KissMeData/065710/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	193100	36086530	19180	19180	19180	19180	182
3	20240411	193000	36086530	19180	19180	19180	19180	0
4	20240411	192900	36086530	19180	19180	19180	19180	0
5	20240411	192800	36086530	19180	19180	19180	19180	0
6	20240411	192700	36086530	19180	19180	19180	19180	0
7	20240411	192600	36086530	19180	19180	19180	19180	0
8	20240411	192500	36086530	19180	19180	19180	19180	0
9	20240411	192400	36086530	19180	19180	19180	19180	0
10	20240411	192300	36086530	19180	19180	19180	19180	0
11	20240411	192200	36086530	19180	19180	19180	19180	0
12	20240411	192100	36086530	19180	19180	19180	19180	0
13	20240411	192000	36086530	19180	19180	19180	19180	0
14	20240411	191900	36086530	19180	19180	19180	19180	0
15	20240411	191800	36086530	19180	19180	19180	19180	0
16	20240411	191700	36086530	19180	19180	19180	19180	0
17	20240411	191600	36086530	19180	19180	19180	19180	0
18	20240411	191500	36086530	19180	19180	19180	19180	0
19	20240411	191400	36086530	19180	19180	19180	19180	0
20	20240411	191300	36086530	19180	19180	19180	19180	0
21	20240411	191200	36086530	19180	19180	19180	19180	0
22	20240411	191100	36086530	19180	19180	19180	19180	0
23	20240411	191000	36086530	19180	19180	19180	19180	0
24	20240411	190900	36086530	19180	19180	19180	19180	0
25	20240411	190800	36086530	19180	19180	19180	19180	0
26	20240411	190700	36086530	19180	19180	19180	19180	0
27	20240411	190600	36086530	19180	19180	19180	19180	0
28	20240411	190500	36086530	19180	19180	19180	19180	0
29	20240411	190400	36086530	19180	19180	19180	19180	0
30	20240411	190300	36086530	19180	19180	19180	19180	0
31	20240411	190200	36086530	19180	19180	19180	19180	0
32	20240411	190100	36086530	19180	19180	19180	19180	182
33	20240411	190000	36086530	19180	19180	19180	19180	0
34	20240411	185900	36086530	19180	19180	19180	19180	0
35	20240411	185800	36086530	19180	19180	19180	19180	0
36	20240411	185700	36086530	19180	19180	19180	19180	0
37	20240411	185600	36086530	19180	19180	19180	19180	0
38	20240411	185500	36086530	19180	19180	19180	19180	0
39	20240411	185400	36086530	19180	19180	19180	19180	0
40	20240411	185300	36086530	19180	19180	19180	19180	0
41	20240411	185200	36086530	19180	19180	19180	19180	0
42	20240411	185100	36086530	19180	19180	19180	19180	0
43	20240411	185000	36086530	19180	19180	19180	19180	0
44	20240411	184900	36086530	19180	19180	19180	19180	0
45	20240411	184800	36086530	19180	19180	19180	19180	0
46	20240411	184700	36086530	19180	19180	19180	19180	0
47	20240411	184600	36086530	19180	19180	19180	19180	0
48	20240411	184500	36086530	19180	19180	19180	19180	0
49	20240411	184400	36086530	19180	19180	19180	19180	0
50	20240411	184300	36086530	19180	19180	19180	19180	0
51	20240411	184200	36086530	19180	19180	19180	19180	0
52	20240411	184100	36086530	19180	19180	19180	19180	0
53	20240411	184000	36086530	19180	19180	19180	19180	0
54	20240411	183900	36086530	19180	19180	19180	19180	0
55	20240411	183800	36086530	19180	19180	19180	19180	0
56	20240411	183700	36086530	19180	19180	19180	19180	0
57	20240411	183600	36086530	19180	19180	19180	19180	0
58	20240411	183500	36086530	19180	19180	19180	19180	0
59	20240411	183400	36086530	19180	19180	19180	19180	0
60	20240411	183300	36086530	19180	19180	19180	19180	0
61	20240411	183200	36086530	19180	19180	19180	19180	0
62	20240411	183100	36086530	19180	19180	19180	19180	182
63	20240411	183000	36086530	19180	19180	19180	19180	0
64	20240411	182900	36086530	19180	19180	19180	19180	0
65	20240411	182800	36086530	19180	19180	19180	19180	0
66	20240411	182700	36086530	19180	19180	19180	19180	0
67	20240411	182600	36086530	19180	19180	19180	19180	0
68	20240411	182500	36086530	19180	19180	19180	19180	0
69	20240411	182400	36086530	19180	19180	19180	19180	0
70	20240411	182300	36086530	19180	19180	19180	19180	0
71	20240411	182200	36086530	19180	19180	19180	19180	0
72	20240411	182100	36086530	19180	19180	19180	19180	0
73	20240411	182000	36086530	19180	19180	19180	19180	0
74	20240411	181900	36086530	19180	19180	19180	19180	0
75	20240411	181800	36086530	19180	19180	19180	19180	0
76	20240411	181700	36086530	19180	19180	19180	19180	0
77	20240411	181600	36086530	19180	19180	19180	19180	0
78	20240411	181500	36086530	19180	19180	19180	19180	0
79	20240411	181400	36086530	19180	19180	19180	19180	0
80	20240411	181300	36086530	19180	19180	19180	19180	0
