KissMeData/065710/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	193200	150717900	19280	19280	19280	19280	276
3	20240419	193100	150717900	19280	19280	19280	19280	0
4	20240419	193000	150717900	19280	19280	19280	19280	0
5	20240419	192900	150717900	19280	19280	19280	19280	0
6	20240419	192800	150717900	19280	19280	19280	19280	0
7	20240419	192700	150717900	19280	19280	19280	19280	0
8	20240419	192600	150717900	19280	19280	19280	19280	0
9	20240419	192500	150717900	19280	19280	19280	19280	0
10	20240419	192400	150717900	19280	19280	19280	19280	0
11	20240419	192300	150717900	19280	19280	19280	19280	0
12	20240419	192200	150717900	19280	19280	19280	19280	0
13	20240419	192100	150717900	19280	19280	19280	19280	0
14	20240419	192000	150717900	19280	19280	19280	19280	0
15	20240419	191900	150717900	19280	19280	19280	19280	0
16	20240419	191800	150717900	19280	19280	19280	19280	0
17	20240419	191700	150717900	19280	19280	19280	19280	0
18	20240419	191600	150717900	19280	19280	19280	19280	0
19	20240419	191500	150717900	19280	19280	19280	19280	0
20	20240419	191400	150717900	19280	19280	19280	19280	0
21	20240419	191300	150717900	19280	19280	19280	19280	0
22	20240419	191200	150717900	19280	19280	19280	19280	0
23	20240419	191100	150717900	19280	19280	19280	19280	0
24	20240419	191000	150717900	19280	19280	19280	19280	0
25	20240419	190900	150717900	19280	19280	19280	19280	0
26	20240419	190800	150717900	19280	19280	19280	19280	0
27	20240419	190700	150717900	19280	19280	19280	19280	0
28	20240419	190600	150717900	19280	19280	19280	19280	0
29	20240419	190500	150717900	19280	19280	19280	19280	0
30	20240419	190400	150717900	19280	19280	19280	19280	0
31	20240419	190300	150717900	19280	19280	19280	19280	0
32	20240419	190200	150717900	19280	19280	19280	19280	276
33	20240419	190100	150717900	19280	19280	19280	19280	0
34	20240419	190000	150717900	19280	19280	19280	19280	0
35	20240419	185900	150717900	19280	19280	19280	19280	0
36	20240419	185800	150717900	19280	19280	19280	19280	0
37	20240419	185700	150717900	19280	19280	19280	19280	0
38	20240419	185600	150717900	19280	19280	19280	19280	0
39	20240419	185500	150717900	19280	19280	19280	19280	0
40	20240419	185400	150717900	19280	19280	19280	19280	0
41	20240419	185300	150717900	19280	19280	19280	19280	0
42	20240419	185200	150717900	19280	19280	19280	19280	0
43	20240419	185100	150717900	19280	19280	19280	19280	0
44	20240419	185000	150717900	19280	19280	19280	19280	0
45	20240419	184900	150717900	19280	19280	19280	19280	0
46	20240419	184800	150717900	19280	19280	19280	19280	0
47	20240419	184700	150717900	19280	19280	19280	19280	0
48	20240419	184600	150717900	19280	19280	19280	19280	0
49	20240419	184500	150717900	19280	19280	19280	19280	0
50	20240419	184400	150717900	19280	19280	19280	19280	0
51	20240419	184300	150717900	19280	19280	19280	19280	0
52	20240419	184200	150717900	19280	19280	19280	19280	0
53	20240419	184100	150717900	19280	19280	19280	19280	0
54	20240419	184000	150717900	19280	19280	19280	19280	0
55	20240419	183900	150717900	19280	19280	19280	19280	0
56	20240419	183800	150717900	19280	19280	19280	19280	0
57	20240419	183700	150717900	19280	19280	19280	19280	0
58	20240419	183600	150717900	19280	19280	19280	19280	0
59	20240419	183500	150717900	19280	19280	19280	19280	0
60	20240419	183400	150717900	19280	19280	19280	19280	0
61	20240419	183300	150717900	19280	19280	19280	19280	0
62	20240419	183200	150717900	19280	19280	19280	19280	276
63	20240419	183100	150717900	19280	19280	19280	19280	0
64	20240419	183000	150717900	19280	19280	19280	19280	0
65	20240419	182900	150717900	19280	19280	19280	19280	0
66	20240419	182800	150717900	19280	19280	19280	19280	0
67	20240419	182700	150717900	19280	19280	19280	19280	0
68	20240419	182600	150717900	19280	19280	19280	19280	0
69	20240419	182500	150717900	19280	19280	19280	19280	0
70	20240419	182400	150717900	19280	19280	19280	19280	0
71	20240419	182300	150717900	19280	19280	19280	19280	0
72	20240419	182200	150717900	19280	19280	19280	19280	0
73	20240419	182100	150717900	19280	19280	19280	19280	0
74	20240419	182000	150717900	19280	19280	19280	19280	0
75	20240419	181900	150717900	19280	19280	19280	19280	0
76	20240419	181800	150717900	19280	19280	19280	19280	0
77	20240419	181700	150717900	19280	19280	19280	19280	0
78	20240419	181600	150717900	19280	19280	19280	19280	0
79	20240419	181500	150717900	19280	19280	19280	19280	0
80	20240419	181400	150717900	19280	19280	19280	19280	0
