47208680	18960	18960	18960	18960	0
563	20240419	111100	47208680	18960	18950	18960	18890	501
564	20240419	111000	37744500	18960	18960	18960	18960	1
565	20240419	110900	37725540	18960	18960	18960	18960	0
566	20240419	110800	37725540	18960	18950	18960	18890	102
567	20240419	110700	35798520	18960	18960	18960	18960	0
568	20240419	110600	35798520	18960	18960	18960	18960	9
569	20240419	110500	35627880	18960	18960	18960	18960	10
570	20240419	110400	35438280	18960	18960	18960	18960	1
571	20240419	110300	35419320	18970	18970	18970	18970	0
572	20240419	110200	35419320	18970	18970	18970	18970	0
573	20240419	110100	35419320	18970	18970	18970	18970	0
574	20240419	110000	35419320	18970	18970	18970	18970	0
575	20240419	105900	35419320	18970	18970	18970	18970	0
576	20240419	105800	35419320	18970	18970	18970	18970	0
577	20240419	105700	35419320	18970	18970	18970	18970	0
578	20240419	105600	35419320	18970	18970	18970	18970	0
579	20240419	105500	35419320	18970	18970	18970	18970	0
580	20240419	105400	35419320	18970	18970	18970	18970	0
581	20240419	105300	35419320	18970	18970	18970	18970	0
582	20240419	105200	35419320	18970	18970	18970	18970	0
583	20240419	105100	35419320	18970	18940	18970	18890	30
584	20240419	105000	34850750	18960	18960	18960	18960	0
585	20240419	104900	34850750	18960	18960	18960	18960	0
586	20240419	104800	34850750	18960	18960	18960	18960	0
587	20240419	104700	34850750	18960	18960	18960	18960	1
588	20240419	104600	34831790	18890	18890	18890	18890	0
589	20240419	104500	34831790	18890	18950	18950	18890	42
590	20240419	104400	34038200	18960	18950	18960	18950	2
591	20240419	104300	34000290	18960	18960	18960	18960	0
592	20240419	104200	34000290	18960	18960	18960	18960	0
593	20240419	104100	34000290	18960	18960	18960	18960	1
594	20240419	104000	33981330	18970	18970	18970	18970	0
595	20240419	103900	33981330	18970	18970	18970	18970	1
596	20240419	103800	33962360	18890	18950	18950	18890	300
597	20240419	103700	28290990	18970	18970	18970	18970	0
598	20240419	103600	28290990	18970	18970	18970	18970	14
599	20240419	103500	28025410	18970	18970	18970	18970	1
600	20240419	103400	28006440	18990	18960	18990	18960	2
601	20240419	103300	27968490	18970	18970	18970	18970	92
602	20240419	103200	26223250	18990	18990	18990	18990	1
603	20240419	103100	26204260	18970	18970	18970	18970	30
604	20240419	103000	25635160	18990	18990	18990	18990	50
605	20240419	102900	24685660	18990	18990	18990	18990	0
606	20240419	102800	24685660	18990	18990	18990	18990	0
607	20240419	102700	24685660	18990	18990	18990	18990	0
608	20240419	102600	24685660	18990	18990	18990	18990	1
609	20240419	102500	24666670	18990	18990	18990	18990	0
610	20240419	102400	24666670	18990	18990	18990	18990	0
611	20240419	102300	24666670	18990	18990	18990	18990	1
612	20240419	102200	24647680	18990	18990	18990	18990	0
613	20240419	102100	24647680	18990	18990	18990	18990	0
614	20240419	102000	24647680	18990	18990	18990	18990	0
615	20240419	101900	24647680	18990	18990	18990	18990	1
616	20240419	101800	24628690	18980	18980	18980	18980	1
617	20240419	101700	24609710	18990	18980	18990	18980	2
618	20240419	101600	24571740	18990	18990	18990	18990	0
619	20240419	101500	24571740	18990	18990	18990	18990	0
620	20240419	101400	24571740	18990	18990	18990	18990	1
621	20240419	101300	24552750	18990	18990	18990	18990	1
622	20240419	101200	24533760	18990	18990	18990	18990	14
623	20240419	101100	24267900	18990	18980	18990	18980	93
624	20240419	101000	22502560	18980	18980	18980	18980	6
625	20240419	100900	22388680	18980	18980	18980	18980	0
626	20240419	100800	22388680	18980	18980	18980	18980	0
627	20240419	100700	22388680	18980	18980	18980	18980	0
