KissMeData/065710/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	193200	147296220	19070	19070	19070	19070	6
3	20240417	193100	147296220	19070	19070	19070	19070	0
4	20240417	193000	147296220	19070	19070	19070	19070	0
5	20240417	192900	147296220	19070	19070	19070	19070	0
6	20240417	192800	147296220	19070	19070	19070	19070	0
7	20240417	192700	147296220	19070	19070	19070	19070	0
8	20240417	192600	147296220	19070	19070	19070	19070	0
9	20240417	192500	147296220	19070	19070	19070	19070	0
10	20240417	192400	147296220	19070	19070	19070	19070	0
11	20240417	192300	147296220	19070	19070	19070	19070	0
12	20240417	192200	147296220	19070	19070	19070	19070	0
13	20240417	192100	147296220	19070	19070	19070	19070	0
14	20240417	192000	147296220	19070	19070	19070	19070	0
15	20240417	191900	147296220	19070	19070	19070	19070	0
16	20240417	191800	147296220	19070	19070	19070	19070	0
17	20240417	191700	147296220	19070	19070	19070	19070	0
18	20240417	191600	147296220	19070	19070	19070	19070	0
19	20240417	191500	147296220	19070	19070	19070	19070	0
20	20240417	191400	147296220	19070	19070	19070	19070	0
21	20240417	191300	147296220	19070	19070	19070	19070	0
22	20240417	191200	147296220	19070	19070	19070	19070	0
23	20240417	191100	147296220	19070	19070	19070	19070	0
24	20240417	191000	147296220	19070	19070	19070	19070	0
25	20240417	190900	147296220	19070	19070	19070	19070	0
26	20240417	190800	147296220	19070	19070	19070	19070	0
27	20240417	190700	147296220	19070	19070	19070	19070	0
28	20240417	190600	147296220	19070	19070	19070	19070	0
29	20240417	190500	147296220	19070	19070	19070	19070	0
30	20240417	190400	147296220	19070	19070	19070	19070	0
31	20240417	190300	147296220	19070	19070	19070	19070	0
32	20240417	190200	147296220	19070	19070	19070	19070	6
33	20240417	190100	147296220	19070	19070	19070	19070	0
34	20240417	190000	147296220	19070	19070	19070	19070	0
35	20240417	185900	147296220	19070	19070	19070	19070	0
36	20240417	185800	147296220	19070	19070	19070	19070	0
37	20240417	185700	147296220	19070	19070	19070	19070	0
38	20240417	185600	147296220	19070	19070	19070	19070	0
39	20240417	185500	147296220	19070	19070	19070	19070	0
40	20240417	185400	147296220	19070	19070	19070	19070	0
41	20240417	185300	147296220	19070	19070	19070	19070	0
42	20240417	185200	147296220	19070	19070	19070	19070	0
43	20240417	185100	147296220	19070	19070	19070	19070	0
44	20240417	185000	147296220	19070	19070	19070	19070	0
45	20240417	184900	147296220	19070	19070	19070	19070	0
46	20240417	184800	147296220	19070	19070	19070	19070	0
47	20240417	184700	147296220	19070	19070	19070	19070	0
48	20240417	184600	147296220	19070	19070	19070	19070	0
49	20240417	184500	147296220	19070	19070	19070	19070	0
50	20240417	184400	147296220	19070	19070	19070	19070	0
51	20240417	184300	147296220	19070	19070	19070	19070	0
52	20240417	184200	147296220	19070	19070	19070	19070	0
53	20240417	184100	147296220	19070	19070	19070	19070	0
54	20240417	184000	147296220	19070	19070	19070	19070	0
55	20240417	183900	147296220	19070	19070	19070	19070	0
56	20240417	183800	147296220	19070	19070	19070	19070	0
57	20240417	183700	147296220	19070	19070	19070	19070	0
58	20240417	183600	147296220	19070	19070	19070	19070	0
59	20240417	183500	147296220	19070	19070	19070	19070	0
60	20240417	183400	147296220	19070	19070	19070	19070	0
61	20240417	183300	147296220	19070	19070	19070	19070	0
62	20240417	183200	147296220	19070	19070	19070	19070	6
63	20240417	183100	147296220	19070	19070	19070	19070	0
64	20240417	183000	147296220	19070	19070	19070	19070	0
65	20240417	182900	147296220	19070	19070	19070	19070	0
66	20240417	182800	147296220	19070	19070	19070	19070	0
67	20240417	182700	147296220	19070	19070	19070	19070	0
68	20240417	182600	147296220	19070	19070	19070	19070	0
69	20240417	182500	147296220	19070	19070	19070	19070	0
70	20240417	182400	147296220	19070	19070	19070	19070	0
71	20240417	182300	147296220	19070	19070	19070	19070	0
72	20240417	182200	147296220	19070	19070	19070	19070	0
73	20240417	182100	147296220	19070	19070	19070	19070	0
74	20240417	182000	147296220	19070	19070	19070	19070	0
75	20240417	181900	147296220	19070	19070	19070	19070	0
76	20240417	181800	147296220	19070	19070	19070	19070	0
77	20240417	181700	147296220	19070	19070	19070	19070	0
78	20240417	181600	147296220	19070	19070	19070	19070	0
79	20240417	181500	147296220	19070	19070	19070	19070	0
80	20240417	181400	147296220	19070	19070	19070	19070	0