81	20240419	181300	150717900	19280	19280	19280	19280	0
82	20240419	181200	150717900	19280	19280	19280	19280	0
83	20240419	181100	150717900	19280	19280	19280	19280	0
84	20240419	181000	150717900	19280	19280	19280	19280	0
85	20240419	180900	150717900	19280	19280	19280	19280	0
86	20240419	180800	150717900	19280	19280	19280	19280	0
87	20240419	180700	150717900	19280	19280	19280	19280	0
88	20240419	180600	150717900	19280	19280	19280	19280	0
89	20240419	180500	150717900	19280	19280	19280	19280	0
90	20240419	180400	150717900	19280	19280	19280	19280	0
91	20240419	180300	150717900	19280	19280	19280	19280	0
92	20240419	180200	150717900	19280	19280	19280	19280	276
93	20240419	180100	150717900	19280	19280	19280	19280	0
94	20240419	180000	150717900	19280	19280	19280	19280	0
95	20240419	175900	150717900	19280	19280	19280	19280	0
96	20240419	175800	150717900	19280	19280	19280	19280	0
97	20240419	175700	150717900	19280	19280	19280	19280	0
98	20240419	175600	150717900	19280	19280	19280	19280	0
99	20240419	175500	150717900	19280	19280	19280	19280	0
100	20240419	175400	150717900	19280	19280	19280	19280	0
101	20240419	175300	150717900	19280	19280	19280	19280	0
102	20240419	175200	150717900	19280	19280	19280	19280	0
103	20240419	175100	150717900	19280	19280	19280	19280	0
104	20240419	175000	150717900	19280	19280	19280	19280	0
105	20240419	174900	150717900	19280	19280	19280	19280	0
106	20240419	174800	150717900	19280	19280	19280	19280	0
107	20240419	174700	150717900	19280	19280	19280	19280	0
108	20240419	174600	150717900	19280	19280	19280	19280	0
109	20240419	174500	150717900	19280	19280	19280	19280	0
110	20240419	174400	150717900	19280	19280	19280	19280	0
111	20240419	174300	150717900	19280	19280	19280	19280	0
112	20240419	174200	150717900	19280	19280	19280	19280	0
113	20240419	174100	150717900	19280	19280	19280	19280	0
114	20240419	174000	150717900	19280	19280	19280	19280	0
115	20240419	173900	150717900	19280	19280	19280	19280	0
116	20240419	173800	150717900	19280	19280	19280	19280	0
117	20240419	173700	150717900	19280	19280	19280	19280	0
118	20240419	173600	150717900	19280	19280	19280	19280	0
119	20240419	173500	150717900	19280	19280	19280	19280	0
120	20240419	173400	150717900	19280	19280	19280	19280	0
121	20240419	173300	150717900	19280	19280	19280	19280	0
122	20240419	173200	150717900	19280	19280	19280	19280	276
123	20240419	173100	150717900	19280	19280	19280	19280	0
124	20240419	173000	150717900	19280	19280	19280	19280	0
125	20240419	172900	150717900	19280	19280	19280	19280	0
126	20240419	172800	150717900	19280	19280	19280	19280	0
127	20240419	172700	150717900	19280	19280	19280	19280	0
128	20240419	172600	150717900	19280	19280	19280	19280	0
129	20240419	172500	150717900	19280	19280	19280	19280	0
130	20240419	172400	150717900	19280	19280	19280	19280	0
131	20240419	172300	150717900	19280	19280	19280	19280	0
132	20240419	172200	150717900	19280	19280	19280	19280	0
133	20240419	172100	150717900	19280	19280	19280	19280	0
134	20240419	172000	150717900	19280	19280	19280	19280	0
135	20240419	171900	150717900	19280	19280	19280	19280	0
136	20240419	171800	150717900	19280	19280	19280	19280	0
137	20240419	171700	150717900	19280	19280	19280	19280	0
138	20240419	171600	150717900	19280	19280	19280	19280	0
139	20240419	171500	150717900	19280	19280	19280	19280	0
140	20240419	171400	150717900	19280	19280	19280	19280	0
141	20240419	171300	150717900	19280	19280	19280	19280	0
142	20240419	171200	150717900	19280	19280	19280	19280	0
143	20240419	171100	150717900	19280	19280	19280	19280	0
144	20240419	171000	150717900	19280	19280	19280	19280	0
145	20240419	170900	150717900	19280	19280	19280	19280	0
146	20240419	170800	150717900	19280	19280	19280	19280	0
147	20240419	170700	150717900	19280	19280	19280	19280	0
148	20240419	170600	150717900	19280	19280	19280	19280	0
149	20240419	170500	150717900	19280	19280	19280	19280	0
150	20240419	170400	150717900	19280	19280	19280	19280	0
151	20240419	170300	150717900	19280	19280	19280	19280	0
152	20240419	170200	150717900	19280	19280	19280	19280	276
153	20240419	170100	150717900	19280	19280	19280	19280	0
154	20240419	170000	150717900	19280	19280	19280	19280	0
155	20240419	165900	150717900	19280	19280	19280	19280	0
156	20240419	165800	150717900	19280	19280	19280	19280	0
157	20240419	165700	150717900	19280	19280	19280	19280	0
158	20240419	165600	150717900	19280	19280	19280	19280	0
159	20240419	165500	150717900	19280	19280	19280	19280	0
