KissMeData/088390/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	194400	320290880	18910	18910	18910	18910	353
3	20240412	194300	320290880	18910	18910	18910	18910	0
4	20240412	194200	320290880	18910	18910	18910	18910	0
5	20240412	194100	320290880	18910	18910	18910	18910	0
6	20240412	194000	320290880	18910	18910	18910	18910	0
7	20240412	193900	320290880	18910	18910	18910	18910	0
8	20240412	193800	320290880	18910	18910	18910	18910	0
9	20240412	193700	320290880	18910	18910	18910	18910	0
10	20240412	193600	320290880	18910	18910	18910	18910	0
11	20240412	193500	320290880	18910	18910	18910	18910	0
12	20240412	193400	320290880	18910	18910	18910	18910	0
13	20240412	193300	320290880	18910	18910	18910	18910	0
14	20240412	193200	320290880	18910	18910	18910	18910	0
15	20240412	193100	320290880	18910	18910	18910	18910	0
16	20240412	193000	320290880	18910	18910	18910	18910	0
17	20240412	192900	320290880	18910	18910	18910	18910	0
18	20240412	192800	320290880	18910	18910	18910	18910	0
19	20240412	192700	320290880	18910	18910	18910	18910	0
20	20240412	192600	320290880	18910	18910	18910	18910	0
21	20240412	192500	320290880	18910	18910	18910	18910	0
22	20240412	192400	320290880	18910	18910	18910	18910	0
23	20240412	192300	320290880	18910	18910	18910	18910	0
24	20240412	192200	320290880	18910	18910	18910	18910	0
25	20240412	192100	320290880	18910	18910	18910	18910	0
26	20240412	192000	320290880	18910	18910	18910	18910	0
27	20240412	191900	320290880	18910	18910	18910	18910	0
28	20240412	191800	320290880	18910	18910	18910	18910	0
29	20240412	191700	320290880	18910	18910	18910	18910	0
30	20240412	191600	320290880	18910	18910	18910	18910	0
31	20240412	191500	320290880	18910	18910	18910	18910	0
32	20240412	191400	320290880	18910	18910	18910	18910	353
33	20240412	191300	320290880	18910	18910	18910	18910	0
34	20240412	191200	320290880	18910	18910	18910	18910	0
35	20240412	191100	320290880	18910	18910	18910	18910	0
36	20240412	191000	320290880	18910	18910	18910	18910	0
37	20240412	190900	320290880	18910	18910	18910	18910	0
38	20240412	190800	320290880	18910	18910	18910	18910	0
39	20240412	190700	320290880	18910	18910	18910	18910	0
40	20240412	190600	320290880	18910	18910	18910	18910	0
41	20240412	190500	320290880	18910	18910	18910	18910	0
42	20240412	190400	320290880	18910	18910	18910	18910	0
43	20240412	190300	320290880	18910	18910	18910	18910	0
44	20240412	190200	320290880	18910	18910	18910	18910	0
45	20240412	190100	320290880	18910	18910	18910	18910	0
46	20240412	190000	320290880	18910	18910	18910	18910	0
47	20240412	185900	320290880	18910	18910	18910	18910	0
48	20240412	185800	320290880	18910	18910	18910	18910	0
49	20240412	185700	320290880	18910	18910	18910	18910	0
50	20240412	185600	320290880	18910	18910	18910	18910	0
51	20240412	185500	320290880	18910	18910	18910	18910	0
52	20240412	185400	320290880	18910	18910	18910	18910	0
53	20240412	185300	320290880	18910	18910	18910	18910	0
54	20240412	185200	320290880	18910	18910	18910	18910	0
55	20240412	185100	320290880	18910	18910	18910	18910	0
56	20240412	185000	320290880	18910	18910	18910	18910	0
57	20240412	184900	320290880	18910	18910	18910	18910	0
58	20240412	184800	320290880	18910	18910	18910	18910	0
59	20240412	184700	320290880	18910	18910	18910	18910	0
60	20240412	184600	320290880	18910	18910	18910	18910	0
61	20240412	184500	320290880	18910	18910	18910	18910	0
62	20240412	184400	320290880	18910	18910	18910	18910	353
63	20240412	184300	320290880	18910	18910	18910	18910	0
64	20240412	184200	320290880	18910	18910	18910	18910	0
65	20240412	184100	320290880	18910	18910	18910	18910	0
66	20240412	184000	320290880	18910	18910	18910	18910	0
67	20240412	183900	320290880	18910	18910	18910	18910	0
68	20240412	183800	320290880	18910	18910	18910	18910	0
69	20240412	183700	320290880	18910	18910	18910	18910	0
70	20240412	183600	320290880	18910	18910	18910	18910	0
71	20240412	183500	320290880	18910	18910	18910	18910	0
72	20240412	183400	320290880	18910	18910	18910	18910	0
73	20240412	183300	320290880	18910	18910	18910	18910	0
74	20240412	183200	320290880	18910	18910	18910	18910	0
75	20240412	183100	320290880	18910	18910	18910	18910	0
76	20240412	183000	320290880	18910	18910	18910	18910	0
77	20240412	182900	320290880	18910	18910	18910	18910	0
78	20240412	182800	320290880	18910	18910	18910	18910	0
79	20240412	182700	320290880	18910	18910	18910	18910	0
80	20240412	182600	320290880	18910	18910	18910	18910	0
81	20240412	182500	320290880	18910	18910	18910	18910	0
82	20240412	182400	320290880	18910	18910	18910	18910	0
