KissMeData/065710/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	193100	198694300	18950	18950	18950	18950	200
3	20240416	193000	198694300	18950	18950	18950	18950	0
4	20240416	192900	198694300	18950	18950	18950	18950	0
5	20240416	192800	198694300	18950	18950	18950	18950	0
6	20240416	192700	198694300	18950	18950	18950	18950	0
7	20240416	192600	198694300	18950	18950	18950	18950	0
8	20240416	192500	198694300	18950	18950	18950	18950	0
9	20240416	192400	198694300	18950	18950	18950	18950	0
10	20240416	192300	198694300	18950	18950	18950	18950	0
11	20240416	192200	198694300	18950	18950	18950	18950	0
12	20240416	192100	198694300	18950	18950	18950	18950	0
13	20240416	192000	198694300	18950	18950	18950	18950	0
14	20240416	191900	198694300	18950	18950	18950	18950	0
15	20240416	191800	198694300	18950	18950	18950	18950	0
16	20240416	191700	198694300	18950	18950	18950	18950	0
17	20240416	191600	198694300	18950	18950	18950	18950	0
18	20240416	191500	198694300	18950	18950	18950	18950	0
19	20240416	191400	198694300	18950	18950	18950	18950	0
20	20240416	191300	198694300	18950	18950	18950	18950	0
21	20240416	191200	198694300	18950	18950	18950	18950	0
22	20240416	191100	198694300	18950	18950	18950	18950	0
23	20240416	191000	198694300	18950	18950	18950	18950	0
24	20240416	190900	198694300	18950	18950	18950	18950	0
25	20240416	190800	198694300	18950	18950	18950	18950	0
26	20240416	190700	198694300	18950	18950	18950	18950	0
27	20240416	190600	198694300	18950	18950	18950	18950	0
28	20240416	190500	198694300	18950	18950	18950	18950	0
29	20240416	190400	198694300	18950	18950	18950	18950	0
30	20240416	190300	198694300	18950	18950	18950	18950	0
31	20240416	190200	198694300	18950	18950	18950	18950	0
32	20240416	190100	198694300	18950	18950	18950	18950	200
33	20240416	190000	198694300	18950	18950	18950	18950	0
34	20240416	185900	198694300	18950	18950	18950	18950	0
35	20240416	185800	198694300	18950	18950	18950	18950	0
36	20240416	185700	198694300	18950	18950	18950	18950	0
37	20240416	185600	198694300	18950	18950	18950	18950	0
38	20240416	185500	198694300	18950	18950	18950	18950	0
39	20240416	185400	198694300	18950	18950	18950	18950	0
40	20240416	185300	198694300	18950	18950	18950	18950	0
41	20240416	185200	198694300	18950	18950	18950	18950	0
42	20240416	185100	198694300	18950	18950	18950	18950	0
43	20240416	185000	198694300	18950	18950	18950	18950	0
44	20240416	184900	198694300	18950	18950	18950	18950	0
45	20240416	184800	198694300	18950	18950	18950	18950	0
46	20240416	184700	198694300	18950	18950	18950	18950	0
47	20240416	184600	198694300	18950	18950	18950	18950	0
48	20240416	184500	198694300	18950	18950	18950	18950	0
49	20240416	184400	198694300	18950	18950	18950	18950	0
50	20240416	184300	198694300	18950	18950	18950	18950	0
51	20240416	184200	198694300	18950	18950	18950	18950	0
52	20240416	184100	198694300	18950	18950	18950	18950	0
53	20240416	184000	198694300	18950	18950	18950	18950	0
54	20240416	183900	198694300	18950	18950	18950	18950	0
55	20240416	183800	198694300	18950	18950	18950	18950	0
56	20240416	183700	198694300	18950	18950	18950	18950	0
57	20240416	183600	198694300	18950	18950	18950	18950	0
58	20240416	183500	198694300	18950	18950	18950	18950	0
59	20240416	183400	198694300	18950	18950	18950	18950	0
60	20240416	183300	198694300	18950	18950	18950	18950	0
61	20240416	183200	198694300	18950	18950	18950	18950	0
62	20240416	183100	198694300	18950	18950	18950	18950	200
63	20240416	183000	198694300	18950	18950	18950	18950	0
64	20240416	182900	198694300	18950	18950	18950	18950	0
65	20240416	182800	198694300	18950	18950	18950	18950	0
66	20240416	182700	198694300	18950	18950	18950	18950	0
67	20240416	182600	198694300	18950	18950	18950	18950	0
68	20240416	182500	198694300	18950	18950	18950	18950	0
69	20240416	182400	198694300	18950	18950	18950	18950	0
70	20240416	182300	198694300	18950	18950	18950	18950	0
71	20240416	182200	198694300	18950	18950	18950	18950	0
72	20240416	182100	198694300	18950	18950	18950	18950	0
73	20240416	182000	198694300	18950	18950	18950	18950	0
74	20240416	181900	198694300	18950	18950	18950	18950	0
75	20240416	181800	198694300	18950	18950	18950	18950	0
76	20240416	181700	198694300	18950	18950	18950	18950	0
77	20240416	181600	198694300	18950	18950	18950	18950	0
78	20240416	181500	198694300	18950	18950	18950	18950	0
79	20240416	181400	198694300	18950	18950	18950	18950	0
80	20240416	181300	198694300	18950	18950	18950	18950	0
