KissMeData/065710/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	193200	242049010	19170	19170	19170	19170	269
3	20240412	193100	242049010	19170	19170	19170	19170	0
4	20240412	193000	242049010	19170	19170	19170	19170	0
5	20240412	192900	242049010	19170	19170	19170	19170	0
6	20240412	192800	242049010	19170	19170	19170	19170	0
7	20240412	192700	242049010	19170	19170	19170	19170	0
8	20240412	192600	242049010	19170	19170	19170	19170	0
9	20240412	192500	242049010	19170	19170	19170	19170	0
10	20240412	192400	242049010	19170	19170	19170	19170	0
11	20240412	192300	242049010	19170	19170	19170	19170	0
12	20240412	192200	242049010	19170	19170	19170	19170	0
13	20240412	192100	242049010	19170	19170	19170	19170	0
14	20240412	192000	242049010	19170	19170	19170	19170	0
15	20240412	191900	242049010	19170	19170	19170	19170	0
16	20240412	191800	242049010	19170	19170	19170	19170	0
17	20240412	191700	242049010	19170	19170	19170	19170	0
18	20240412	191600	242049010	19170	19170	19170	19170	0
19	20240412	191500	242049010	19170	19170	19170	19170	0
20	20240412	191400	242049010	19170	19170	19170	19170	0
21	20240412	191300	242049010	19170	19170	19170	19170	0
22	20240412	191200	242049010	19170	19170	19170	19170	0
23	20240412	191100	242049010	19170	19170	19170	19170	0
24	20240412	191000	242049010	19170	19170	19170	19170	0
25	20240412	190900	242049010	19170	19170	19170	19170	0
26	20240412	190800	242049010	19170	19170	19170	19170	0
27	20240412	190700	242049010	19170	19170	19170	19170	0
28	20240412	190600	242049010	19170	19170	19170	19170	0
29	20240412	190500	242049010	19170	19170	19170	19170	0
30	20240412	190400	242049010	19170	19170	19170	19170	0
31	20240412	190300	242049010	19170	19170	19170	19170	0
32	20240412	190200	242049010	19170	19170	19170	19170	269
33	20240412	190100	242049010	19170	19170	19170	19170	0
34	20240412	190000	242049010	19170	19170	19170	19170	0
35	20240412	185900	242049010	19170	19170	19170	19170	0
36	20240412	185800	242049010	19170	19170	19170	19170	0
37	20240412	185700	242049010	19170	19170	19170	19170	0
38	20240412	185600	242049010	19170	19170	19170	19170	0
39	20240412	185500	242049010	19170	19170	19170	19170	0
40	20240412	185400	242049010	19170	19170	19170	19170	0
41	20240412	185300	242049010	19170	19170	19170	19170	0
42	20240412	185200	242049010	19170	19170	19170	19170	0
43	20240412	185100	242049010	19170	19170	19170	19170	0
44	20240412	185000	242049010	19170	19170	19170	19170	0
45	20240412	184900	242049010	19170	19170	19170	19170	0
46	20240412	184800	242049010	19170	19170	19170	19170	0
47	20240412	184700	242049010	19170	19170	19170	19170	0
48	20240412	184600	242049010	19170	19170	19170	19170	0
49	20240412	184500	242049010	19170	19170	19170	19170	0
50	20240412	184400	242049010	19170	19170	19170	19170	0
51	20240412	184300	242049010	19170	19170	19170	19170	0
52	20240412	184200	242049010	19170	19170	19170	19170	0
53	20240412	184100	242049010	19170	19170	19170	19170	0
54	20240412	184000	242049010	19170	19170	19170	19170	0
55	20240412	183900	242049010	19170	19170	19170	19170	0
56	20240412	183800	242049010	19170	19170	19170	19170	0
57	20240412	183700	242049010	19170	19170	19170	19170	0
58	20240412	183600	242049010	19170	19170	19170	19170	0
59	20240412	183500	242049010	19170	19170	19170	19170	0
60	20240412	183400	242049010	19170	19170	19170	19170	0
61	20240412	183300	242049010	19170	19170	19170	19170	0
62	20240412	183200	242049010	19170	19170	19170	19170	269
63	20240412	183100	242049010	19170	19170	19170	19170	0
64	20240412	183000	242049010	19170	19170	19170	19170	0
65	20240412	182900	242049010	19170	19170	19170	19170	0
66	20240412	182800	242049010	19170	19170	19170	19170	0
67	20240412	182700	242049010	19170	19170	19170	19170	0
68	20240412	182600	242049010	19170	19170	19170	19170	0
69	20240412	182500	242049010	19170	19170	19170	19170	0
70	20240412	182400	242049010	19170	19170	19170	19170	0
71	20240412	182300	242049010	19170	19170	19170	19170	0
72	20240412	182200	242049010	19170	19170	19170	19170	0
73	20240412	182100	242049010	19170	19170	19170	19170	0
74	20240412	182000	242049010	19170	19170	19170	19170	0
75	20240412	181900	242049010	19170	19170	19170	19170	0
76	20240412	181800	242049010	19170	19170	19170	19170	0
77	20240412	181700	242049010	19170	19170	19170	19170	0
78	20240412	181600	242049010	19170	19170	19170	19170	0
79	20240412	181500	242049010	19170	19170	19170	19170	0
80	20240412	181400	242049010	19170	19170	19170	19170	0