81	20240411	181200	36086530	19180	19180	19180	19180	0
82	20240411	181100	36086530	19180	19180	19180	19180	0
83	20240411	181000	36086530	19180	19180	19180	19180	0
84	20240411	180900	36086530	19180	19180	19180	19180	0
85	20240411	180800	36086530	19180	19180	19180	19180	0
86	20240411	180700	36086530	19180	19180	19180	19180	0
87	20240411	180600	36086530	19180	19180	19180	19180	0
88	20240411	180500	36086530	19180	19180	19180	19180	0
89	20240411	180400	36086530	19180	19180	19180	19180	0
90	20240411	180300	36086530	19180	19180	19180	19180	0
91	20240411	180200	36086530	19180	19180	19180	19180	0
92	20240411	180100	36086530	19180	19180	19180	19180	182
93	20240411	180000	36086530	19180	19180	19180	19180	0
94	20240411	175900	36086530	19180	19180	19180	19180	0
95	20240411	175800	36086530	19180	19180	19180	19180	0
96	20240411	175700	36086530	19180	19180	19180	19180	0
97	20240411	175600	36086530	19180	19180	19180	19180	0
98	20240411	175500	36086530	19180	19180	19180	19180	0
99	20240411	175400	36086530	19180	19180	19180	19180	0
100	20240411	175300	36086530	19180	19180	19180	19180	0
101	20240411	175200	36086530	19180	19180	19180	19180	0
102	20240411	175100	36086530	19180	19180	19180	19180	0
103	20240411	175000	36086530	19180	19180	19180	19180	0
104	20240411	174900	36086530	19180	19180	19180	19180	0
105	20240411	174800	36086530	19180	19180	19180	19180	0
106	20240411	174700	36086530	19180	19180	19180	19180	0
107	20240411	174600	36086530	19180	19180	19180	19180	0
108	20240411	174500	36086530	19180	19180	19180	19180	0
109	20240411	174400	36086530	19180	19180	19180	19180	0
110	20240411	174300	36086530	19180	19180	19180	19180	0
111	20240411	174200	36086530	19180	19180	19180	19180	0
112	20240411	174100	36086530	19180	19180	19180	19180	0
113	20240411	174000	36086530	19180	19180	19180	19180	0
114	20240411	173900	36086530	19180	19180	19180	19180	0
115	20240411	173800	36086530	19180	19180	19180	19180	0
116	20240411	173700	36086530	19180	19180	19180	19180	0
117	20240411	173600	36086530	19180	19180	19180	19180	0
118	20240411	173500	36086530	19180	19180	19180	19180	0
119	20240411	173400	36086530	19180	19180	19180	19180	0
120	20240411	173300	36086530	19180	19180	19180	19180	0
121	20240411	173200	36086530	19180	19180	19180	19180	0
122	20240411	173100	36086530	19180	19180	19180	19180	182
123	20240411	173000	36086530	19180	19180	19180	19180	0
124	20240411	172900	36086530	19180	19180	19180	19180	0
125	20240411	172800	36086530	19180	19180	19180	19180	0
126	20240411	172700	36086530	19180	19180	19180	19180	0
127	20240411	172600	36086530	19180	19180	19180	19180	0
128	20240411	172500	36086530	19180	19180	19180	19180	0
129	20240411	172400	36086530	19180	19180	19180	19180	0
130	20240411	172300	36086530	19180	19180	19180	19180	0
131	20240411	172200	36086530	19180	19180	19180	19180	0
132	20240411	172100	36086530	19180	19180	19180	19180	0
133	20240411	172000	36086530	19180	19180	19180	19180	0
134	20240411	171900	36086530	19180	19180	19180	19180	0
135	20240411	171800	36086530	19180	19180	19180	19180	0
136	20240411	171700	36086530	19180	19180	19180	19180	0
137	20240411	171600	36086530	19180	19180	19180	19180	0
138	20240411	171500	36086530	19180	19180	19180	19180	0
139	20240411	171400	36086530	19180	19180	19180	19180	0
140	20240411	171300	36086530	19180	19180	19180	19180	0
141	20240411	171200	36086530	19180	19180	19180	19180	0
142	20240411	171100	36086530	19180	19180	19180	19180	0
143	20240411	171000	36086530	19180	19180	19180	19180	0
144	20240411	170900	36086530	19180	19180	19180	19180	0
145	20240411	170800	36086530	19180	19180	19180	19180	0
146	20240411	170700	36086530	19180	19180	19180	19180	0
147	20240411	170600	36086530	19180	19180	19180	19180	0
148	20240411	170500	36086530	19180	19180	19180	19180	0
149	20240411	170400	36086530	19180	19180	19180	19180	0
150	20240411	170300	36086530	19180	19180	19180	19180	0
151	20240411	170200	36086530	19180	19180	19180	19180	0
152	20240411	170100	36086530	19180	19180	19180	19180	182
153	20240411	170000	36086530	19180	19180	19180	19180	0
154	20240411	165900	36086530	19180	19180	19180	19180	0
155	20240411	165800	36086530	19180	19180	19180	19180	0
156	20240411	165700	36086530	19180	19180	19180	19180	0
157	20240411	165600	36086530	19180	19180	19180	19180	0
158	20240411	165500	36086530	19180	19180	19180	19180	0
159	20240411	165400	36086530	19180	19180	19180	19180	0