81	20240417	181300	147296220	19070	19070	19070	19070	0
82	20240417	181200	147296220	19070	19070	19070	19070	0
83	20240417	181100	147296220	19070	19070	19070	19070	0
84	20240417	181000	147296220	19070	19070	19070	19070	0
85	20240417	180900	147296220	19070	19070	19070	19070	0
86	20240417	180800	147296220	19070	19070	19070	19070	0
87	20240417	180700	147296220	19070	19070	19070	19070	0
88	20240417	180600	147296220	19070	19070	19070	19070	0
89	20240417	180500	147296220	19070	19070	19070	19070	0
90	20240417	180400	147296220	19070	19070	19070	19070	0
91	20240417	180300	147296220	19070	19070	19070	19070	0
92	20240417	180200	147296220	19070	19070	19070	19070	6
93	20240417	180100	147296220	19070	19070	19070	19070	0
94	20240417	180000	147296220	19070	19070	19070	19070	0
95	20240417	175900	147296220	19070	19070	19070	19070	0
96	20240417	175800	147296220	19070	19070	19070	19070	0
97	20240417	175700	147296220	19070	19070	19070	19070	0
98	20240417	175600	147296220	19070	19070	19070	19070	0
99	20240417	175500	147296220	19070	19070	19070	19070	0
100	20240417	175400	147296220	19070	19070	19070	19070	0
101	20240417	175300	147296220	19070	19070	19070	19070	0
102	20240417	175200	147296220	19070	19070	19070	19070	0
103	20240417	175100	147296220	19070	19070	19070	19070	0
104	20240417	175000	147296220	19070	19070	19070	19070	0
105	20240417	174900	147296220	19070	19070	19070	19070	0
106	20240417	174800	147296220	19070	19070	19070	19070	0
107	20240417	174700	147296220	19070	19070	19070	19070	0
108	20240417	174600	147296220	19070	19070	19070	19070	0
109	20240417	174500	147296220	19070	19070	19070	19070	0
110	20240417	174400	147296220	19070	19070	19070	19070	0
111	20240417	174300	147296220	19070	19070	19070	19070	0
112	20240417	174200	147296220	19070	19070	19070	19070	0
113	20240417	174100	147296220	19070	19070	19070	19070	0
114	20240417	174000	147296220	19070	19070	19070	19070	0
115	20240417	173900	147296220	19070	19070	19070	19070	0
116	20240417	173800	147296220	19070	19070	19070	19070	0
117	20240417	173700	147296220	19070	19070	19070	19070	0
118	20240417	173600	147296220	19070	19070	19070	19070	0
119	20240417	173500	147296220	19070	19070	19070	19070	0
120	20240417	173400	147296220	19070	19070	19070	19070	0
121	20240417	173300	147296220	19070	19070	19070	19070	0
122	20240417	173200	147296220	19070	19070	19070	19070	6
123	20240417	173100	147296220	19070	19070	19070	19070	0
124	20240417	173000	147296220	19070	19070	19070	19070	0
125	20240417	172900	147296220	19070	19070	19070	19070	0
126	20240417	172800	147296220	19070	19070	19070	19070	0
127	20240417	172700	147296220	19070	19070	19070	19070	0
128	20240417	172600	147296220	19070	19070	19070	19070	0
129	20240417	172500	147296220	19070	19070	19070	19070	0
130	20240417	172400	147296220	19070	19070	19070	19070	0
131	20240417	172300	147296220	19070	19070	19070	19070	0
132	20240417	172200	147296220	19070	19070	19070	19070	0
133	20240417	172100	147296220	19070	19070	19070	19070	0
134	20240417	172000	147296220	19070	19070	19070	19070	0
135	20240417	171900	147296220	19070	19070	19070	19070	0
136	20240417	171800	147296220	19070	19070	19070	19070	0
137	20240417	171700	147296220	19070	19070	19070	19070	0
138	20240417	171600	147296220	19070	19070	19070	19070	0
139	20240417	171500	147296220	19070	19070	19070	19070	0
140	20240417	171400	147296220	19070	19070	19070	19070	0
141	20240417	171300	147296220	19070	19070	19070	19070	0
142	20240417	171200	147296220	19070	19070	19070	19070	0
143	20240417	171100	147296220	19070	19070	19070	19070	0
144	20240417	171000	147296220	19070	19070	19070	19070	0
145	20240417	170900	147296220	19070	19070	19070	19070	0
146	20240417	170800	147296220	19070	19070	19070	19070	0
147	20240417	170700	147296220	19070	19070	19070	19070	0
148	20240417	170600	147296220	19070	19070	19070	19070	0
149	20240417	170500	147296220	19070	19070	19070	19070	0
150	20240417	170400	147296220	19070	19070	19070	19070	0
151	20240417	170300	147296220	19070	19070	19070	19070	0
152	20240417	170200	147296220	19070	19070	19070	19070	6
153	20240417	170100	147296220	19070	19070	19070	19070	0
154	20240417	170000	147296220	19070	19070	19070	19070	0
155	20240417	165900	147296220	19070	19070	19070	19070	0
156	20240417	165800	147296220	19070	19070	19070	19070	0
157	20240417	165700	147296220	19070	19070	19070	19070	0
158	20240417	165600	147296220	19070	19070	19070	19070	0
159	20240417	165500	147296220	19070	19070	19070	19070	0