160	20240419	165400	150717900	19280	19280	19280	19280	0
161	20240419	165300	150717900	19280	19280	19280	19280	0
162	20240419	165200	150717900	19280	19280	19280	19280	0
163	20240419	165100	150717900	19280	19280	19280	19280	0
164	20240419	165000	150717900	19280	19280	19280	19280	0
165	20240419	164900	150717900	19280	19280	19280	19280	0
166	20240419	164800	150717900	19280	19280	19280	19280	0
167	20240419	164700	150717900	19280	19280	19280	19280	0
168	20240419	164600	150717900	19280	19280	19280	19280	0
169	20240419	164500	150717900	19280	19280	19280	19280	0
170	20240419	164400	150717900	19280	19280	19280	19280	0
171	20240419	164300	150717900	19280	19280	19280	19280	0
172	20240419	164200	150717900	19280	19280	19280	19280	0
173	20240419	164100	150717900	19280	19280	19280	19280	0
174	20240419	164000	150717900	19280	19280	19280	19280	0
175	20240419	163900	150717900	19280	19280	19280	19280	0
176	20240419	163800	150717900	19280	19280	19280	19280	0
177	20240419	163700	150717900	19280	19280	19280	19280	0
178	20240419	163600	150717900	19280	19280	19280	19280	0
179	20240419	163500	150717900	19280	19280	19280	19280	0
180	20240419	163400	150717900	19280	19280	19280	19280	0
181	20240419	163300	150717900	19280	19280	19280	19280	0
182	20240419	163200	150717900	19280	19280	19280	19280	276
183	20240419	163100	150717900	19280	19280	19280	19280	0
184	20240419	163000	150717900	19280	19280	19280	19280	0
185	20240419	162900	150717900	19280	19280	19280	19280	0
186	20240419	162800	150717900	19280	19280	19280	19280	0
187	20240419	162700	150717900	19280	19280	19280	19280	0
188	20240419	162600	150717900	19280	19280	19280	19280	0
189	20240419	162500	150717900	19280	19280	19280	19280	0
190	20240419	162400	150717900	19280	19280	19280	19280	0
191	20240419	162300	150717900	19280	19280	19280	19280	0
192	20240419	162200	150717900	19280	19280	19280	19280	0
193	20240419	162100	150717900	19280	19280	19280	19280	0
194	20240419	162000	150717900	19280	19280	19280	19280	0
195	20240419	161900	150717900	19280	19280	19280	19280	0
196	20240419	161800	150717900	19280	19280	19280	19280	0
197	20240419	161700	150717900	19280	19280	19280	19280	0
198	20240419	161600	150717900	19280	19280	19280	19280	0
199	20240419	161500	150717900	19280	19280	19280	19280	0
200	20240419	161400	150717900	19280	19280	19280	19280	0
201	20240419	161300	150717900	19280	19280	19280	19280	0
202	20240419	161200	150717900	19280	19280	19280	19280	0
203	20240419	161100	150717900	19280	19280	19280	19280	0
204	20240419	161000	150717900	19280	19280	19280	19280	0
205	20240419	160900	150717900	19280	19280	19280	19280	0
206	20240419	160800	150717900	19280	19280	19280	19280	0
207	20240419	160700	150717900	19280	19280	19280	19280	0
208	20240419	160600	150717900	19280	19280	19280	19280	0
209	20240419	160500	150717900	19280	19280	19280	19280	0
210	20240419	160400	150717900	19280	19280	19280	19280	0
211	20240419	160300	150717900	19280	19280	19280	19280	0
212	20240419	160200	150717900	19280	19280	19280	19280	276
213	20240419	160100	150717900	19280	19280	19280	19280	0
214	20240419	160000	150717900	19280	19280	19280	19280	0
215	20240419	155900	150717900	19280	19280	19280	19280	0
216	20240419	155800	150717900	19280	19280	19280	19280	0
217	20240419	155700	150717900	19280	19280	19280	19280	0
218	20240419	155600	150717900	19280	19280	19280	19280	0
219	20240419	155500	150717900	19280	19280	19280	19280	0
220	20240419	155400	150717900	19280	19280	19280	19280	0
221	20240419	155300	150717900	19280	19280	19280	19280	0
222	20240419	155200	150717900	19280	19280	19280	19280	0
223	20240419	155100	150717900	19280	19280	19280	19280	0
224	20240419	155000	150717900	19280	19280	19280	19280	0
225	20240419	154900	150717900	19280	19280	19280	19280	0
226	20240419	154800	150717900	19280	19280	19280	19280	0
227	20240419	154700	150717900	19280	19280	19280	19280	0
228	20240419	154600	150717900	19280	19280	19280	19280	0
229	20240419	154500	150717900	19280	19280	19280	19280	0
230	20240419	154400	150717900	19280	19280	19280	19280	0
231	20240419	154300	150717900	19280	19280	19280	19280	0
232	20240419	154200	150717900	19280	19280	19280	19280	0
233	20240419	154100	150717900	19280	19280	19280	19280	0
234	20240419	154000	150717900	19280	19280	19280	19280	0
235	20240419	153900	150717900	19280	19280	19280	19280	0
236	20240419	153800	150717900	19280	19280	19280	19280	0
237	20240419	153700	150717900	19280	19280	19280	19280	0
238	20240419	153600	150717900	19280	19280	19280	19280	0