81	20240416	181200	198694300	18950	18950	18950	18950	0
82	20240416	181100	198694300	18950	18950	18950	18950	0
83	20240416	181000	198694300	18950	18950	18950	18950	0
84	20240416	180900	198694300	18950	18950	18950	18950	0
85	20240416	180800	198694300	18950	18950	18950	18950	0
86	20240416	180700	198694300	18950	18950	18950	18950	0
87	20240416	180600	198694300	18950	18950	18950	18950	0
88	20240416	180500	198694300	18950	18950	18950	18950	0
89	20240416	180400	198694300	18950	18950	18950	18950	0
90	20240416	180300	198694300	18950	18950	18950	18950	0
91	20240416	180200	198694300	18950	18950	18950	18950	0
92	20240416	180100	198694300	18950	18950	18950	18950	200
93	20240416	180000	198694300	18950	18950	18950	18950	0
94	20240416	175900	198694300	18950	18950	18950	18950	0
95	20240416	175800	198694300	18950	18950	18950	18950	0
96	20240416	175700	198694300	18950	18950	18950	18950	0
97	20240416	175600	198694300	18950	18950	18950	18950	0
98	20240416	175500	198694300	18950	18950	18950	18950	0
99	20240416	175400	198694300	18950	18950	18950	18950	0
100	20240416	175300	198694300	18950	18950	18950	18950	0
101	20240416	175200	198694300	18950	18950	18950	18950	0
102	20240416	175100	198694300	18950	18950	18950	18950	0
103	20240416	175000	198694300	18950	18950	18950	18950	0
104	20240416	174900	198694300	18950	18950	18950	18950	0
105	20240416	174800	198694300	18950	18950	18950	18950	0
106	20240416	174700	198694300	18950	18950	18950	18950	0
107	20240416	174600	198694300	18950	18950	18950	18950	0
108	20240416	174500	198694300	18950	18950	18950	18950	0
109	20240416	174400	198694300	18950	18950	18950	18950	0
110	20240416	174300	198694300	18950	18950	18950	18950	0
111	20240416	174200	198694300	18950	18950	18950	18950	0
112	20240416	174100	198694300	18950	18950	18950	18950	0
113	20240416	174000	198694300	18950	18950	18950	18950	0
114	20240416	173900	198694300	18950	18950	18950	18950	0
115	20240416	173800	198694300	18950	18950	18950	18950	0
116	20240416	173700	198694300	18950	18950	18950	18950	0
117	20240416	173600	198694300	18950	18950	18950	18950	0
118	20240416	173500	198694300	18950	18950	18950	18950	0
119	20240416	173400	198694300	18950	18950	18950	18950	0
120	20240416	173300	198694300	18950	18950	18950	18950	0
121	20240416	173200	198694300	18950	18950	18950	18950	0
122	20240416	173100	198694300	18950	18950	18950	18950	200
123	20240416	173000	198694300	18950	18950	18950	18950	0
124	20240416	172900	198694300	18950	18950	18950	18950	0
125	20240416	172800	198694300	18950	18950	18950	18950	0
126	20240416	172700	198694300	18950	18950	18950	18950	0
127	20240416	172600	198694300	18950	18950	18950	18950	0
128	20240416	172500	198694300	18950	18950	18950	18950	0
129	20240416	172400	198694300	18950	18950	18950	18950	0
130	20240416	172300	198694300	18950	18950	18950	18950	0
131	20240416	172200	198694300	18950	18950	18950	18950	0
132	20240416	172100	198694300	18950	18950	18950	18950	0
133	20240416	172000	198694300	18950	18950	18950	18950	0
134	20240416	171900	198694300	18950	18950	18950	18950	0
135	20240416	171800	198694300	18950	18950	18950	18950	0
136	20240416	171700	198694300	18950	18950	18950	18950	0
137	20240416	171600	198694300	18950	18950	18950	18950	0
138	20240416	171500	198694300	18950	18950	18950	18950	0
139	20240416	171400	198694300	18950	18950	18950	18950	0
140	20240416	171300	198694300	18950	18950	18950	18950	0
141	20240416	171200	198694300	18950	18950	18950	18950	0
142	20240416	171100	198694300	18950	18950	18950	18950	0
143	20240416	171000	198694300	18950	18950	18950	18950	0
144	20240416	170900	198694300	18950	18950	18950	18950	0
145	20240416	170800	198694300	18950	18950	18950	18950	0
146	20240416	170700	198694300	18950	18950	18950	18950	0
147	20240416	170600	198694300	18950	18950	18950	18950	0
148	20240416	170500	198694300	18950	18950	18950	18950	0
149	20240416	170400	198694300	18950	18950	18950	18950	0
150	20240416	170300	198694300	18950	18950	18950	18950	0
151	20240416	170200	198694300	18950	18950	18950	18950	0
152	20240416	170100	198694300	18950	18950	18950	18950	200
153	20240416	170000	198694300	18950	18950	18950	18950	0
154	20240416	165900	198694300	18950	18950	18950	18950	0
155	20240416	165800	198694300	18950	18950	18950	18950	0
156	20240416	165700	198694300	18950	18950	18950	18950	0
157	20240416	165600	198694300	18950	18950	18950	18950	0
158	20240416	165500	198694300	18950	18950	18950	18950	0
159	20240416	165400	198694300	18950	18950	18950	18950	0