160	20240417	165400	147296220	19070	19070	19070	19070	0
161	20240417	165300	147296220	19070	19070	19070	19070	0
162	20240417	165200	147296220	19070	19070	19070	19070	0
163	20240417	165100	147296220	19070	19070	19070	19070	0
164	20240417	165000	147296220	19070	19070	19070	19070	0
165	20240417	164900	147296220	19070	19070	19070	19070	0
166	20240417	164800	147296220	19070	19070	19070	19070	0
167	20240417	164700	147296220	19070	19070	19070	19070	0
168	20240417	164600	147296220	19070	19070	19070	19070	0
169	20240417	164500	147296220	19070	19070	19070	19070	0
170	20240417	164400	147296220	19070	19070	19070	19070	0
171	20240417	164300	147296220	19070	19070	19070	19070	0
172	20240417	164200	147296220	19070	19070	19070	19070	0
173	20240417	164100	147296220	19070	19070	19070	19070	0
174	20240417	164000	147296220	19070	19070	19070	19070	0
175	20240417	163900	147296220	19070	19070	19070	19070	0
176	20240417	163800	147296220	19070	19070	19070	19070	0
177	20240417	163700	147296220	19070	19070	19070	19070	0
178	20240417	163600	147296220	19070	19070	19070	19070	0
179	20240417	163500	147296220	19070	19070	19070	19070	0
180	20240417	163400	147296220	19070	19070	19070	19070	0
181	20240417	163300	147296220	19070	19070	19070	19070	0
182	20240417	163200	147296220	19070	19070	19070	19070	6
183	20240417	163100	147296220	19070	19070	19070	19070	0
184	20240417	163000	147296220	19070	19070	19070	19070	0
185	20240417	162900	147296220	19070	19070	19070	19070	0
186	20240417	162800	147296220	19070	19070	19070	19070	0
187	20240417	162700	147296220	19070	19070	19070	19070	0
188	20240417	162600	147296220	19070	19070	19070	19070	0
189	20240417	162500	147296220	19070	19070	19070	19070	0
190	20240417	162400	147296220	19070	19070	19070	19070	0
191	20240417	162300	147296220	19070	19070	19070	19070	0
192	20240417	162200	147296220	19070	19070	19070	19070	0
193	20240417	162100	147296220	19070	19070	19070	19070	0
194	20240417	162000	147296220	19070	19070	19070	19070	0
195	20240417	161900	147296220	19070	19070	19070	19070	0
196	20240417	161800	147296220	19070	19070	19070	19070	0
197	20240417	161700	147296220	19070	19070	19070	19070	0
198	20240417	161600	147296220	19070	19070	19070	19070	0
199	20240417	161500	147296220	19070	19070	19070	19070	0
200	20240417	161400	147296220	19070	19070	19070	19070	0
201	20240417	161300	147296220	19070	19070	19070	19070	0
202	20240417	161200	147296220	19070	19070	19070	19070	0
203	20240417	161100	147296220	19070	19070	19070	19070	0
204	20240417	161000	147296220	19070	19070	19070	19070	0
205	20240417	160900	147296220	19070	19070	19070	19070	0
206	20240417	160800	147296220	19070	19070	19070	19070	0
207	20240417	160700	147296220	19070	19070	19070	19070	0
208	20240417	160600	147296220	19070	19070	19070	19070	0
209	20240417	160500	147296220	19070	19070	19070	19070	0
210	20240417	160400	147296220	19070	19070	19070	19070	0
211	20240417	160300	147296220	19070	19070	19070	19070	0
212	20240417	160200	147296220	19070	19070	19070	19070	6
213	20240417	160100	147296220	19070	19070	19070	19070	0
214	20240417	160000	147296220	19070	19070	19070	19070	0
215	20240417	155900	147296220	19070	19070	19070	19070	0
216	20240417	155800	147296220	19070	19070	19070	19070	0
217	20240417	155700	147296220	19070	19070	19070	19070	0
218	20240417	155600	147296220	19070	19070	19070	19070	0
219	20240417	155500	147296220	19070	19070	19070	19070	0
220	20240417	155400	147296220	19070	19070	19070	19070	0
221	20240417	155300	147296220	19070	19070	19070	19070	0
222	20240417	155200	147296220	19070	19070	19070	19070	0
223	20240417	155100	147296220	19070	19070	19070	19070	0
224	20240417	155000	147296220	19070	19070	19070	19070	0
225	20240417	154900	147296220	19070	19070	19070	19070	0
226	20240417	154800	147296220	19070	19070	19070	19070	0
227	20240417	154700	147296220	19070	19070	19070	19070	0
228	20240417	154600	147296220	19070	19070	19070	19070	0
229	20240417	154500	147296220	19070	19070	19070	19070	0
230	20240417	154400	147296220	19070	19070	19070	19070	0
231	20240417	154300	147296220	19070	19070	19070	19070	0
232	20240417	154200	147296220	19070	19070	19070	19070	0
233	20240417	154100	147296220	19070	19070	19070	19070	0
234	20240417	154000	147296220	19070	19070	19070	19070	0
235	20240417	153900	147296220	19070	19070	19070	19070	0
236	20240417	153800	147296220	19070	19070	19070	19070	0
237	20240417	153700	147296220	19070	19070	19070	19070	0
238	20240417	153600	147296220	19070	19070	19070	19070	0
