KissMeData/092130/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	194700	66089390	12980	12980	12980	12980	199
3	20240419	194600	66089390	12980	12980	12980	12980	0
4	20240419	194500	66089390	12980	12980	12980	12980	0
5	20240419	194400	66089390	12980	12980	12980	12980	0
6	20240419	194300	66089390	12980	12980	12980	12980	0
7	20240419	194200	66089390	12980	12980	12980	12980	0
8	20240419	194100	66089390	12980	12980	12980	12980	0
9	20240419	194000	66089390	12980	12980	12980	12980	0
10	20240419	193900	66089390	12980	12980	12980	12980	0
11	20240419	193800	66089390	12980	12980	12980	12980	0
12	20240419	193700	66089390	12980	12980	12980	12980	0
13	20240419	193600	66089390	12980	12980	12980	12980	0
14	20240419	193500	66089390	12980	12980	12980	12980	0
15	20240419	193400	66089390	12980	12980	12980	12980	0
16	20240419	193300	66089390	12980	12980	12980	12980	0
17	20240419	193200	66089390	12980	12980	12980	12980	0
18	20240419	193100	66089390	12980	12980	12980	12980	0
19	20240419	193000	66089390	12980	12980	12980	12980	0
20	20240419	192900	66089390	12980	12980	12980	12980	0
21	20240419	192800	66089390	12980	12980	12980	12980	0
22	20240419	192700	66089390	12980	12980	12980	12980	0
23	20240419	192600	66089390	12980	12980	12980	12980	0
24	20240419	192500	66089390	12980	12980	12980	12980	0
25	20240419	192400	66089390	12980	12980	12980	12980	0
26	20240419	192300	66089390	12980	12980	12980	12980	0
27	20240419	192200	66089390	12980	12980	12980	12980	0
28	20240419	192100	66089390	12980	12980	12980	12980	0
29	20240419	192000	66089390	12980	12980	12980	12980	0
30	20240419	191900	66089390	12980	12980	12980	12980	0
31	20240419	191800	66089390	12980	12980	12980	12980	0
32	20240419	191700	66089390	12980	12980	12980	12980	199
33	20240419	191600	66089390	12980	12980	12980	12980	0
34	20240419	191500	66089390	12980	12980	12980	12980	0
35	20240419	191400	66089390	12980	12980	12980	12980	0
36	20240419	191300	66089390	12980	12980	12980	12980	0
37	20240419	191200	66089390	12980	12980	12980	12980	0
38	20240419	191100	66089390	12980	12980	12980	12980	0
39	20240419	191000	66089390	12980	12980	12980	12980	0
40	20240419	190900	66089390	12980	12980	12980	12980	0
41	20240419	190800	66089390	12980	12980	12980	12980	0
42	20240419	190700	66089390	12980	12980	12980	12980	0
43	20240419	190600	66089390	12980	12980	12980	12980	0
44	20240419	190500	66089390	12980	12980	12980	12980	0
45	20240419	190400	66089390	12980	12980	12980	12980	0
46	20240419	190300	66089390	12980	12980	12980	12980	0
47	20240419	190200	66089390	12980	12980	12980	12980	0
48	20240419	190100	66089390	12980	12980	12980	12980	0
49	20240419	190000	66089390	12980	12980	12980	12980	0
50	20240419	185900	66089390	12980	12980	12980	12980	0
51	20240419	185800	66089390	12980	12980	12980	12980	0
52	20240419	185700	66089390	12980	12980	12980	12980	0
53	20240419	185600	66089390	12980	12980	12980	12980	0
54	20240419	185500	66089390	12980	12980	12980	12980	0
55	20240419	185400	66089390	12980	12980	12980	12980	0
56	20240419	185300	66089390	12980	12980	12980	12980	0
57	20240419	185200	66089390	12980	12980	12980	12980	0
58	20240419	185100	66089390	12980	12980	12980	12980	0
59	20240419	185000	66089390	12980	12980	12980	12980	0
60	20240419	184900	66089390	12980	12980	12980	12980	0
61	20240419	184800	66089390	12980	12980	12980	12980	0
62	20240419	184700	66089390	12980	12980	12980	12980	199
63	20240419	184600	66089390	12980	12980	12980	12980	0
64	20240419	184500	66089390	12980	12980	12980	12980	0
65	20240419	184400	66089390	12980	12980	12980	12980	0
66	20240419	184300	66089390	12980	12980	12980	12980	0
67	20240419	184200	66089390	12980	12980	12980	12980	0
68	20240419	184100	66089390	12980	12980	12980	12980	0
69	20240419	184000	66089390	12980	12980	12980	12980	0
70	20240419	183900	66089390	12980	12980	12980	12980	0
71	20240419	183800	66089390	12980	12980	12980	12980	0
72	20240419	183700	66089390	12980	12980	12980	12980	0
73	20240419	183600	66089390	12980	12980	12980	12980	0
74	20240419	183500	66089390	12980	12980	12980	12980	0
75	20240419	183400	66089390	12980	12980	12980	12980	0
76	20240419	183300	66089390	12980	12980	12980	12980	0
77	20240419	183200	66089390	12980	12980	12980	12980	0
78	20240419	183100	66089390	12980	12980	12980	12980	0
79	20240419	183000	66089390	12980	12980	12980	12980	0
80	20240419	182900	66089390	12980	12980	12980	12980	0
81	20240419	182800	66089390	12980	12980	12980	12980	0
82	20240419	182700	66089390	12980	12980	12980	12980	0