160	20240416	165300	198694300	18950	18950	18950	18950	0
161	20240416	165200	198694300	18950	18950	18950	18950	0
162	20240416	165100	198694300	18950	18950	18950	18950	0
163	20240416	165000	198694300	18950	18950	18950	18950	0
164	20240416	164900	198694300	18950	18950	18950	18950	0
165	20240416	164800	198694300	18950	18950	18950	18950	0
166	20240416	164700	198694300	18950	18950	18950	18950	0
167	20240416	164600	198694300	18950	18950	18950	18950	0
168	20240416	164500	198694300	18950	18950	18950	18950	0
169	20240416	164400	198694300	18950	18950	18950	18950	0
170	20240416	164300	198694300	18950	18950	18950	18950	0
171	20240416	164200	198694300	18950	18950	18950	18950	0
172	20240416	164100	198694300	18950	18950	18950	18950	0
173	20240416	164000	198694300	18950	18950	18950	18950	0
174	20240416	163900	198694300	18950	18950	18950	18950	0
175	20240416	163800	198694300	18950	18950	18950	18950	0
176	20240416	163700	198694300	18950	18950	18950	18950	0
177	20240416	163600	198694300	18950	18950	18950	18950	0
178	20240416	163500	198694300	18950	18950	18950	18950	0
179	20240416	163400	198694300	18950	18950	18950	18950	0
180	20240416	163300	198694300	18950	18950	18950	18950	0
181	20240416	163200	198694300	18950	18950	18950	18950	0
182	20240416	163100	198694300	18950	18950	18950	18950	200
183	20240416	163000	198694300	18950	18950	18950	18950	0
184	20240416	162900	198694300	18950	18950	18950	18950	0
185	20240416	162800	198694300	18950	18950	18950	18950	0
186	20240416	162700	198694300	18950	18950	18950	18950	0
187	20240416	162600	198694300	18950	18950	18950	18950	0
188	20240416	162500	198694300	18950	18950	18950	18950	0
189	20240416	162400	198694300	18950	18950	18950	18950	0
190	20240416	162300	198694300	18950	18950	18950	18950	0
191	20240416	162200	198694300	18950	18950	18950	18950	0
192	20240416	162100	198694300	18950	18950	18950	18950	0
193	20240416	162000	198694300	18950	18950	18950	18950	0
194	20240416	161900	198694300	18950	18950	18950	18950	0
195	20240416	161800	198694300	18950	18950	18950	18950	0
196	20240416	161700	198694300	18950	18950	18950	18950	0
197	20240416	161600	198694300	18950	18950	18950	18950	0
198	20240416	161500	198694300	18950	18950	18950	18950	0
199	20240416	161400	198694300	18950	18950	18950	18950	0
200	20240416	161300	198694300	18950	18950	18950	18950	0
201	20240416	161200	198694300	18950	18950	18950	18950	0
202	20240416	161100	198694300	18950	18950	18950	18950	0
203	20240416	161000	198694300	18950	18950	18950	18950	0
204	20240416	160900	198694300	18950	18950	18950	18950	0
205	20240416	160800	198694300	18950	18950	18950	18950	0
206	20240416	160700	198694300	18950	18950	18950	18950	0
207	20240416	160600	198694300	18950	18950	18950	18950	0
208	20240416	160500	198694300	18950	18950	18950	18950	0
209	20240416	160400	198694300	18950	18950	18950	18950	0
210	20240416	160300	198694300	18950	18950	18950	18950	0
211	20240416	160200	198694300	18950	18950	18950	18950	0
212	20240416	160100	198694300	18950	18950	18950	18950	200
213	20240416	160000	198694300	18950	18950	18950	18950	0
214	20240416	155900	198694300	18950	18950	18950	18950	0
215	20240416	155800	198694300	18950	18950	18950	18950	0
216	20240416	155700	198694300	18950	18950	18950	18950	0
217	20240416	155600	198694300	18950	18950	18950	18950	0
218	20240416	155500	198694300	18950	18950	18950	18950	0
219	20240416	155400	198694300	18950	18950	18950	18950	0
220	20240416	155300	198694300	18950	18950	18950	18950	0
221	20240416	155200	198694300	18950	18950	18950	18950	0
222	20240416	155100	198694300	18950	18950	18950	18950	0
223	20240416	155000	198694300	18950	18950	18950	18950	0
224	20240416	154900	198694300	18950	18950	18950	18950	0
225	20240416	154800	198694300	18950	18950	18950	18950	0
226	20240416	154700	198694300	18950	18950	18950	18950	0
227	20240416	154600	198694300	18950	18950	18950	18950	0
228	20240416	154500	198694300	18950	18950	18950	18950	0
229	20240416	154400	198694300	18950	18950	18950	18950	0
230	20240416	154300	198694300	18950	18950	18950	18950	0
231	20240416	154200	198694300	18950	18950	18950	18950	0
232	20240416	154100	198694300	18950	18950	18950	18950	0
233	20240416	154000	198694300	18950	18950	18950	18950	0
234	20240416	153900	198694300	18950	18950	18950	18950	0
235	20240416	153800	198694300	18950	18950	18950	18950	0
236	20240416	153700	198694300	18950	18950	18950	18950	0
237	20240416	153600	198694300	18950	18950	18950	18950	0
238	20240416	153500	198694300	18950	18950	18950	18950	0