81	20240412	181300	242049010	19170	19170	19170	19170	0
82	20240412	181200	242049010	19170	19170	19170	19170	0
83	20240412	181100	242049010	19170	19170	19170	19170	0
84	20240412	181000	242049010	19170	19170	19170	19170	0
85	20240412	180900	242049010	19170	19170	19170	19170	0
86	20240412	180800	242049010	19170	19170	19170	19170	0
87	20240412	180700	242049010	19170	19170	19170	19170	0
88	20240412	180600	242049010	19170	19170	19170	19170	0
89	20240412	180500	242049010	19170	19170	19170	19170	0
90	20240412	180400	242049010	19170	19170	19170	19170	0
91	20240412	180300	242049010	19170	19170	19170	19170	0
92	20240412	180200	242049010	19170	19170	19170	19170	269
93	20240412	180100	242049010	19170	19170	19170	19170	0
94	20240412	180000	242049010	19170	19170	19170	19170	0
95	20240412	175900	242049010	19170	19170	19170	19170	0
96	20240412	175800	242049010	19170	19170	19170	19170	0
97	20240412	175700	242049010	19170	19170	19170	19170	0
98	20240412	175600	242049010	19170	19170	19170	19170	0
99	20240412	175500	242049010	19170	19170	19170	19170	0
100	20240412	175400	242049010	19170	19170	19170	19170	0
101	20240412	175300	242049010	19170	19170	19170	19170	0
102	20240412	175200	242049010	19170	19170	19170	19170	0
103	20240412	175100	242049010	19170	19170	19170	19170	0
104	20240412	175000	242049010	19170	19170	19170	19170	0
105	20240412	174900	242049010	19170	19170	19170	19170	0
106	20240412	174800	242049010	19170	19170	19170	19170	0
107	20240412	174700	242049010	19170	19170	19170	19170	0
108	20240412	174600	242049010	19170	19170	19170	19170	0
109	20240412	174500	242049010	19170	19170	19170	19170	0
110	20240412	174400	242049010	19170	19170	19170	19170	0
111	20240412	174300	242049010	19170	19170	19170	19170	0
112	20240412	174200	242049010	19170	19170	19170	19170	0
113	20240412	174100	242049010	19170	19170	19170	19170	0
114	20240412	174000	242049010	19170	19170	19170	19170	0
115	20240412	173900	242049010	19170	19170	19170	19170	0
116	20240412	173800	242049010	19170	19170	19170	19170	0
117	20240412	173700	242049010	19170	19170	19170	19170	0
118	20240412	173600	242049010	19170	19170	19170	19170	0
119	20240412	173500	242049010	19170	19170	19170	19170	0
120	20240412	173400	242049010	19170	19170	19170	19170	0
121	20240412	173300	242049010	19170	19170	19170	19170	0
122	20240412	173200	242049010	19170	19170	19170	19170	269
123	20240412	173100	242049010	19170	19170	19170	19170	0
124	20240412	173000	242049010	19170	19170	19170	19170	0
125	20240412	172900	242049010	19170	19170	19170	19170	0
126	20240412	172800	242049010	19170	19170	19170	19170	0
127	20240412	172700	242049010	19170	19170	19170	19170	0
128	20240412	172600	242049010	19170	19170	19170	19170	0
129	20240412	172500	242049010	19170	19170	19170	19170	0
130	20240412	172400	242049010	19170	19170	19170	19170	0
131	20240412	172300	242049010	19170	19170	19170	19170	0
132	20240412	172200	242049010	19170	19170	19170	19170	0
133	20240412	172100	242049010	19170	19170	19170	19170	0
134	20240412	172000	242049010	19170	19170	19170	19170	0
135	20240412	171900	242049010	19170	19170	19170	19170	0
136	20240412	171800	242049010	19170	19170	19170	19170	0
137	20240412	171700	242049010	19170	19170	19170	19170	0
138	20240412	171600	242049010	19170	19170	19170	19170	0
139	20240412	171500	242049010	19170	19170	19170	19170	0
140	20240412	171400	242049010	19170	19170	19170	19170	0
141	20240412	171300	242049010	19170	19170	19170	19170	0
142	20240412	171200	242049010	19170	19170	19170	19170	0
143	20240412	171100	242049010	19170	19170	19170	19170	0
144	20240412	171000	242049010	19170	19170	19170	19170	0
145	20240412	170900	242049010	19170	19170	19170	19170	0
146	20240412	170800	242049010	19170	19170	19170	19170	0
147	20240412	170700	242049010	19170	19170	19170	19170	0
148	20240412	170600	242049010	19170	19170	19170	19170	0
149	20240412	170500	242049010	19170	19170	19170	19170	0
150	20240412	170400	242049010	19170	19170	19170	19170	0
151	20240412	170300	242049010	19170	19170	19170	19170	0
152	20240412	170200	242049010	19170	19170	19170	19170	269
153	20240412	170100	242049010	19170	19170	19170	19170	0
154	20240412	170000	242049010	19170	19170	19170	19170	0
155	20240412	165900	242049010	19170	19170	19170	19170	0
156	20240412	165800	242049010	19170	19170	19170	19170	0
157	20240412	165700	242049010	19170	19170	19170	19170	0
158	20240412	165600	242049010	19170	19170	19170	19170	0
159	20240412	165500	242049010	19170	19170	19170	19170	0