83	20240419	182600	66089390	12980	12980	12980	12980	0
84	20240419	182500	66089390	12980	12980	12980	12980	0
85	20240419	182400	66089390	12980	12980	12980	12980	0
86	20240419	182300	66089390	12980	12980	12980	12980	0
87	20240419	182200	66089390	12980	12980	12980	12980	0
88	20240419	182100	66089390	12980	12980	12980	12980	0
89	20240419	182000	66089390	12980	12980	12980	12980	0
90	20240419	181900	66089390	12980	12980	12980	12980	0
91	20240419	181800	66089390	12980	12980	12980	12980	0
92	20240419	181700	66089390	12980	12980	12980	12980	199
93	20240419	181600	66089390	12980	12980	12980	12980	0
94	20240419	181500	66089390	12980	12980	12980	12980	0
95	20240419	181400	66089390	12980	12980	12980	12980	0
96	20240419	181300	66089390	12980	12980	12980	12980	0
97	20240419	181200	66089390	12980	12980	12980	12980	0
98	20240419	181100	66089390	12980	12980	12980	12980	0
99	20240419	181000	66089390	12980	12980	12980	12980	0
100	20240419	180900	66089390	12980	12980	12980	12980	0
101	20240419	180800	66089390	12980	12980	12980	12980	0
102	20240419	180700	66089390	12980	12980	12980	12980	0
103	20240419	180600	66089390	12980	12980	12980	12980	0
104	20240419	180500	66089390	12980	12980	12980	12980	0
105	20240419	180400	66089390	12980	12980	12980	12980	0
106	20240419	180300	66089390	12980	12980	12980	12980	0
107	20240419	180200	66089390	12980	12980	12980	12980	0
108	20240419	180100	66089390	12980	12980	12980	12980	0
109	20240419	180000	66089390	12980	12980	12980	12980	0
110	20240419	175900	66089390	12980	12980	12980	12980	0
111	20240419	175800	66089390	12980	12980	12980	12980	0
112	20240419	175700	66089390	12980	12980	12980	12980	0
113	20240419	175600	66089390	12980	12980	12980	12980	0
114	20240419	175500	66089390	12980	12980	12980	12980	0
115	20240419	175400	66089390	12980	12980	12980	12980	0
116	20240419	175300	66089390	12980	12980	12980	12980	0
117	20240419	175200	66089390	12980	12980	12980	12980	0
118	20240419	175100	66089390	12980	12980	12980	12980	0
119	20240419	175000	66089390	12980	12980	12980	12980	0
120	20240419	174900	66089390	12980	12980	12980	12980	0
121	20240419	174800	66089390	12980	12980	12980	12980	0
122	20240419	174700	66089390	12980	12980	12980	12980	199
123	20240419	174600	66089390	12980	12980	12980	12980	0
124	20240419	174500	66089390	12980	12980	12980	12980	0
125	20240419	174400	66089390	12980	12980	12980	12980	0
126	20240419	174300	66089390	12980	12980	12980	12980	0
127	20240419	174200	66089390	12980	12980	12980	12980	0
128	20240419	174100	66089390	12980	12980	12980	12980	0
129	20240419	174000	66089390	12980	12980	12980	12980	0
130	20240419	173900	66089390	12980	12980	12980	12980	0
131	20240419	173800	66089390	12980	12980	12980	12980	0
132	20240419	173700	66089390	12980	12980	12980	12980	0
133	20240419	173600	66089390	12980	12980	12980	12980	0
134	20240419	173500	66089390	12980	12980	12980	12980	0
135	20240419	173400	66089390	12980	12980	12980	12980	0
136	20240419	173300	66089390	12980	12980	12980	12980	0
137	20240419	173200	66089390	12980	12980	12980	12980	0
138	20240419	173100	66089390	12980	12980	12980	12980	0
139	20240419	173000	66089390	12980	12980	12980	12980	0
140	20240419	172900	66089390	12980	12980	12980	12980	0
141	20240419	172800	66089390	12980	12980	12980	12980	0
142	20240419	172700	66089390	12980	12980	12980	12980	0
143	20240419	172600	66089390	12980	12980	12980	12980	0
144	20240419	172500	66089390	12980	12980	12980	12980	0
145	20240419	172400	66089390	12980	12980	12980	12980	0
146	20240419	172300	66089390	12980	12980	12980	12980	0
147	20240419	172200	66089390	12980	12980	12980	12980	0
148	20240419	172100	66089390	12980	12980	12980	12980	0
149	20240419	172000	66089390	12980	12980	12980	12980	0
150	20240419	171900	66089390	12980	12980	12980	12980	0
151	20240419	171800	66089390	12980	12980	12980	12980	0
152	20240419	171700	66089390	12980	12980	12980	12980	199
153	20240419	171600	66089390	12980	12980	12980	12980	0
154	20240419	171500	66089390	12980	12980	12980	12980	0
155	20240419	171400	66089390	12980	12980	12980	12980	0
156	20240419	171300	66089390	12980	12980	12980	12980	0
157	20240419	171200	66089390	12980	12980	12980	12980	0
158	20240419	171100	66089390	12980	12980	12980	12980	0
159	20240419	171000	66089390	12980	12980	12980	12980	0
160	20240419	170900	66089390	12980	12980	12980	12980	0
161	20240419	170800	66089390	12980	12980	12980	12980	0
162	20240419	170700	66089390	12980	12980	12980	12980	0
163	20240419	170600	66089390	12980	12980	12980	12980	0
