KissMeData/317870/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	204500	616711600	19200	19200	19200	19200	840
3	20240419	204400	616711600	19200	19200	19200	19200	0
4	20240419	204300	616711600	19200	19200	19200	19200	0
5	20240419	204200	616711600	19200	19200	19200	19200	0
6	20240419	204100	616711600	19200	19200	19200	19200	0
7	20240419	204000	616711600	19200	19200	19200	19200	0
8	20240419	203900	616711600	19200	19200	19200	19200	0
9	20240419	203800	616711600	19200	19200	19200	19200	0
10	20240419	203700	616711600	19200	19200	19200	19200	0
11	20240419	203600	616711600	19200	19200	19200	19200	0
12	20240419	203500	616711600	19200	19200	19200	19200	0
13	20240419	203400	616711600	19200	19200	19200	19200	0
14	20240419	203300	616711600	19200	19200	19200	19200	0
15	20240419	203200	616711600	19200	19200	19200	19200	0
16	20240419	203100	616711600	19200	19200	19200	19200	0
17	20240419	203000	616711600	19200	19200	19200	19200	0
18	20240419	202900	616711600	19200	19200	19200	19200	0
19	20240419	202800	616711600	19200	19200	19200	19200	0
20	20240419	202700	616711600	19200	19200	19200	19200	0
21	20240419	202600	616711600	19200	19200	19200	19200	0
22	20240419	202500	616711600	19200	19200	19200	19200	0
23	20240419	202400	616711600	19200	19200	19200	19200	0
24	20240419	202300	616711600	19200	19200	19200	19200	0
25	20240419	202200	616711600	19200	19200	19200	19200	0
26	20240419	202100	616711600	19200	19200	19200	19200	0
27	20240419	202000	616711600	19200	19200	19200	19200	0
28	20240419	201900	616711600	19200	19200	19200	19200	0
29	20240419	201800	616711600	19200	19200	19200	19200	0
30	20240419	201700	616711600	19200	19200	19200	19200	0
31	20240419	201600	616711600	19200	19200	19200	19200	0
32	20240419	201500	616711600	19200	19200	19200	19200	840
33	20240419	201400	616711600	19200	19200	19200	19200	0
34	20240419	201300	616711600	19200	19200	19200	19200	0
35	20240419	201200	616711600	19200	19200	19200	19200	0
36	20240419	201100	616711600	19200	19200	19200	19200	0
37	20240419	201000	616711600	19200	19200	19200	19200	0
38	20240419	200900	616711600	19200	19200	19200	19200	0
39	20240419	200800	616711600	19200	19200	19200	19200	0
40	20240419	200700	616711600	19200	19200	19200	19200	0
41	20240419	200600	616711600	19200	19200	19200	19200	0
42	20240419	200500	616711600	19200	19200	19200	19200	0
43	20240419	200400	616711600	19200	19200	19200	19200	0
44	20240419	200300	616711600	19200	19200	19200	19200	0
45	20240419	200200	616711600	19200	19200	19200	19200	0
46	20240419	200100	616711600	19200	19200	19200	19200	0
47	20240419	200000	616711600	19200	19200	19200	19200	0
48	20240419	195900	616711600	19200	19200	19200	19200	0
49	20240419	195800	616711600	19200	19200	19200	19200	0
50	20240419	195700	616711600	19200	19200	19200	19200	0
51	20240419	195600	616711600	19200	19200	19200	19200	0
52	20240419	195500	616711600	19200	19200	19200	19200	0
53	20240419	195400	616711600	19200	19200	19200	19200	0
54	20240419	195300	616711600	19200	19200	19200	19200	0
55	20240419	195200	616711600	19200	19200	19200	19200	0
56	20240419	195100	616711600	19200	19200	19200	19200	0
57	20240419	195000	616711600	19200	19200	19200	19200	0
58	20240419	194900	616711600	19200	19200	19200	19200	0
59	20240419	194800	616711600	19200	19200	19200	19200	0
60	20240419	194700	616711600	19200	19200	19200	19200	0
61	20240419	194600	616711600	19200	19200	19200	19200	0
62	20240419	194500	616711600	19200	19200	19200	19200	840
63	20240419	194400	616711600	19200	19200	19200	19200	0
64	20240419	194300	616711600	19200	19200	19200	19200	0
65	20240419	194200	616711600	19200	19200	19200	19200	0
66	20240419	194100	616711600	19200	19200	19200	19200	0
67	20240419	194000	616711600	19200	19200	19200	19200	0
68	20240419	193900	616711600	19200	19200	19200	19200	0
69	20240419	193800	616711600	19200	19200	19200	19200	0
70	20240419	193700	616711600	19200	19200	19200	19200	0
71	20240419	193600	616711600	19200	19200	19200	19200	0
72	20240419	193500	616711600	19200	19200	19200	19200	0
73	20240419	193400	616711600	19200	19200	19200	19200	0
74	20240419	193300	616711600	19200	19200	19200	19200	0
75	20240419	193200	616711600	19200	19200	19200	19200	0
76	20240419	193100	616711600	19200	19200	19200	19200	0
77	20240419	193000	616711600	19200	19200	19200	19200	0
78	20240419	192900	616711600	19200	19200	19200	19200	0
79	20240419	192800	616711600	19200	19200	19200	19200	0
80	20240419	192700	616711600	19200	19200	19200	19200	0
81	20240419	192600	616711600	19200	19200	19200	19200	0