160	20240412	165400	242049010	19170	19170	19170	19170	0
161	20240412	165300	242049010	19170	19170	19170	19170	0
162	20240412	165200	242049010	19170	19170	19170	19170	0
163	20240412	165100	242049010	19170	19170	19170	19170	0
164	20240412	165000	242049010	19170	19170	19170	19170	0
165	20240412	164900	242049010	19170	19170	19170	19170	0
166	20240412	164800	242049010	19170	19170	19170	19170	0
167	20240412	164700	242049010	19170	19170	19170	19170	0
168	20240412	164600	242049010	19170	19170	19170	19170	0
169	20240412	164500	242049010	19170	19170	19170	19170	0
170	20240412	164400	242049010	19170	19170	19170	19170	0
171	20240412	164300	242049010	19170	19170	19170	19170	0
172	20240412	164200	242049010	19170	19170	19170	19170	0
173	20240412	164100	242049010	19170	19170	19170	19170	0
174	20240412	164000	242049010	19170	19170	19170	19170	0
175	20240412	163900	242049010	19170	19170	19170	19170	0
176	20240412	163800	242049010	19170	19170	19170	19170	0
177	20240412	163700	242049010	19170	19170	19170	19170	0
178	20240412	163600	242049010	19170	19170	19170	19170	0
179	20240412	163500	242049010	19170	19170	19170	19170	0
180	20240412	163400	242049010	19170	19170	19170	19170	0
181	20240412	163300	242049010	19170	19170	19170	19170	0
182	20240412	163200	242049010	19170	19170	19170	19170	269
183	20240412	163100	242049010	19170	19170	19170	19170	0
184	20240412	163000	242049010	19170	19170	19170	19170	0
185	20240412	162900	242049010	19170	19170	19170	19170	0
186	20240412	162800	242049010	19170	19170	19170	19170	0
187	20240412	162700	242049010	19170	19170	19170	19170	0
188	20240412	162600	242049010	19170	19170	19170	19170	0
189	20240412	162500	242049010	19170	19170	19170	19170	0
190	20240412	162400	242049010	19170	19170	19170	19170	0
191	20240412	162300	242049010	19170	19170	19170	19170	0
192	20240412	162200	242049010	19170	19170	19170	19170	0
193	20240412	162100	242049010	19170	19170	19170	19170	0
194	20240412	162000	242049010	19170	19170	19170	19170	0
195	20240412	161900	242049010	19170	19170	19170	19170	0
196	20240412	161800	242049010	19170	19170	19170	19170	0
197	20240412	161700	242049010	19170	19170	19170	19170	0
198	20240412	161600	242049010	19170	19170	19170	19170	0
199	20240412	161500	242049010	19170	19170	19170	19170	0
200	20240412	161400	242049010	19170	19170	19170	19170	0
201	20240412	161300	242049010	19170	19170	19170	19170	0
202	20240412	161200	242049010	19170	19170	19170	19170	0
203	20240412	161100	242049010	19170	19170	19170	19170	0
204	20240412	161000	242049010	19170	19170	19170	19170	0
205	20240412	160900	242049010	19170	19170	19170	19170	0
206	20240412	160800	242049010	19170	19170	19170	19170	0
207	20240412	160700	242049010	19170	19170	19170	19170	0
208	20240412	160600	242049010	19170	19170	19170	19170	0
209	20240412	160500	242049010	19170	19170	19170	19170	0
210	20240412	160400	242049010	19170	19170	19170	19170	0
211	20240412	160300	242049010	19170	19170	19170	19170	0
212	20240412	160200	242049010	19170	19170	19170	19170	269
213	20240412	160100	242049010	19170	19170	19170	19170	0
214	20240412	160000	242049010	19170	19170	19170	19170	0
215	20240412	155900	242049010	19170	19170	19170	19170	0
216	20240412	155800	242049010	19170	19170	19170	19170	0
217	20240412	155700	242049010	19170	19170	19170	19170	0
218	20240412	155600	242049010	19170	19170	19170	19170	0
219	20240412	155500	242049010	19170	19170	19170	19170	0
220	20240412	155400	242049010	19170	19170	19170	19170	0
221	20240412	155300	242049010	19170	19170	19170	19170	0
222	20240412	155200	242049010	19170	19170	19170	19170	0
223	20240412	155100	242049010	19170	19170	19170	19170	0
224	20240412	155000	242049010	19170	19170	19170	19170	0
225	20240412	154900	242049010	19170	19170	19170	19170	0
226	20240412	154800	242049010	19170	19170	19170	19170	0
227	20240412	154700	242049010	19170	19170	19170	19170	0
228	20240412	154600	242049010	19170	19170	19170	19170	0
229	20240412	154500	242049010	19170	19170	19170	19170	0
230	20240412	154400	242049010	19170	19170	19170	19170	0
231	20240412	154300	242049010	19170	19170	19170	19170	0
232	20240412	154200	242049010	19170	19170	19170	19170	0
233	20240412	154100	242049010	19170	19170	19170	19170	0
234	20240412	154000	242049010	19170	19170	19170	19170	0
235	20240412	153900	242049010	19170	19170	19170	19170	0
236	20240412	153800	242049010	19170	19170	19170	19170	0
237	20240412	153700	242049010	19170	19170	19170	19170	0
238	20240412	153600	242049010	19170	19170	19170	19170	0