83	20240412	182300	320290880	18910	18910	18910	18910	0
84	20240412	182200	320290880	18910	18910	18910	18910	0
85	20240412	182100	320290880	18910	18910	18910	18910	0
86	20240412	182000	320290880	18910	18910	18910	18910	0
87	20240412	181900	320290880	18910	18910	18910	18910	0
88	20240412	181800	320290880	18910	18910	18910	18910	0
89	20240412	181700	320290880	18910	18910	18910	18910	0
90	20240412	181600	320290880	18910	18910	18910	18910	0
91	20240412	181500	320290880	18910	18910	18910	18910	0
92	20240412	181400	320290880	18910	18910	18910	18910	353
93	20240412	181300	320290880	18910	18910	18910	18910	0
94	20240412	181200	320290880	18910	18910	18910	18910	0
95	20240412	181100	320290880	18910	18910	18910	18910	0
96	20240412	181000	320290880	18910	18910	18910	18910	0
97	20240412	180900	320290880	18910	18910	18910	18910	0
98	20240412	180800	320290880	18910	18910	18910	18910	0
99	20240412	180700	320290880	18910	18910	18910	18910	0
100	20240412	180600	320290880	18910	18910	18910	18910	0
101	20240412	180500	320290880	18910	18910	18910	18910	0
102	20240412	180400	320290880	18910	18910	18910	18910	0
103	20240412	180300	320290880	18910	18910	18910	18910	0
104	20240412	180200	320290880	18910	18910	18910	18910	0
105	20240412	180100	320290880	18910	18910	18910	18910	0
106	20240412	180000	320290880	18910	18910	18910	18910	0
107	20240412	175900	320290880	18910	18910	18910	18910	0
108	20240412	175800	320290880	18910	18910	18910	18910	0
109	20240412	175700	320290880	18910	18910	18910	18910	0
110	20240412	175600	320290880	18910	18910	18910	18910	0
111	20240412	175500	320290880	18910	18910	18910	18910	0
112	20240412	175400	320290880	18910	18910	18910	18910	0
113	20240412	175300	320290880	18910	18910	18910	18910	0
114	20240412	175200	320290880	18910	18910	18910	18910	0
115	20240412	175100	320290880	18910	18910	18910	18910	0
116	20240412	175000	320290880	18910	18910	18910	18910	0
117	20240412	174900	320290880	18910	18910	18910	18910	0
118	20240412	174800	320290880	18910	18910	18910	18910	0
119	20240412	174700	320290880	18910	18910	18910	18910	0
120	20240412	174600	320290880	18910	18910	18910	18910	0
121	20240412	174500	320290880	18910	18910	18910	18910	0
122	20240412	174400	320290880	18910	18910	18910	18910	353
123	20240412	174300	320290880	18910	18910	18910	18910	0
124	20240412	174200	320290880	18910	18910	18910	18910	0
125	20240412	174100	320290880	18910	18910	18910	18910	0
126	20240412	174000	320290880	18910	18910	18910	18910	0
127	20240412	173900	320290880	18910	18910	18910	18910	0
128	20240412	173800	320290880	18910	18910	18910	18910	0
129	20240412	173700	320290880	18910	18910	18910	18910	0
130	20240412	173600	320290880	18910	18910	18910	18910	0
131	20240412	173500	320290880	18910	18910	18910	18910	0
132	20240412	173400	320290880	18910	18910	18910	18910	0
133	20240412	173300	320290880	18910	18910	18910	18910	0
134	20240412	173200	320290880	18910	18910	18910	18910	0
135	20240412	173100	320290880	18910	18910	18910	18910	0
136	20240412	173000	320290880	18910	18910	18910	18910	0
137	20240412	172900	320290880	18910	18910	18910	18910	0
138	20240412	172800	320290880	18910	18910	18910	18910	0
139	20240412	172700	320290880	18910	18910	18910	18910	0
140	20240412	172600	320290880	18910	18910	18910	18910	0
141	20240412	172500	320290880	18910	18910	18910	18910	0
142	20240412	172400	320290880	18910	18910	18910	18910	0
143	20240412	172300	320290880	18910	18910	18910	18910	0
144	20240412	172200	320290880	18910	18910	18910	18910	0
145	20240412	172100	320290880	18910	18910	18910	18910	0
146	20240412	172000	320290880	18910	18910	18910	18910	0
147	20240412	171900	320290880	18910	18910	18910	18910	0
148	20240412	171800	320290880	18910	18910	18910	18910	0
149	20240412	171700	320290880	18910	18910	18910	18910	0
150	20240412	171600	320290880	18910	18910	18910	18910	0
151	20240412	171500	320290880	18910	18910	18910	18910	0
152	20240412	171400	320290880	18910	18910	18910	18910	353
153	20240412	171300	320290880	18910	18910	18910	18910	0
154	20240412	171200	320290880	18910	18910	18910	18910	0
155	20240412	171100	320290880	18910	18910	18910	18910	0
156	20240412	171000	320290880	18910	18910	18910	18910	0
157	20240412	170900	320290880	18910	18910	18910	18910	0
158	20240412	170800	320290880	18910	18910	18910	18910	0
159	20240412	170700	320290880	18910	18910	18910	18910	0
160	20240412	170600	320290880	18910	18910	18910	18910	0
161	20240412	170500	320290880	18910	18910	18910	18910	0
162	20240412	170400	320290880	18910	18910	18910	18910	0
163	20240412	170300	320290880	18910	18910	18910	18910	0