82	20240419	192500	616711600	19200	19200	19200	19200	0
83	20240419	192400	616711600	19200	19200	19200	19200	0
84	20240419	192300	616711600	19200	19200	19200	19200	0
85	20240419	192200	616711600	19200	19200	19200	19200	0
86	20240419	192100	616711600	19200	19200	19200	19200	0
87	20240419	192000	616711600	19200	19200	19200	19200	0
88	20240419	191900	616711600	19200	19200	19200	19200	0
89	20240419	191800	616711600	19200	19200	19200	19200	0
90	20240419	191700	616711600	19200	19200	19200	19200	0
91	20240419	191600	616711600	19200	19200	19200	19200	0
92	20240419	191500	616711600	19200	19200	19200	19200	840
93	20240419	191400	616711600	19200	19200	19200	19200	0
94	20240419	191300	616711600	19200	19200	19200	19200	0
95	20240419	191200	616711600	19200	19200	19200	19200	0
96	20240419	191100	616711600	19200	19200	19200	19200	0
97	20240419	191000	616711600	19200	19200	19200	19200	0
98	20240419	190900	616711600	19200	19200	19200	19200	0
99	20240419	190800	616711600	19200	19200	19200	19200	0
100	20240419	190700	616711600	19200	19200	19200	19200	0
101	20240419	190600	616711600	19200	19200	19200	19200	0
102	20240419	190500	616711600	19200	19200	19200	19200	0
103	20240419	190400	616711600	19200	19200	19200	19200	0
104	20240419	190300	616711600	19200	19200	19200	19200	0
105	20240419	190200	616711600	19200	19200	19200	19200	0
106	20240419	190100	616711600	19200	19200	19200	19200	0
107	20240419	190000	616711600	19200	19200	19200	19200	0
108	20240419	185900	616711600	19200	19200	19200	19200	0
109	20240419	185800	616711600	19200	19200	19200	19200	0
110	20240419	185700	616711600	19200	19200	19200	19200	0
111	20240419	185600	616711600	19200	19200	19200	19200	0
112	20240419	185500	616711600	19200	19200	19200	19200	0
113	20240419	185400	616711600	19200	19200	19200	19200	0
114	20240419	185300	616711600	19200	19200	19200	19200	0
115	20240419	185200	616711600	19200	19200	19200	19200	0
116	20240419	185100	616711600	19200	19200	19200	19200	0
117	20240419	185000	616711600	19200	19200	19200	19200	0
118	20240419	184900	616711600	19200	19200	19200	19200	0
119	20240419	184800	616711600	19200	19200	19200	19200	0
120	20240419	184700	616711600	19200	19200	19200	19200	0
121	20240419	184600	616711600	19200	19200	19200	19200	0
122	20240419	184500	616711600	19200	19200	19200	19200	840
123	20240419	184400	616711600	19200	19200	19200	19200	0
124	20240419	184300	616711600	19200	19200	19200	19200	0
125	20240419	184200	616711600	19200	19200	19200	19200	0
126	20240419	184100	616711600	19200	19200	19200	19200	0
127	20240419	184000	616711600	19200	19200	19200	19200	0
128	20240419	183900	616711600	19200	19200	19200	19200	0
129	20240419	183800	616711600	19200	19200	19200	19200	0
130	20240419	183700	616711600	19200	19200	19200	19200	0
131	20240419	183600	616711600	19200	19200	19200	19200	0
132	20240419	183500	616711600	19200	19200	19200	19200	0
133	20240419	183400	616711600	19200	19200	19200	19200	0
134	20240419	183300	616711600	19200	19200	19200	19200	0
135	20240419	183200	616711600	19200	19200	19200	19200	0
136	20240419	183100	616711600	19200	19200	19200	19200	0
137	20240419	183000	616711600	19200	19200	19200	19200	0
138	20240419	182900	616711600	19200	19200	19200	19200	0
139	20240419	182800	616711600	19200	19200	19200	19200	0
140	20240419	182700	616711600	19200	19200	19200	19200	0
141	20240419	182600	616711600	19200	19200	19200	19200	0
142	20240419	182500	616711600	19200	19200	19200	19200	0
143	20240419	182400	616711600	19200	19200	19200	19200	0
144	20240419	182300	616711600	19200	19200	19200	19200	0
145	20240419	182200	616711600	19200	19200	19200	19200	0
146	20240419	182100	616711600	19200	19200	19200	19200	0
147	20240419	182000	616711600	19200	19200	19200	19200	0
148	20240419	181900	616711600	19200	19200	19200	19200	0
149	20240419	181800	616711600	19200	19200	19200	19200	0
150	20240419	181700	616711600	19200	19200	19200	19200	0
151	20240419	181600	616711600	19200	19200	19200	19200	0
152	20240419	181500	616711600	19200	19200	19200	19200	840
153	20240419	181400	616711600	19200	19200	19200	19200	0
154	20240419	181300	616711600	19200	19200	19200	19200	0
155	20240419	181200	616711600	19200	19200	19200	19200	0
156	20240419	181100	616711600	19200	19200	19200	19200	0
157	20240419	181000	616711600	19200	19200	19200	19200	0
158	20240419	180900	616711600	19200	19200	19200	19200	0
159	20240419	180800	616711600	19200	19200	19200	19200	0
160	20240419	180700	616711600	19200	19200	19200	19200	0
161	20240419	180600	616711600	19200	19200	19200	19200	0
162	20240419	180500	616711600	19200	19200	19200	19200	0