239	20240412	153500	242049010	19170	19170	19170	19170	0
240	20240412	153400	242049010	19170	19170	19170	19170	0
241	20240412	153300	242049010	19170	19170	19170	19170	0
242	20240412	153200	242049010	19170	19170	19170	19170	269
243	20240412	153100	242049010	19170	19170	19170	19170	0
244	20240412	153000	242049010	19170	19170	19170	19170	269
245	20240412	152900	236892280	19210	19210	19210	19210	0
246	20240412	152800	236892280	19210	19210	19210	19210	0
247	20240412	152700	236892280	19210	19210	19210	19210	0
248	20240412	152600	236892280	19210	19210	19210	19210	0
249	20240412	152500	236892280	19210	19210	19210	19210	0
250	20240412	152400	236892280	19210	19210	19210	19210	0
251	20240412	152300	236892280	19210	19210	19210	19210	0
252	20240412	152200	236892280	19210	19210	19210	19210	0
253	20240412	152100	236892280	19210	19210	19210	19210	0
254	20240412	152000	236892280	19210	19210	19210	19210	0
255	20240412	151900	236892280	19210	19210	19210	19210	0
256	20240412	151800	236892280	19210	19170	19210	19170	137
257	20240412	151700	234265410	19210	19210	19210	19210	0
258	20240412	151600	234265410	19210	19210	19210	19210	0
259	20240412	151500	234265410	19210	19210	19210	19210	0
260	20240412	151400	234265410	19210	19210	19210	19210	0
261	20240412	151300	234265410	19210	19210	19210	19210	0
262	20240412	151200	234265410	19210	19210	19210	19210	0
263	20240412	151100	234265410	19210	19210	19210	19210	0
264	20240412	151000	234265410	19210	19210	19210	19210	1
265	20240412	150900	234246200	19160	19160	19160	19160	0
266	20240412	150800	234246200	19160	19160	19160	19160	0
267	20240412	150700	234246200	19160	19160	19160	19160	0
268	20240412	150600	234246200	19160	19160	19160	19160	0
269	20240412	150500	234246200	19160	19160	19160	19160	0
270	20240412	150400	234246200	19160	19160	19160	19160	0
271	20240412	150300	234246200	19160	19160	19160	19160	0
272	20240412	150200	234246200	19160	19160	19160	19160	0
273	20240412	150100	234246200	19160	19160	19160	19160	0
274	20240412	150000	234246200	19160	19160	19160	19160	0
275	20240412	145900	234246200	19160	19160	19160	19160	0
276	20240412	145800	234246200	19160	19160	19160	19160	0
277	20240412	145700	234246200	19160	19160	19160	19160	0
278	20240412	145600	234246200	19160	19170	19170	19160	200
279	20240412	145500	230413760	19210	19210	19210	19210	0
280	20240412	145400	230413760	19210	19210	19210	19210	16
281	20240412	145300	230106400	19170	19170	19170	19170	0
282	20240412	145200	230106400	19170	19170	19170	19170	0
283	20240412	145100	230106400	19170	19170	19170	19170	0
284	20240412	145000	230106400	19170	19170	19170	19170	5
285	20240412	144900	230010550	19170	19170	19170	19170	0
286	20240412	144800	230010550	19170	19170	19170	19170	0
287	20240412	144700	230010550	19170	19170	19170	19170	50
288	20240412	144600	229052050	19210	19210	19210	19210	0
289	20240412	144500	229052050	19210	19210	19210	19210	0
290	20240412	144400	229052050	19210	19210	19210	19210	0
291	20240412	144300	229052050	19210	19210	19210	19210	0
292	20240412	144200	229052050	19210	19210	19210	19210	0
293	20240412	144100	229052050	19210	19210	19210	19210	3
294	20240412	144000	228994420	19210	19210	19210	19210	12
295	20240412	143900	228763900	19210	19210	19210	19210	1
296	20240412	143800	228744690	19250	19250	19250	19250	0
297	20240412	143700	228744690	19250	19250	19250	19250	10
298	20240412	143600	228552190	19160	19160	19160	19160	0
299	20240412	143500	228552190	19160	19160	19160	19160	0
300	20240412	143400	228552190	19160	19160	19160	19160	0
301	20240412	143300	228552190	19160	19160	19160	19160	0
302	20240412	143200	228552190	19160	19160	19160	19160	0
303	20240412	143100	228552190	19160	19160	19160	19160	0
304	20240412	143000	228552190	19160	19160	19160	19160	0
305	20240412	142900	228552190	19160	19160	19160	19160	0
306	20240412	142800	228552190	19160	19170	19170	19160	264
307	20240412	142700	223492400	19170	19170	19170	19170	0
308	20240412	142600	223492400	19170	19190	19190	19170	171
309	20240412	142500	220212660	19190	19190	19190	19190	0
310	20240412	142400	220212660	19190	19190	19190	19190	0
311	20240412	142300	220212660	19190	19190	19190	19190	0
312	20240412	142200	220212660	19190	19190	19190	19190	0
313	20240412	142100	220212660	19190	19190	19190	19190	0
314	20240412	142000	220212660	19190	19190	19190	19190	42
315	20240412	141900	219406680	19190	19190	19190	19190	0
316	20240412	141800	219406680	19190	19190	19190	19190	0