164	20240412	170200	320290880	18910	18910	18910	18910	0
165	20240412	170100	320290880	18910	18910	18910	18910	0
166	20240412	170000	320290880	18910	18910	18910	18910	0
167	20240412	165900	320290880	18910	18910	18910	18910	0
168	20240412	165800	320290880	18910	18910	18910	18910	0
169	20240412	165700	320290880	18910	18910	18910	18910	0
170	20240412	165600	320290880	18910	18910	18910	18910	0
171	20240412	165500	320290880	18910	18910	18910	18910	0
172	20240412	165400	320290880	18910	18910	18910	18910	0
173	20240412	165300	320290880	18910	18910	18910	18910	0
174	20240412	165200	320290880	18910	18910	18910	18910	0
175	20240412	165100	320290880	18910	18910	18910	18910	0
176	20240412	165000	320290880	18910	18910	18910	18910	0
177	20240412	164900	320290880	18910	18910	18910	18910	0
178	20240412	164800	320290880	18910	18910	18910	18910	0
179	20240412	164700	320290880	18910	18910	18910	18910	0
180	20240412	164600	320290880	18910	18910	18910	18910	0
181	20240412	164500	320290880	18910	18910	18910	18910	0
182	20240412	164400	320290880	18910	18910	18910	18910	353
183	20240412	164300	320290880	18910	18910	18910	18910	0
184	20240412	164200	320290880	18910	18910	18910	18910	0
185	20240412	164100	320290880	18910	18910	18910	18910	0
186	20240412	164000	320290880	18910	18910	18910	18910	0
187	20240412	163900	320290880	18910	18910	18910	18910	0
188	20240412	163800	320290880	18910	18910	18910	18910	0
189	20240412	163700	320290880	18910	18910	18910	18910	0
190	20240412	163600	320290880	18910	18910	18910	18910	0
191	20240412	163500	320290880	18910	18910	18910	18910	0
192	20240412	163400	320290880	18910	18910	18910	18910	0
193	20240412	163300	320290880	18910	18910	18910	18910	0
194	20240412	163200	320290880	18910	18910	18910	18910	0
195	20240412	163100	320290880	18910	18910	18910	18910	0
196	20240412	163000	320290880	18910	18910	18910	18910	0
197	20240412	162900	320290880	18910	18910	18910	18910	0
198	20240412	162800	320290880	18910	18910	18910	18910	0
199	20240412	162700	320290880	18910	18910	18910	18910	0
200	20240412	162600	320290880	18910	18910	18910	18910	0
201	20240412	162500	320290880	18910	18910	18910	18910	0
202	20240412	162400	320290880	18910	18910	18910	18910	0
203	20240412	162300	320290880	18910	18910	18910	18910	0
204	20240412	162200	320290880	18910	18910	18910	18910	0
205	20240412	162100	320290880	18910	18910	18910	18910	0
206	20240412	162000	320290880	18910	18910	18910	18910	0
207	20240412	161900	320290880	18910	18910	18910	18910	0
208	20240412	161800	320290880	18910	18910	18910	18910	0
209	20240412	161700	320290880	18910	18910	18910	18910	0
210	20240412	161600	320290880	18910	18910	18910	18910	0
211	20240412	161500	320290880	18910	18910	18910	18910	0
212	20240412	161400	320290880	18910	18910	18910	18910	353
213	20240412	161300	320290880	18910	18910	18910	18910	0
214	20240412	161200	320290880	18910	18910	18910	18910	0
215	20240412	161100	320290880	18910	18910	18910	18910	0
216	20240412	161000	320290880	18910	18910	18910	18910	0
217	20240412	160900	320290880	18910	18910	18910	18910	0
218	20240412	160800	320290880	18910	18910	18910	18910	0
219	20240412	160700	320290880	18910	18910	18910	18910	0
220	20240412	160600	320290880	18910	18910	18910	18910	0
221	20240412	160500	320290880	18910	18910	18910	18910	0
222	20240412	160400	320290880	18910	18910	18910	18910	0
223	20240412	160300	320290880	18910	18910	18910	18910	0
224	20240412	160200	320290880	18910	18910	18910	18910	0
225	20240412	160100	320290880	18910	18910	18910	18910	0
226	20240412	160000	320290880	18910	18910	18910	18910	0
227	20240412	155900	320290880	18910	18910	18910	18910	0
228	20240412	155800	320290880	18910	18910	18910	18910	0
229	20240412	155700	320290880	18910	18910	18910	18910	0
230	20240412	155600	320290880	18910	18910	18910	18910	0
231	20240412	155500	320290880	18910	18910	18910	18910	0
232	20240412	155400	320290880	18910	18910	18910	18910	0
233	20240412	155300	320290880	18910	18910	18910	18910	0
234	20240412	155200	320290880	18910	18910	18910	18910	0
235	20240412	155100	320290880	18910	18910	18910	18910	0
236	20240412	155000	320290880	18910	18910	18910	18910	0
237	20240412	154900	320290880	18910	18910	18910	18910	0
238	20240412	154800	320290880	18910	18910	18910	18910	0
239	20240412	154700	320290880	18910	18910	18910	18910	0
240	20240412	154600	320290880	18910	18910	18910	18910	0
241	20240412	154500	320290880	18910	18910	18910	18910	0
242	20240412	154400	320290880	18910	18910	18910	18910	353
243	20240412	154300	320290880	18910	18910	18910	18910	0
244	20240412	154200	320290880	18910	18910	18910	18910	0