239	20240419	153500	150717900	19280	19280	19280	19280	0
240	20240419	153400	150717900	19280	19280	19280	19280	0
241	20240419	153300	150717900	19280	19280	19280	19280	0
242	20240419	153200	150717900	19280	19280	19280	19280	276
243	20240419	153100	150717900	19280	19280	19280	19280	0
244	20240419	153000	150717900	19280	19280	19280	19280	276
245	20240419	152900	145396620	19280	19280	19280	19280	0
246	20240419	152800	145396620	19280	19280	19280	19280	0
247	20240419	152700	145396620	19280	19280	19280	19280	0
248	20240419	152600	145396620	19280	19280	19280	19280	0
249	20240419	152500	145396620	19280	19280	19280	19280	0
250	20240419	152400	145396620	19280	19280	19280	19280	0
251	20240419	152300	145396620	19280	19280	19280	19280	0
252	20240419	152200	145396620	19280	19280	19280	19280	0
253	20240419	152100	145396620	19280	19280	19280	19280	0
254	20240419	152000	145396620	19280	19280	19280	19280	0
255	20240419	151900	145396620	19280	19280	19280	19280	1
256	20240419	151800	145377340	19260	19280	19280	19260	15
257	20240419	151700	145088180	19280	19280	19280	19280	18
258	20240419	151600	144741140	19280	19280	19280	19280	1
259	20240419	151500	144721860	19280	19280	19280	19280	0
260	20240419	151400	144721860	19280	19280	19280	19280	2
261	20240419	151300	144683300	19280	19280	19280	19280	1
262	20240419	151200	144664020	19280	19280	19280	19280	2
263	20240419	151100	144625460	19280	19280	19280	19280	1
264	20240419	151000	144606180	19280	19280	19280	19280	1
265	20240419	150900	144586900	19280	19280	19280	19280	1
266	20240419	150800	144567620	19270	19280	19280	19260	237
267	20240419	150700	140000930	19280	19280	19280	19280	2
268	20240419	150600	139962370	19270	19280	19280	19270	7
269	20240419	150500	139827470	19280	19280	19280	19280	1
270	20240419	150400	139808190	19280	19280	19280	19280	1
271	20240419	150300	139788910	19280	19280	19280	19280	2
272	20240419	150200	139750350	19280	19280	19280	19270	115
273	20240419	150100	137534270	19280	19280	19280	19280	0
274	20240419	150000	137534270	19280	19280	19280	19280	1
275	20240419	145900	137514990	19270	19270	19270	19270	1
276	20240419	145800	137495720	19280	19280	19280	19280	2
277	20240419	145700	137457160	19280	19280	19280	19280	1
278	20240419	145600	137437880	19280	19280	19280	19280	2
279	20240419	145500	137399320	19280	19280	19280	19280	2
280	20240419	145400	137360760	19280	19280	19280	19280	0
281	20240419	145300	137360760	19280	19280	19280	19280	1
282	20240419	145200	137341480	19280	19280	19280	19280	11
283	20240419	145100	137129400	19280	19280	19280	19280	1
284	20240419	145000	137110120	19280	19280	19280	19280	0
285	20240419	144900	137110120	19280	19280	19280	19280	0
286	20240419	144800	137110120	19280	19280	19280	19280	4
287	20240419	144700	137033000	19280	19280	19280	19280	1
288	20240419	144600	137013720	19280	19280	19280	19280	0
289	20240419	144500	137013720	19280	19280	19280	19280	0
290	20240419	144400	137013720	19280	19270	19280	19270	112
291	20240419	144300	134855470	19270	19270	19270	19270	2
292	20240419	144200	134816930	19270	19270	19270	19270	0
293	20240419	144100	134816930	19270	19270	19270	19270	1
294	20240419	144000	134797660	19270	19270	19270	19270	1
295	20240419	143900	134778390	19270	19270	19270	19270	2
296	20240419	143800	134739850	19270	19270	19270	19270	1
297	20240419	143700	134720580	19270	19270	19270	19270	1
298	20240419	143600	134701310	19270	19270	19270	19270	1
299	20240419	143500	134682040	19270	19270	19270	19270	1
300	20240419	143400	134662770	19270	19270	19270	19270	3
301	20240419	143300	134604960	19270	19270	19270	19270	2
302	20240419	143200	134566420	19270	19270	19270	19270	1
303	20240419	143100	134547150	19270	19270	19270	19270	1
304	20240419	143000	134527880	19260	19260	19260	19230	152
305	20240419	142900	131600750	19260	19260	19260	19230	84
306	20240419	142800	129983330	19260	19260	19260	19260	2
307	20240419	142700	129944810	19260	19260	19260	19260	2
308	20240419	142600	129906290	19220	19220	19220	19220	0
309	20240419	142500	129906290	19220	19220	19220	19220	0
310	20240419	142400	129906290	19220	19260	19260	19220	15
311	20240419	142300	129617950	19260	19260	19260	19260	2
312	20240419	142200	129579430	19260	19260	19260	19260	1
313	20240419	142100	129560170	19240	19240	19240	19240	0
314	20240419	142000	129560170	19240	19240	19240	19240	4
315	20240419	141900	129483210	19210	19240	19240	19210	83
316	20240419	141800	127886710	19240	19260	19260	19240	231
317	20240419	141700	123442250	19260	19260	19260	19260	0