163	20240419	180400	616711600	19200	19200	19200	19200	0
164	20240419	180300	616711600	19200	19200	19200	19200	0
165	20240419	180200	616711600	19200	19200	19200	19200	0
166	20240419	180100	616711600	19200	19200	19200	19200	0
167	20240419	180000	616711600	19200	19200	19200	19200	0
168	20240419	175900	616711600	19200	19200	19200	19200	0
169	20240419	175800	616711600	19200	19200	19200	19200	0
170	20240419	175700	616711600	19200	19200	19200	19200	0
171	20240419	175600	616711600	19200	19200	19200	19200	0
172	20240419	175500	616711600	19200	19200	19200	19200	0
173	20240419	175400	616711600	19200	19200	19200	19200	0
174	20240419	175300	616711600	19200	19200	19200	19200	0
175	20240419	175200	616711600	19200	19200	19200	19200	0
176	20240419	175100	616711600	19200	19200	19200	19200	0
177	20240419	175000	616711600	19200	19200	19200	19200	0
178	20240419	174900	616711600	19200	19200	19200	19200	0
179	20240419	174800	616711600	19200	19200	19200	19200	0
180	20240419	174700	616711600	19200	19200	19200	19200	0
181	20240419	174600	616711600	19200	19200	19200	19200	0
182	20240419	174500	616711600	19200	19200	19200	19200	840
183	20240419	174400	616711600	19200	19200	19200	19200	0
184	20240419	174300	616711600	19200	19200	19200	19200	0
185	20240419	174200	616711600	19200	19200	19200	19200	0
186	20240419	174100	616711600	19200	19200	19200	19200	0
187	20240419	174000	616711600	19200	19200	19200	19200	0
188	20240419	173900	616711600	19200	19200	19200	19200	0
189	20240419	173800	616711600	19200	19200	19200	19200	0
190	20240419	173700	616711600	19200	19200	19200	19200	0
191	20240419	173600	616711600	19200	19200	19200	19200	0
192	20240419	173500	616711600	19200	19200	19200	19200	0
193	20240419	173400	616711600	19200	19200	19200	19200	0
194	20240419	173300	616711600	19200	19200	19200	19200	0
195	20240419	173200	616711600	19200	19200	19200	19200	0
196	20240419	173100	616711600	19200	19200	19200	19200	0
197	20240419	173000	616711600	19200	19200	19200	19200	0
198	20240419	172900	616711600	19200	19200	19200	19200	0
199	20240419	172800	616711600	19200	19200	19200	19200	0
200	20240419	172700	616711600	19200	19200	19200	19200	0
201	20240419	172600	616711600	19200	19200	19200	19200	0
202	20240419	172500	616711600	19200	19200	19200	19200	0
203	20240419	172400	616711600	19200	19200	19200	19200	0
204	20240419	172300	616711600	19200	19200	19200	19200	0
205	20240419	172200	616711600	19200	19200	19200	19200	0
206	20240419	172100	616711600	19200	19200	19200	19200	0
207	20240419	172000	616711600	19200	19200	19200	19200	0
208	20240419	171900	616711600	19200	19200	19200	19200	0
209	20240419	171800	616711600	19200	19200	19200	19200	0
210	20240419	171700	616711600	19200	19200	19200	19200	0
211	20240419	171600	616711600	19200	19200	19200	19200	0
212	20240419	171500	616711600	19200	19200	19200	19200	840
213	20240419	171400	616711600	19200	19200	19200	19200	0
214	20240419	171300	616711600	19200	19200	19200	19200	0
215	20240419	171200	616711600	19200	19200	19200	19200	0
216	20240419	171100	616711600	19200	19200	19200	19200	0
217	20240419	171000	616711600	19200	19200	19200	19200	0
218	20240419	170900	616711600	19200	19200	19200	19200	0
219	20240419	170800	616711600	19200	19200	19200	19200	0
220	20240419	170700	616711600	19200	19200	19200	19200	0
221	20240419	170600	616711600	19200	19200	19200	19200	0
222	20240419	170500	616711600	19200	19200	19200	19200	0
223	20240419	170400	616711600	19200	19200	19200	19200	0
224	20240419	170300	616711600	19200	19200	19200	19200	0
225	20240419	170200	616711600	19200	19200	19200	19200	0
226	20240419	170100	616711600	19200	19200	19200	19200	0
227	20240419	170000	616711600	19200	19200	19200	19200	0
228	20240419	165900	616711600	19200	19200	19200	19200	0
229	20240419	165800	616711600	19200	19200	19200	19200	0
230	20240419	165700	616711600	19200	19200	19200	19200	0
231	20240419	165600	616711600	19200	19200	19200	19200	0
232	20240419	165500	616711600	19200	19200	19200	19200	0
233	20240419	165400	616711600	19200	19200	19200	19200	0
234	20240419	165300	616711600	19200	19200	19200	19200	0
235	20240419	165200	616711600	19200	19200	19200	19200	0
236	20240419	165100	616711600	19200	19200	19200	19200	0
237	20240419	165000	616711600	19200	19200	19200	19200	0
238	20240419	164900	616711600	19200	19200	19200	19200	0
239	20240419	164800	616711600	19200	19200	19200	19200	0
240	20240419	164700	616711600	19200	19200	19200	19200	0
241	20240419	164600	616711600	19200	19200	19200	19200	0