164	20240419	170500	66089390	12980	12980	12980	12980	0
165	20240419	170400	66089390	12980	12980	12980	12980	0
166	20240419	170300	66089390	12980	12980	12980	12980	0
167	20240419	170200	66089390	12980	12980	12980	12980	0
168	20240419	170100	66089390	12980	12980	12980	12980	0
169	20240419	170000	66089390	12980	12980	12980	12980	0
170	20240419	165900	66089390	12980	12980	12980	12980	0
171	20240419	165800	66089390	12980	12980	12980	12980	0
172	20240419	165700	66089390	12980	12980	12980	12980	0
173	20240419	165600	66089390	12980	12980	12980	12980	0
174	20240419	165500	66089390	12980	12980	12980	12980	0
175	20240419	165400	66089390	12980	12980	12980	12980	0
176	20240419	165300	66089390	12980	12980	12980	12980	0
177	20240419	165200	66089390	12980	12980	12980	12980	0
178	20240419	165100	66089390	12980	12980	12980	12980	0
179	20240419	165000	66089390	12980	12980	12980	12980	0
180	20240419	164900	66089390	12980	12980	12980	12980	0
181	20240419	164800	66089390	12980	12980	12980	12980	0
182	20240419	164700	66089390	12980	12980	12980	12980	199
183	20240419	164600	66089390	12980	12980	12980	12980	0
184	20240419	164500	66089390	12980	12980	12980	12980	0
185	20240419	164400	66089390	12980	12980	12980	12980	0
186	20240419	164300	66089390	12980	12980	12980	12980	0
187	20240419	164200	66089390	12980	12980	12980	12980	0
188	20240419	164100	66089390	12980	12980	12980	12980	0
189	20240419	164000	66089390	12980	12980	12980	12980	0
190	20240419	163900	66089390	12980	12980	12980	12980	0
191	20240419	163800	66089390	12980	12980	12980	12980	0
192	20240419	163700	66089390	12980	12980	12980	12980	0
193	20240419	163600	66089390	12980	12980	12980	12980	0
194	20240419	163500	66089390	12980	12980	12980	12980	0
195	20240419	163400	66089390	12980	12980	12980	12980	0
196	20240419	163300	66089390	12980	12980	12980	12980	0
197	20240419	163200	66089390	12980	12980	12980	12980	0
198	20240419	163100	66089390	12980	12980	12980	12980	0
199	20240419	163000	66089390	12980	12980	12980	12980	0
200	20240419	162900	66089390	12980	12980	12980	12980	0
201	20240419	162800	66089390	12980	12980	12980	12980	0
202	20240419	162700	66089390	12980	12980	12980	12980	0
203	20240419	162600	66089390	12980	12980	12980	12980	0
204	20240419	162500	66089390	12980	12980	12980	12980	0
205	20240419	162400	66089390	12980	12980	12980	12980	0
206	20240419	162300	66089390	12980	12980	12980	12980	0
207	20240419	162200	66089390	12980	12980	12980	12980	0
208	20240419	162100	66089390	12980	12980	12980	12980	0
209	20240419	162000	66089390	12980	12980	12980	12980	0
210	20240419	161900	66089390	12980	12980	12980	12980	0
211	20240419	161800	66089390	12980	12980	12980	12980	0
212	20240419	161700	66089390	12980	12980	12980	12980	199
213	20240419	161600	66089390	12980	12980	12980	12980	0
214	20240419	161500	66089390	12980	12980	12980	12980	0
215	20240419	161400	66089390	12980	12980	12980	12980	0
216	20240419	161300	66089390	12980	12980	12980	12980	0
217	20240419	161200	66089390	12980	12980	12980	12980	0
218	20240419	161100	66089390	12980	12980	12980	12980	0
219	20240419	161000	66089390	12980	12980	12980	12980	0
220	20240419	160900	66089390	12980	12980	12980	12980	0
221	20240419	160800	66089390	12980	12980	12980	12980	0
222	20240419	160700	66089390	12980	12980	12980	12980	0
223	20240419	160600	66089390	12980	12980	12980	12980	0
224	20240419	160500	66089390	12980	12980	12980	12980	0
225	20240419	160400	66089390	12980	12980	12980	12980	0
226	20240419	160300	66089390	12980	12980	12980	12980	0
227	20240419	160200	66089390	12980	12980	12980	12980	0
228	20240419	160100	66089390	12980	12980	12980	12980	0
229	20240419	160000	66089390	12980	12980	12980	12980	0
230	20240419	155900	66089390	12980	12980	12980	12980	0
231	20240419	155800	66089390	12980	12980	12980	12980	0
232	20240419	155700	66089390	12980	12980	12980	12980	0
233	20240419	155600	66089390	12980	12980	12980	12980	0
234	20240419	155500	66089390	12980	12980	12980	12980	0
235	20240419	155400	66089390	12980	12980	12980	12980	0
236	20240419	155300	66089390	12980	12980	12980	12980	0
237	20240419	155200	66089390	12980	12980	12980	12980	0
238	20240419	155100	66089390	12980	12980	12980	12980	0
239	20240419	155000	66089390	12980	12980	12980	12980	0
240	20240419	154900	66089390	12980	12980	12980	12980	0
241	20240419	154800	66089390	12980	12980	12980	12980	0
242	20240419	154700	66089390	12980	12980	12980	12980	199
243	20240419	154600	66089390	12980	12980	12980	12980	0
244	20240419	154500	66089390	12980	12980	12980	12980	0