318	20240419	141600	123442250	19260	19260	19260	19260	1
319	20240419	141500	123422990	19260	19260	19260	19260	1
320	20240419	141400	123403730	19240	19240	19240	19240	0
321	20240419	141300	123403730	19240	19240	19240	19240	0
322	20240419	141200	123403730	19240	19240	19240	19240	0
323	20240419	141100	123403730	19240	19240	19240	19240	0
324	20240419	141000	123403730	19240	19240	19240	19240	113
325	20240419	140900	121229610	19240	19240	19240	19240	0
326	20240419	140800	121229610	19240	19240	19240	19240	0
327	20240419	140700	121229610	19240	19240	19240	19240	0
328	20240419	140600	121229610	19240	19240	19240	19240	0
329	20240419	140500	121229610	19240	19240	19240	19240	0
330	20240419	140400	121229610	19240	19240	19240	19240	2
331	20240419	140300	121191130	19250	19250	19250	19250	0
332	20240419	140200	121191130	19250	19250	19250	19250	0
333	20240419	140100	121191130	19250	19250	19250	19250	0
334	20240419	140000	121191130	19250	19250	19250	19250	0
335	20240419	135900	121191130	19250	19250	19250	19250	0
336	20240419	135800	121191130	19250	19250	19250	19250	0
337	20240419	135700	121191130	19250	19250	19250	19250	1
338	20240419	135600	121171880	19250	19250	19250	19250	1
339	20240419	135500	121152630	19250	19250	19250	19250	0
340	20240419	135400	121152630	19250	19250	19250	19250	3
341	20240419	135300	121094880	19250	19250	19250	19250	0
342	20240419	135200	121094880	19250	19250	19250	19250	0
343	20240419	135100	121094880	19250	19250	19250	19250	0
344	20240419	135000	121094880	19250	19250	19250	19250	0
345	20240419	134900	121094880	19250	19250	19250	19250	0
346	20240419	134800	121094880	19250	19250	19250	19250	0
347	20240419	134700	121094880	19250	19250	19250	19250	0
348	20240419	134600	121094880	19250	19250	19250	19250	0
349	20240419	134500	121094880	19250	19250	19250	19250	0
350	20240419	134400	121094880	19250	19250	19250	19250	0
351	20240419	134300	121094880	19250	19250	19250	19250	0
352	20240419	134200	121094880	19250	19250	19250	19250	0
353	20240419	134100	121094880	19250	19250	19250	19250	0
354	20240419	134000	121094880	19250	19250	19250	19250	0
355	20240419	133900	121094880	19250	19250	19250	19250	0
356	20240419	133800	121094880	19250	19250	19250	19250	27
357	20240419	133700	120575130	19240	19240	19240	19240	2
358	20240419	133600	120536650	19240	19240	19240	19240	0
359	20240419	133500	120536650	19240	19240	19240	19240	60
360	20240419	133400	119382250	19240	19240	19240	19240	0
361	20240419	133300	119382250	19240	19240	19240	19240	0
362	20240419	133200	119382250	19240	19240	19240	19240	5
363	20240419	133100	119286050	19240	19230	19240	19230	83
364	20240419	133000	117689150	19240	19240	19240	19240	40
365	20240419	132900	116919550	19240	19240	19240	19240	3
366	20240419	132800	116861830	19240	19240	19240	19240	0
367	20240419	132700	116861830	19240	19240	19240	19240	0
368	20240419	132600	116861830	19240	19240	19240	19240	0
369	20240419	132500	116861830	19240	19240	19240	19240	0
370	20240419	132400	116861830	19240	19240	19240	19240	0
371	20240419	132300	116861830	19240	19240	19240	19240	10
372	20240419	132200	116669430	19240	19240	19240	19240	0
373	20240419	132100	116669430	19240	19240	19240	19240	0
374	20240419	132000	116669430	19240	19240	19240	19240	20
375	20240419	131900	116284630	19250	19250	19250	19250	0
376	20240419	131800	116284630	19250	19250	19250	19250	0
377	20240419	131700	116284630	19250	19250	19250	19250	0
378	20240419	131600	116284630	19250	19250	19250	19250	0
379	20240419	131500	116284630	19250	19250	19250	19250	0
380	20240419	131400	116284630	19250	19250	19250	19250	0
381	20240419	131300	116284630	19250	19250	19250	19250	0
382	20240419	131200	116284630	19250	19250	19250	19250	0
383	20240419	131100	116284630	19250	19250	19250	19250	20
384	20240419	131000	115899630	19250	19250	19250	19250	0
385	20240419	130900	115899630	19250	19250	19250	19250	0
386	20240419	130800	115899630	19250	19250	19250	19250	1
387	20240419	130700	115880380	19260	19260	19260	19260	10
388	20240419	130600	115687780	19260	19260	19260	19260	7
389	20240419	130500	115552960	19260	19260	19260	19260	0
390	20240419	130400	115552960	19260	19260	19260	19260	0
391	20240419	130300	115552960	19260	19260	19260	19260	0
392	20240419	130200	115552960	19260	19260	19260	19260	19
393	20240419	130100	115187020	19260	19260	19260	19260	0
394	20240419	130000	115187020	19260	19260	19260	19260	100
395	20240419	125900	113261020	19250	19250	19250	19250	0