239	20240416	153400	198694300	18950	18950	18950	18950	0
240	20240416	153300	198694300	18950	18950	18950	18950	0
241	20240416	153200	198694300	18950	18950	18950	18950	0
242	20240416	153100	198694300	18950	18950	18950	18950	200
243	20240416	153000	198694300	18950	18950	18950	18950	200
244	20240416	152900	194904300	18950	18950	18950	18950	0
245	20240416	152800	194904300	18950	18950	18950	18950	0
246	20240416	152700	194904300	18950	18950	18950	18950	0
247	20240416	152600	194904300	18950	18950	18950	18950	0
248	20240416	152500	194904300	18950	18950	18950	18950	0
249	20240416	152400	194904300	18950	18950	18950	18950	0
250	20240416	152300	194904300	18950	18950	18950	18950	0
251	20240416	152200	194904300	18950	18950	18950	18950	0
252	20240416	152100	194904300	18950	18950	18950	18950	0
253	20240416	152000	194904300	18950	18950	18950	18950	0
254	20240416	151900	194904300	18950	18950	18950	18950	0
255	20240416	151800	194904300	18950	18950	18950	18950	0
256	20240416	151700	194904300	18950	18950	18950	18950	0
257	20240416	151600	194904300	18950	18950	18950	18950	0
258	20240416	151500	194904300	18950	18950	18950	18950	20
259	20240416	151400	194525300	18950	18950	18950	18950	0
260	20240416	151300	194525300	18950	18950	18950	18950	0
261	20240416	151200	194525300	18950	18950	18950	18950	0
262	20240416	151100	194525300	18950	18950	18950	18950	0
263	20240416	151000	194525300	18950	18950	18950	18950	1
264	20240416	150900	194506350	18960	18960	18960	18960	0
265	20240416	150800	194506350	18960	18960	18960	18960	5
266	20240416	150700	194411550	18950	18950	18950	18950	0
267	20240416	150600	194411550	18950	18960	18960	18950	263
268	20240416	150500	189427010	18950	18950	18950	18950	0
269	20240416	150400	189427010	18950	18950	18950	18950	0
270	20240416	150300	189427010	18950	18950	18950	18950	0
271	20240416	150200	189427010	18950	18950	18950	18950	0
272	20240416	150100	189427010	18950	18950	18950	18950	0
273	20240416	150000	189427010	18950	18950	18950	18950	0
274	20240416	145900	189427010	18950	18950	18950	18950	0
275	20240416	145800	189427010	18950	18950	18950	18950	0
276	20240416	145700	189427010	18950	18950	18950	18950	0
277	20240416	145600	189427010	18950	18950	18950	18950	0
278	20240416	145500	189427010	18950	18950	18950	18950	0
279	20240416	145400	189427010	18950	18950	18950	18950	0
280	20240416	145300	189427010	18950	18950	18950	18950	0
281	20240416	145200	189427010	18950	18950	18950	18950	0
282	20240416	145100	189427010	18950	18950	18950	18950	0
283	20240416	145000	189427010	18950	18950	18950	18950	0
284	20240416	144900	189427010	18950	18950	18950	18950	0
285	20240416	144800	189427010	18950	18950	18950	18950	0
286	20240416	144700	189427010	18950	18950	18950	18950	0
287	20240416	144600	189427010	18950	18950	18950	18950	0
288	20240416	144500	189427010	18950	18980	18980	18950	700
289	20240416	144400	176146890	19050	19050	19050	19050	0
290	20240416	144300	176146890	19050	19050	19050	19050	0
291	20240416	144200	176146890	19050	19050	19050	19050	0
292	20240416	144100	176146890	19050	19050	19050	19050	45
293	20240416	144000	175289640	19050	19050	19050	19050	25
294	20240416	143900	174813390	19050	19050	19050	19050	10
295	20240416	143800	174622890	18980	18980	18980	18980	0
296	20240416	143700	174622890	18980	18980	18980	18980	0
297	20240416	143600	174622890	18980	18980	18980	18980	0
298	20240416	143500	174622890	18980	18980	18980	18980	0
299	20240416	143400	174622890	18980	18980	18980	18980	0
300	20240416	143300	174622890	18980	18980	18980	18980	0
301	20240416	143200	174622890	18980	18980	18980	18980	0
302	20240416	143100	174622890	18980	18980	18980	18980	0
303	20240416	143000	174622890	18980	18980	18980	18980	0
304	20240416	142900	174622890	18980	18980	18980	18980	0
305	20240416	142800	174622890	18980	18980	18980	18980	0
306	20240416	142700	174622890	18980	18980	18980	18980	0
307	20240416	142600	174622890	18980	18980	18980	18980	0
308	20240416	142500	174622890	18980	18980	18980	18980	0
309	20240416	142400	174622890	18980	18980	18980	18980	0
310	20240416	142300	174622890	18980	18980	18980	18980	0
311	20240416	142200	174622890	18980	18980	18980	18980	0
312	20240416	142100	174622890	18980	18990	18990	18980	13
313	20240416	142000	174376050	18980	18980	18980	18980	0
314	20240416	141900	174376050	18980	18980	18980	18980	0
315	20240416	141800	174376050	18980	18980	18980	18980	0
316	20240416	141700	174376050	18980	18980	18980	18980	32