242	20240419	164500	616711600	19200	19200	19200	19200	840
243	20240419	164400	616711600	19200	19200	19200	19200	0
244	20240419	164300	616711600	19200	19200	19200	19200	0
245	20240419	164200	616711600	19200	19200	19200	19200	0
246	20240419	164100	616711600	19200	19200	19200	19200	0
247	20240419	164000	616711600	19200	19200	19200	19200	0
248	20240419	163900	616711600	19200	19200	19200	19200	0
249	20240419	163800	616711600	19200	19200	19200	19200	0
250	20240419	163700	616711600	19200	19200	19200	19200	0
251	20240419	163600	616711600	19200	19200	19200	19200	0
252	20240419	163500	616711600	19200	19200	19200	19200	0
253	20240419	163400	616711600	19200	19200	19200	19200	0
254	20240419	163300	616711600	19200	19200	19200	19200	0
255	20240419	163200	616711600	19200	19200	19200	19200	0
256	20240419	163100	616711600	19200	19200	19200	19200	0
257	20240419	163000	616711600	19200	19200	19200	19200	0
258	20240419	162900	616711600	19200	19200	19200	19200	0
259	20240419	162800	616711600	19200	19200	19200	19200	0
260	20240419	162700	616711600	19200	19200	19200	19200	0
261	20240419	162600	616711600	19200	19200	19200	19200	0
262	20240419	162500	616711600	19200	19200	19200	19200	0
263	20240419	162400	616711600	19200	19200	19200	19200	0
264	20240419	162300	616711600	19200	19200	19200	19200	0
265	20240419	162200	616711600	19200	19200	19200	19200	0
266	20240419	162100	616711600	19200	19200	19200	19200	0
267	20240419	162000	616711600	19200	19200	19200	19200	0
268	20240419	161900	616711600	19200	19200	19200	19200	0
269	20240419	161800	616711600	19200	19200	19200	19200	0
270	20240419	161700	616711600	19200	19200	19200	19200	0
271	20240419	161600	616711600	19200	19200	19200	19200	0
272	20240419	161500	616711600	19200	19200	19200	19200	840
273	20240419	161400	616711600	19200	19200	19200	19200	0
274	20240419	161300	616711600	19200	19200	19200	19200	0
275	20240419	161200	616711600	19200	19200	19200	19200	0
276	20240419	161100	616711600	19200	19200	19200	19200	0
277	20240419	161000	616711600	19200	19200	19200	19200	0
278	20240419	160900	616711600	19200	19200	19200	19200	0
279	20240419	160800	616711600	19200	19200	19200	19200	0
280	20240419	160700	616711600	19200	19200	19200	19200	0
281	20240419	160600	616711600	19200	19200	19200	19200	0
282	20240419	160500	616711600	19200	19200	19200	19200	0
283	20240419	160400	616711600	19200	19200	19200	19200	0
284	20240419	160300	616711600	19200	19200	19200	19200	0
285	20240419	160200	616711600	19200	19200	19200	19200	0
286	20240419	160100	616711600	19200	19200	19200	19200	0
287	20240419	160000	616711600	19200	19200	19200	19200	0
288	20240419	155900	616711600	19200	19200	19200	19200	0
289	20240419	155800	616711600	19200	19200	19200	19200	0
290	20240419	155700	616711600	19200	19200	19200	19200	0
291	20240419	155600	616711600	19200	19200	19200	19200	0
292	20240419	155500	616711600	19200	19200	19200	19200	0
293	20240419	155400	616711600	19200	19200	19200	19200	0
294	20240419	155300	616711600	19200	19200	19200	19200	0
295	20240419	155200	616711600	19200	19200	19200	19200	0
296	20240419	155100	616711600	19200	19200	19200	19200	0
297	20240419	155000	616711600	19200	19200	19200	19200	0
298	20240419	154900	616711600	19200	19200	19200	19200	0
299	20240419	154800	616711600	19200	19200	19200	19200	0
300	20240419	154700	616711600	19200	19200	19200	19200	0
301	20240419	154600	616711600	19200	19200	19200	19200	0
302	20240419	154500	616711600	19200	19200	19200	19200	840
303	20240419	154400	616711600	19200	19200	19200	19200	0
304	20240419	154300	616711600	19200	19200	19200	19200	0
305	20240419	154200	616711600	19200	19200	19200	19200	0
306	20240419	154100	616711600	19200	19200	19200	19200	0
307	20240419	154000	616711600	19200	19200	19200	19200	0
308	20240419	153900	616711600	19200	19200	19200	19200	0
309	20240419	153800	616711600	19200	19200	19200	19200	0
310	20240419	153700	616711600	19200	19200	19200	19200	0
311	20240419	153600	616711600	19200	19200	19200	19200	0
312	20240419	153500	616711600	19200	19200	19200	19200	0
313	20240419	153400	616711600	19200	19200	19200	19200	0
314	20240419	153300	616711600	19200	19200	19200	19200	0
315	20240419	153200	616711600	19200	19200	19200	19200	0
316	20240419	153100	616711600	19200	19200	19200	19200	0
317	20240419	153000	616711600	19200	19200	19200	19200	840
318	20240419	152900	600583600	19200	19200	19200	19200	0
319	20240419	152800	600583600	19200	19200	19200	19200	0
320	20240419	152700	600583600	19200	19200	19200	19200	0
321	20240419	152600	600583600	19200	19200	19200	19200	0