317	20240412	141700	219406680	19190	19190	19190	19190	0
318	20240412	141600	219406680	19190	19190	19190	19190	0
319	20240412	141500	219406680	19190	19190	19190	19190	0
320	20240412	141400	219406680	19190	19190	19190	19190	0
321	20240412	141300	219406680	19190	19190	19190	19190	0
322	20240412	141200	219406680	19190	19190	19190	19190	0
323	20240412	141100	219406680	19190	19190	19190	19190	1
324	20240412	141000	219387490	19190	19190	19190	19190	0
325	20240412	140900	219387490	19190	19190	19190	19190	0
326	20240412	140800	219387490	19190	19190	19190	19190	0
327	20240412	140700	219387490	19190	19190	19190	19190	0
328	20240412	140600	219387490	19190	19190	19190	19190	0
329	20240412	140500	219387490	19190	19190	19190	19190	140
330	20240412	140400	216700890	19190	19190	19190	19190	137
331	20240412	140300	214071860	19190	19190	19190	19190	0
332	20240412	140200	214071860	19190	19190	19190	19190	0
333	20240412	140100	214071860	19190	19190	19190	19190	0
334	20240412	140000	214071860	19190	19190	19190	19190	0
335	20240412	135900	214071860	19190	19190	19190	19190	0
336	20240412	135800	214071860	19190	19190	19190	19190	144
337	20240412	135700	211308500	19190	19190	19190	19190	0
338	20240412	135600	211308500	19190	19190	19190	19190	0
339	20240412	135500	211308500	19190	19190	19190	19190	0
340	20240412	135400	211308500	19190	19190	19190	19190	0
341	20240412	135300	211308500	19190	19190	19190	19190	0
342	20240412	135200	211308500	19190	19190	19190	19190	0
343	20240412	135100	211308500	19190	19190	19190	19190	613
344	20240412	135000	199545030	19190	19190	19190	19190	0
345	20240412	134900	199545030	19190	19210	19210	19190	307
346	20240412	134800	193652460	19190	19190	19190	19190	0
347	20240412	134700	193652460	19190	19190	19190	19190	0
348	20240412	134600	193652460	19190	19190	19190	19190	0
349	20240412	134500	193652460	19190	19190	19190	19190	0
350	20240412	134400	193652460	19190	19190	19190	19190	0
351	20240412	134300	193652460	19190	19190	19190	19190	0
352	20240412	134200	193652460	19190	19310	19310	19190	194
353	20240412	134100	189923700	19310	19310	19310	19310	0
354	20240412	134000	189923700	19310	19310	19310	19310	103
355	20240412	133900	187934770	19310	19310	19310	19310	1
356	20240412	133800	187915460	19310	19310	19310	19310	0
357	20240412	133700	187915460	19310	19310	19310	19310	0
358	20240412	133600	187915460	19310	19310	19310	19310	0
359	20240412	133500	187915460	19310	19310	19310	19310	0
360	20240412	133400	187915460	19310	19310	19310	19310	0
361	20240412	133300	187915460	19310	19310	19310	19310	0
362	20240412	133200	187915460	19310	19310	19310	19310	0
363	20240412	133100	187915460	19310	19310	19310	19310	5
364	20240412	133000	187818910	19330	19330	19330	19330	0
365	20240412	132900	187818910	19330	19330	19330	19330	0
366	20240412	132800	187818910	19330	19330	19330	19330	0
367	20240412	132700	187818910	19330	19330	19330	19330	0
368	20240412	132600	187818910	19330	19330	19330	19330	0
369	20240412	132500	187818910	19330	19330	19330	19330	0
370	20240412	132400	187818910	19330	19330	19330	19330	0
371	20240412	132300	187818910	19330	19290	19330	19260	9
372	20240412	132200	187645160	19330	19300	19330	19300	235
373	20240412	132100	183105840	19300	19300	19300	19300	9
374	20240412	132000	182932140	19300	19300	19300	19300	0
375	20240412	131900	182932140	19300	19300	19300	19300	0
376	20240412	131800	182932140	19300	19300	19300	19300	4
377	20240412	131700	182854940	19300	19300	19300	19300	0
378	20240412	131600	182854940	19300	19300	19300	19300	0
379	20240412	131500	182854940	19300	19300	19300	19300	15
380	20240412	131400	182565440	19300	19300	19300	19300	0
381	20240412	131300	182565440	19300	19300	19300	19300	0
382	20240412	131200	182565440	19300	19300	19300	19300	0
383	20240412	131100	182565440	19300	19300	19300	19300	0
384	20240412	131000	182565440	19300	19300	19300	19300	0
385	20240412	130900	182565440	19300	19300	19300	19300	1
386	20240412	130800	182546140	19310	19310	19310	19310	0
387	20240412	130700	182546140	19310	19310	19310	19310	3
388	20240412	130600	182488210	19320	19320	19320	19320	2
389	20240412	130500	182449570	19320	19320	19320	19320	11
390	20240412	130400	182237050	19330	19330	19330	19330	0
391	20240412	130300	182237050	19330	19330	19330	19330	0
392	20240412	130200	182237050	19330	19330	19330	19330	0
393	20240412	130100	182237050	19330	19330	19330	19330	0
394	20240412	130000	182237050	19330	19330	19330	19330	0
395	20240412	125900	182237050	19330	19330	19330	19330	0