317	20240416	141600	173768690	18990	18990	18990	18990	1
318	20240416	141500	173749700	19020	19020	19020	19020	0
319	20240416	141400	173749700	19020	19020	19020	19020	0
320	20240416	141300	173749700	19020	19020	19020	19020	0
321	20240416	141200	173749700	19020	19020	19020	19020	0
322	20240416	141100	173749700	19020	19020	19020	19020	0
323	20240416	141000	173749700	19020	19020	19020	19020	0
324	20240416	140900	173749700	19020	19020	19020	19020	0
325	20240416	140800	173749700	19020	19020	19020	19020	0
326	20240416	140700	173749700	19020	19020	19020	19020	0
327	20240416	140600	173749700	19020	19020	19020	19020	0
328	20240416	140500	173749700	19020	19020	19020	19020	0
329	20240416	140400	173749700	19020	19020	19020	19020	0
330	20240416	140300	173749700	19020	19020	19020	19020	2
331	20240416	140200	173711660	18990	18990	18990	18990	0
332	20240416	140100	173711660	18990	18990	18990	18990	0
333	20240416	140000	173711660	18990	18990	18990	18990	1
334	20240416	135900	173692670	18990	18990	18990	18990	1
335	20240416	135800	173673680	18980	18980	18980	18980	0
336	20240416	135700	173673680	18980	19010	19010	18980	40
337	20240416	135600	172914420	18980	18980	18980	18980	0
338	20240416	135500	172914420	18980	18980	18980	18980	50
339	20240416	135400	171965420	18980	18980	18980	18980	0
340	20240416	135300	171965420	18980	18980	18980	18980	0
341	20240416	135200	171965420	18980	18980	18980	18980	0
342	20240416	135100	171965420	18980	18980	18980	18980	0
343	20240416	135000	171965420	18980	18980	18980	18980	0
344	20240416	134900	171965420	18980	18980	18980	18980	10
345	20240416	134800	171775620	18970	18970	18970	18970	0
346	20240416	134700	171775620	18970	18970	18970	18970	0
347	20240416	134600	171775620	18970	18970	18970	18970	0
348	20240416	134500	171775620	18970	18970	18970	18970	0
349	20240416	134400	171775620	18970	18970	18970	18970	0
350	20240416	134300	171775620	18970	18970	18970	18970	0
351	20240416	134200	171775620	18970	18970	18970	18970	0
352	20240416	134100	171775620	18970	18970	18970	18970	0
353	20240416	134000	171775620	18970	18970	18970	18970	0
354	20240416	133900	171775620	18970	18970	18970	18970	0
355	20240416	133800	171775620	18970	18970	18970	18970	0
356	20240416	133700	171775620	18970	18970	18970	18970	0
357	20240416	133600	171775620	18970	18970	18970	18970	0
358	20240416	133500	171775620	18970	18970	18970	18970	3
359	20240416	133400	171718710	18970	18970	18970	18970	0
360	20240416	133300	171718710	18970	18970	18970	18970	0
361	20240416	133200	171718710	18970	18970	18970	18970	0
362	20240416	133100	171718710	18970	18970	18970	18970	0
363	20240416	133000	171718710	18970	18970	18970	18970	0
364	20240416	132900	171718710	18970	18970	18970	18970	0
365	20240416	132800	171718710	18970	18970	18970	18970	0
366	20240416	132700	171718710	18970	18970	18970	18970	0
367	20240416	132600	171718710	18970	18970	18970	18970	0
368	20240416	132500	171718710	18970	18970	18970	18970	0
369	20240416	132400	171718710	18970	18970	18970	18970	0
370	20240416	132300	171718710	18970	18970	18970	18970	5
371	20240416	132200	171623860	18970	18970	18970	18970	3
372	20240416	132100	171566950	18970	18970	18970	18970	5
373	20240416	132000	171472100	18970	18970	18970	18970	2
374	20240416	131900	171434160	18980	18960	18980	18960	5
375	20240416	131800	171339320	18960	18950	18960	18950	53
376	20240416	131700	170334540	18960	18960	18960	18960	0
377	20240416	131600	170334540	18960	18960	18960	18960	0
378	20240416	131500	170334540	18960	18960	18960	18960	0
379	20240416	131400	170334540	18960	18960	18960	18960	1
380	20240416	131300	170315580	18960	18960	18960	18960	0
381	20240416	131200	170315580	18960	18960	18960	18960	1
382	20240416	131100	170296620	18960	18960	18960	18960	0
383	20240416	131000	170296620	18960	18960	18960	18960	0
384	20240416	130900	170296620	18960	18960	18960	18960	0
385	20240416	130800	170296620	18960	18960	18960	18960	1
386	20240416	130700	170277660	18950	18950	18950	18950	2
387	20240416	130600	170239760	18950	18940	18950	18940	83
388	20240416	130500	168667430	18950	18950	18950	18950	0
389	20240416	130400	168667430	18950	18950	18950	18950	0
390	20240416	130300	168667430	18950	18950	18950	18950	22
391	20240416	130200	168250530	18950	18950	18950	18950	0
392	20240416	130100	168250530	18950	18950	18950	18950	0
393	20240416	130000	168250530	18950	18950	18950	18950	0
394	20240416	125900	168250530	18950	18950	18950	18950	0
395	20240416	125800	168250530	18950	18950	18950	18950	4