160	20240411	165300	36086530	19180	19180	19180	19180	0
161	20240411	165200	36086530	19180	19180	19180	19180	0
162	20240411	165100	36086530	19180	19180	19180	19180	0
163	20240411	165000	36086530	19180	19180	19180	19180	0
164	20240411	164900	36086530	19180	19180	19180	19180	0
165	20240411	164800	36086530	19180	19180	19180	19180	0
166	20240411	164700	36086530	19180	19180	19180	19180	0
167	20240411	164600	36086530	19180	19180	19180	19180	0
168	20240411	164500	36086530	19180	19180	19180	19180	0
169	20240411	164400	36086530	19180	19180	19180	19180	0
170	20240411	164300	36086530	19180	19180	19180	19180	0
171	20240411	164200	36086530	19180	19180	19180	19180	0
172	20240411	164100	36086530	19180	19180	19180	19180	0
173	20240411	164000	36086530	19180	19180	19180	19180	0
174	20240411	163900	36086530	19180	19180	19180	19180	0
175	20240411	163800	36086530	19180	19180	19180	19180	0
176	20240411	163700	36086530	19180	19180	19180	19180	0
177	20240411	163600	36086530	19180	19180	19180	19180	0
178	20240411	163500	36086530	19180	19180	19180	19180	0
179	20240411	163400	36086530	19180	19180	19180	19180	0
180	20240411	163300	36086530	19180	19180	19180	19180	0
181	20240411	163200	36086530	19180	19180	19180	19180	0
182	20240411	163100	36086530	19180	19180	19180	19180	182
183	20240411	163000	36086530	19180	19180	19180	19180	0
184	20240411	162900	36086530	19180	19180	19180	19180	0
185	20240411	162800	36086530	19180	19180	19180	19180	0
186	20240411	162700	36086530	19180	19180	19180	19180	0
187	20240411	162600	36086530	19180	19180	19180	19180	0
188	20240411	162500	36086530	19180	19180	19180	19180	0
189	20240411	162400	36086530	19180	19180	19180	19180	0
190	20240411	162300	36086530	19180	19180	19180	19180	0
191	20240411	162200	36086530	19180	19180	19180	19180	0
192	20240411	162100	36086530	19180	19180	19180	19180	0
193	20240411	162000	36086530	19180	19180	19180	19180	0
194	20240411	161900	36086530	19180	19180	19180	19180	0
195	20240411	161800	36086530	19180	19180	19180	19180	0
196	20240411	161700	36086530	19180	19180	19180	19180	0
197	20240411	161600	36086530	19180	19180	19180	19180	0
198	20240411	161500	36086530	19180	19180	19180	19180	0
199	20240411	161400	36086530	19180	19180	19180	19180	0
200	20240411	161300	36086530	19180	19180	19180	19180	0
201	20240411	161200	36086530	19180	19180	19180	19180	0
202	20240411	161100	36086530	19180	19180	19180	19180	0
203	20240411	161000	36086530	19180	19180	19180	19180	0
204	20240411	160900	36086530	19180	19180	19180	19180	0
205	20240411	160800	36086530	19180	19180	19180	19180	0
206	20240411	160700	36086530	19180	19180	19180	19180	0
207	20240411	160600	36086530	19180	19180	19180	19180	0
208	20240411	160500	36086530	19180	19180	19180	19180	0
209	20240411	160400	36086530	19180	19180	19180	19180	0
210	20240411	160300	36086530	19180	19180	19180	19180	0
211	20240411	160200	36086530	19180	19180	19180	19180	0
212	20240411	160100	36086530	19180	19180	19180	19180	182
213	20240411	160000	36086530	19180	19180	19180	19180	0
214	20240411	155900	36086530	19180	19180	19180	19180	0
215	20240411	155800	36086530	19180	19180	19180	19180	0
216	20240411	155700	36086530	19180	19180	19180	19180	0
217	20240411	155600	36086530	19180	19180	19180	19180	0
218	20240411	155500	36086530	19180	19180	19180	19180	0
219	20240411	155400	36086530	19180	19180	19180	19180	0
220	20240411	155300	36086530	19180	19180	19180	19180	0
221	20240411	155200	36086530	19180	19180	19180	19180	0
222	20240411	155100	36086530	19180	19180	19180	19180	0
223	20240411	155000	36086530	19180	19180	19180	19180	0
224	20240411	154900	36086530	19180	19180	19180	19180	0
225	20240411	154800	36086530	19180	19180	19180	19180	0
226	20240411	154700	36086530	19180	19180	19180	19180	0
227	20240411	154600	36086530	19180	19180	19180	19180	0
228	20240411	154500	36086530	19180	19180	19180	19180	0
229	20240411	154400	36086530	19180	19180	19180	19180	0
230	20240411	154300	36086530	19180	19180	19180	19180	0
231	20240411	154200	36086530	19180	19180	19180	19180	0
232	20240411	154100	36086530	19180	19180	19180	19180	0
233	20240411	154000	36086530	19180	19180	19180	19180	0
234	20240411	153900	36086530	19180	19180	19180	19180	0
235	20240411	153800	36086530	19180	19180	19180	19180	0
236	20240411	153700	36086530	19180	19180	19180	19180	0
237	20240411	153600	36086530	19180	19180	19180	19180	0
238	20240411	153500	36086530	19180	19180	19180	19180	0