245	20240412	154100	320290880	18910	18910	18910	18910	0
246	20240412	154000	320290880	18910	18910	18910	18910	0
247	20240412	153900	320290880	18910	18910	18910	18910	0
248	20240412	153800	320290880	18910	18910	18910	18910	0
249	20240412	153700	320290880	18910	18910	18910	18910	0
250	20240412	153600	320290880	18910	18910	18910	18910	0
251	20240412	153500	320290880	18910	18910	18910	18910	0
252	20240412	153400	320290880	18910	18910	18910	18910	0
253	20240412	153300	320290880	18910	18910	18910	18910	0
254	20240412	153200	320290880	18910	18910	18910	18910	0
255	20240412	153100	320290880	18910	18910	18910	18910	0
256	20240412	153000	320290880	18910	18910	18910	18910	353
257	20240412	152900	313615650	18950	18950	18950	18950	0
258	20240412	152800	313615650	18950	18950	18950	18950	0
259	20240412	152700	313615650	18950	18950	18950	18950	0
260	20240412	152600	313615650	18950	18950	18950	18950	0
261	20240412	152500	313615650	18950	18950	18950	18950	0
262	20240412	152400	313615650	18950	18950	18950	18950	0
263	20240412	152300	313615650	18950	18950	18950	18950	0
264	20240412	152200	313615650	18950	18950	18950	18950	0
265	20240412	152100	313615650	18950	18950	18950	18950	0
266	20240412	152000	313615650	18950	18950	18950	18950	0
267	20240412	151900	313615650	18950	18940	18950	18930	97
268	20240412	151800	311778980	18950	18940	18950	18940	6
269	20240412	151700	311665330	18950	18950	18950	18950	1
270	20240412	151600	311646380	18950	18940	18950	18940	2
271	20240412	151500	311608490	18950	18950	18950	18950	0
272	20240412	151400	311608490	18950	18950	18950	18950	1
273	20240412	151300	311589540	19000	19000	19000	19000	0
274	20240412	151200	311589540	19000	18990	19000	18990	50
275	20240412	151100	310639970	18990	18990	18990	18990	0
276	20240412	151000	310639970	18990	18990	18990	18990	1
277	20240412	150900	310620980	18980	18980	18980	18980	7
278	20240412	150800	310488120	18990	18990	18990	18980	9
279	20240412	150700	310317280	19000	19000	19000	19000	1
280	20240412	150600	310298280	19000	18970	19000	18950	218
281	20240412	150500	306160740	18960	18960	18960	18960	66
282	20240412	150400	304909380	18960	18960	18960	18960	1
283	20240412	150300	304890420	18940	18940	18940	18940	0
284	20240412	150200	304890420	18940	18940	18940	18940	142
285	20240412	150100	302200940	18940	18960	18960	18940	330
286	20240412	150000	295950610	18960	18960	18960	18960	0
287	20240412	145900	295950610	18960	18950	18960	18950	575
288	20240412	145800	285049240	18950	18940	18950	18940	42
289	20240412	145700	284253750	18940	18940	18940	18940	0
290	20240412	145600	284253750	18940	18940	18940	18940	0
291	20240412	145500	284253750	18940	18910	18940	18910	101
292	20240412	145400	282343810	18940	18910	18940	18910	42
293	20240412	145300	281549540	18930	18930	18930	18930	0
294	20240412	145200	281549540	18930	18940	18940	18930	6
295	20240412	145100	281435940	18950	18950	18950	18950	1
296	20240412	145000	281416990	18920	18910	18920	18910	183
297	20240412	144900	277955530	18920	18920	18920	18920	20
298	20240412	144800	277577130	18910	18910	18910	18910	13
299	20240412	144700	277331300	18910	18910	18910	18910	0
300	20240412	144600	277331300	18910	18910	18910	18910	0
301	20240412	144500	277331300	18910	18920	18920	18910	16
302	20240412	144400	277028720	18920	18920	18920	18910	274
303	20240412	144300	271846250	18930	18950	18950	18930	383
304	20240412	144200	264595810	18960	18960	18960	18960	0
305	20240412	144100	264595810	18960	18960	18960	18960	50
306	20240412	144000	263647810	18960	18960	18960	18960	0
307	20240412	143900	263647810	18960	18950	18960	18950	7
308	20240412	143800	263515140	18960	18960	18960	18960	0
309	20240412	143700	263515140	18960	18960	18960	18960	0
310	20240412	143600	263515140	18960	18960	18960	18960	0
311	20240412	143500	263515140	18960	18960	18960	18960	0
312	20240412	143400	263515140	18960	18960	18960	18960	0
313	20240412	143300	263515140	18960	18950	18960	18950	39
314	20240412	143200	262775780	18960	18940	18960	18940	2
315	20240412	143100	262737880	18940	18940	18940	18940	32
316	20240412	143000	262131800	18930	18930	18930	18930	0
317	20240412	142900	262131800	18930	18930	18930	18930	0
318	20240412	142800	262131800	18930	18930	18930	18930	0
319	20240412	142700	262131800	18930	18930	18930	18930	1
320	20240412	142600	262112870	18930	18930	18930	18930	0
321	20240412	142500	262112870	18930	18930	18930	18930	0
322	20240412	142400	262112870	18930	18940	18940	18930	6
323	20240412	142300	261999280	18940	18940	18940	18940	3
324	20240412	142200	261942460	18940	18960	18960	18940	551