396	20240416	125700	168174730	18950	18950	18950	18950	7
397	20240416	125600	168042080	18950	18950	18950	18950	0
398	20240416	125500	168042080	18950	18950	18950	18950	0
399	20240416	125400	168042080	18950	18950	18950	18950	0
400	20240416	125300	168042080	18950	18950	18950	18950	0
401	20240416	125200	168042080	18950	18950	18950	18950	1
402	20240416	125100	168023130	18950	18950	18950	18950	0
403	20240416	125000	168023130	18950	18950	18950	18950	3
404	20240416	124900	167966280	18960	18960	18960	18960	0
405	20240416	124800	167966280	18960	18960	18960	18960	1
406	20240416	124700	167947320	18960	18960	18960	18960	4
407	20240416	124600	167871480	18960	18960	18960	18960	0
408	20240416	124500	167871480	18960	18960	18960	18960	0
409	20240416	124400	167871480	18960	18960	18960	18960	0
410	20240416	124300	167871480	18960	18960	18960	18960	0
411	20240416	124200	167871480	18960	18960	18960	18960	0
412	20240416	124100	167871480	18960	18960	18960	18960	0
413	20240416	124000	167871480	18960	18960	18960	18960	0
414	20240416	123900	167871480	18960	18960	18960	18960	0
415	20240416	123800	167871480	18960	18960	18960	18960	0
416	20240416	123700	167871480	18960	18960	18960	18960	2
417	20240416	123600	167833560	18960	18960	18960	18960	100
418	20240416	123500	165937560	18960	18960	18960	18960	1
419	20240416	123400	165918600	18970	18970	18970	18970	0
420	20240416	123300	165918600	18970	18950	18970	18950	4
421	20240416	123200	165842760	18970	18950	18970	18950	22
422	20240416	123100	165425440	18940	18940	18940	18940	0
423	20240416	123000	165425440	18940	18940	18940	18940	0
424	20240416	122900	165425440	18940	18940	18940	18940	0
425	20240416	122800	165425440	18940	18970	18970	18940	2
426	20240416	122700	165387530	18970	18970	18970	18970	0
427	20240416	122600	165387530	18970	18970	18970	18970	0
428	20240416	122500	165387530	18970	18970	18970	18970	1
429	20240416	122400	165368560	18910	18910	18910	18910	0
430	20240416	122300	165368560	18910	18910	18910	18910	0
431	20240416	122200	165368560	18910	18910	18910	18910	0
432	20240416	122100	165368560	18910	18900	18910	18900	15
433	20240416	122000	165085050	18910	18920	18940	18910	9
434	20240416	121900	164914810	18920	18920	18940	18910	5
435	20240416	121800	164820180	18920	18920	18940	18920	4
436	20240416	121700	164744460	18940	18940	18940	18910	12
437	20240416	121600	164517240	18980	18980	18980	18980	0
438	20240416	121500	164517240	18980	18980	18980	18980	0
439	20240416	121400	164517240	18980	18950	18980	18950	4
440	20240416	121300	164441350	18980	18980	18980	18980	0
441	20240416	121200	164441350	18980	18980	18980	18980	0
442	20240416	121100	164441350	18980	18950	18980	18950	2
443	20240416	121000	164403420	18980	18980	18980	18980	0
444	20240416	120900	164403420	18980	18980	18980	18980	0
445	20240416	120800	164403420	18980	18980	18980	18980	0
446	20240416	120700	164403420	18980	18980	18980	18980	0
447	20240416	120600	164403420	18980	18980	18980	18980	0
448	20240416	120500	164403420	18980	18980	18980	18950	4
449	20240416	120400	164327530	18950	18950	18950	18950	1
450	20240416	120300	164308580	18980	18980	18980	18980	0
451	20240416	120200	164308580	18980	18980	18980	18980	0
452	20240416	120100	164308580	18980	18980	18980	18980	0
453	20240416	120000	164308580	18980	18980	18980	18980	1
454	20240416	115900	164289600	18980	18980	18980	18980	0
455	20240416	115800	164289600	18980	18980	18980	18980	0
456	20240416	115700	164289600	18980	18980	18980	18980	0
457	20240416	115600	164289600	18980	18970	18980	18900	2771
458	20240416	115500	111849320	18980	18970	18980	18970	32
459	20240416	115400	111242260	18980	18980	18980	18980	0
460	20240416	115300	111242260	18980	18980	18980	18980	0
461	20240416	115200	111242260	18980	18990	18990	18980	131
462	20240416	115100	108755540	18980	18980	18980	18980	3
463	20240416	115000	108698600	18980	18980	18980	18980	0
464	20240416	114900	108698600	18980	18980	18980	18980	48
465	20240416	114800	107787560	18980	18980	18980	18980	0
466	20240416	114700	107787560	18980	18980	18980	18980	0
467	20240416	114600	107787560	18980	19020	19020	18980	130
468	20240416	114500	105319800	19060	19060	19060	19060	2
469	20240416	114400	105281680	19020	19030	19030	19020	5
470	20240416	114300	105186570	18970	18970	18970	18970	0
471	20240416	114200	105186570	18970	18970	18970	18970	0
472	20240416	114100	105186570	18970	18970	18970	18970	0
473	20240416	114000	105186570	18970	18970	18970	18970	0