396	20240419	125800	113261020	19250	19250	19250	19250	0
397	20240419	125700	113261020	19250	19250	19250	19250	0
398	20240419	125600	113261020	19250	19250	19250	19250	0
399	20240419	125500	113261020	19250	19250	19250	19250	20
400	20240419	125400	112876020	19250	19250	19250	19250	0
401	20240419	125300	112876020	19250	19250	19250	19250	0
402	20240419	125200	112876020	19250	19250	19250	19250	30
403	20240419	125100	112298520	19250	19250	19250	19250	0
404	20240419	125000	112298520	19250	19250	19250	19250	0
405	20240419	124900	112298520	19250	19250	19250	19250	0
406	20240419	124800	112298520	19250	19250	19250	19250	0
407	20240419	124700	112298520	19250	19250	19250	19250	0
408	20240419	124600	112298520	19250	19250	19250	19250	70
409	20240419	124500	110951020	19250	19250	19250	19250	0
410	20240419	124400	110951020	19250	19250	19250	19250	0
411	20240419	124300	110951020	19250	19250	19250	19250	5
412	20240419	124200	110854770	19250	19250	19250	19250	52
413	20240419	124100	109853770	19270	19270	19270	19270	0
414	20240419	124000	109853770	19270	19270	19270	19270	0
415	20240419	123900	109853770	19270	19270	19270	19270	0
416	20240419	123800	109853770	19270	19270	19270	19270	0
417	20240419	123700	109853770	19270	19270	19270	19270	0
418	20240419	123600	109853770	19270	19270	19270	19270	0
419	20240419	123500	109853770	19270	19270	19270	19270	0
420	20240419	123400	109853770	19270	19270	19270	19270	0
421	20240419	123300	109853770	19270	19270	19270	19270	0
422	20240419	123200	109853770	19270	19270	19270	19270	0
423	20240419	123100	109853770	19270	19270	19270	19270	0
424	20240419	123000	109853770	19270	19270	19270	19270	0
425	20240419	122900	109853770	19270	19270	19270	19270	1
426	20240419	122800	109834500	19270	19270	19270	19270	26
427	20240419	122700	109333480	19270	19270	19270	19270	5
428	20240419	122600	109237130	19280	19280	19280	19280	0
429	20240419	122500	109237130	19280	19280	19280	19280	1
430	20240419	122400	109217850	19280	19280	19280	19280	0
431	20240419	122300	109217850	19280	19280	19280	19280	0
432	20240419	122200	109217850	19280	19280	19280	19280	0
433	20240419	122100	109217850	19280	19280	19280	19280	0
434	20240419	122000	109217850	19280	19280	19280	19280	0
435	20240419	121900	109217850	19280	19280	19280	19280	0
436	20240419	121800	109217850	19280	19280	19280	19280	0
437	20240419	121700	109217850	19280	19280	19280	19280	0
438	20240419	121600	109217850	19280	19280	19280	19280	0
439	20240419	121500	109217850	19280	19280	19280	19280	2
440	20240419	121400	109179290	19280	19280	19280	19280	2
441	20240419	121300	109140730	19280	19280	19280	19280	0
442	20240419	121200	109140730	19280	19280	19280	19280	0
443	20240419	121100	109140730	19280	19280	19280	19280	0
444	20240419	121000	109140730	19280	19280	19280	19280	0
445	20240419	120900	109140730	19280	19280	19280	19280	0
446	20240419	120800	109140730	19280	19280	19280	19280	0
447	20240419	120700	109140730	19280	19280	19280	19280	0
448	20240419	120600	109140730	19280	19280	19280	19280	2
449	20240419	120500	109102170	19300	19300	19300	19300	0
450	20240419	120400	109102170	19300	19300	19300	19300	0
451	20240419	120300	109102170	19300	19300	19300	19300	0
452	20240419	120200	109102170	19300	19300	19300	19300	0
453	20240419	120100	109102170	19300	19300	19300	19300	0
454	20240419	120000	109102170	19300	19300	19300	19300	0
455	20240419	115900	109102170	19300	19300	19300	19300	0
456	20240419	115800	109102170	19300	19300	19300	19300	0
457	20240419	115700	109102170	19300	19300	19300	19300	0
458	20240419	115600	109102170	19300	19300	19300	19300	8
459	20240419	115500	108947770	19300	19300	19300	19300	100
460	20240419	115400	107017770	19300	19300	19300	19300	100
461	20240419	115300	105087770	19300	19300	19300	19300	200
462	20240419	115200	101227770	19140	19140	19140	19140	0
463	20240419	115100	101227770	19140	19140	19140	19140	0
464	20240419	115000	101227770	19140	19140	19140	19140	0
465	20240419	114900	101227770	19140	19140	19140	19140	0
466	20240419	114800	101227770	19140	19140	19140	19140	0
467	20240419	114700	101227770	19140	19140	19140	19140	0
468	20240419	114600	101227770	19140	19140	19140	19140	4
469	20240419	114500	101151210	19300	19280	19300	19280	358
470	20240419	114400	94243350	19290	19290	19290	19290	0
471	20240419	114300	94243350	19290	19290	19290	19290	0
472	20240419	114200	94243350	19290	19290	19290	19290	0
473	20240419	114100	94243350	19290	19290	19290	19290	0
474	20240419	114000	94243350	19290	19290	19290	19290	5