245	20240419	154400	66089390	12980	12980	12980	12980	0
246	20240419	154300	66089390	12980	12980	12980	12980	0
247	20240419	154200	66089390	12980	12980	12980	12980	0
248	20240419	154100	66089390	12980	12980	12980	12980	0
249	20240419	154000	66089390	12980	12980	12980	12980	0
250	20240419	153900	66089390	12980	12980	12980	12980	0
251	20240419	153800	66089390	12980	12980	12980	12980	0
252	20240419	153700	66089390	12980	12980	12980	12980	0
253	20240419	153600	66089390	12980	12980	12980	12980	0
254	20240419	153500	66089390	12980	12980	12980	12980	0
255	20240419	153400	66089390	12980	12980	12980	12980	0
256	20240419	153300	66089390	12980	12980	12980	12980	0
257	20240419	153200	66089390	12980	12980	12980	12980	0
258	20240419	153100	66089390	12980	12980	12980	12980	0
259	20240419	153000	66089390	12980	12980	12980	12980	199
260	20240419	152900	63506370	12990	12990	12990	12990	0
261	20240419	152800	63506370	12990	12990	12990	12990	0
262	20240419	152700	63506370	12990	12990	12990	12990	0
263	20240419	152600	63506370	12990	12990	12990	12990	0
264	20240419	152500	63506370	12990	12990	12990	12990	0
265	20240419	152400	63506370	12990	12990	12990	12990	0
266	20240419	152300	63506370	12990	12990	12990	12990	0
267	20240419	152200	63506370	12990	12990	12990	12990	0
268	20240419	152100	63506370	12990	12990	12990	12990	0
269	20240419	152000	63506370	12990	12990	12990	12990	0
270	20240419	151900	63506370	12990	12990	12990	12990	25
271	20240419	151800	63181620	12990	12990	12990	12990	12
272	20240419	151700	63025740	12990	12990	12990	12990	0
273	20240419	151600	63025740	12990	12990	12990	12990	49
274	20240419	151500	62389230	12990	12990	12990	12990	6
275	20240419	151400	62311290	12990	12990	12990	12990	0
276	20240419	151300	62311290	12990	12990	12990	12990	8
277	20240419	151200	62207370	12980	12980	12980	12980	0
278	20240419	151100	62207370	12980	12980	12980	12980	0
279	20240419	151000	62207370	12980	12980	12980	12980	1
280	20240419	150900	62194390	12980	12980	12980	12980	9
281	20240419	150800	62077570	12990	12990	12990	12990	0
282	20240419	150700	62077570	12990	12990	12990	12990	4
283	20240419	150600	62025610	12990	12990	12990	12990	0
284	20240419	150500	62025610	12990	12990	12990	12990	0
285	20240419	150400	62025610	12990	12990	12990	12990	0
286	20240419	150300	62025610	12990	12990	12990	12990	0
287	20240419	150200	62025610	12990	12990	12990	12990	2
288	20240419	150100	61999630	12990	12990	12990	12990	0
289	20240419	150000	61999630	12990	12990	12990	12990	6
290	20240419	145900	61921690	12990	12990	12990	12990	3
291	20240419	145800	61882720	12990	12990	12990	12990	0
292	20240419	145700	61882720	12990	12990	12990	12990	0
293	20240419	145600	61882720	12990	12990	12990	12990	5
294	20240419	145500	61817770	12990	12990	12990	12990	0
295	20240419	145400	61817770	12990	12990	12990	12990	4
296	20240419	145300	61765810	12990	12990	12990	12990	0
297	20240419	145200	61765810	12990	12990	12990	12990	0
298	20240419	145100	61765810	12990	12990	12990	12990	12
299	20240419	145000	61609930	12990	12990	12990	12990	62
300	20240419	144900	60804550	12990	12990	12990	12990	0
301	20240419	144800	60804550	12990	12980	12990	12980	57
302	20240419	144700	60064520	12990	12990	12990	12990	0
303	20240419	144600	60064520	12990	12990	12990	12990	10
304	20240419	144500	59934620	12990	12990	12990	12990	23
305	20240419	144400	59635850	12990	12990	12990	12990	0
306	20240419	144300	59635850	12990	12990	12990	12990	1
307	20240419	144200	59622860	12990	12990	12990	12990	0
308	20240419	144100	59622860	12990	12990	12990	12990	0
309	20240419	144000	59622860	12990	12990	12990	12990	0
310	20240419	143900	59622860	12990	12990	12990	12990	0
311	20240419	143800	59622860	12990	12990	12990	12990	0
312	20240419	143700	59622860	12990	12990	12990	12990	1
313	20240419	143600	59609870	12980	12980	12980	12980	0
314	20240419	143500	59609870	12980	12980	12980	12980	0
315	20240419	143400	59609870	12980	12990	12990	12980	17
316	20240419	143300	59389090	12990	12990	12990	12990	0
317	20240419	143200	59389090	12990	12990	12990	12990	34
318	20240419	143100	58947430	12980	12990	12990	12980	20
319	20240419	143000	58687820	12980	12980	12980	12980	51
320	20240419	142900	58025840	12970	12970	12970	12970	0
321	20240419	142800	58025840	12970	12970	12970	12970	0
322	20240419	142700	58025840	12970	12980	12980	12970	4
323	20240419	142600	57973940	12980	12980	12980	12980	1
324	20240419	142500	57960960	12980	12980	12980	12980	0
325	20240419	142400	57960960	12980	12980	12980	12980	0