474	20240416	113900	105186570	18970	18970	18970	18970	0
475	20240416	113800	105186570	18970	18970	18970	18970	0
476	20240416	113700	105186570	18970	18970	18970	18970	0
477	20240416	113600	105186570	18970	18970	18970	18970	0
478	20240416	113500	105186570	18970	18970	18970	18970	0
479	20240416	113400	105186570	18970	18970	18970	18970	0
480	20240416	113300	105186570	18970	18970	18970	18970	0
481	20240416	113200	105186570	18970	18970	18970	18970	0
482	20240416	113100	105186570	18970	18970	18970	18970	0
483	20240416	113000	105186570	18970	18970	18970	18970	0
484	20240416	112900	105186570	18970	18970	18970	18970	0
485	20240416	112800	105186570	18970	18970	18970	18970	0
486	20240416	112700	105186570	18970	18970	18970	18970	0
487	20240416	112600	105186570	18970	18970	18970	18970	0
488	20240416	112500	105186570	18970	18970	18970	18970	0
489	20240416	112400	105186570	18970	18970	18970	18970	0
490	20240416	112300	105186570	18970	18970	18970	18970	0
491	20240416	112200	105186570	18970	18970	18970	18970	0
492	20240416	112100	105186570	18970	18970	18970	18970	0
493	20240416	112000	105186570	18970	18970	18970	18970	0
494	20240416	111900	105186570	18970	18970	18970	18970	114
495	20240416	111800	103023990	18970	18970	18970	18970	0
496	20240416	111700	103023990	18970	18970	18970	18970	2
497	20240416	111600	102986050	18970	18960	18970	18960	5
498	20240416	111500	102891230	18970	18970	18970	18970	112
499	20240416	111400	100766590	18970	18970	18970	18970	0
500	20240416	111300	100766590	18970	18970	18970	18970	0
501	20240416	111200	100766590	18970	18970	18970	18970	0
502	20240416	111100	100766590	18970	18980	18980	18970	50
503	20240416	111000	99817680	18980	18980	18980	18980	0
504	20240416	110900	99817680	18980	18980	18980	18980	0
505	20240416	110800	99817680	18980	18980	18980	18980	0
506	20240416	110700	99817680	18980	18980	18980	18980	0
507	20240416	110600	99817680	18980	18980	18980	18980	9
508	20240416	110500	99646860	18970	18970	18970	18970	0
509	20240416	110400	99646860	18970	18970	18970	18970	0
510	20240416	110300	99646860	18970	18970	18970	18970	1
511	20240416	110200	99627890	18970	18970	18970	18970	1
512	20240416	110100	99608920	18960	18960	18960	18960	1
513	20240416	110000	99589960	18960	19000	19000	18960	2500
514	20240416	105900	52132620	19000	19000	19000	19000	0
515	20240416	105800	52132620	19000	19010	19010	19000	27
516	20240416	105700	51619510	19020	19020	19020	19020	0
517	20240416	105600	51619510	19020	19020	19020	19020	0
518	20240416	105500	51619510	19020	19020	19020	19020	20
519	20240416	105400	51239110	19020	19020	19020	19020	0
520	20240416	105300	51239110	19020	19020	19020	19020	3
521	20240416	105200	51182050	19020	19020	19020	19020	14
522	20240416	105100	50915770	19030	19030	19030	19030	6
523	20240416	105000	50801590	19040	19040	19040	19040	0
524	20240416	104900	50801590	19040	19040	19040	19040	0
525	20240416	104800	50801590	19040	19040	19040	19040	0
526	20240416	104700	50801590	19040	19040	19040	19040	0
527	20240416	104600	50801590	19040	19040	19040	19040	0
528	20240416	104500	50801590	19040	19040	19040	19040	0
529	20240416	104400	50801590	19040	19040	19040	19040	0
530	20240416	104300	50801590	19040	19040	19040	19040	0
531	20240416	104200	50801590	19040	19040	19040	19040	0
532	20240416	104100	50801590	19040	19040	19040	19040	0
533	20240416	104000	50801590	19040	19040	19040	19040	0
534	20240416	103900	50801590	19040	19040	19040	19040	0
535	20240416	103800	50801590	19040	19040	19040	19040	0
536	20240416	103700	50801590	19040	19040	19040	19040	0
537	20240416	103600	50801590	19040	19040	19040	19040	0
538	20240416	103500	50801590	19040	19040	19040	19040	0
539	20240416	103400	50801590	19040	19040	19040	19040	2
540	20240416	103300	50763510	19040	19040	19040	19040	0
541	20240416	103200	50763510	19040	19040	19040	19040	0
542	20240416	103100	50763510	19040	19040	19040	19040	6
543	20240416	103000	50649270	19040	19040	19040	19040	6
544	20240416	102900	50535030	19070	19070	19070	19070	0
545	20240416	102800	50535030	19070	19070	19070	19070	0
546	20240416	102700	50535030	19070	19070	19070	19070	0
547	20240416	102600	50535030	19070	19070	19070	19070	0
548	20240416	102500	50535030	19070	19070	19070	19070	0
549	20240416	102400	50535030	19070	19070	19070	19070	0
550	20240416	102300	50535030	19070	19070	19070	19070	0
551	20240416	102200	50535030	19070	19040	19070	19040	110
552	20240416	102100	48437360	19000	19000	19000	19000	0
553	20240416	102000	48437360	19000	19000	19000	19000	0