239	20240411	153400	36086530	19180	19180	19180	19180	0
240	20240411	153300	36086530	19180	19180	19180	19180	0
241	20240411	153200	36086530	19180	19180	19180	19180	0
242	20240411	153100	36086530	19180	19180	19180	19180	182
243	20240411	153000	36086530	19180	19180	19180	19180	182
244	20240411	152900	32595770	19180	19180	19180	19180	0
245	20240411	152800	32595770	19180	19180	19180	19180	0
246	20240411	152700	32595770	19180	19180	19180	19180	0
247	20240411	152600	32595770	19180	19180	19180	19180	0
248	20240411	152500	32595770	19180	19180	19180	19180	0
249	20240411	152400	32595770	19180	19180	19180	19180	0
250	20240411	152300	32595770	19180	19180	19180	19180	0
251	20240411	152200	32595770	19180	19180	19180	19180	0
252	20240411	152100	32595770	19180	19180	19180	19180	0
253	20240411	152000	32595770	19180	19180	19180	19180	0
254	20240411	151900	32595770	19180	19180	19180	19180	0
255	20240411	151800	32595770	19180	19180	19180	19180	6
256	20240411	151700	32480690	19180	19180	19180	19180	0
257	20240411	151600	32480690	19180	19180	19180	19180	6
258	20240411	151500	32365610	19190	19190	19190	19190	0
259	20240411	151400	32365610	19190	19190	19190	19190	3
260	20240411	151300	32308040	19180	19180	19180	19180	0
261	20240411	151200	32308040	19180	19180	19180	19180	8
262	20240411	151100	32154600	19180	19180	19180	19180	0
263	20240411	151000	32154600	19180	19180	19180	19180	2
264	20240411	150900	32116240	19180	19180	19180	19180	0
265	20240411	150800	32116240	19180	19180	19180	19180	0
266	20240411	150700	32116240	19180	19180	19180	19180	8
267	20240411	150600	31962800	19180	19180	19180	19180	0
268	20240411	150500	31962800	19180	19180	19180	19180	0
269	20240411	150400	31962800	19180	19180	19180	19180	0
270	20240411	150300	31962800	19180	19180	19180	19180	0
271	20240411	150200	31962800	19180	19180	19180	19180	0
272	20240411	150100	31962800	19180	19180	19180	19180	0
273	20240411	150000	31962800	19180	19190	19190	19180	11
274	20240411	145900	31751810	19190	19190	19190	19190	0
275	20240411	145800	31751810	19190	19190	19190	19190	0
276	20240411	145700	31751810	19190	19190	19190	19190	0
277	20240411	145600	31751810	19190	19190	19190	19190	0
278	20240411	145500	31751810	19190	19190	19190	19190	0
279	20240411	145400	31751810	19190	19190	19190	19190	0
280	20240411	145300	31751810	19190	19190	19190	19190	0
281	20240411	145200	31751810	19190	19190	19190	19190	0
282	20240411	145100	31751810	19190	19190	19190	19190	0
283	20240411	145000	31751810	19190	19190	19190	19190	0
284	20240411	144900	31751810	19190	19190	19190	19190	0
285	20240411	144800	31751810	19190	19190	19190	19190	0
286	20240411	144700	31751810	19190	19190	19190	19190	24
287	20240411	144600	31291250	19190	19190	19190	19190	0
288	20240411	144500	31291250	19190	19190	19190	19190	0
289	20240411	144400	31291250	19190	19190	19190	19190	0
290	20240411	144300	31291250	19190	19190	19190	19190	0
291	20240411	144200	31291250	19190	19190	19190	19190	0
292	20240411	144100	31291250	19190	19190	19190	19190	0
293	20240411	144000	31291250	19190	19190	19190	19190	0
294	20240411	143900	31291250	19190	19190	19190	19190	0
295	20240411	143800	31291250	19190	19190	19190	19190	0
296	20240411	143700	31291250	19190	19190	19190	19190	0
297	20240411	143600	31291250	19190	19190	19190	19190	0
298	20240411	143500	31291250	19190	19190	19190	19190	1
299	20240411	143400	31272060	19190	19190	19190	19180	3
300	20240411	143300	31214500	19190	19190	19190	19190	0
301	20240411	143200	31214500	19190	19190	19190	19190	59
302	20240411	143100	30082290	19200	19200	19200	19200	56
303	20240411	143000	29007090	19200	19200	19200	19200	0
304	20240411	142900	29007090	19200	19200	19200	19200	0
305	20240411	142800	29007090	19200	19200	19200	19200	0
306	20240411	142700	29007090	19200	19200	19200	19200	1
307	20240411	142600	28987890	19210	19210	19210	19210	0
308	20240411	142500	28987890	19210	19210	19210	19210	0
309	20240411	142400	28987890	19210	19210	19210	19210	0
310	20240411	142300	28987890	19210	19210	19210	19210	0
311	20240411	142200	28987890	19210	19210	19210	19210	0
312	20240411	142100	28987890	19210	19210	19210	19210	0
313	20240411	142000	28987890	19210	19210	19210	19210	0
314	20240411	141900	28987890	19210	19210	19210	19210	1
315	20240411	141800	28968680	19210	19200	19210	19200	6
316	20240411	141700	28853470	19200	19210	19210	19200	81
317	20240411	141600	27298200	19210	19210	19210	19210	0