396	20240412	125800	182237050	19330	19330	19330	19330	0
397	20240412	125700	182237050	19330	19330	19330	19330	0
398	20240412	125600	182237050	19330	19330	19330	19330	0
399	20240412	125500	182237050	19330	19330	19330	19330	0
400	20240412	125400	182237050	19330	19330	19330	19330	50
401	20240412	125300	181270550	19400	19400	19400	19400	1
402	20240412	125200	181251150	19330	19330	19330	19330	1
403	20240412	125100	181231820	19320	19320	19320	19320	0
404	20240412	125000	181231820	19320	19320	19320	19320	1
405	20240412	124900	181212500	19320	19320	19320	19320	0
406	20240412	124800	181212500	19320	19320	19320	19320	0
407	20240412	124700	181212500	19320	19320	19320	19320	0
408	20240412	124600	181212500	19320	19320	19320	19320	0
409	20240412	124500	181212500	19320	19320	19320	19320	0
410	20240412	124400	181212500	19320	19320	19320	19320	0
411	20240412	124300	181212500	19320	19320	19320	19320	0
412	20240412	124200	181212500	19320	19320	19320	19320	0
413	20240412	124100	181212500	19320	19320	19320	19320	0
414	20240412	124000	181212500	19320	19320	19320	19320	0
415	20240412	123900	181212500	19320	19320	19320	19320	0
416	20240412	123800	181212500	19320	19320	19320	19320	1
417	20240412	123700	181193180	19330	19330	19330	19330	0
418	20240412	123600	181193180	19330	19510	19510	19330	30
419	20240412	123500	180609530	19510	19510	19510	19510	200
420	20240412	123400	176707530	19520	19500	19520	19500	302
421	20240412	123300	170814330	19500	19320	19500	19320	304
422	20240412	123200	164893580	19320	19220	19320	19210	101
423	20240412	123100	162947010	19220	19230	19230	19220	22
424	20240412	123000	162524140	19160	19160	19160	19160	0
425	20240412	122900	162524140	19160	19160	19160	19160	0
426	20240412	122800	162524140	19160	19160	19160	19160	0
427	20240412	122700	162524140	19160	19160	19160	19160	0
428	20240412	122600	162524140	19160	19160	19160	19160	0
429	20240412	122500	162524140	19160	19160	19160	19160	0
430	20240412	122400	162524140	19160	19160	19160	19160	0
431	20240412	122300	162524140	19160	19160	19160	19160	0
432	20240412	122200	162524140	19160	19160	19160	19160	0
433	20240412	122100	162524140	19160	19160	19160	19160	0
434	20240412	122000	162524140	19160	19160	19160	19160	0
435	20240412	121900	162524140	19160	19160	19160	19160	0
436	20240412	121800	162524140	19160	19160	19160	19160	5
437	20240412	121700	162428340	19150	19150	19150	19150	0
438	20240412	121600	162428340	19150	19150	19150	19150	0
439	20240412	121500	162428340	19150	19140	19150	19140	232
440	20240412	121400	157987360	19120	19120	19120	19120	1
441	20240412	121300	157968240	19140	19140	19140	19140	1
442	20240412	121200	157949100	19140	19140	19140	19140	1
443	20240412	121100	157929960	19140	19140	19140	19140	20
444	20240412	121000	157547160	19120	19120	19120	19120	0
445	20240412	120900	157547160	19120	19120	19120	19120	0
446	20240412	120800	157547160	19120	19120	19120	19120	0
447	20240412	120700	157547160	19120	19120	19120	19120	0
448	20240412	120600	157547160	19120	19120	19120	19120	4
449	20240412	120500	157470680	19110	19110	19110	19110	0
450	20240412	120400	157470680	19110	19110	19110	19110	13
451	20240412	120300	157222250	19150	19150	19150	19150	0
452	20240412	120200	157222250	19150	19150	19150	19110	368
453	20240412	120100	150180050	19150	19150	19150	19150	0
454	20240412	120000	150180050	19150	19170	19170	19150	26
455	20240412	115900	149682010	19150	19200	19200	19150	216
456	20240412	115800	145544760	19210	19230	19230	19210	504
457	20240412	115700	135859430	19280	19280	19280	19280	0
458	20240412	115600	135859430	19280	19290	19290	19280	80
459	20240412	115500	134316730	19320	19320	19320	19320	718
460	20240412	115400	120444970	19320	19400	19400	19310	527
461	20240412	115300	110255220	19410	19360	19410	19360	62
462	20240412	115200	109053040	19360	19360	19400	19350	174
463	20240412	115100	105685040	19310	19380	19380	19310	100
464	20240412	115000	103752800	19310	19480	19480	19310	42
465	20240412	114900	102939320	19480	19490	19490	19260	118
466	20240412	114800	100642510	19240	19400	19400	19240	12
467	20240412	114700	100410350	19430	19470	19520	19430	26
468	20240412	114600	99904730	19430	19310	19520	19310	1452
469	20240412	114500	71724020	19310	19180	19310	19180	878
470	20240412	114400	54860510	19180	19180	19180	19180	103
471	20240412	114300	52884970	19160	19160	19160	19160	0
472	20240412	114200	52884970	19160	19160	19160	19160	4
473	20240412	114100	52808330	19180	19180	19180	19180	0