554	20240416	101900	48437360	19000	19000	19000	19000	20
555	20240416	101800	48057360	19000	19000	19000	19000	0
556	20240416	101700	48057360	19000	19000	19000	19000	0
557	20240416	101600	48057360	19000	19000	19000	19000	0
558	20240416	101500	48057360	19000	19000	19000	19000	0
559	20240416	101400	48057360	19000	19000	19000	19000	0
560	20240416	101300	48057360	19000	19000	19000	19000	22
561	20240416	101200	47639360	19000	19000	19000	19000	389
562	20240416	101100	40248360	19000	19000	19000	19000	0
563	20240416	101000	40248360	19000	19000	19000	19000	0
564	20240416	100900	40248360	19000	19000	19000	19000	0
565	20240416	100800	40248360	19000	19000	19000	19000	0
566	20240416	100700	40248360	19000	19000	19000	19000	0
567	20240416	100600	40248360	19000	19000	19000	19000	0
568	20240416	100500	40248360	19000	19000	19000	19000	1
569	20240416	100400	40229360	19000	19030	19030	19000	240
570	20240416	100300	35669320	19040	19100	19100	19040	20
571	20240416	100200	35288460	19100	19100	19100	19100	0
572	20240416	100100	35288460	19100	19100	19100	19100	0
573	20240416	100000	35288460	19100	19100	19100	19100	0
574	20240416	095900	35288460	19100	19100	19100	19100	0
575	20240416	095800	35288460	19100	19100	19100	19100	1
576	20240416	095700	35269360	19100	19100	19100	19100	1
577	20240416	095600	35250260	19040	19040	19040	19040	0
578	20240416	095500	35250260	19040	19040	19040	19040	0
579	20240416	095400	35250260	19040	19040	19040	19040	0
580	20240416	095300	35250260	19040	19040	19040	19040	1
581	20240416	095200	35231220	19000	19000	19000	19000	0
582	20240416	095100	35231220	19000	19000	19000	19000	0
583	20240416	095000	35231220	19000	19000	19000	19000	0
584	20240416	094900	35231220	19000	19000	19000	19000	0
585	20240416	094800	35231220	19000	19000	19000	19000	17
586	20240416	094700	34908220	19040	19040	19040	19040	0
587	20240416	094600	34908220	19040	19040	19040	19040	0
588	20240416	094500	34908220	19040	19040	19040	19040	0
589	20240416	094400	34908220	19040	19040	19040	19040	0
590	20240416	094300	34908220	19040	19040	19040	19040	1
591	20240416	094200	34889180	19040	19040	19040	19040	0
592	20240416	094100	34889180	19040	19040	19040	19040	0
593	20240416	094000	34889180	19040	19040	19040	19040	0
594	20240416	093900	34889180	19040	19040	19040	19040	0
595	20240416	093800	34889180	19040	19040	19040	19040	0
596	20240416	093700	34889180	19040	19040	19040	19040	32
597	20240416	093600	34279900	19040	19040	19040	19040	0
598	20240416	093500	34279900	19040	19040	19040	19040	0
599	20240416	093400	34279900	19040	19010	19040	19010	17
600	20240416	093300	33956700	19000	19000	19000	19000	0
601	20240416	093200	33956700	19000	19000	19000	19000	0
602	20240416	093100	33956700	19000	19000	19000	19000	0
603	20240416	093000	33956700	19000	19000	19000	19000	58
604	20240416	092900	32854700	19000	19000	19000	19000	0
605	20240416	092800	32854700	19000	19000	19000	19000	0
606	20240416	092700	32854700	19000	19000	19000	19000	0
607	20240416	092600	32854700	19000	18980	19000	18980	107
608	20240416	092500	30821720	19000	19000	19000	19000	6
609	20240416	092400	30707720	18990	18990	19000	18990	348
610	20240416	092300	24096890	19000	19000	19000	19000	10
611	20240416	092200	23906890	19000	19000	19000	19000	126
612	20240416	092100	21512890	19000	19000	19000	19000	21
613	20240416	092000	21113890	19010	19000	19010	19000	2
614	20240416	091900	21075880	19000	19090	19090	19000	900
615	20240416	091800	3973320	19090	19090	19090	19090	0
616	20240416	091700	3973320	19090	19090	19090	19090	23
617	20240416	091600	3534250	19090	19090	19090	19090	54
618	20240416	091500	2503390	19100	19100	19100	19100	12
619	20240416	091400	2274190	19090	19090	19090	19090	0
620	20240416	091300	2274190	19090	19090	19090	19090	0
621	20240416	091200	2274190	19090	19090	19090	19090	0
622	20240416	091100	2274190	19090	19090	19090	19090	0
623	20240416	091000	2274190	19090	19090	19090	19090	0
624	20240416	090900	2274190	19090	19090	19090	19090	0
625	20240416	090800	2274190	19090	19090	19090	19090	0
626	20240416	090700	2274190	19090	19100	19100	19090	32
627	20240416	090600	1663280	19120	19120	19120	19120	0
628	20240416	090500	1663280	19120	19120	19120	19120	0
629	20240416	090400	1663280	19120	19120	19120	19120	4
630	20240416	090300	1586800	19110	19110	19110	19110	16
631	20240416	090200	1281040	19120	19120	19120	19120	0
632	20240416	090100	1281040	19120	19120	19120	19120	0
633	20240416	090000	1281040	19120	19120	19120	19120	67