322	20240419	152500	600583600	19200	19200	19200	19200	0
323	20240419	152400	600583600	19200	19200	19200	19200	0
324	20240419	152300	600583600	19200	19200	19200	19200	0
325	20240419	152200	600583600	19200	19200	19200	19200	0
326	20240419	152100	600583600	19200	19200	19200	19200	0
327	20240419	152000	600583600	19200	19200	19200	19200	0
328	20240419	151900	600583600	19200	19200	19200	19200	6
329	20240419	151800	600468400	19200	19280	19280	19190	571
330	20240419	151700	589465790	19280	19280	19280	19280	103
331	20240419	151600	587479950	19280	19280	19280	19280	0
332	20240419	151500	587479950	19280	19280	19280	19280	0
333	20240419	151400	587479950	19280	19280	19280	19280	100
334	20240419	151300	585551950	19180	19180	19180	19180	0
335	20240419	151200	585551950	19180	19180	19180	19180	252
336	20240419	151100	580718590	19180	19180	19180	19180	48
337	20240419	151000	579797950	19210	19210	19210	19210	16
338	20240419	150900	579490590	19210	19210	19210	19210	0
339	20240419	150800	579490590	19210	19210	19210	19210	0
340	20240419	150700	579490590	19210	19210	19210	19210	0
341	20240419	150600	579490590	19210	19210	19210	19210	0
342	20240419	150500	579490590	19210	19210	19210	19210	0
343	20240419	150400	579490590	19210	19210	19210	19210	42
344	20240419	150300	578683770	19290	19290	19290	19290	0
345	20240419	150200	578683770	19290	19290	19290	19290	0
346	20240419	150100	578683770	19290	19300	19300	19290	4
347	20240419	150000	578606590	19310	19310	19310	19310	0
348	20240419	145900	578606590	19310	19310	19320	19310	50
349	20240419	145800	577640990	19310	19310	19310	19310	0
350	20240419	145700	577640990	19310	19310	19310	19310	0
351	20240419	145600	577640990	19310	19310	19310	19310	0
352	20240419	145500	577640990	19310	19310	19310	19310	0
353	20240419	145400	577640990	19310	19310	19310	19310	0
354	20240419	145300	577640990	19310	19310	19310	19310	6
355	20240419	145200	577525130	19320	19320	19320	19320	0
356	20240419	145100	577525130	19320	19320	19320	19320	0
357	20240419	145000	577525130	19320	19320	19320	19320	0
358	20240419	144900	577525130	19320	19320	19320	19320	0
359	20240419	144800	577525130	19320	19230	19320	19230	22
360	20240419	144700	577100270	19250	19250	19250	19250	100
361	20240419	144600	575175270	19280	19280	19280	19280	0
362	20240419	144500	575175270	19280	19280	19280	19280	0
363	20240419	144400	575175270	19280	19280	19280	19280	0
364	20240419	144300	575175270	19280	19280	19280	19280	45
365	20240419	144200	574307670	19260	19260	19260	19260	0
366	20240419	144100	574307670	19260	19260	19260	19260	2
367	20240419	144000	574269150	19280	19280	19280	19280	0
368	20240419	143900	574269150	19280	19280	19280	19280	0
369	20240419	143800	574269150	19280	19300	19300	19280	425
370	20240419	143700	566074150	19300	19300	19300	19300	0
371	20240419	143600	566074150	19300	19300	19300	19300	50
372	20240419	143500	565109150	19280	19280	19280	19280	0
373	20240419	143400	565109150	19280	19280	19280	19280	135
374	20240419	143300	562506350	19280	19280	19280	19280	0
375	20240419	143200	562506350	19280	19280	19280	19280	0
376	20240419	143100	562506350	19280	19280	19280	19280	0
377	20240419	143000	562506350	19280	19280	19280	19280	0
378	20240419	142900	562506350	19280	19280	19280	19280	0
379	20240419	142800	562506350	19280	19280	19280	19280	0
380	20240419	142700	562506350	19280	19280	19280	19280	0
381	20240419	142600	562506350	19280	19280	19280	19280	0
382	20240419	142500	562506350	19280	19280	19280	19280	0
383	20240419	142400	562506350	19280	19280	19280	19280	0
384	20240419	142300	562506350	19280	19280	19280	19280	0
385	20240419	142200	562506350	19280	19280	19280	19280	0
386	20240419	142100	562506350	19280	19280	19280	19280	0
387	20240419	142000	562506350	19280	19280	19280	19280	0
388	20240419	141900	562506350	19280	19280	19280	19280	0
389	20240419	141800	562506350	19280	19280	19280	19280	0
390	20240419	141700	562506350	19280	19280	19280	19280	0
391	20240419	141600	562506350	19280	19280	19280	19280	0
392	20240419	141500	562506350	19280	19280	19280	19280	0
393	20240419	141400	562506350	19280	19280	19280	19280	0
394	20240419	141300	562506350	19280	19290	19290	19280	100
395	20240419	141200	560577850	19270	19270	19270	19270	0
396	20240419	141100	560577850	19270	19270	19270	19270	0
397	20240419	141000	560577850	19270	19270	19270	19270	0
398	20240419	140900	560577850	19270	19270	19270	19270	0
399	20240419	140800	560577850	19270	19270	19270	19270	0
400	20240419	140700	560577850	19270	19270	19270	19270	0
401	20240419	140600	560577850	19270	19270	19270	19270	0