239	20240417	153500	147296220	19070	19070	19070	19070	0
240	20240417	153400	147296220	19070	19070	19070	19070	0
241	20240417	153300	147296220	19070	19070	19070	19070	0
242	20240417	153200	147296220	19070	19070	19070	19070	6
243	20240417	153100	147296220	19070	19070	19070	19070	0
244	20240417	153000	147296220	19070	19070	19070	19070	6
245	20240417	152900	147181800	18990	18990	18990	18990	0
246	20240417	152800	147181800	18990	18990	18990	18990	0
247	20240417	152700	147181800	18990	18990	18990	18990	0
248	20240417	152600	147181800	18990	18990	18990	18990	0
249	20240417	152500	147181800	18990	18990	18990	18990	0
250	20240417	152400	147181800	18990	18990	18990	18990	0
251	20240417	152300	147181800	18990	18990	18990	18990	0
252	20240417	152200	147181800	18990	18990	18990	18990	0
253	20240417	152100	147181800	18990	18990	18990	18990	0
254	20240417	152000	147181800	18990	18990	18990	18990	0
255	20240417	151900	147181800	18990	18990	18990	18990	5
256	20240417	151800	147086850	18990	18990	18990	18990	0
257	20240417	151700	147086850	18990	18990	18990	18990	0
258	20240417	151600	147086850	18990	18990	18990	18990	0
259	20240417	151500	147086850	18990	18990	18990	18990	1
260	20240417	151400	147067860	18980	18980	18980	18980	0
261	20240417	151300	147067860	18980	18980	18980	18980	0
262	20240417	151200	147067860	18980	18990	18990	18980	348
263	20240417	151100	140462030	18990	18990	18990	18990	0
264	20240417	151000	140462030	18990	18990	18990	18990	0
265	20240417	150900	140462030	18990	18990	18990	18990	0
266	20240417	150800	140462030	18990	18990	18990	18990	0
267	20240417	150700	140462030	18990	19010	19010	18990	157
268	20240417	150600	137477700	19050	19050	19050	19050	0
269	20240417	150500	137477700	19050	19050	19050	19050	50
270	20240417	150400	136525200	19050	19050	19050	19050	0
271	20240417	150300	136525200	19050	19050	19050	19050	0
272	20240417	150200	136525200	19050	19050	19050	19050	0
273	20240417	150100	136525200	19050	19050	19050	19050	0
274	20240417	150000	136525200	19050	19050	19050	19050	0
275	20240417	145900	136525200	19050	19050	19050	19050	0
276	20240417	145800	136525200	19050	19050	19050	19050	0
277	20240417	145700	136525200	19050	19050	19050	19050	0
278	20240417	145600	136525200	19050	19050	19050	19050	0
279	20240417	145500	136525200	19050	19050	19050	19050	0
280	20240417	145400	136525200	19050	19050	19050	19050	0
281	20240417	145300	136525200	19050	19050	19050	19050	0
282	20240417	145200	136525200	19050	19050	19050	19050	0
283	20240417	145100	136525200	19050	19050	19050	19050	0
284	20240417	145000	136525200	19050	19050	19050	19050	0
285	20240417	144900	136525200	19050	19050	19050	19050	0
286	20240417	144800	136525200	19050	19050	19050	19050	0
287	20240417	144700	136525200	19050	19050	19050	19050	45
288	20240417	144600	135667950	19050	19050	19050	19050	0
289	20240417	144500	135667950	19050	19050	19050	19050	0
290	20240417	144400	135667950	19050	19050	19050	19050	0
291	20240417	144300	135667950	19050	19050	19050	19050	300
292	20240417	144200	129952950	19080	19080	19080	19080	0
293	20240417	144100	129952950	19080	19080	19080	19080	0
294	20240417	144000	129952950	19080	19080	19080	19080	0
295	20240417	143900	129952950	19080	19080	19080	19080	0
296	20240417	143800	129952950	19080	19080	19080	19080	0
297	20240417	143700	129952950	19080	19080	19080	19080	82
298	20240417	143600	128388390	19080	19080	19080	19080	100
299	20240417	143500	126480390	19050	19050	19050	19050	0
300	20240417	143400	126480390	19050	19050	19050	19050	0
301	20240417	143300	126480390	19050	19050	19050	19050	0
302	20240417	143200	126480390	19050	19050	19050	19050	33
303	20240417	143100	125851740	19050	19050	19050	19050	0
304	20240417	143000	125851740	19050	19050	19050	19050	0
305	20240417	142900	125851740	19050	19050	19050	19050	0
306	20240417	142800	125851740	19050	19050	19050	19050	0
307	20240417	142700	125851740	19050	19050	19050	19050	0
308	20240417	142600	125851740	19050	19050	19050	19050	0
309	20240417	142500	125851740	19050	19050	19050	19050	0
310	20240417	142400	125851740	19050	19050	19050	19050	0
311	20240417	142300	125851740	19050	19050	19050	19050	0
312	20240417	142200	125851740	19050	19050	19050	19050	0
313	20240417	142100	125851740	19050	19050	19050	19050	0
314	20240417	142000	125851740	19050	19050	19050	19050	0
315	20240417	141900	125851740	19050	19050	19050	19050	0
316	20240417	141800	125851740	19050	19050	19050	19050	0
317	20240417	141700	125851740	19050	19050	19050	19050	0