325	20240412	142100	251504170	18960	18960	18960	18960	0
326	20240412	142000	251504170	18960	18960	18960	18960	0
327	20240412	141900	251504170	18960	18960	18960	18960	1
328	20240412	141800	251485210	18950	18950	18950	18950	0
329	20240412	141700	251485210	18950	18960	18960	18950	150
330	20240412	141600	248642080	18960	18960	18960	18960	0
331	20240412	141500	248642080	18960	18960	18960	18960	0
332	20240412	141400	248642080	18960	18960	18960	18960	4
333	20240412	141300	248566240	18970	18970	18970	18960	186
334	20240412	141200	245038420	18970	18970	18970	18970	97
335	20240412	141100	243198330	18980	18980	18980	18980	98
336	20240412	141000	241338290	18980	18980	18980	18980	13
337	20240412	140900	241091550	19000	19000	19000	19000	2
338	20240412	140800	241053550	19000	19000	19000	19000	16
339	20240412	140700	240749550	19000	19010	19010	19000	12
340	20240412	140600	240521450	19000	19020	19020	19000	15
341	20240412	140500	240236210	19000	19000	19000	19000	53
342	20240412	140400	239229210	19000	19000	19000	19000	3
343	20240412	140300	239172210	19000	19000	19000	19000	17
344	20240412	140200	238849210	18960	18960	18960	18960	389
345	20240412	140100	231473770	18960	18970	18970	18960	62
346	20240412	140000	230298200	18970	18980	18980	18970	202
347	20240412	135900	226465200	18990	18990	18990	18990	5
348	20240412	135800	226370250	18990	18990	18990	18990	9
349	20240412	135700	226199340	18990	18990	18990	18990	0
350	20240412	135600	226199340	18990	18990	18990	18990	59
351	20240412	135500	225078930	18990	19040	19040	18990	561
352	20240412	135400	214402020	19080	19080	19080	19080	0
353	20240412	135300	214402020	19080	19080	19080	19080	0
354	20240412	135200	214402020	19080	19080	19080	19080	6
355	20240412	135100	214287540	19090	19090	19090	19090	0
356	20240412	135000	214287540	19090	19090	19090	19090	0
357	20240412	134900	214287540	19090	19090	19090	19090	0
358	20240412	134800	214287540	19090	19090	19090	19090	1
359	20240412	134700	214268450	19070	19090	19090	19070	34
360	20240412	134600	213619450	19090	19090	19090	19090	10
361	20240412	134500	213428550	19090	19090	19090	19090	0
362	20240412	134400	213428550	19090	19090	19090	19090	1
363	20240412	134300	213409460	19100	19100	19100	19100	0
364	20240412	134200	213409460	19100	19100	19100	19100	0
365	20240412	134100	213409460	19100	19100	19100	19100	0
366	20240412	134000	213409460	19100	19090	19100	19090	3
367	20240412	133900	213352180	19010	19010	19010	19010	0
368	20240412	133800	213352180	19010	19010	19010	19010	0
369	20240412	133700	213352180	19010	19010	19010	19010	0
370	20240412	133600	213352180	19010	19090	19090	19010	41
371	20240412	133500	212572370	19090	19090	19090	19090	2
372	20240412	133400	212534190	19100	19100	19100	19100	0
373	20240412	133300	212534190	19100	19100	19100	19100	0
374	20240412	133200	212534190	19100	19100	19100	19100	0
375	20240412	133100	212534190	19100	19100	19100	19100	0
376	20240412	133000	212534190	19100	19100	19100	19100	0
377	20240412	132900	212534190	19100	19100	19100	19100	0
378	20240412	132800	212534190	19100	19100	19100	19100	0
379	20240412	132700	212534190	19100	19100	19100	19100	1
380	20240412	132600	212515090	19100	19100	19100	19100	0
381	20240412	132500	212515090	19100	19100	19100	19100	0
382	20240412	132400	212515090	19100	19100	19100	19100	0
383	20240412	132300	212515090	19100	19100	19100	19100	0
384	20240412	132200	212515090	19100	19100	19100	19100	0
385	20240412	132100	212515090	19100	19100	19100	19100	0
386	20240412	132000	212515090	19100	19100	19100	19100	0
387	20240412	131900	212515090	19100	19100	19100	19100	0
388	20240412	131800	212515090	19100	19100	19100	19100	0
389	20240412	131700	212515090	19100	19100	19100	19100	0
390	20240412	131600	212515090	19100	19100	19100	19100	0
391	20240412	131500	212515090	19100	19100	19100	19100	0
392	20240412	131400	212515090	19100	19100	19100	19100	0
393	20240412	131300	212515090	19100	19100	19100	19100	0
394	20240412	131200	212515090	19100	19110	19110	19100	9
395	20240412	131100	212343180	19110	19110	19110	19110	0
396	20240412	131000	212343180	19110	19110	19110	19110	0
397	20240412	130900	212343180	19110	19090	19110	19090	215
398	20240412	130800	208238680	19000	19000	19000	19000	8
399	20240412	130700	208086680	19000	19000	19000	19000	0
400	20240412	130600	208086680	19000	19000	19000	19000	0
401	20240412	130500	208086680	19000	19000	19000	19000	0
402	20240412	130400	208086680	19000	19000	19000	19000	0
403	20240412	130300	208086680	19000	19000	19000	19000	0
404	20240412	130200	208086680	19000	19040	19040	19000	200