318	20240411	141500	27298200	19210	19210	19210	19210	0
319	20240411	141400	27298200	19210	19210	19210	19210	0
320	20240411	141300	27298200	19210	19210	19210	19210	0
321	20240411	141200	27298200	19210	19210	19210	19210	0
322	20240411	141100	27298200	19210	19210	19210	19210	0
323	20240411	141000	27298200	19210	19210	19210	19210	0
324	20240411	140900	27298200	19210	19210	19210	19210	0
325	20240411	140800	27298200	19210	19210	19210	19210	0
326	20240411	140700	27298200	19210	19210	19210	19210	0
327	20240411	140600	27298200	19210	19210	19210	19210	0
328	20240411	140500	27298200	19210	19210	19210	19210	0
329	20240411	140400	27298200	19210	19210	19210	19210	0
330	20240411	140300	27298200	19210	19210	19210	19210	0
331	20240411	140200	27298200	19210	19210	19210	19210	0
332	20240411	140100	27298200	19210	19210	19210	19210	0
333	20240411	140000	27298200	19210	19210	19210	19210	0
334	20240411	135900	27298200	19210	19210	19210	19210	0
335	20240411	135800	27298200	19210	19210	19210	19210	0
336	20240411	135700	27298200	19210	19210	19210	19210	0
337	20240411	135600	27298200	19210	19210	19210	19210	0
338	20240411	135500	27298200	19210	19210	19210	19210	0
339	20240411	135400	27298200	19210	19210	19210	19210	0
340	20240411	135300	27298200	19210	19210	19210	19210	0
341	20240411	135200	27298200	19210	19210	19210	19210	0
342	20240411	135100	27298200	19210	19210	19210	19210	0
343	20240411	135000	27298200	19210	19210	19210	19210	0
344	20240411	134900	27298200	19210	19210	19210	19210	1
345	20240411	134800	27278990	19210	19210	19210	19210	0
346	20240411	134700	27278990	19210	19210	19210	19210	0
347	20240411	134600	27278990	19210	19210	19210	19210	0
348	20240411	134500	27278990	19210	19210	19210	19210	0
349	20240411	134400	27278990	19210	19210	19210	19210	0
350	20240411	134300	27278990	19210	19210	19210	19210	0
351	20240411	134200	27278990	19210	19210	19210	19210	0
352	20240411	134100	27278990	19210	19210	19210	19210	0
353	20240411	134000	27278990	19210	19210	19210	19210	0
354	20240411	133900	27278990	19210	19210	19210	19210	2
355	20240411	133800	27240570	19230	19230	19230	19230	0
356	20240411	133700	27240570	19230	19230	19230	19230	0
357	20240411	133600	27240570	19230	19230	19230	19230	0
358	20240411	133500	27240570	19230	19230	19230	19230	0
359	20240411	133400	27240570	19230	19230	19230	19230	0
360	20240411	133300	27240570	19230	19230	19230	19230	0
361	20240411	133200	27240570	19230	19230	19230	19230	0
362	20240411	133100	27240570	19230	19230	19230	19230	5
363	20240411	133000	27144420	19230	19230	19230	19230	0
364	20240411	132900	27144420	19230	19210	19230	19210	2
365	20240411	132800	27105980	19230	19230	19230	19230	0
366	20240411	132700	27105980	19230	19230	19230	19230	0
367	20240411	132600	27105980	19230	19230	19230	19230	0
368	20240411	132500	27105980	19230	19230	19230	19230	0
369	20240411	132400	27105980	19230	19230	19230	19230	0
370	20240411	132300	27105980	19230	19260	19260	19220	275
371	20240411	132200	21816870	19250	19250	19250	19250	0
372	20240411	132100	21816870	19250	19250	19250	19250	0
373	20240411	132000	21816870	19250	19250	19250	19250	0
374	20240411	131900	21816870	19250	19250	19250	19250	0
375	20240411	131800	21816870	19250	19250	19250	19250	0
376	20240411	131700	21816870	19250	19250	19250	19250	0
377	20240411	131600	21816870	19250	19250	19250	19250	0
378	20240411	131500	21816870	19250	19250	19250	19250	0
379	20240411	131400	21816870	19250	19250	19250	19250	0
380	20240411	131300	21816870	19250	19250	19250	19250	0
381	20240411	131200	21816870	19250	19250	19250	19250	0
382	20240411	131100	21816870	19250	19250	19250	19250	10
383	20240411	131000	21624370	19250	19250	19250	19250	0
384	20240411	130900	21624370	19250	19250	19250	19250	0
385	20240411	130800	21624370	19250	19250	19250	19250	0
386	20240411	130700	21624370	19250	19250	19250	19250	0
387	20240411	130600	21624370	19250	19250	19250	19250	0
388	20240411	130500	21624370	19250	19250	19250	19250	44
389	20240411	130400	20777370	19270	19270	19270	19270	0
390	20240411	130300	20777370	19270	19270	19270	19270	0
391	20240411	130200	20777370	19270	19270	19270	19270	0
392	20240411	130100	20777370	19270	19270	19270	19270	0
393	20240411	130000	20777370	19270	19270	19270	19270	0
394	20240411	125900	20777370	19270	19270	19270	19270	0
395	20240411	125800	20777370	19270	19270	19270	19270	0
396	20240411	125700	20777370	19270	19270	19270	19270	0