318	20240417	141600	125851740	19050	19050	19050	19050	0
319	20240417	141500	125851740	19050	19050	19050	19050	0
320	20240417	141400	125851740	19050	19050	19050	19050	0
321	20240417	141300	125851740	19050	19050	19050	19050	0
322	20240417	141200	125851740	19050	19050	19050	19050	0
323	20240417	141100	125851740	19050	19050	19050	19050	0
324	20240417	141000	125851740	19050	19050	19050	19050	0
325	20240417	140900	125851740	19050	19050	19050	19050	0
326	20240417	140800	125851740	19050	19050	19050	19050	0
327	20240417	140700	125851740	19050	19050	19050	19050	0
328	20240417	140600	125851740	19050	19050	19050	19050	0
329	20240417	140500	125851740	19050	19050	19050	19050	0
330	20240417	140400	125851740	19050	19050	19050	19050	219
331	20240417	140300	121679790	19050	19050	19050	19050	20
332	20240417	140200	121298790	19050	19050	19050	19050	0
333	20240417	140100	121298790	19050	19050	19050	19050	0
334	20240417	140000	121298790	19050	19050	19050	19050	0
335	20240417	135900	121298790	19050	19050	19050	19050	0
336	20240417	135800	121298790	19050	19050	19050	19050	0
337	20240417	135700	121298790	19050	19050	19050	19050	0
338	20240417	135600	121298790	19050	19050	19050	19050	1
339	20240417	135500	121279740	19050	19050	19050	19050	0
340	20240417	135400	121279740	19050	19050	19050	19050	0
341	20240417	135300	121279740	19050	19050	19050	19050	0
342	20240417	135200	121279740	19050	19050	19050	19050	30
343	20240417	135100	120708240	19040	19040	19040	19040	0
344	20240417	135000	120708240	19040	19040	19040	19040	1
345	20240417	134900	120689200	19050	19050	19050	19050	0
346	20240417	134800	120689200	19050	19050	19050	19050	0
347	20240417	134700	120689200	19050	19040	19050	19040	400
348	20240417	134600	113070900	19000	19000	19000	19000	0
349	20240417	134500	113070900	19000	19000	19000	19000	0
350	20240417	134400	113070900	19000	19000	19000	19000	0
351	20240417	134300	113070900	19000	19000	19000	19000	0
352	20240417	134200	113070900	19000	19000	19000	19000	0
353	20240417	134100	113070900	19000	19000	19000	19000	0
354	20240417	134000	113070900	19000	19000	19000	19000	0
355	20240417	133900	113070900	19000	19000	19000	19000	0
356	20240417	133800	113070900	19000	19000	19000	19000	0
357	20240417	133700	113070900	19000	19000	19000	19000	20
358	20240417	133600	112690900	19040	19040	19040	19040	0
359	20240417	133500	112690900	19040	19040	19040	19040	0
360	20240417	133400	112690900	19040	19040	19040	19040	0
361	20240417	133300	112690900	19040	19040	19040	19040	0
362	20240417	133200	112690900	19040	19040	19040	19040	0
363	20240417	133100	112690900	19040	19040	19040	19040	0
364	20240417	133000	112690900	19040	19040	19040	19040	0
365	20240417	132900	112690900	19040	19040	19040	19040	14
366	20240417	132800	112424340	19040	19040	19040	19040	0
367	20240417	132700	112424340	19040	19040	19040	19040	0
368	20240417	132600	112424340	19040	19040	19040	19040	0
369	20240417	132500	112424340	19040	19040	19040	19040	0
370	20240417	132400	112424340	19040	19040	19040	19040	0
371	20240417	132300	112424340	19040	19040	19040	19040	0
372	20240417	132200	112424340	19040	19040	19040	19040	0
373	20240417	132100	112424340	19040	19040	19040	19040	0
374	20240417	132000	112424340	19040	19040	19040	19040	0
375	20240417	131900	112424340	19040	19040	19040	19040	1
376	20240417	131800	112405300	19040	19040	19040	19040	0
377	20240417	131700	112405300	19040	19040	19040	19040	0
378	20240417	131600	112405300	19040	19040	19040	19040	0
379	20240417	131500	112405300	19040	19040	19040	19040	0
380	20240417	131400	112405300	19040	19040	19040	19040	0
381	20240417	131300	112405300	19040	19040	19040	19040	0
382	20240417	131200	112405300	19040	19040	19040	19040	0
383	20240417	131100	112405300	19040	19040	19040	19040	0
384	20240417	131000	112405300	19040	19040	19040	19040	0
385	20240417	130900	112405300	19040	19040	19040	19040	0
386	20240417	130800	112405300	19040	19040	19040	19040	50
387	20240417	130700	111453300	19040	19040	19040	19040	0
388	20240417	130600	111453300	19040	19030	19040	19030	53
389	20240417	130500	110444330	19040	19040	19040	19040	0
390	20240417	130400	110444330	19040	19040	19040	19040	0
391	20240417	130300	110444330	19040	19040	19040	19040	0
392	20240417	130200	110444330	19040	19040	19040	19040	0
393	20240417	130100	110444330	19040	19040	19040	19040	0
394	20240417	130000	110444330	19040	19040	19040	19040	0
395	20240417	125900	110444330	19040	19040	19040	19040	0