405	20240412	130100	204285770	19000	19000	19000	19000	0
406	20240412	130000	204285770	19000	19000	19000	19000	0
407	20240412	125900	204285770	19000	19000	19000	19000	0
408	20240412	125800	204285770	19000	19000	19000	19000	1
409	20240412	125700	204266770	19000	19000	19000	19000	0
410	20240412	125600	204266770	19000	19000	19000	19000	26
411	20240412	125500	203772770	19120	19120	19120	19120	0
412	20240412	125400	203772770	19120	19120	19120	19120	0
413	20240412	125300	203772770	19120	19110	19120	19110	22
414	20240412	125200	203352340	19010	19010	19010	19010	0
415	20240412	125100	203352340	19010	19010	19010	19010	0
416	20240412	125000	203352340	19010	19010	19010	19000	28
417	20240412	124900	202820190	19010	19010	19010	19010	7
418	20240412	124800	202687120	19000	19000	19000	19000	7
419	20240412	124700	202554120	19120	19120	19120	19120	0
420	20240412	124600	202554120	19120	19120	19120	19120	8
421	20240412	124500	202401160	19120	19120	19120	19120	0
422	20240412	124400	202401160	19120	19120	19120	19120	5
423	20240412	124300	202305560	19120	19060	19120	19060	60
424	20240412	124200	201159730	19050	19050	19050	19050	0
425	20240412	124100	201159730	19050	19050	19050	19050	0
426	20240412	124000	201159730	19050	19050	19050	19050	0
427	20240412	123900	201159730	19050	19050	19050	19050	376
428	20240412	123800	193996930	19050	19050	19050	19050	0
429	20240412	123700	193996930	19050	19050	19050	19050	0
430	20240412	123600	193996930	19050	19050	19050	19050	0
431	20240412	123500	193996930	19050	19050	19050	19050	0
432	20240412	123400	193996930	19050	19050	19050	19050	0
433	20240412	123300	193996930	19050	19050	19050	19050	0
434	20240412	123200	193996930	19050	19050	19050	19050	0
435	20240412	123100	193996930	19050	19050	19050	19050	0
436	20240412	123000	193996930	19050	18940	19050	18940	55
437	20240412	122900	192953710	18940	18940	18940	18940	121
438	20240412	122800	190661970	18940	18940	18940	18940	0
439	20240412	122700	190661970	18940	18940	18940	18940	0
440	20240412	122600	190661970	18940	18940	18940	18940	100
441	20240412	122500	188767970	18950	18950	18950	18950	0
442	20240412	122400	188767970	18950	18950	18950	18950	0
443	20240412	122300	188767970	18950	18950	18950	18950	205
444	20240412	122200	184883220	18950	18950	18950	18950	3
445	20240412	122100	184826370	18950	18950	18950	18950	0
446	20240412	122000	184826370	18950	18950	18950	18950	0
447	20240412	121900	184826370	18950	18950	18950	18950	0
448	20240412	121800	184826370	18950	18950	18950	18950	60
449	20240412	121700	183689370	18950	18950	18950	18950	0
450	20240412	121600	183689370	18950	18950	18950	18950	7
451	20240412	121500	183556720	18950	18950	18950	18950	0
452	20240412	121400	183556720	18950	18950	18950	18950	0
453	20240412	121300	183556720	18950	18950	18950	18950	112
454	20240412	121200	181434320	18950	18950	18950	18950	0
455	20240412	121100	181434320	18950	18950	18950	18950	0
456	20240412	121000	181434320	18950	18950	18950	18950	0
457	20240412	120900	181434320	18950	18950	18950	18950	16
458	20240412	120800	181131120	18990	18990	18990	18990	0
459	20240412	120700	181131120	18990	18990	18990	18990	0
460	20240412	120600	181131120	18990	18990	18990	18990	0
461	20240412	120500	181131120	18990	18990	18990	18990	1
462	20240412	120400	181112130	18990	18990	18990	18990	0
463	20240412	120300	181112130	18990	19050	19050	18990	281
464	20240412	120200	175773790	19060	19100	19100	19050	45
465	20240412	120100	174914910	19100	19100	19100	19100	20
466	20240412	120000	174532910	19100	19100	19100	19100	0
467	20240412	115900	174532910	19100	19100	19100	19100	30
468	20240412	115800	173959910	19120	19120	19120	19120	0
469	20240412	115700	173959910	19120	19120	19120	19120	0
470	20240412	115600	173959910	19120	19120	19120	19120	0
471	20240412	115500	173959910	19120	19120	19120	19120	0
472	20240412	115400	173959910	19120	19120	19120	19120	0
473	20240412	115300	173959910	19120	19120	19120	19120	0
474	20240412	115200	173959910	19120	19120	19120	19120	60
475	20240412	115100	172812710	19120	19110	19120	19110	20
476	20240412	115000	172430340	19110	19110	19110	19110	42
477	20240412	114900	171627720	19110	19110	19110	19110	33
478	20240412	114800	170997090	19110	19110	19110	19100	31
479	20240412	114700	170404710	19100	19120	19120	19100	19
480	20240412	114600	170041650	19120	19120	19120	19110	48
481	20240412	114500	169123960	19120	19120	19120	19120	10
482	20240412	114400	168932760	19130	19130	19130	19130	0
483	20240412	114300	168932760	19130	19130	19130	19130	0
484	20240412	114200	168932760	19130	19130	19130	19130	0
485	20240412	114100	168932760	19130	19130	19130	19130	0