475	20240419	113900	94146900	19300	19300	19300	19300	0
476	20240419	113800	94146900	19300	19300	19300	19300	0
477	20240419	113700	94146900	19300	19300	19300	19300	0
478	20240419	113600	94146900	19300	19300	19300	19300	0
479	20240419	113500	94146900	19300	19290	19300	19290	76
480	20240419	113400	92680810	19290	19280	19290	19280	215
481	20240419	113300	88534470	19270	19260	19270	19260	409
482	20240419	113200	80654120	19100	19100	19100	19100	0
483	20240419	113100	80654120	19100	19100	19100	19100	42
484	20240419	113000	79851920	19100	19100	19100	19100	0
485	20240419	112900	79851920	19100	19100	19100	19100	0
486	20240419	112800	79851920	19100	19100	19100	19100	0
487	20240419	112700	79851920	19100	19260	19260	19100	508
488	20240419	112600	70069120	19270	19270	19270	19270	0
489	20240419	112500	70069120	19270	19270	19270	19270	0
490	20240419	112400	70069120	19270	19270	19270	19270	0
491	20240419	112300	70069120	19270	19270	19270	19270	0
492	20240419	112200	70069120	19270	19270	19270	19270	18
493	20240419	112100	69722260	19200	19100	19200	19100	1018
494	20240419	112000	50191080	19070	19070	19070	19070	3
495	20240419	111900	50133870	19070	19070	19070	19070	6
496	20240419	111800	50019450	19070	19070	19070	19070	1
497	20240419	111700	50000380	19070	19100	19100	19070	150
498	20240419	111600	47138890	19140	19100	19140	19100	16
499	20240419	111500	46832910	19090	19090	19090	19090	0
500	20240419	111400	46832910	19090	19090	19090	19090	0
501	20240419	111300	46832910	19090	19090	19090	19090	0
502	20240419	111200	46832910	19090	19090	19090	19090	0
503	20240419	111100	46832910	19090	19090	19090	19090	0
504	20240419	111000	46832910	19090	19090	19090	19090	1
505	20240419	110900	46813820	19050	19050	19050	19050	0
506	20240419	110800	46813820	19050	19050	19050	19050	0
507	20240419	110700	46813820	19050	19090	19090	19050	10
508	20240419	110600	46623280	19050	19050	19050	19050	0
509	20240419	110500	46623280	19050	19050	19050	19050	0
510	20240419	110400	46623280	19050	19050	19050	19050	0
511	20240419	110300	46623280	19050	19100	19100	19050	300
512	20240419	110200	40906610	19170	19170	19170	19170	0
513	20240419	110100	40906610	19170	19170	19170	19170	0
514	20240419	110000	40906610	19170	19170	19170	19170	0
515	20240419	105900	40906610	19170	19170	19170	19170	0
516	20240419	105800	40906610	19170	19170	19170	19170	0
517	20240419	105700	40906610	19170	19170	19170	19170	0
518	20240419	105600	40906610	19170	19170	19170	19170	0
519	20240419	105500	40906610	19170	19170	19170	19170	0
520	20240419	105400	40906610	19170	19170	19170	19170	0
521	20240419	105300	40906610	19170	19170	19170	19170	0
522	20240419	105200	40906610	19170	19170	19170	19170	5
523	20240419	105100	40810760	19090	19120	19120	19090	106
524	20240419	105000	38784220	19050	19050	19050	19050	0
525	20240419	104900	38784220	19050	19050	19050	19050	0
526	20240419	104800	38784220	19050	19050	19050	19050	0
527	20240419	104700	38784220	19050	19050	19050	19050	0
528	20240419	104600	38784220	19050	19050	19050	19050	0
529	20240419	104500	38784220	19050	19050	19050	19050	0
530	20240419	104400	38784220	19050	19050	19050	19050	0
531	20240419	104300	38784220	19050	19090	19090	19050	43
532	20240419	104200	37964020	19100	19150	19150	19100	496
533	20240419	104100	28483840	19150	19150	19150	19150	0
534	20240419	104000	28483840	19150	19150	19150	19150	0
535	20240419	103900	28483840	19150	19150	19150	19150	0
536	20240419	103800	28483840	19150	19150	19150	19150	0
537	20240419	103700	28483840	19150	19150	19150	19150	0
538	20240419	103600	28483840	19150	19150	19150	19150	0
539	20240419	103500	28483840	19150	19150	19150	19150	0
540	20240419	103400	28483840	19150	19150	19150	19150	0
541	20240419	103300	28483840	19150	19150	19150	19150	0
542	20240419	103200	28483840	19150	19150	19150	19150	0
543	20240419	103100	28483840	19150	19160	19160	19150	306
544	20240419	103000	22623800	19170	19170	19170	19170	0
545	20240419	102900	22623800	19170	19170	19170	19170	0
546	20240419	102800	22623800	19170	19170	19170	19170	0
547	20240419	102700	22623800	19170	19170	19170	19170	0
548	20240419	102600	22623800	19170	19170	19170	19170	0
549	20240419	102500	22623800	19170	19170	19170	19170	0
550	20240419	102400	22623800	19170	19170	19170	19170	0
551	20240419	102300	22623800	19170	19170	19170	19170	0
552	20240419	102200	22623800	19170	19170	19170	19170	0
553	20240419	102100	22623800	19170	19170	19170	19170	0
554	20240419	102000	22623800	19170	19170	19170	19170	0