397	20240411	125600	20777370	19270	19270	19270	19270	1
398	20240411	125500	20758100	19270	19270	19270	19270	0
399	20240411	125400	20758100	19270	19270	19270	19270	0
400	20240411	125300	20758100	19270	19270	19270	19270	0
401	20240411	125200	20758100	19270	19270	19270	19270	0
402	20240411	125100	20758100	19270	19270	19270	19270	100
403	20240411	125000	18831100	19270	19270	19270	19270	0
404	20240411	124900	18831100	19270	19270	19270	19270	0
405	20240411	124800	18831100	19270	19270	19270	19270	0
406	20240411	124700	18831100	19270	19270	19270	19270	0
407	20240411	124600	18831100	19270	19270	19270	19270	0
408	20240411	124500	18831100	19270	19270	19270	19270	0
409	20240411	124400	18831100	19270	19270	19270	19270	0
410	20240411	124300	18831100	19270	19270	19270	19270	0
411	20240411	124200	18831100	19270	19270	19270	19270	0
412	20240411	124100	18831100	19270	19270	19270	19270	0
413	20240411	124000	18831100	19270	19270	19270	19270	0
414	20240411	123900	18831100	19270	19260	19270	19260	5
415	20240411	123800	18734780	19260	19260	19260	19260	0
416	20240411	123700	18734780	19260	19260	19260	19260	0
417	20240411	123600	18734780	19260	19260	19260	19260	0
418	20240411	123500	18734780	19260	19260	19260	19260	0
419	20240411	123400	18734780	19260	19260	19260	19260	0
420	20240411	123300	18734780	19260	19260	19260	19260	0
421	20240411	123200	18734780	19260	19260	19260	19260	0
422	20240411	123100	18734780	19260	19260	19260	19260	0
423	20240411	123000	18734780	19260	19260	19260	19260	0
424	20240411	122900	18734780	19260	19260	19260	19260	0
425	20240411	122800	18734780	19260	19260	19260	19260	0
426	20240411	122700	18734780	19260	19260	19260	19260	0
427	20240411	122600	18734780	19260	19260	19260	19260	0
428	20240411	122500	18734780	19260	19260	19260	19260	0
429	20240411	122400	18734780	19260	19260	19260	19260	0
430	20240411	122300	18734780	19260	19260	19260	19260	0
431	20240411	122200	18734780	19260	19260	19260	19260	20
432	20240411	122100	18349580	19250	19250	19250	19250	0
433	20240411	122000	18349580	19250	19250	19250	19250	0
434	20240411	121900	18349580	19250	19250	19250	19250	0
435	20240411	121800	18349580	19250	19250	19250	19250	0
436	20240411	121700	18349580	19250	19250	19250	19250	0
437	20240411	121600	18349580	19250	19250	19250	19250	0
438	20240411	121500	18349580	19250	19250	19250	19250	0
439	20240411	121400	18349580	19250	19250	19250	19250	0
440	20240411	121300	18349580	19250	19250	19250	19250	0
441	20240411	121200	18349580	19250	19250	19250	19250	0
442	20240411	121100	18349580	19250	19250	19250	19250	0
443	20240411	121000	18349580	19250	19250	19250	19250	60
444	20240411	120900	17194580	19260	19260	19260	19260	0
445	20240411	120800	17194580	19260	19260	19260	19260	0
446	20240411	120700	17194580	19260	19260	19260	19260	0
447	20240411	120600	17194580	19260	19260	19260	19260	0
448	20240411	120500	17194580	19260	19260	19260	19260	0
449	20240411	120400	17194580	19260	19260	19260	19260	0
450	20240411	120300	17194580	19260	19260	19260	19260	0
451	20240411	120200	17194580	19260	19260	19260	19260	0
452	20240411	120100	17194580	19260	19260	19260	19260	0
453	20240411	120000	17194580	19260	19260	19260	19260	0
454	20240411	115900	17194580	19260	19260	19260	19260	0
455	20240411	115800	17194580	19260	19260	19260	19260	0
456	20240411	115700	17194580	19260	19260	19260	19260	0
457	20240411	115600	17194580	19260	19260	19260	19260	0
458	20240411	115500	17194580	19260	19260	19260	19260	0
459	20240411	115400	17194580	19260	19260	19260	19260	0
460	20240411	115300	17194580	19260	19260	19260	19260	0
461	20240411	115200	17194580	19260	19260	19260	19260	0
462	20240411	115100	17194580	19260	19260	19260	19260	0
463	20240411	115000	17194580	19260	19260	19260	19260	0
464	20240411	114900	17194580	19260	19260	19260	19260	0
465	20240411	114800	17194580	19260	19260	19260	19260	4
466	20240411	114700	17117540	19250	19250	19250	19250	0
467	20240411	114600	17117540	19250	19250	19250	19250	0
468	20240411	114500	17117540	19250	19250	19250	19250	0
469	20240411	114400	17117540	19250	19250	19250	19250	0
470	20240411	114300	17117540	19250	19250	19250	19250	0
471	20240411	114200	17117540	19250	19250	19250	19250	0
472	20240411	114100	17117540	19250	19250	19250	19250	0
473	20240411	114000	17117540	19250	19250	19250	19250	0
474	20240411	113900	17117540	19250	19250	19250	19250	0