326	20240419	142300	57960960	12980	12980	12980	12980	0
327	20240419	142200	57960960	12980	12980	12980	12980	10
328	20240419	142100	57831160	12980	12980	12980	12980	11
329	20240419	142000	57688380	12970	12970	12970	12970	0
330	20240419	141900	57688380	12970	12970	12970	12970	0
331	20240419	141800	57688380	12970	12970	12970	12970	1
332	20240419	141700	57675410	12980	12980	12980	12980	0
333	20240419	141600	57675410	12980	12980	12980	12980	2
334	20240419	141500	57649450	12980	12980	12980	12980	0
335	20240419	141400	57649450	12980	12980	12980	12980	0
336	20240419	141300	57649450	12980	12980	12980	12980	36
337	20240419	141200	57182170	12980	12980	12980	12980	1
338	20240419	141100	57169190	12970	12970	12970	12970	0
339	20240419	141000	57169190	12970	12970	12970	12970	0
340	20240419	140900	57169190	12970	12970	12970	12970	1
341	20240419	140800	57156220	12970	12970	12970	12970	0
342	20240419	140700	57156220	12970	12970	12970	12970	0
343	20240419	140600	57156220	12970	12970	12970	12970	0
344	20240419	140500	57156220	12970	12970	12970	12970	11
345	20240419	140400	57013550	12980	12980	12980	12980	4
346	20240419	140300	56961630	12960	12960	12960	12960	0
347	20240419	140200	56961630	12960	12960	12960	12960	0
348	20240419	140100	56961630	12960	12960	12960	12960	0
349	20240419	140000	56961630	12960	12960	12960	12960	0
350	20240419	135900	56961630	12960	12960	12960	12960	0
351	20240419	135800	56961630	12960	12960	12960	12960	0
352	20240419	135700	56961630	12960	12980	12980	12960	33
353	20240419	135600	56533530	12980	12980	12980	12980	0
354	20240419	135500	56533530	12980	12980	12980	12980	1
355	20240419	135400	56520550	12980	12980	12980	12980	3
356	20240419	135300	56481610	12980	12980	12980	12980	2
357	20240419	135200	56455650	12960	12960	12960	12960	0
358	20240419	135100	56455650	12960	12960	12960	12960	0
359	20240419	135000	56455650	12960	12960	12960	12960	0
360	20240419	134900	56455650	12960	12960	12960	12960	1
361	20240419	134800	56442690	12980	12950	12980	12940	59
362	20240419	134700	55677580	12960	12960	12960	12960	0
363	20240419	134600	55677580	12960	12960	12960	12960	0
364	20240419	134500	55677580	12960	12960	12960	12960	0
365	20240419	134400	55677580	12960	12960	12960	12960	0
366	20240419	134300	55677580	12960	12960	12960	12960	1
367	20240419	134200	55664620	12970	12970	12970	12970	0
368	20240419	134100	55664620	12970	12960	12970	12960	4
369	20240419	134000	55612750	12970	12970	12970	12970	0
370	20240419	133900	55612750	12970	12970	12970	12970	0
371	20240419	133800	55612750	12970	12970	12970	12970	0
372	20240419	133700	55612750	12970	12970	12970	12970	7
373	20240419	133600	55521960	12970	12970	12970	12970	10
374	20240419	133500	55392260	12970	12970	12970	12970	4
375	20240419	133400	55340380	12970	12960	12970	12960	11
376	20240419	133300	55197720	12940	12940	12940	12940	7
377	20240419	133200	55107140	12930	12930	12930	12930	0
378	20240419	133100	55107140	12930	12930	12930	12930	0
379	20240419	133000	55107140	12930	12930	12930	12930	0
380	20240419	132900	55107140	12930	12930	12930	12930	0
381	20240419	132800	55107140	12930	12980	12980	12930	4
382	20240419	132700	55055320	12900	12900	12900	12900	0
383	20240419	132600	55055320	12900	12900	12900	12900	0
384	20240419	132500	55055320	12900	12990	12990	12900	275
385	20240419	132400	51495430	12980	12980	12980	12980	55
386	20240419	132300	50781530	12970	12970	12970	12970	0
387	20240419	132200	50781530	12970	12970	12970	12970	25
388	20240419	132100	50457280	12970	12970	12970	12970	0
389	20240419	132000	50457280	12970	12970	12970	12970	20
390	20240419	131900	50197880	12970	12970	12970	12970	0
391	20240419	131800	50197880	12970	12970	12970	12970	1
392	20240419	131700	50184910	12970	12970	12970	12970	1
393	20240419	131600	50171940	12940	12940	12940	12940	0
394	20240419	131500	50171940	12940	12940	12940	12940	0
395	20240419	131400	50171940	12940	12940	12940	12940	1
396	20240419	131300	50159000	12970	12940	12970	12940	4
397	20240419	131200	50107180	12970	12950	12970	12950	2
398	20240419	131100	50081260	12970	12940	12970	12940	2
399	20240419	131000	50055350	12970	12970	12970	12970	0
400	20240419	130900	50055350	12970	12950	12970	12940	41
401	20240419	130800	49523750	12940	12940	12940	12940	1
402	20240419	130700	49510810	12940	12920	12940	12920	107
403	20240419	130600	48127090	12920	12920	12920	12920	1
404	20240419	130500	48114170	12920	12920	12920	12920	2
405	20240419	130400	48088330	12920	12920	12920	12920	8