402	20240419	140500	560577850	19270	19270	19270	19270	0
403	20240419	140400	560577850	19270	19270	19270	19270	0
404	20240419	140300	560577850	19270	19270	19270	19270	0
405	20240419	140200	560577850	19270	19270	19270	19270	0
406	20240419	140100	560577850	19270	19270	19270	19270	0
407	20240419	140000	560577850	19270	19270	19270	19270	0
408	20240419	135900	560577850	19270	19270	19270	19270	0
409	20240419	135800	560577850	19270	19270	19270	19270	0
410	20240419	135700	560577850	19270	19290	19290	19270	66
411	20240419	135600	559305710	19380	19380	19380	19380	0
412	20240419	135500	559305710	19380	19380	19380	19380	0
413	20240419	135400	559305710	19380	19380	19380	19380	0
414	20240419	135300	559305710	19380	19380	19380	19380	0
415	20240419	135200	559305710	19380	19380	19380	19380	0
416	20240419	135100	559305710	19380	19380	19380	19380	0
417	20240419	135000	559305710	19380	19380	19380	19380	62
418	20240419	134900	558104150	19290	19290	19290	19290	0
419	20240419	134800	558104150	19290	19290	19290	19290	3
420	20240419	134700	558046280	19290	19290	19290	19290	30
421	20240419	134600	557467580	19290	19290	19290	19290	0
422	20240419	134500	557467580	19290	19290	19290	19290	0
423	20240419	134400	557467580	19290	19290	19290	19290	0
424	20240419	134300	557467580	19290	19290	19290	19290	0
425	20240419	134200	557467580	19290	19290	19290	19290	0
426	20240419	134100	557467580	19290	19290	19290	19290	0
427	20240419	134000	557467580	19290	19290	19290	19290	0
428	20240419	133900	557467580	19290	19290	19290	19290	0
429	20240419	133800	557467580	19290	19290	19290	19290	0
430	20240419	133700	557467580	19290	19290	19290	19290	0
431	20240419	133600	557467580	19290	19290	19290	19290	0
432	20240419	133500	557467580	19290	19290	19290	19290	0
433	20240419	133400	557467580	19290	19290	19290	19290	0
434	20240419	133300	557467580	19290	19290	19290	19290	200
435	20240419	133200	553609580	19390	19390	19390	19390	0
436	20240419	133100	553609580	19390	19390	19390	19390	0
437	20240419	133000	553609580	19390	19390	19390	19390	0
438	20240419	132900	553609580	19390	19390	19390	19390	0
439	20240419	132800	553609580	19390	19390	19390	19390	0
440	20240419	132700	553609580	19390	19390	19390	19390	0
441	20240419	132600	553609580	19390	19390	19390	19390	0
442	20240419	132500	553609580	19390	19390	19390	19390	0
443	20240419	132400	553609580	19390	19390	19390	19390	0
444	20240419	132300	553609580	19390	19390	19400	19390	260
445	20240419	132200	548566580	19390	19390	19390	19390	0
446	20240419	132100	548566580	19390	19390	19390	19390	0
447	20240419	132000	548566580	19390	19390	19390	19390	0
448	20240419	131900	548566580	19390	19390	19390	19390	0
449	20240419	131800	548566580	19390	19390	19390	19390	0
450	20240419	131700	548566580	19390	19390	19390	19390	0
451	20240419	131600	548566580	19390	19390	19390	19390	0
452	20240419	131500	548566580	19390	19390	19390	19390	0
453	20240419	131400	548566580	19390	19390	19390	19390	0
454	20240419	131300	548566580	19390	19390	19390	19390	0
455	20240419	131200	548566580	19390	19390	19390	19390	0
456	20240419	131100	548566580	19390	19390	19390	19390	0
457	20240419	131000	548566580	19390	19390	19390	19390	0
458	20240419	130900	548566580	19390	19390	19390	19390	79
459	20240419	130800	547034770	19390	19300	19390	19300	10
460	20240419	130700	546841220	19250	19250	19250	19250	0
461	20240419	130600	546841220	19250	19250	19250	19250	0
462	20240419	130500	546841220	19250	19250	19250	19250	0
463	20240419	130400	546841220	19250	19250	19250	19250	10
464	20240419	130300	546648720	19250	19250	19250	19250	0
465	20240419	130200	546648720	19250	19240	19250	19240	51
466	20240419	130100	545667270	19230	19230	19230	19230	0
467	20240419	130000	545667270	19230	19230	19230	19230	0
468	20240419	125900	545667270	19230	19230	19230	19230	0
469	20240419	125800	545667270	19230	19230	19230	19230	0
470	20240419	125700	545667270	19230	19230	19230	19230	0
471	20240419	125600	545667270	19230	19230	19230	19230	0
472	20240419	125500	545667270	19230	19230	19230	19230	0
473	20240419	125400	545667270	19230	19230	19230	19230	0
474	20240419	125300	545667270	19230	19230	19230	19230	0
475	20240419	125200	545667270	19230	19230	19230	19230	0
476	20240419	125100	545667270	19230	19230	19230	19230	52
477	20240419	125000	544667310	19230	19230	19230	19230	100
478	20240419	124900	542744310	19230	19230	19230	19230	0
479	20240419	124800	542744310	19230	19230	19230	19230	124
480	20240419	124700	540359790	19230	19230	19230	19230	0