475	20240411	113800	17117540	19250	19250	19250	19250	0
476	20240411	113700	17117540	19250	19250	19250	19250	0
477	20240411	113600	17117540	19250	19250	19250	19250	0
478	20240411	113500	17117540	19250	19250	19250	19250	0
479	20240411	113400	17117540	19250	19250	19250	19250	13
480	20240411	113300	16867290	19260	19260	19260	19260	5
481	20240411	113200	16770990	19260	19270	19270	19260	177
482	20240411	113100	13360960	19270	19270	19270	19270	0
483	20240411	113000	13360960	19270	19270	19270	19270	0
484	20240411	112900	13360960	19270	19270	19270	19270	0
485	20240411	112800	13360960	19270	19270	19270	19270	0
486	20240411	112700	13360960	19270	19270	19270	19270	0
487	20240411	112600	13360960	19270	19270	19270	19270	0
488	20240411	112500	13360960	19270	19270	19270	19270	0
489	20240411	112400	13360960	19270	19270	19270	19270	0
490	20240411	112300	13360960	19270	19270	19270	19270	0
491	20240411	112200	13360960	19270	19270	19270	19270	0
492	20240411	112100	13360960	19270	19270	19270	19270	0
493	20240411	112000	13360960	19270	19270	19270	19270	110
494	20240411	111900	11241260	19280	19280	19280	19280	1
495	20240411	111800	11221980	19280	19280	19280	19280	0
496	20240411	111700	11221980	19280	19280	19280	19280	0
497	20240411	111600	11221980	19280	19280	19280	19280	0
498	20240411	111500	11221980	19280	19280	19280	19280	0
499	20240411	111400	11221980	19280	19280	19280	19280	0
500	20240411	111300	11221980	19280	19280	19280	19280	0
501	20240411	111200	11221980	19280	19280	19280	19280	0
502	20240411	111100	11221980	19280	19280	19280	19280	0
503	20240411	111000	11221980	19280	19280	19280	19280	0
504	20240411	110900	11221980	19280	19280	19280	19280	0
505	20240411	110800	11221980	19280	19280	19280	19280	0
506	20240411	110700	11221980	19280	19280	19280	19280	0
507	20240411	110600	11221980	19280	19280	19280	19280	1
508	20240411	110500	11202700	19280	19280	19280	19280	0
509	20240411	110400	11202700	19280	19280	19280	19280	0
510	20240411	110300	11202700	19280	19280	19280	19280	0
511	20240411	110200	11202700	19280	19280	19280	19280	0
512	20240411	110100	11202700	19280	19280	19280	19280	0
513	20240411	110000	11202700	19280	19280	19280	19280	0
514	20240411	105900	11202700	19280	19280	19280	19280	0
515	20240411	105800	11202700	19280	19280	19280	19280	0
516	20240411	105700	11202700	19280	19280	19280	19280	0
517	20240411	105600	11202700	19280	19280	19280	19280	0
518	20240411	105500	11202700	19280	19280	19280	19280	0
519	20240411	105400	11202700	19280	19280	19280	19280	0
520	20240411	105300	11202700	19280	19280	19280	19280	0
521	20240411	105200	11202700	19280	19280	19280	19280	0
522	20240411	105100	11202700	19280	19280	19280	19280	1
523	20240411	105000	11183420	19280	19280	19280	19280	0
524	20240411	104900	11183420	19280	19280	19280	19280	0
525	20240411	104800	11183420	19280	19280	19280	19280	0
526	20240411	104700	11183420	19280	19280	19280	19280	0
527	20240411	104600	11183420	19280	19280	19280	19280	0
528	20240411	104500	11183420	19280	19280	19280	19280	0
529	20240411	104400	11183420	19280	19280	19280	19280	0
530	20240411	104300	11183420	19280	19280	19280	19280	0
531	20240411	104200	11183420	19280	19280	19280	19280	0
532	20240411	104100	11183420	19280	19280	19280	19280	0
533	20240411	104000	11183420	19280	19280	19280	19280	0
534	20240411	103900	11183420	19280	19280	19280	19280	0
535	20240411	103800	11183420	19280	19280	19280	19280	0
536	20240411	103700	11183420	19280	19280	19280	19280	0
537	20240411	103600	11183420	19280	19280	19280	19280	0
538	20240411	103500	11183420	19280	19280	19280	19280	0
539	20240411	103400	11183420	19280	19280	19280	19280	0
540	20240411	103300	11183420	19280	19280	19280	19280	1
541	20240411	103200	11164140	19280	19280	19280	19280	1
542	20240411	103100	11144860	19260	19260	19260	19260	0
543	20240411	103000	11144860	19260	19260	19260	19260	0
544	20240411	102900	11144860	19260	19260	19260	19260	0
545	20240411	102800	11144860	19260	19260	19260	19260	20
546	20240411	102700	10759660	19270	19270	19270	19270	0
547	20240411	102600	10759660	19270	19270	19270	19270	0
548	20240411	102500	10759660	19270	19270	19270	19270	0
549	20240411	102400	10759660	19270	19270	19270	19270	0
550	20240411	102300	10759660	19270	19270	19270	19270	0
551	20240411	102200	10759660	19270	19270	19270	19270	0
552	20240411	102100	10759660	19270	19270	19270	19270	0
553	20240411	102000	10759660	19270	19270	19270	19270	0