406	20240419	130300	47984970	12910	12910	12910	12910	0
407	20240419	130200	47984970	12910	12910	12910	12910	0
408	20240419	130100	47984970	12910	12910	12910	12910	0
409	20240419	130000	47984970	12910	12910	12910	12910	0
410	20240419	125900	47984970	12910	12910	12910	12910	0
411	20240419	125800	47984970	12910	12910	12910	12910	15
412	20240419	125700	47791320	12890	12890	12890	12890	53
413	20240419	125600	47108150	12900	12900	12900	12900	0
414	20240419	125500	47108150	12900	12900	12900	12900	155
415	20240419	125400	45108650	12900	12900	12900	12900	44
416	20240419	125300	44541050	12900	12900	12900	12900	1
417	20240419	125200	44528150	12900	12900	12900	12900	2
418	20240419	125100	44502350	12900	12900	12900	12900	0
419	20240419	125000	44502350	12900	12900	12900	12900	1
420	20240419	124900	44489450	12900	12900	12900	12900	4
421	20240419	124800	44437850	12900	12900	12900	12900	3
422	20240419	124700	44399150	12900	12900	12900	12900	110
423	20240419	124600	42980150	12900	12900	12900	12900	5
424	20240419	124500	42915650	12900	12900	12900	12900	23
425	20240419	124400	42618950	12900	12900	12900	12900	12
426	20240419	124300	42464150	12890	12890	12890	12890	35
427	20240419	124200	42013000	12900	12900	12900	12900	0
428	20240419	124100	42013000	12900	12900	12900	12900	1
429	20240419	124000	42000100	12890	12890	12890	12890	0
430	20240419	123900	42000100	12890	12890	12890	12890	0
431	20240419	123800	42000100	12890	12890	12890	12890	1
432	20240419	123700	41987210	12900	12900	12900	12900	30
433	20240419	123600	41600210	12900	12900	12900	12900	0
434	20240419	123500	41600210	12900	12900	12900	12900	20
435	20240419	123400	41342210	12900	12900	12900	12900	1
436	20240419	123300	41329310	12870	12870	12870	12870	0
437	20240419	123200	41329310	12870	12880	12880	12870	144
438	20240419	123100	39475400	12880	12900	12900	12880	122
439	20240419	123000	37902440	12900	12900	12900	12900	7
440	20240419	122900	37812140	12900	12900	12900	12900	0
441	20240419	122800	37812140	12900	12900	12900	12900	3
442	20240419	122700	37773440	12900	12900	12900	12900	1
443	20240419	122600	37760540	12890	12890	12890	12890	3
444	20240419	122500	37721870	12890	12890	12890	12890	2
445	20240419	122400	37696090	12890	12880	12890	12880	19
446	20240419	122300	37451320	12890	12890	12890	12890	8
447	20240419	122200	37348200	12880	12880	12880	12880	0
448	20240419	122100	37348200	12880	12880	12880	12880	0
449	20240419	122000	37348200	12880	12880	12880	12880	0
450	20240419	121900	37348200	12880	12880	12880	12880	2
451	20240419	121800	37322440	12870	12870	12870	12870	0
452	20240419	121700	37322440	12870	12880	12880	12870	2
453	20240419	121600	37296690	12930	12930	12930	12830	783
454	20240419	121500	27213880	12940	12940	12940	12940	4
455	20240419	121400	27162120	12940	12940	12940	12940	0
456	20240419	121300	27162120	12940	12940	12940	12940	1
457	20240419	121200	27149180	12940	12940	12940	12940	0
458	20240419	121100	27149180	12940	12940	12940	12940	0
459	20240419	121000	27149180	12940	12940	12940	12940	65
460	20240419	120900	26308080	12940	12940	12940	12940	0
461	20240419	120800	26308080	12940	12940	12940	12940	0
462	20240419	120700	26308080	12940	12940	12940	12940	0
463	20240419	120600	26308080	12940	12940	12940	12940	0
464	20240419	120500	26308080	12940	12940	12940	12940	0
465	20240419	120400	26308080	12940	12940	12940	12940	0
466	20240419	120300	26308080	12940	12940	12940	12940	0
467	20240419	120200	26308080	12940	12940	12940	12940	0
468	20240419	120100	26308080	12940	12940	12940	12940	0
469	20240419	120000	26308080	12940	12940	12940	12940	0
470	20240419	115900	26308080	12940	12940	12940	12940	0
471	20240419	115800	26308080	12940	12940	12940	12940	5
472	20240419	115700	26243380	12940	12940	12940	12940	3
473	20240419	115600	26204560	12930	12930	12930	12930	0
474	20240419	115500	26204560	12930	12930	12930	12930	12
475	20240419	115400	26049400	12930	12930	12930	12930	50
476	20240419	115300	25402900	12930	12930	12930	12930	0
477	20240419	115200	25402900	12930	12930	12930	12930	0
478	20240419	115100	25402900	12930	12930	12930	12930	21
479	20240419	115000	25131370	12930	12930	12930	12930	5
480	20240419	114900	25066720	12930	12930	12930	12930	0
481	20240419	114800	25066720	12930	12930	12930	12930	2
482	20240419	114700	25040860	12930	12930	12930	12930	8
483	20240419	114600	24937420	12920	12920	12920	12920	0
484	20240419	114500	24937420	12920	12920	12920	12920	0
485	20240419	114400	24937420	12920	12920	12920	12920	0
486	20240419	114300	24937420	12920	12920	12920	12920	27