486	20240412	114000	168932760	19130	19130	19130	19130	0
487	20240412	113900	168932760	19130	19130	19130	19130	0
488	20240412	113800	168932760	19130	19130	19130	19130	0
489	20240412	113700	168932760	19130	19130	19130	19130	0
490	20240412	113600	168932760	19130	19120	19130	19120	17
491	20240412	113500	168607630	19120	19120	19120	19120	0
492	20240412	113400	168607630	19120	19120	19120	19120	0
493	20240412	113300	168607630	19120	19120	19120	19120	0
494	20240412	113200	168607630	19120	19120	19120	19120	0
495	20240412	113100	168607630	19120	19120	19120	19120	1
496	20240412	113000	168588510	19050	19040	19050	19040	40
497	20240412	112900	167826590	19050	19050	19050	19050	0
498	20240412	112800	167826590	19050	19050	19050	19050	11
499	20240412	112700	167617040	19050	19050	19050	19050	13
500	20240412	112600	167369390	19000	19000	19050	19000	192
501	20240412	112500	163721340	19000	19050	19050	19000	361
502	20240412	112400	156857500	19050	19050	19050	19030	144
503	20240412	112300	154116320	19030	19030	19030	19030	0
504	20240412	112200	154116320	19030	19030	19030	19030	0
505	20240412	112100	154116320	19030	19060	19060	19030	134
506	20240412	112000	151564040	19060	19070	19070	19060	226
507	20240412	111900	147255220	19070	19110	19110	19070	56
508	20240412	111800	146186740	19110	19110	19110	19110	0
509	20240412	111700	146186740	19110	19110	19110	19110	6
510	20240412	111600	146072080	19100	19100	19100	19100	15
511	20240412	111500	145785580	19110	19120	19120	19110	4
512	20240412	111400	145709130	19120	19130	19130	19120	5
513	20240412	111300	145613500	19140	19140	19140	19140	3
514	20240412	111200	145556080	19140	19140	19140	19140	0
515	20240412	111100	145556080	19140	19140	19140	19140	0
516	20240412	111000	145556080	19140	19140	19140	19140	0
517	20240412	110900	145556080	19140	19140	19140	19140	1
518	20240412	110800	145536940	19070	19080	19080	19070	71
519	20240412	110700	144182930	19070	19070	19070	19070	110
520	20240412	110600	142085230	19070	19070	19070	19070	0
521	20240412	110500	142085230	19070	19070	19070	19070	0
522	20240412	110400	142085230	19070	19070	19070	19070	0
523	20240412	110300	142085230	19070	19070	19070	19070	0
524	20240412	110200	142085230	19070	19130	19130	19070	2
525	20240412	110100	142047030	19140	19140	19140	19140	0
526	20240412	110000	142047030	19140	19140	19140	19140	10
527	20240412	105900	141855630	19150	19150	19150	19150	0
528	20240412	105800	141855630	19150	19150	19150	19150	1
529	20240412	105700	141836480	19150	19150	19150	19150	4
530	20240412	105600	141759880	19150	19150	19150	19150	1
531	20240412	105500	141740730	19070	19070	19070	19070	0
532	20240412	105400	141740730	19070	19070	19070	19070	0
533	20240412	105300	141740730	19070	19070	19070	19070	0
534	20240412	105200	141740730	19070	19070	19070	19070	1
535	20240412	105100	141721660	19070	19070	19070	19070	5
536	20240412	105000	141626310	19070	19070	19070	19070	0
537	20240412	104900	141626310	19070	19070	19070	19070	0
538	20240412	104800	141626310	19070	19070	19070	19070	0
539	20240412	104700	141626310	19070	19110	19110	19070	79
540	20240412	104600	140118950	19090	19090	19090	19090	0
541	20240412	104500	140118950	19090	19090	19090	19090	0
542	20240412	104400	140118950	19090	19090	19090	19090	50
543	20240412	104300	139164450	19180	19180	19180	19180	0
544	20240412	104200	139164450	19180	19180	19180	19180	52
545	20240412	104100	138167090	19190	19190	19190	19190	0
546	20240412	104000	138167090	19190	19190	19190	19190	0
547	20240412	103900	138167090	19190	19180	19190	19180	200
548	20240412	103800	134329590	19190	19190	19190	19190	0
549	20240412	103700	134329590	19190	19190	19190	19190	0
550	20240412	103600	134329590	19190	19150	19190	19150	73
551	20240412	103500	132931120	19150	19150	19150	19150	0
552	20240412	103400	132931120	19150	19150	19150	19150	0
553	20240412	103300	132931120	19150	19150	19150	19150	29
554	20240412	103200	132375770	19140	19140	19140	19140	63
555	20240412	103100	131169950	19140	19140	19140	19140	0
556	20240412	103000	131169950	19140	19140	19140	19140	150
557	20240412	102900	128298950	19140	19140	19140	19140	0
558	20240412	102800	128298950	19140	19120	19140	19120	455
559	20240412	102700	119590620	19120	19120	19120	19120	0
560	20240412	102600	119590620	19120	19120	19120	19120	0
561	20240412	102500	119590620	19120	19120	19120	19120	362
562	20240412	102400	112669180	19120	19120	19120	19120	0
563	20240412	102300	112669180	19120	19120	19120	19120	1
564	20240412	102200	112650060	19120	19120	19120	19120	1
565	20240412	102100	112630940	19120	19120	19120	19120	0