481	20240419	124600	540359790	19230	19230	19230	19230	2
482	20240419	124500	540321330	19230	19230	19230	19230	0
483	20240419	124400	540321330	19230	19190	19230	19190	5
484	20240419	124300	540225220	19250	19250	19250	19250	0
485	20240419	124200	540225220	19250	19250	19250	19250	0
486	20240419	124100	540225220	19250	19250	19250	19250	0
487	20240419	124000	540225220	19250	19250	19250	19250	0
488	20240419	123900	540225220	19250	19250	19250	19250	0
489	20240419	123800	540225220	19250	19250	19250	19250	0
490	20240419	123700	540225220	19250	19250	19250	19250	0
491	20240419	123600	540225220	19250	19250	19250	19250	0
492	20240419	123500	540225220	19250	19250	19250	19250	0
493	20240419	123400	540225220	19250	19250	19250	19250	0
494	20240419	123300	540225220	19250	19250	19250	19250	0
495	20240419	123200	540225220	19250	19250	19250	19250	0
496	20240419	123100	540225220	19250	19250	19250	19250	0
497	20240419	123000	540225220	19250	19250	19250	19250	0
498	20240419	122900	540225220	19250	19250	19250	19250	0
499	20240419	122800	540225220	19250	19250	19250	19250	0
500	20240419	122700	540225220	19250	19230	19250	19230	200
501	20240419	122600	536375520	19230	19230	19230	19230	0
502	20240419	122500	536375520	19230	19230	19230	19230	0
503	20240419	122400	536375520	19230	19090	19230	19080	101
504	20240419	122300	534447940	19080	19080	19080	19080	0
505	20240419	122200	534447940	19080	19080	19080	19080	0
506	20240419	122100	534447940	19080	19120	19120	19080	200
507	20240419	122000	530628610	19250	19250	19250	19250	0
508	20240419	121900	530628610	19250	19250	19250	19250	0
509	20240419	121800	530628610	19250	19250	19250	19250	0
510	20240419	121700	530628610	19250	19250	19250	19250	298
511	20240419	121600	524892110	19250	19250	19250	19250	0
512	20240419	121500	524892110	19250	19250	19250	19250	0
513	20240419	121400	524892110	19250	19250	19250	19250	2
514	20240419	121300	524853610	19250	19240	19250	19240	1245
515	20240419	121200	500889830	19170	19170	19170	19170	3
516	20240419	121100	500832320	19110	19110	19110	19110	0
517	20240419	121000	500832320	19110	19110	19110	19110	0
518	20240419	120900	500832320	19110	19110	19110	19110	0
519	20240419	120800	500832320	19110	19110	19110	19110	1000
520	20240419	120700	481722320	19130	19130	19130	19130	0
521	20240419	120600	481722320	19130	19130	19130	19130	94
522	20240419	120500	479924100	19130	19130	19130	19130	6
523	20240419	120400	479809320	19130	19100	19130	19100	497
524	20240419	120300	470316320	19000	19000	19000	19000	0
525	20240419	120200	470316320	19000	19000	19000	19000	0
526	20240419	120100	470316320	19000	19000	19000	19000	2140
527	20240419	120000	429656320	19000	18990	19000	18990	602
528	20240419	115900	418218820	18900	18900	18900	18900	0
529	20240419	115800	418218820	18900	18900	18900	18900	0
530	20240419	115700	418218820	18900	18900	18900	18900	0
531	20240419	115600	418218820	18900	18900	18900	18900	0
532	20240419	115500	418218820	18900	18900	18900	18900	0
533	20240419	115400	418218820	18900	18900	18900	18900	0
534	20240419	115300	418218820	18900	18900	18900	18900	0
535	20240419	115200	418218820	18900	18900	18900	18900	0
536	20240419	115100	418218820	18900	18950	18950	18900	155
537	20240419	115000	415288820	18950	18950	18950	18950	0
538	20240419	114900	415288820	18950	18980	18980	18950	398
539	20240419	114800	407736400	18980	18980	18980	18980	100
540	20240419	114700	405838400	18980	19000	19000	18980	315
541	20240419	114600	399854540	19000	19000	19000	19000	52
542	20240419	114500	398866540	19000	19000	19000	19000	0
543	20240419	114400	398866540	19000	19000	19000	19000	1
544	20240419	114300	398847540	19000	19000	19000	19000	0
545	20240419	114200	398847540	19000	19020	19020	19000	2027
546	20240419	114100	360321340	19020	19030	19030	19020	504
547	20240419	114000	350730230	19100	19040	19100	19040	20
548	20240419	113900	350348770	19040	19040	19040	19040	0
549	20240419	113800	350348770	19040	19040	19040	19040	40
550	20240419	113700	349587170	19040	19060	19060	19040	1299
551	20240419	113600	324840250	19060	19060	19060	19060	0
552	20240419	113500	324840250	19060	19060	19060	19060	7
553	20240419	113400	324706830	19060	19080	19080	19060	315
554	20240419	113300	318698730	19100	19100	19100	19100	0
555	20240419	113200	318698730	19100	19100	19100	19100	0
556	20240419	113100	318698730	19100	19120	19120	19100	13
557	20240419	113000	318450230	19100	19100	19100	19100	20
558	20240419	112900	318068230	19100	19100	19100	19100	0
559	20240419	112800	318068230	19100	19100	19100	19100	0
560	20240419	112700	318068230	19100	19100	19100	19100	7