628	20240419	100600	22388680	18980	18980	18980	18980	0
629	20240419	100500	22388680	18980	18980	18980	18980	6
630	20240419	100400	22274800	18980	18970	18980	18970	9
631	20240419	100300	22104060	18970	18970	18970	18970	1
632	20240419	100200	22085090	18970	18970	18970	18970	0
633	20240419	100100	22085090	18970	18970	18970	18970	0
634	20240419	100000	22085090	18970	18970	18970	18970	0
635	20240419	095900	22085090	18970	18970	18970	18970	0
636	20240419	095800	22085090	18970	18970	18970	18970	0
637	20240419	095700	22085090	18970	18970	18970	18970	1
638	20240419	095600	22066120	18980	18980	18980	18980	0
639	20240419	095500	22066120	18980	18980	18980	18980	200
640	20240419	095400	18270120	18980	18980	18980	18980	0
641	20240419	095300	18270120	18980	18970	18980	18970	4
642	20240419	095200	18194230	18970	18970	18970	18970	0
643	20240419	095100	18194230	18970	18970	18970	18970	0
644	20240419	095000	18194230	18970	18970	18970	18970	7
645	20240419	094900	18061440	18980	18980	18980	18980	182
646	20240419	094800	14607080	18980	18980	18980	18980	0
647	20240419	094700	14607080	18980	18980	18980	18980	3
648	20240419	094600	14550140	18980	18980	18980	18980	0
649	20240419	094500	14550140	18980	18980	18980	18980	11
650	20240419	094400	14341360	18970	18970	18970	18970	0
651	20240419	094300	14341360	18970	18970	18970	18970	2
652	20240419	094200	14303420	18980	18980	18980	18980	0
653	20240419	094100	14303420	18980	18980	18980	18980	0
654	20240419	094000	14303420	18980	18980	18980	18980	0
655	20240419	093900	14303420	18980	18980	18980	18980	11
656	20240419	093800	14094640	18910	18930	18930	18910	13
657	20240419	093700	13848780	18950	18950	18950	18950	52
658	20240419	093600	12863380	18990	18990	18990	18990	0
659	20240419	093500	12863380	18990	18950	18990	18950	140
660	20240419	093400	10210340	18990	18990	18990	18990	0
661	20240419	093300	10210340	18990	18990	18990	18990	2
662	20240419	093200	10172360	18990	18990	18990	18990	0
663	20240419	093100	10172360	18990	18990	18990	18990	1
664	20240419	093000	10153370	18990	18990	18990	18990	0
665	20240419	092900	10153370	18990	18990	18990	18990	0
666	20240419	092800	10153370	18990	18990	18990	18990	0
667	20240419	092700	10153370	18990	18990	18990	18990	1
668	20240419	092600	10134380	18990	18990	18990	18990	0
669	20240419	092500	10134380	18990	18990	18990	18990	13
670	20240419	092400	9887510	19000	19000	19000	19000	1
671	20240419	092300	9868510	19000	18940	19000	18940	155
672	20240419	092200	6924800	18940	18900	18940	18900	10
673	20240419	092100	6735760	18900	18890	18900	18890	2
674	20240419	092000	6697970	18890	18900	18900	18800	13
675	20240419	091900	6452560	18970	18970	18970	18970	0
676	20240419	091800	6452560	18970	18950	18970	18920	3
677	20240419	091700	6395720	18980	18980	18980	18980	0
678	20240419	091600	6395720	18980	18980	18980	18980	0
679	20240419	091500	6395720	18980	18980	18980	18980	0
680	20240419	091400	6395720	18980	18980	18980	18980	0
681	20240419	091300	6395720	18980	18940	18980	18940	2
682	20240419	091200	6357800	18980	18980	18980	18980	0
683	20240419	091100	6357800	18980	18980	18980	18980	1
684	20240419	091000	6338820	18980	18980	18980	18980	0
685	20240419	090900	6338820	18980	18910	18980	18910	7
686	20240419	090800	6206380	18910	18910	18910	18910	1
687	20240419	090700	6187470	18910	18920	18920	18890	17
688	20240419	090600	5866040	18980	18990	18990	18980	12
689	20240419	090500	5638250	18990	18990	18990	18990	14
690	20240419	090400	5372390	18990	18990	18990	18990	0
691	20240419	090300	5372390	18990	18990	18990	18990	0
692	20240419	090200	5372390	18990	18990	18990	18990	0
693	20240419	090100	5372390	18990	18990	18990	18990	0
694	20240419	090000	5372390	18990	18460	18990	18460	291