566	20240412	102000	112630940	19120	19120	19120	19120	0
567	20240412	101900	112630940	19120	19120	19120	19120	0
568	20240412	101800	112630940	19120	19120	19120	19120	0
569	20240412	101700	112630940	19120	19120	19120	19120	20
570	20240412	101600	112248540	19120	19120	19120	19120	6
571	20240412	101500	112133820	19120	19120	19120	19120	0
572	20240412	101400	112133820	19120	19110	19120	19110	2
573	20240412	101300	112095590	19120	19120	19120	19120	0
574	20240412	101200	112095590	19120	19000	19120	19000	50
575	20240412	101100	111145470	19050	19110	19110	19050	199
576	20240412	101000	107342880	19120	19120	19120	19120	51
577	20240412	100900	106367760	19150	19120	19150	19120	50
578	20240412	100800	105411730	19110	19110	19110	19110	0
579	20240412	100700	105411730	19110	19110	19110	19110	6
580	20240412	100600	105297070	19120	19100	19120	19100	150
581	20240412	100500	102430730	19100	19050	19100	19050	120
582	20240412	100400	100141880	19000	19010	19010	19000	121
583	20240412	100300	97842780	19000	19000	19000	19000	0
584	20240412	100200	97842780	19000	19100	19100	19000	47
585	20240412	100100	96949080	19090	19090	19090	19090	54
586	20240412	100000	95918220	18950	18940	19050	18940	254
587	20240412	095900	91089750	18990	18990	18990	18990	47
588	20240412	095800	90197220	18990	18990	18990	18990	0
589	20240412	095700	90197220	18990	18990	18990	18990	2
590	20240412	095600	90159240	19000	18940	19000	18940	105
591	20240412	095500	88164540	18940	18940	18940	18940	1
592	20240412	095400	88145600	18930	18930	18930	18930	50
593	20240412	095300	87199100	18930	18930	18930	18930	9
594	20240412	095200	87028730	19000	19000	19000	19000	0
595	20240412	095100	87028730	19000	19000	19000	19000	0
596	20240412	095000	87028730	19000	19000	19000	19000	1
597	20240412	094900	87009730	19000	19000	19000	19000	5
598	20240412	094800	86914730	19000	19000	19000	19000	7
599	20240412	094700	86781730	18930	18930	18930	18930	0
600	20240412	094600	86781730	18930	18930	18930	18930	0
601	20240412	094500	86781730	18930	18930	18930	18930	0
602	20240412	094400	86781730	18930	18930	18930	18930	0
603	20240412	094300	86781730	18930	18930	18930	18930	0
604	20240412	094200	86781730	18930	18930	18930	18930	0
605	20240412	094100	86781730	18930	18930	18930	18930	0
606	20240412	094000	86781730	18930	18930	18930	18930	0
607	20240412	093900	86781730	18930	19000	19000	18930	2
608	20240412	093800	86743800	18860	18860	18860	18860	0
609	20240412	093700	86743800	18860	19000	19000	18860	180
610	20240412	093600	83332150	19000	19000	19000	19000	397
611	20240412	093500	75789150	18940	18940	18940	18940	0
612	20240412	093400	75789150	18940	18940	18940	18940	0
613	20240412	093300	75789150	18940	18940	18940	18940	0
614	20240412	093200	75789150	18940	18940	18940	18940	0
615	20240412	093100	75789150	18940	18930	18940	18930	268
616	20240412	093000	70713850	18870	18870	18870	18870	0
617	20240412	092900	70713850	18870	18870	18870	18870	2
618	20240412	092800	70676110	18860	18860	18860	18860	500
619	20240412	092700	61246110	18860	18870	18870	18860	40
620	20240412	092600	60491600	18860	18860	18860	18860	0
621	20240412	092500	60491600	18860	18860	18860	18860	200
622	20240412	092400	56719600	18860	18860	18860	18860	0
623	20240412	092300	56719600	18860	18860	18860	18860	1
624	20240412	092200	56700740	18880	18880	18880	18880	0
625	20240412	092100	56700740	18880	18900	18900	18880	87
626	20240412	092000	55056880	18900	18900	18900	18890	9
627	20240412	091900	54886800	18930	18930	18930	18930	0
628	20240412	091800	54886800	18930	18930	18930	18930	1
629	20240412	091700	54867870	18930	18930	18930	18930	6
630	20240412	091600	54754290	18890	18890	18890	18890	229
631	20240412	091500	50428480	18890	18890	18890	18890	12
632	20240412	091400	50201800	18880	18930	18930	18880	805
633	20240412	091300	34973750	18940	18940	18940	18940	0
634	20240412	091200	34973750	18940	19000	19000	18940	453
635	20240412	091100	26391400	19120	19120	19120	19120	0
636	20240412	091000	26391400	19120	19120	19120	19120	5
637	20240412	090900	26295800	19120	18940	19120	18930	51
638	20240412	090800	25328990	18930	18930	18930	18930	0
639	20240412	090700	25328990	18930	18930	18930	18930	0
640	20240412	090600	25328990	18930	18930	18940	18930	230
641	20240412	090500	20974710	18970	19040	19040	18960	386
642	20240412	090400	13645080	19070	19080	19080	19070	164
643	20240412	090300	10517060	19070	19070	19070	19070	2
644	20240412	090200	10478920	19100	19100	19100	19100	0
645	20240412	090100	10478920	19100	19100	19100	19100	0
646	20240412	090000	10478920	19100	19000	19100	19000	551