474	20240412	114000	52808330	19180	19180	19180	19180	0
475	20240412	113900	52808330	19180	19180	19180	19180	0
476	20240412	113800	52808330	19180	19180	19180	19180	0
477	20240412	113700	52808330	19180	19180	19180	19180	0
478	20240412	113600	52808330	19180	19180	19180	19180	0
479	20240412	113500	52808330	19180	19180	19180	19180	0
480	20240412	113400	52808330	19180	19180	19180	19180	0
481	20240412	113300	52808330	19180	19180	19180	19180	0
482	20240412	113200	52808330	19180	19180	19180	19180	0
483	20240412	113100	52808330	19180	19180	19180	19180	0
484	20240412	113000	52808330	19180	19180	19180	19180	0
485	20240412	112900	52808330	19180	19180	19180	19180	0
486	20240412	112800	52808330	19180	19180	19180	19180	0
487	20240412	112700	52808330	19180	19180	19180	19180	0
488	20240412	112600	52808330	19180	19180	19180	19180	0
489	20240412	112500	52808330	19180	19180	19180	19180	0
490	20240412	112400	52808330	19180	19180	19180	19180	0
491	20240412	112300	52808330	19180	19180	19180	19180	0
492	20240412	112200	52808330	19180	19180	19180	19180	100
493	20240412	112100	50890330	19170	19170	19170	19170	26
494	20240412	112000	50391910	19170	19170	19170	19170	1
495	20240412	111900	50372740	19170	19170	19170	19170	3
496	20240412	111800	50315230	19170	19170	19170	19170	20
497	20240412	111700	49931830	19180	19180	19180	19180	0
498	20240412	111600	49931830	19180	19180	19180	19180	0
499	20240412	111500	49931830	19180	19180	19180	19180	0
500	20240412	111400	49931830	19180	19180	19180	19180	1
501	20240412	111300	49912650	19180	19180	19180	19180	5
502	20240412	111200	49816750	19180	19180	19180	19180	0
503	20240412	111100	49816750	19180	19180	19180	19180	0
504	20240412	111000	49816750	19180	19180	19180	19180	0
505	20240412	110900	49816750	19180	19180	19180	19180	0
506	20240412	110800	49816750	19180	19180	19180	19180	11
507	20240412	110700	49605770	19150	19150	19150	19150	0
508	20240412	110600	49605770	19150	19150	19150	19150	0
509	20240412	110500	49605770	19150	19150	19150	19150	0
510	20240412	110400	49605770	19150	19150	19150	19150	30
511	20240412	110300	49031270	19150	19150	19150	19150	0
512	20240412	110200	49031270	19150	19150	19150	19150	0
513	20240412	110100	49031270	19150	19150	19150	19150	0
514	20240412	110000	49031270	19150	19150	19150	19150	0
515	20240412	105900	49031270	19150	19150	19150	19150	0
516	20240412	105800	49031270	19150	19140	19150	19140	765
517	20240412	105700	34388630	19140	19140	19140	19140	0
518	20240412	105600	34388630	19140	19140	19140	19140	0
519	20240412	105500	34388630	19140	19140	19140	19140	0
520	20240412	105400	34388630	19140	19180	19180	19140	399
521	20240412	105300	26747110	19180	19180	19180	19180	0
522	20240412	105200	26747110	19180	19180	19180	19180	0
523	20240412	105100	26747110	19180	19180	19180	19180	0
524	20240412	105000	26747110	19180	19180	19180	19180	0
525	20240412	104900	26747110	19180	19180	19180	19180	0
526	20240412	104800	26747110	19180	19180	19180	19180	0
527	20240412	104700	26747110	19180	19180	19180	19180	1
528	20240412	104600	26727930	19190	19190	19190	19190	50
529	20240412	104500	25768430	19180	19180	19180	19180	0
530	20240412	104400	25768430	19180	19180	19180	19180	0
531	20240412	104300	25768430	19180	19180	19180	19180	0
532	20240412	104200	25768430	19180	19180	19180	19180	0
533	20240412	104100	25768430	19180	19180	19180	19180	0
534	20240412	104000	25768430	19180	19140	19180	19140	556
535	20240412	103900	15119310	19140	19130	19140	19130	3
536	20240412	103800	15061900	19130	19130	19130	19130	0
537	20240412	103700	15061900	19130	19150	19150	19130	24
538	20240412	103600	14602560	19150	19150	19150	19150	0
539	20240412	103500	14602560	19150	19150	19150	19150	3
540	20240412	103400	14545110	19150	19150	19150	19150	0
541	20240412	103300	14545110	19150	19150	19150	19150	0
542	20240412	103200	14545110	19150	19150	19150	19150	0
543	20240412	103100	14545110	19150	19150	19150	19150	0
544	20240412	103000	14545110	19150	19150	19150	19150	0
545	20240412	102900	14545110	19150	19150	19150	19150	0
546	20240412	102800	14545110	19150	19150	19150	19150	0
547	20240412	102700	14545110	19150	19150	19150	19150	0
548	20240412	102600	14545110	19150	19150	19150	19150	0
549	20240412	102500	14545110	19150	19150	19150	19150	0
550	20240412	102400	14545110	19150	19150	19150	19150	0
551	20240412	102300	14545110	19150	19150	19150	19150	0
552	20240412	102200	14545110	19150	19150	19150	19150	0
553	20240412	102100	14545110	19150	19150	19150	19150	0