487	20240419	114200	24588580	12920	12920	12920	12920	0
488	20240419	114100	24588580	12920	12920	12920	12920	0
489	20240419	114000	24588580	12920	12900	12920	12900	34
490	20240419	113900	24149960	12910	12910	12910	12910	0
491	20240419	113800	24149960	12910	12910	12910	12910	0
492	20240419	113700	24149960	12910	12910	12910	12910	1
493	20240419	113600	24137050	12910	12910	12910	12910	0
494	20240419	113500	24137050	12910	12910	12910	12910	1
495	20240419	113400	24124140	12910	12910	12910	12910	8
496	20240419	113300	24020860	12910	12910	12910	12910	0
497	20240419	113200	24020860	12910	12910	12910	12910	0
498	20240419	113100	24020860	12910	12910	12910	12910	0
499	20240419	113000	24020860	12910	12910	12910	12910	2
500	20240419	112900	23995040	12900	12900	12900	12900	0
501	20240419	112800	23995040	12900	12900	12900	12900	0
502	20240419	112700	23995040	12900	12900	12900	12900	0
503	20240419	112600	23995040	12900	12900	12900	12900	0
504	20240419	112500	23995040	12900	12900	12900	12900	8
505	20240419	112400	23891840	12900	12900	12900	12900	1
506	20240419	112300	23878940	12870	12870	12870	12870	56
507	20240419	112200	23158220	12910	12910	12910	12910	0
508	20240419	112100	23158220	12910	12900	12910	12900	8
509	20240419	112000	23054980	12910	12910	12910	12910	1
510	20240419	111900	23042070	12870	12870	12870	12870	0
511	20240419	111800	23042070	12870	12930	12930	12870	200
512	20240419	111700	20465790	12940	12940	12940	12940	0
513	20240419	111600	20465790	12940	12940	12940	12940	0
514	20240419	111500	20465790	12940	12940	12940	12940	0
515	20240419	111400	20465790	12940	12940	12940	12940	3
516	20240419	111300	20426970	12940	12940	12940	12940	2
517	20240419	111200	20401090	12970	12970	12970	12970	0
518	20240419	111100	20401090	12970	12970	12970	12970	0
519	20240419	111000	20401090	12970	12970	12970	12970	0
520	20240419	110900	20401090	12970	12970	12970	12970	0
521	20240419	110800	20401090	12970	12970	12970	12970	0
522	20240419	110700	20401090	12970	12970	12970	12970	0
523	20240419	110600	20401090	12970	12970	12970	12970	20
524	20240419	110500	20141690	12970	12970	12970	12970	37
525	20240419	110400	19661800	12970	12970	12970	12970	0
526	20240419	110300	19661800	12970	12970	12970	12970	0
527	20240419	110200	19661800	12970	12970	12970	12970	206
528	20240419	110100	16989980	12970	12970	12970	12970	0
529	20240419	110000	16989980	12970	12950	12970	12880	12
530	20240419	105900	16834990	12950	12950	12950	12950	2
531	20240419	105800	16809090	12920	12910	12950	12910	3
532	20240419	105700	16770310	12930	12910	12930	12910	180
533	20240419	105600	14446490	12880	12880	12880	12880	0
534	20240419	105500	14446490	12880	12880	12880	12880	0
535	20240419	105400	14446490	12880	12880	12880	12880	0
536	20240419	105300	14446490	12880	12880	12880	12880	0
537	20240419	105200	14446490	12880	12890	12890	12880	57
538	20240419	105100	13712320	12900	12900	12900	12900	2
539	20240419	105000	13686520	12900	12950	12950	12900	141
540	20240419	104900	11864930	12960	12980	12980	12960	20
541	20240419	104800	11605710	13000	12980	13000	12980	2
542	20240419	104700	11579730	12960	12960	12960	12960	0
543	20240419	104600	11579730	12960	12990	12990	12960	5
544	20240419	104500	11514810	12990	12960	12990	12960	28
545	20240419	104400	11151850	12960	12960	12960	12960	0
546	20240419	104300	11151850	12960	12960	12960	12960	0
547	20240419	104200	11151850	12960	12960	12960	12960	0
548	20240419	104100	11151850	12960	12960	12960	12960	5
549	20240419	104000	11087050	12960	12960	12960	12960	4
550	20240419	103900	11035210	12960	12960	12960	12960	0
551	20240419	103800	11035210	12960	12960	12960	12960	0
552	20240419	103700	11035210	12960	12980	12980	12960	23
553	20240419	103600	10736800	12990	12990	12990	12990	0
554	20240419	103500	10736800	12990	12990	12990	12990	82
555	20240419	103400	9671620	13000	13000	13000	13000	1
556	20240419	103300	9658620	13000	13000	13000	13000	0
557	20240419	103200	9658620	13000	13000	13000	13000	0
558	20240419	103100	9658620	13000	13000	13000	13000	0
559	20240419	103000	9658620	13000	13000	13000	13000	0
560	20240419	102900	9658620	13000	13000	13000	13000	0
561	20240419	102800	9658620	13000	13000	13000	13000	0
562	20240419	102700	9658620	13000	13000	13000	13000	0
563	20240419	102600	9658620	13000	13000	13000	13000	0
564	20240419	102500	9658620	13000	13000	13000	13000	0
565	20240419	102400	9658620	13000	13000	13000	13000	2
566	20240419	102300	9632620	13020	13020	13020	13020	0
567	20240419	102200	9632620	13020	13020	13020	13020	0