396	20240417	125800	110444330	19040	19040	19040	19040	0
397	20240417	125700	110444330	19040	19040	19040	19040	0
398	20240417	125600	110444330	19040	19010	19040	19010	12
399	20240417	125500	110215900	19040	19040	19040	19040	0
400	20240417	125400	110215900	19040	19040	19040	19040	0
401	20240417	125300	110215900	19040	19040	19040	19040	0
402	20240417	125200	110215900	19040	19040	19040	19040	0
403	20240417	125100	110215900	19040	19040	19040	19040	0
404	20240417	125000	110215900	19040	19040	19040	19040	0
405	20240417	124900	110215900	19040	19040	19040	19040	0
406	20240417	124800	110215900	19040	19040	19040	19040	2
407	20240417	124700	110177820	19050	19050	19050	19050	0
408	20240417	124600	110177820	19050	19050	19050	19050	0
409	20240417	124500	110177820	19050	19050	19050	19050	2
410	20240417	124400	110139720	18980	18980	18980	18980	0
411	20240417	124300	110139720	18980	18980	18980	18980	0
412	20240417	124200	110139720	18980	18980	18980	18980	0
413	20240417	124100	110139720	18980	18980	18980	18980	0
414	20240417	124000	110139720	18980	18980	18980	18980	0
415	20240417	123900	110139720	18980	18980	18980	18980	0
416	20240417	123800	110139720	18980	18980	18980	18980	0
417	20240417	123700	110139720	18980	18980	18980	18980	0
418	20240417	123600	110139720	18980	18980	18980	18980	0
419	20240417	123500	110139720	18980	18980	18980	18980	0
420	20240417	123400	110139720	18980	18980	18980	18980	0
421	20240417	123300	110139720	18980	18980	18980	18980	0
422	20240417	123200	110139720	18980	18980	18980	18980	0
423	20240417	123100	110139720	18980	18980	18980	18980	0
424	20240417	123000	110139720	18980	18980	18980	18980	0
425	20240417	122900	110139720	18980	18990	18990	18980	30
426	20240417	122800	109570280	18980	18980	18980	18980	0
427	20240417	122700	109570280	18980	18980	18980	18980	0
428	20240417	122600	109570280	18980	18980	18980	18980	0
429	20240417	122500	109570280	18980	18980	18980	18980	0
430	20240417	122400	109570280	18980	18980	18980	18980	0
431	20240417	122300	109570280	18980	18980	18980	18980	0
432	20240417	122200	109570280	18980	18980	18980	18980	0
433	20240417	122100	109570280	18980	18980	18980	18980	0
434	20240417	122000	109570280	18980	18980	18980	18980	0
435	20240417	121900	109570280	18980	18980	18980	18980	0
436	20240417	121800	109570280	18980	18980	18980	18980	0
437	20240417	121700	109570280	18980	18980	18980	18980	0
438	20240417	121600	109570280	18980	18980	18980	18980	0
439	20240417	121500	109570280	18980	18970	18980	18970	75
440	20240417	121400	108146800	18980	18960	18980	18960	13
441	20240417	121300	107900180	18980	18960	18980	18960	11
442	20240417	121200	107691520	18980	18960	18980	18960	6
443	20240417	121100	107577700	18980	18980	18980	18980	0
444	20240417	121000	107577700	18980	18980	18980	18980	0
445	20240417	120900	107577700	18980	18950	18980	18950	48
446	20240417	120800	106668040	18960	18960	18960	18960	0
447	20240417	120700	106668040	18960	18960	18960	18960	1
448	20240417	120600	106649080	18940	18940	18940	18940	0
449	20240417	120500	106649080	18940	18940	18940	18940	0
450	20240417	120400	106649080	18940	18940	18940	18940	0
451	20240417	120300	106649080	18940	18940	18940	18940	106
452	20240417	120200	104641440	18910	18910	18910	18910	0
453	20240417	120100	104641440	18910	18910	18910	18910	0
454	20240417	120000	104641440	18910	18910	18910	18910	0
455	20240417	115900	104641440	18910	18910	18910	18910	0
456	20240417	115800	104641440	18910	18910	18910	18910	0
457	20240417	115700	104641440	18910	18910	18910	18910	0
458	20240417	115600	104641440	18910	18910	18910	18910	0
459	20240417	115500	104641440	18910	18910	18910	18910	0
460	20240417	115400	104641440	18910	18910	18910	18910	0
461	20240417	115300	104641440	18910	18910	18910	18910	0
462	20240417	115200	104641440	18910	18910	18910	18910	0
463	20240417	115100	104641440	18910	18910	18910	18910	0
464	20240417	115000	104641440	18910	18910	18910	18910	0
465	20240417	114900	104641440	18910	18910	18910	18910	28
466	20240417	114800	104111960	18910	18910	18910	18910	0
467	20240417	114700	104111960	18910	18910	18910	18910	0
468	20240417	114600	104111960	18910	18910	18910	18910	0
469	20240417	114500	104111960	18910	18910	18910	18910	0
470	20240417	114400	104111960	18910	18910	18910	18910	55
471	20240417	114300	103071910	18910	18910	18910	18910	0
472	20240417	114200	103071910	18910	18910	18910	18910	0
473	20240417	114100	103071910	18910	18910	18910	18910	0
474	20240417	114000	103071910	18910	18910	18910	18910	0