554	20240411	101900	10759660	19270	19270	19270	19270	0
555	20240411	101800	10759660	19270	19270	19270	19270	3
556	20240411	101700	10701850	19280	19280	19280	19280	0
557	20240411	101600	10701850	19280	19280	19280	19280	0
558	20240411	101500	10701850	19280	19280	19280	19280	0
559	20240411	101400	10701850	19280	19280	19280	19280	0
560	20240411	101300	10701850	19280	19280	19280	19280	12
561	20240411	101200	10470490	19280	19280	19280	19280	0
562	20240411	101100	10470490	19280	19280	19280	19280	12
563	20240411	101000	10239130	19280	19280	19280	19260	4
564	20240411	100900	10162030	19250	19250	19250	19250	0
565	20240411	100800	10162030	19250	19250	19250	19250	0
566	20240411	100700	10162030	19250	19250	19250	19250	10
567	20240411	100600	9969530	19210	19210	19210	19210	18
568	20240411	100500	9623750	19210	19210	19210	19210	12
569	20240411	100400	9393230	19210	19210	19210	19210	0
570	20240411	100300	9393230	19210	19210	19210	19210	0
571	20240411	100200	9393230	19210	19210	19210	19210	1
572	20240411	100100	9374020	19200	19200	19200	19200	5
573	20240411	100000	9278020	19210	19200	19210	19200	2
574	20240411	095900	9239610	19210	19200	19210	19200	2
575	20240411	095800	9201200	19200	19200	19200	19200	1
576	20240411	095700	9182000	19210	19210	19210	19210	0
577	20240411	095600	9182000	19210	19190	19210	19190	54
578	20240411	095500	8145190	19180	19160	19180	19160	13
579	20240411	095400	7895990	19160	19160	19160	19160	0
580	20240411	095300	7895990	19160	19160	19160	19160	7
581	20240411	095200	7761870	19160	19160	19160	19160	6
582	20240411	095100	7646910	19160	19160	19160	19160	1
583	20240411	095000	7627750	19150	19150	19150	19150	0
584	20240411	094900	7627750	19150	19150	19150	19150	0
585	20240411	094800	7627750	19150	19150	19150	19150	0
586	20240411	094700	7627750	19150	19150	19150	19150	10
587	20240411	094600	7436250	19150	19150	19150	19150	0
588	20240411	094500	7436250	19150	19150	19150	19150	0
589	20240411	094400	7436250	19150	19150	19150	19150	12
590	20240411	094300	7206450	19160	19160	19160	19160	0
591	20240411	094200	7206450	19160	19160	19160	19160	11
592	20240411	094100	6995690	19160	19160	19160	19160	0
593	20240411	094000	6995690	19160	19160	19160	19160	0
594	20240411	093900	6995690	19160	19160	19160	19160	10
595	20240411	093800	6804090	19160	19160	19160	19160	0
596	20240411	093700	6804090	19160	19160	19160	19160	0
597	20240411	093600	6804090	19160	19160	19160	19160	1
598	20240411	093500	6784930	19160	19160	19160	19160	0
599	20240411	093400	6784930	19160	19160	19160	19160	0
600	20240411	093300	6784930	19160	19150	19160	19150	12
601	20240411	093200	6555120	19150	19150	19150	19150	0
602	20240411	093100	6555120	19150	19150	19150	19150	0
603	20240411	093000	6555120	19150	19150	19150	19150	0
604	20240411	092900	6555120	19150	19150	19150	19150	0
605	20240411	092800	6555120	19150	19150	19150	19150	0
606	20240411	092700	6555120	19150	19150	19150	19150	0
607	20240411	092600	6555120	19150	19150	19150	19150	0
608	20240411	092500	6555120	19150	19150	19150	19150	0
609	20240411	092400	6555120	19150	19150	19150	19150	0
610	20240411	092300	6555120	19150	19150	19150	19150	0
611	20240411	092200	6555120	19150	19150	19150	19150	0
612	20240411	092100	6555120	19150	19150	19150	19150	0
613	20240411	092000	6555120	19150	19150	19150	19150	0
614	20240411	091900	6555120	19150	19200	19200	19150	100
615	20240411	091800	4639590	19210	19210	19210	19210	0
616	20240411	091700	4639590	19210	19210	19210	19210	0
617	20240411	091600	4639590	19210	19210	19210	19210	0
618	20240411	091500	4639590	19210	19210	19210	19210	1
619	20240411	091400	4620380	19210	19210	19210	19210	2
620	20240411	091300	4581960	19220	19220	19220	19220	118
621	20240411	091200	2314000	19260	19260	19260	19260	10
622	20240411	091100	2121400	19220	19220	19220	19220	0
623	20240411	091000	2121400	19220	19220	19220	19220	0
624	20240411	090900	2121400	19220	19220	19220	19220	5
625	20240411	090800	2025300	19230	19250	19250	19230	3
626	20240411	090700	1967580	19260	19260	19260	19260	1
627	20240411	090600	1948320	19270	19270	19270	19270	4
628	20240411	090500	1871240	19280	19280	19280	19280	1
629	20240411	090400	1851960	19290	19290	19290	19290	0
630	20240411	090300	1851960	19290	19290	19290	19290	28
631	20240411	090200	1311840	19290	19290	19290	19290	22
632	20240411	090100	887460	19300	19300	19300	19300	8
633	20240411	090000	733060	19300	19290	19300	19290	38