568	20240419	102100	9632620	13020	13020	13020	13020	0
569	20240419	102000	9632620	13020	13020	13020	13020	0
570	20240419	101900	9632620	13020	13020	13020	13020	0
571	20240419	101800	9632620	13020	13020	13020	13020	0
572	20240419	101700	9632620	13020	13020	13020	13020	10
573	20240419	101600	9502420	13020	13020	13020	13020	0
574	20240419	101500	9502420	13020	13020	13020	13020	3
575	20240419	101400	9463360	13020	13020	13020	13020	0
576	20240419	101300	9463360	13020	13020	13020	13020	0
577	20240419	101200	9463360	13020	13020	13020	13020	0
578	20240419	101100	9463360	13020	13020	13020	13020	0
579	20240419	101000	9463360	13020	13020	13020	13020	0
580	20240419	100900	9463360	13020	13020	13020	13020	1
581	20240419	100800	9450340	13020	13020	13020	13020	0
582	20240419	100700	9450340	13020	13020	13020	13020	0
583	20240419	100600	9450340	13020	13020	13020	13020	0
584	20240419	100500	9450340	13020	13020	13020	13020	0
585	20240419	100400	9450340	13020	13020	13020	13020	3
586	20240419	100300	9411280	13020	13020	13020	13020	0
587	20240419	100200	9411280	13020	13020	13020	13020	0
588	20240419	100100	9411280	13020	13020	13020	13020	0
589	20240419	100000	9411280	13020	13020	13020	13020	1
590	20240419	095900	9398260	13020	13020	13020	13020	3
591	20240419	095800	9359200	12990	12990	12990	12990	0
592	20240419	095700	9359200	12990	12990	12990	12990	0
593	20240419	095600	9359200	12990	13000	13030	12990	270
594	20240419	095500	5848660	13000	13000	13000	13000	1
595	20240419	095400	5835660	13000	13000	13000	13000	129
596	20240419	095300	4158660	13000	13000	13000	13000	1
597	20240419	095200	4145660	12990	12990	12990	12990	0
598	20240419	095100	4145660	12990	12990	12990	12990	0
599	20240419	095000	4145660	12990	12990	12990	12990	0
600	20240419	094900	4145660	12990	12990	12990	12990	1
601	20240419	094800	4132670	13000	13000	13000	13000	0
602	20240419	094700	4132670	13000	12990	13000	12990	13
603	20240419	094600	3963790	13000	13000	13000	13000	0
604	20240419	094500	3963790	13000	13000	13000	13000	30
605	20240419	094400	3573790	13000	13000	13000	13000	0
606	20240419	094300	3573790	13000	13000	13000	13000	0
607	20240419	094200	3573790	13000	13000	13000	13000	0
608	20240419	094100	3573790	13000	13000	13000	13000	0
609	20240419	094000	3573790	13000	13000	13000	13000	0
610	20240419	093900	3573790	13000	13000	13000	13000	13
611	20240419	093800	3404790	12990	12990	12990	12990	0
612	20240419	093700	3404790	12990	12990	12990	12990	0
613	20240419	093600	3404790	12990	12990	12990	12990	0
614	20240419	093500	3404790	12990	12990	12990	12990	0
615	20240419	093400	3404790	12990	12990	12990	12990	5
616	20240419	093300	3339840	12990	12990	12990	12990	10
617	20240419	093200	3209940	12990	12990	12990	12990	0
618	20240419	093100	3209940	12990	12990	12990	12990	15
619	20240419	093000	3015090	12990	12990	12990	12990	3
620	20240419	092900	2976120	13000	13000	13000	13000	0
621	20240419	092800	2976120	13000	13000	13000	13000	1
622	20240419	092700	2963120	13000	13000	13000	13000	0
623	20240419	092600	2963120	13000	13000	13000	13000	5
624	20240419	092500	2898120	13000	13000	13000	13000	0
625	20240419	092400	2898120	13000	13000	13000	13000	1
626	20240419	092300	2885120	12990	12990	12990	12990	0
627	20240419	092200	2885120	12990	12990	12990	12990	11
628	20240419	092100	2742230	12990	12990	12990	12990	0
629	20240419	092000	2742230	12990	12990	12990	12990	31
630	20240419	091900	2339540	12990	12990	12990	12990	2
631	20240419	091800	2313560	13000	13000	13000	13000	0
632	20240419	091700	2313560	13000	13000	13000	13000	1
633	20240419	091600	2300560	12990	12990	12990	12990	0
634	20240419	091500	2300560	12990	12990	13000	12990	10
635	20240419	091400	2170600	12980	12980	12980	12980	0
636	20240419	091300	2170600	12980	12990	13000	12980	3
637	20240419	091200	2131630	13000	12990	13000	12990	6
638	20240419	091100	2053660	13000	13000	13000	12990	17
639	20240419	091000	1832700	13000	13000	13000	13000	114
640	20240419	090900	350700	13000	13000	13000	13000	0
641	20240419	090800	350700	13000	13000	13000	13000	0
642	20240419	090700	350700	13000	13000	13000	13000	4
643	20240419	090600	298700	13000	13000	13000	13000	0
644	20240419	090500	298700	13000	13000	13000	13000	0
645	20240419	090400	298700	13000	13000	13000	13000	0
646	20240419	090300	298700	13000	13000	13000	13000	0
647	20240419	090200	298700	13000	13000	13000	13000	2
648	20240419	090100	272700	13000	12990	13000	12990	8
649	20240419	090000	168740	12980	12980	12980	12980	13