475	20240417	113900	103071910	18910	18900	18910	18900	2
476	20240417	113800	103034100	18900	18900	18900	18900	32
477	20240417	113700	102429300	18920	18920	18920	18920	0
478	20240417	113600	102429300	18920	18920	18920	18900	902
479	20240417	113500	85371550	18920	18960	18960	18920	1540
480	20240417	113400	56206560	18960	18960	18960	18960	0
481	20240417	113300	56206560	18960	18960	18960	18960	3
482	20240417	113200	56149680	18960	18960	18960	18960	0
483	20240417	113100	56149680	18960	18960	18960	18960	0
484	20240417	113000	56149680	18960	18960	18960	18960	0
485	20240417	112900	56149680	18960	18960	18960	18960	0
486	20240417	112800	56149680	18960	18960	18960	18960	0
487	20240417	112700	56149680	18960	18960	18960	18960	0
488	20240417	112600	56149680	18960	18960	18960	18960	0
489	20240417	112500	56149680	18960	18960	18960	18960	0
490	20240417	112400	56149680	18960	18960	18960	18960	0
491	20240417	112300	56149680	18960	18960	18960	18960	0
492	20240417	112200	56149680	18960	18960	18960	18960	0
493	20240417	112100	56149680	18960	18960	18960	18960	5
494	20240417	112000	56054880	18950	18950	18950	18950	0
495	20240417	111900	56054880	18950	18950	18950	18950	0
496	20240417	111800	56054880	18950	18950	18950	18950	0
497	20240417	111700	56054880	18950	18950	18950	18950	0
498	20240417	111600	56054880	18950	18950	18950	18950	0
499	20240417	111500	56054880	18950	18950	18950	18950	0
500	20240417	111400	56054880	18950	18950	18950	18950	0
501	20240417	111300	56054880	18950	18950	18950	18950	0
502	20240417	111200	56054880	18950	18950	18950	18950	0
503	20240417	111100	56054880	18950	18950	18950	18950	0
504	20240417	111000	56054880	18950	18950	18950	18950	0
505	20240417	110900	56054880	18950	18950	18950	18950	0
506	20240417	110800	56054880	18950	18950	18950	18950	0
507	20240417	110700	56054880	18950	18950	18950	18950	0
508	20240417	110600	56054880	18950	18950	18950	18950	0
509	20240417	110500	56054880	18950	18950	18950	18950	0
510	20240417	110400	56054880	18950	18950	18950	18950	0
511	20240417	110300	56054880	18950	18950	18950	18950	0
512	20240417	110200	56054880	18950	18970	18970	18950	51
513	20240417	110100	55088370	18980	18980	18980	18980	0
514	20240417	110000	55088370	18980	18980	18980	18980	0
515	20240417	105900	55088370	18980	18980	18980	18980	0
516	20240417	105800	55088370	18980	18980	18980	18980	0
517	20240417	105700	55088370	18980	18980	18980	18980	0
518	20240417	105600	55088370	18980	18980	18980	18980	2
519	20240417	105500	55050410	18980	18980	18980	18980	0
520	20240417	105400	55050410	18980	18980	18980	18980	0
521	20240417	105300	55050410	18980	18980	18980	18980	0
522	20240417	105200	55050410	18980	18980	18980	18980	0
523	20240417	105100	55050410	18980	18980	18980	18980	0
524	20240417	105000	55050410	18980	18980	18980	18980	0
525	20240417	104900	55050410	18980	18980	18980	18980	0
526	20240417	104800	55050410	18980	18980	18980	18980	0
527	20240417	104700	55050410	18980	18980	18980	18980	0
528	20240417	104600	55050410	18980	18980	18980	18980	0
529	20240417	104500	55050410	18980	18980	18980	18980	0
530	20240417	104400	55050410	18980	18980	18980	18980	0
531	20240417	104300	55050410	18980	18980	18980	18980	1
532	20240417	104200	55031430	18940	18950	18950	18940	157
533	20240417	104100	52057240	18950	18950	18950	18950	0
534	20240417	104000	52057240	18950	18950	18950	18950	0
535	20240417	103900	52057240	18950	18950	18950	18950	0
536	20240417	103800	52057240	18950	18950	18950	18950	51
537	20240417	103700	51090790	18980	18980	18980	18980	0
538	20240417	103600	51090790	18980	18980	18980	18980	7
539	20240417	103500	50957930	19000	19000	19000	19000	0
540	20240417	103400	50957930	19000	19000	19000	19000	0
541	20240417	103300	50957930	19000	19000	19000	19000	0
542	20240417	103200	50957930	19000	19000	19000	19000	0
543	20240417	103100	50957930	19000	19000	19000	19000	5
544	20240417	103000	50862930	19000	19000	19000	19000	0
545	20240417	102900	50862930	19000	19000	19000	19000	0
546	20240417	102800	50862930	19000	18980	19000	18980	5
547	20240417	102700	50767950	18960	18960	18960	18960	106
548	20240417	102600	48758190	18940	18970	18970	18940	1100
549	20240417	102500	27907880	18970	18970	18970	18970	0
550	20240417	102400	27907880	18970	18970	18970	18970	0
551	20240417	102300	27907880	18970	18970	18970	18970	0
552	20240417	102200	27907880	18970	18970	18970	18970	0
553	20240417	102100	27907880	18970	18970	18970	18970	0
554	20240417	102000	27907880	18970	18970	18970	18970	0