554	20240412	102000	14545110	19150	19150	19150	19150	0
555	20240412	101900	14545110	19150	19150	19150	19150	0
556	20240412	101800	14545110	19150	19150	19150	19150	0
557	20240412	101700	14545110	19150	19150	19150	19150	0
558	20240412	101600	14545110	19150	19150	19150	19150	0
559	20240412	101500	14545110	19150	19150	19150	19150	0
560	20240412	101400	14545110	19150	19140	19150	19140	2
561	20240412	101300	14506820	19150	19150	19150	19150	0
562	20240412	101200	14506820	19150	19150	19150	19150	0
563	20240412	101100	14506820	19150	19150	19150	19150	0
564	20240412	101000	14506820	19150	19150	19150	19150	174
565	20240412	100900	11174720	19150	19150	19150	19150	0
566	20240412	100800	11174720	19150	19150	19150	19150	0
567	20240412	100700	11174720	19150	19150	19150	19150	0
568	20240412	100600	11174720	19150	19150	19150	19150	0
569	20240412	100500	11174720	19150	19150	19150	19150	0
570	20240412	100400	11174720	19150	19150	19150	19150	0
571	20240412	100300	11174720	19150	19150	19150	19150	0
572	20240412	100200	11174720	19150	19150	19150	19150	0
573	20240412	100100	11174720	19150	19150	19150	19150	0
574	20240412	100000	11174720	19150	19160	19160	19150	151
575	20240412	095900	8283060	19160	19160	19160	19160	0
576	20240412	095800	8283060	19160	19160	19160	19160	4
577	20240412	095700	8206420	19160	19160	19160	19160	1
578	20240412	095600	8187260	19160	19160	19160	19160	0
579	20240412	095500	8187260	19160	19160	19160	19160	1
580	20240412	095400	8168100	19160	19150	19160	19150	14
581	20240412	095300	7899990	19160	19160	19160	19160	9
582	20240412	095200	7727550	19160	19160	19160	19160	0
583	20240412	095100	7727550	19160	19160	19160	19160	2
584	20240412	095000	7689230	19160	19160	19160	19160	0
585	20240412	094900	7689230	19160	19160	19160	19160	0
586	20240412	094800	7689230	19160	19160	19160	19160	0
587	20240412	094700	7689230	19160	19160	19160	19160	0
588	20240412	094600	7689230	19160	19160	19160	19160	11
589	20240412	094500	7478470	19160	19160	19160	19160	1
590	20240412	094400	7459310	19160	19160	19160	19160	0
591	20240412	094300	7459310	19160	19160	19160	19160	0
592	20240412	094200	7459310	19160	19160	19160	19150	11
593	20240412	094100	7248560	19160	19160	19160	19160	0
594	20240412	094000	7248560	19160	19160	19160	19160	0
595	20240412	093900	7248560	19160	19160	19160	19160	0
596	20240412	093800	7248560	19160	19160	19160	19160	0
597	20240412	093700	7248560	19160	19160	19160	19160	0
598	20240412	093600	7248560	19160	19160	19160	19160	53
599	20240412	093500	6233080	19170	19170	19170	19170	147
600	20240412	093400	3415090	19170	19170	19170	19170	3
601	20240412	093300	3357580	19170	19170	19170	19170	0
602	20240412	093200	3357580	19170	19170	19170	19170	50
603	20240412	093100	2399080	19150	19150	19150	19150	0
604	20240412	093000	2399080	19150	19150	19150	19150	0
605	20240412	092900	2399080	19150	19150	19150	19150	0
606	20240412	092800	2399080	19150	19150	19150	19150	0
607	20240412	092700	2399080	19150	19150	19150	19150	0
608	20240412	092600	2399080	19150	19150	19150	19150	0
609	20240412	092500	2399080	19150	19150	19150	19150	0
610	20240412	092400	2399080	19150	19190	19190	19150	13
611	20240412	092300	2149930	19190	19190	19190	19190	0
612	20240412	092200	2149930	19190	19190	19190	19190	1
613	20240412	092100	2130740	19160	19160	19160	19160	1
614	20240412	092000	2111580	19150	19150	19150	19150	1
615	20240412	091900	2092430	19150	19150	19150	19150	0
616	20240412	091800	2092430	19150	19170	19170	19150	56
617	20240412	091700	1019440	19190	19190	19190	19190	1
618	20240412	091600	1000250	19180	19190	19190	19180	23
619	20240412	091500	558970	19190	19190	19190	19190	3
620	20240412	091400	501400	19280	19280	19280	19280	0
621	20240412	091300	501400	19280	19280	19280	19280	0
622	20240412	091200	501400	19280	19280	19280	19280	0
623	20240412	091100	501400	19280	19280	19280	19280	0
624	20240412	091000	501400	19280	19280	19280	19280	0
625	20240412	090900	501400	19280	19280	19280	19280	0
626	20240412	090800	501400	19280	19280	19280	19280	20
627	20240412	090700	115800	19300	19300	19300	19300	0
628	20240412	090600	115800	19300	19300	19300	19300	0
629	20240412	090500	115800	19300	19300	19300	19300	0
630	20240412	090400	115800	19300	19300	19300	19300	0
631	20240412	090300	115800	19300	19300	19300	19300	0
632	20240412	090200	115800	19300	19300	19300	19300	0
633	20240412	090100	115800	19300	19300	19300	19300	0
634	20240412	090000	115800	19300	19300	19300	19300	6