555	20240419	101900	22623800	19170	19170	19170	19170	2
556	20240419	101800	22585460	19180	19180	19180	19180	0
557	20240419	101700	22585460	19180	19180	19180	19180	0
558	20240419	101600	22585460	19180	19180	19180	19180	0
559	20240419	101500	22585460	19180	19180	19180	19180	0
560	20240419	101400	22585460	19180	19180	19180	19180	0
561	20240419	101300	22585460	19180	19180	19180	19180	0
562	20240419	101200	22585460	19180	19180	19180	19180	0
563	20240419	101100	22585460	19180	19180	19180	19180	0
564	20240419	101000	22585460	19180	19180	19180	19180	200
565	20240419	100900	18749460	19180	19180	19180	19180	0
566	20240419	100800	18749460	19180	19180	19180	19180	0
567	20240419	100700	18749460	19180	19180	19180	19180	0
568	20240419	100600	18749460	19180	19180	19180	19180	0
569	20240419	100500	18749460	19180	19180	19180	19180	0
570	20240419	100400	18749460	19180	19180	19180	19180	0
571	20240419	100300	18749460	19180	19180	19180	19180	0
572	20240419	100200	18749460	19180	19180	19180	19180	0
573	20240419	100100	18749460	19180	19180	19180	19180	3
574	20240419	100000	18691920	19180	19180	19180	19180	0
575	20240419	095900	18691920	19180	19150	19180	19150	19
576	20240419	095800	18328040	19160	19160	19160	19160	2
577	20240419	095700	18289720	19180	19180	19180	19180	0
578	20240419	095600	18289720	19180	19180	19180	19180	1
579	20240419	095500	18270540	19180	19180	19180	19180	0
580	20240419	095400	18270540	19180	19180	19180	19180	1
581	20240419	095300	18251360	19150	19150	19150	19150	0
582	20240419	095200	18251360	19150	19150	19150	19150	0
583	20240419	095100	18251360	19150	19150	19150	19150	164
584	20240419	095000	15110760	19150	19150	19150	19150	0
585	20240419	094900	15110760	19150	19180	19180	19150	31
586	20240419	094800	14516780	19180	19180	19180	19180	0
587	20240419	094700	14516780	19180	19180	19180	19180	7
588	20240419	094600	14382520	19190	19190	19190	19190	0
589	20240419	094500	14382520	19190	19190	19190	19190	0
590	20240419	094400	14382520	19190	19190	19190	19190	0
591	20240419	094300	14382520	19190	19190	19190	19190	2
592	20240419	094200	14344140	19170	19170	19170	19170	0
593	20240419	094100	14344140	19170	19170	19170	19170	0
594	20240419	094000	14344140	19170	19170	19170	19170	0
595	20240419	093900	14344140	19170	19160	19190	19160	12
596	20240419	093800	14114010	19160	19160	19190	19160	12
597	20240419	093700	13883910	19190	19190	19190	19160	26
598	20240419	093600	13385520	19160	19160	19190	19160	15
599	20240419	093500	13097910	19190	19190	19190	19160	15
600	20240419	093400	12810230	19170	19170	19170	19170	1
601	20240419	093300	12791060	19170	19170	19170	19170	1
602	20240419	093200	12771890	19190	19190	19190	19190	61
603	20240419	093100	11601300	19190	19190	19190	19190	20
604	20240419	093000	11217500	19190	19190	19190	19190	0
605	20240419	092900	11217500	19190	19190	19190	19190	0
606	20240419	092800	11217500	19190	19190	19190	19190	20
607	20240419	092700	10833700	19190	19190	19190	19190	0
608	20240419	092600	10833700	19190	19190	19190	19190	20
609	20240419	092500	10449900	19310	19310	19310	19310	0
610	20240419	092400	10449900	19310	19310	19310	19310	0
611	20240419	092300	10449900	19310	19310	19310	19310	0
612	20240419	092200	10449900	19310	19310	19310	19310	0
613	20240419	092100	10449900	19310	19310	19310	19310	138
614	20240419	092000	7785120	19310	19300	19310	19300	12
615	20240419	091900	7553460	19320	19240	19320	19240	307
616	20240419	091800	1629400	19230	19160	19230	19160	18
617	20240419	091700	1283330	19140	19140	19140	19140	0
618	20240419	091600	1283330	19140	19140	19140	19140	0
619	20240419	091500	1283330	19140	19140	19140	19140	0
620	20240419	091400	1283330	19140	19140	19140	19140	0
621	20240419	091300	1283330	19140	19140	19140	19140	9
622	20240419	091200	1111070	19150	19150	19150	19150	0
623	20240419	091100	1111070	19150	19150	19150	19150	0
624	20240419	091000	1111070	19150	19150	19150	19150	1
625	20240419	090900	1091920	19140	19140	19140	19140	0
626	20240419	090800	1091920	19140	19140	19140	19140	0
627	20240419	090700	1091920	19140	19140	19140	19140	19
628	20240419	090600	728260	19150	19150	19150	19150	0
629	20240419	090500	728260	19150	19150	19150	19150	0
630	20240419	090400	728260	19150	19150	19150	19150	31
631	20240419	090300	134610	19230	19230	19230	19230	0
632	20240419	090200	134610	19230	19230	19230	19230	0
633	20240419	090100	134610	19230	19230	19230	19230	1
634	20240419	090000	115380	19230	19230	19230	19230	6