555	20240417	101900	27907880	18970	18980	18980	18970	50
556	20240417	101800	26959170	19000	19000	19000	19000	0
557	20240417	101700	26959170	19000	19000	19000	19000	20
558	20240417	101600	26579170	19000	19000	19000	19000	1
559	20240417	101500	26560170	19000	19000	19000	19000	0
560	20240417	101400	26560170	19000	19000	19000	19000	0
561	20240417	101300	26560170	19000	19000	19000	19000	0
562	20240417	101200	26560170	19000	19000	19000	19000	24
563	20240417	101100	26104170	19000	19000	19000	19000	0
564	20240417	101000	26104170	19000	19000	19000	19000	0
565	20240417	100900	26104170	19000	19000	19000	19000	0
566	20240417	100800	26104170	19000	19000	19000	19000	0
567	20240417	100700	26104170	19000	19000	19000	19000	7
568	20240417	100600	25971170	19010	19010	19040	19010	13
569	20240417	100500	25723860	19040	19010	19040	19010	13
570	20240417	100400	25476520	19010	19010	19040	19010	10
571	20240417	100300	25286270	19040	19040	19040	19010	11
572	20240417	100200	25076940	19020	19010	19040	19010	13
573	20240417	100100	24829610	19040	19010	19040	19010	10
574	20240417	100000	24639360	19010	19020	19040	19010	14
575	20240417	095900	24372960	19040	19010	19040	19010	7
576	20240417	095800	24239790	19000	19000	19000	19000	0
577	20240417	095700	24239790	19000	19000	19000	19000	0
578	20240417	095600	24239790	19000	19010	19010	19000	500
579	20240417	095500	14737300	19010	19010	19010	19010	0
580	20240417	095400	14737300	19010	19010	19010	19010	0
581	20240417	095300	14737300	19010	19010	19010	19010	1
582	20240417	095200	14718290	19000	19000	19000	19000	0
583	20240417	095100	14718290	19000	19000	19000	19000	0
584	20240417	095000	14718290	19000	19000	19000	19000	0
585	20240417	094900	14718290	19000	19000	19000	19000	0
586	20240417	094800	14718290	19000	19000	19000	19000	0
587	20240417	094700	14718290	19000	19000	19000	19000	0
588	20240417	094600	14718290	19000	19000	19000	19000	0
589	20240417	094500	14718290	19000	19000	19000	19000	0
590	20240417	094400	14718290	19000	19000	19000	19000	0
591	20240417	094300	14718290	19000	19000	19000	19000	0
592	20240417	094200	14718290	19000	19000	19000	19000	20
593	20240417	094100	14338290	19040	19040	19040	19040	0
594	20240417	094000	14338290	19040	19030	19040	19030	10
595	20240417	093900	14147900	19040	19040	19040	19040	0
596	20240417	093800	14147900	19040	19040	19040	19040	0
597	20240417	093700	14147900	19040	19040	19040	19040	0
598	20240417	093600	14147900	19040	19040	19040	19040	0
599	20240417	093500	14147900	19040	19040	19040	19040	0
600	20240417	093400	14147900	19040	19010	19040	19000	502
601	20240417	093300	4608800	19040	19040	19040	19040	0
602	20240417	093200	4608800	19040	19040	19040	19040	0
603	20240417	093100	4608800	19040	19040	19040	19040	0
604	20240417	093000	4608800	19040	19040	19040	19040	0
605	20240417	092900	4608800	19040	19040	19040	19040	0
606	20240417	092800	4608800	19040	19040	19040	19040	0
607	20240417	092700	4608800	19040	19040	19040	19040	5
608	20240417	092600	4513600	19000	19000	19000	19000	1
609	20240417	092500	4494600	18960	18960	18960	18960	0
610	20240417	092400	4494600	18960	18960	18960	18960	0
611	20240417	092300	4494600	18960	19000	19000	18960	95
612	20240417	092200	2690650	19010	19010	19010	19010	0
613	20240417	092100	2690650	19010	19010	19010	19010	0
614	20240417	092000	2690650	19010	19010	19010	19010	0
615	20240417	091900	2690650	19010	19010	19010	19010	4
616	20240417	091800	2614610	19040	19040	19040	19040	1
617	20240417	091700	2595570	19010	19010	19010	19010	2
618	20240417	091600	2557550	18960	18960	18960	18960	0
619	20240417	091500	2557550	18960	18960	18960	18960	0
620	20240417	091400	2557550	18960	18960	18960	18960	0
621	20240417	091300	2557550	18960	18960	18960	18960	0
622	20240417	091200	2557550	18960	18960	18960	18960	0
623	20240417	091100	2557550	18960	18960	18960	18960	0
624	20240417	091000	2557550	18960	18960	18960	18960	0
625	20240417	090900	2557550	18960	18960	18960	18960	0
626	20240417	090800	2557550	18960	18960	18960	18960	0
627	20240417	090700	2557550	18960	18960	18960	18960	0
628	20240417	090600	2557550	18960	18960	18960	18960	5
629	20240417	090500	2462750	19100	19100	19100	19100	0
630	20240417	090400	2462750	19100	19100	19100	19100	0
631	20240417	090300	2462750	19100	19090	19100	19090	54
632	20240417	090200	1431600	19100	18950	19100	18950	61
633	20240417	090100	266650	18950	18950	18950	18950	1
634	20240417	090000	247700	18950	19100	19100	18950	13