561	20240419	112600	317934530	19100	19120	19120	19100	1880
562	20240419	112500	282018710	19120	19120	19120	19120	0
563	20240419	112400	282018710	19120	19120	19120	19120	0
564	20240419	112300	282018710	19120	19120	19120	19120	116
565	20240419	112200	279800790	19130	19130	19130	19130	0
566	20240419	112100	279800790	19130	19130	19130	19130	487
567	20240419	112000	270484480	19130	19150	19150	19130	623
568	20240419	111900	258565050	19150	19160	19160	19150	500
569	20240419	111800	248988500	19160	19160	19160	19160	0
570	20240419	111700	248988500	19160	19160	19160	19160	0
571	20240419	111600	248988500	19160	19160	19160	19160	20
572	20240419	111500	248605300	19170	19170	19170	19170	0
573	20240419	111400	248605300	19170	19170	19170	19170	0
574	20240419	111300	248605300	19170	19170	19170	19170	0
575	20240419	111200	248605300	19170	19170	19170	19170	178
576	20240419	111100	245193040	19170	19170	19170	19170	0
577	20240419	111000	245193040	19170	19170	19170	19170	0
578	20240419	110900	245193040	19170	19170	19170	19170	0
579	20240419	110800	245193040	19170	19170	19170	19170	0
580	20240419	110700	245193040	19170	19170	19170	19170	18
581	20240419	110600	244847980	19170	19170	19170	19170	0
582	20240419	110500	244847980	19170	19170	19170	19170	0
583	20240419	110400	244847980	19170	19170	19170	19170	0
584	20240419	110300	244847980	19170	19170	19170	19170	200
585	20240419	110200	241013980	19170	19170	19170	19170	28
586	20240419	110100	240477220	19260	19260	19260	19260	0
587	20240419	110000	240477220	19260	19260	19260	19260	0
588	20240419	105900	240477220	19260	19260	19260	19260	37
589	20240419	105800	239764600	19260	19160	19270	19150	1320
590	20240419	105700	214468860	19170	19170	19170	19170	41
591	20240419	105600	213682890	19160	19200	19200	19160	500
592	20240419	105500	204086490	19200	19200	19200	19200	18
593	20240419	105400	203740890	19210	19210	19210	19210	0
594	20240419	105300	203740890	19210	19220	19220	19210	1000
595	20240419	105200	184528740	19300	19300	19300	19300	0
596	20240419	105100	184528740	19300	19300	19300	19300	0
597	20240419	105000	184528740	19300	19300	19300	19300	0
598	20240419	104900	184528740	19300	19300	19300	19300	0
599	20240419	104800	184528740	19300	19300	19300	19300	0
600	20240419	104700	184528740	19300	19290	19300	19290	133
601	20240419	104600	181961950	19210	19210	19210	19210	0
602	20240419	104500	181961950	19210	19220	19220	19210	2200
603	20240419	104400	139697950	19220	19220	19220	19220	0
604	20240419	104300	139697950	19220	19220	19220	19220	50
605	20240419	104200	138736950	19210	19210	19210	19210	0
606	20240419	104100	138736950	19210	19210	19210	19210	0
607	20240419	104000	138736950	19210	19210	19210	19210	0
608	20240419	103900	138736950	19210	19210	19210	19210	0
609	20240419	103800	138736950	19210	19210	19210	19210	0
610	20240419	103700	138736950	19210	19210	19210	19210	0
611	20240419	103600	138736950	19210	19210	19210	19210	0
612	20240419	103500	138736950	19210	19210	19210	19210	0
613	20240419	103400	138736950	19210	19260	19260	19210	459
614	20240419	103300	129918280	19310	19310	19310	19310	0
615	20240419	103200	129918280	19310	19310	19310	19310	0
616	20240419	103100	129918280	19310	19310	19310	19310	0
617	20240419	103000	129918280	19310	19310	19310	19310	0
618	20240419	102900	129918280	19310	19310	19310	19310	0
619	20240419	102800	129918280	19310	19210	19310	19210	367
620	20240419	102700	122831710	19200	19200	19200	19200	0
621	20240419	102600	122831710	19200	19200	19200	19200	0
622	20240419	102500	122831710	19200	19200	19200	19200	200
623	20240419	102400	118991710	19200	19210	19210	19200	52
624	20240419	102300	117993200	19290	19290	19290	19290	208
625	20240419	102200	113980880	19370	19370	19370	19370	0
626	20240419	102100	113980880	19370	19370	19370	19370	0
627	20240419	102000	113980880	19370	19360	19370	19360	50
628	20240419	101900	113012550	19360	19290	19360	19290	307
629	20240419	101800	107088580	19290	19290	19290	19290	5
630	20240419	101700	106992130	19300	19300	19300	19300	20
631	20240419	101600	106606130	19260	19260	19260	19260	0
632	20240419	101500	106606130	19260	19260	19260	19260	0
633	20240419	101400	106606130	19260	19260	19260	19260	0
634	20240419	101300	106606130	19260	19260	19260	19260	0
635	20240419	101200	106606130	19260	19200	19260	19200	50
636	20240419	101100	105643730	19200	19200	19200	19200	340
637	20240419	101000	99115730	19200	19200	19200	19200	0
638	20240419	100900	99115730	19200	19200	19200	19200	20
639	20240419	100800	98731730	19200	19200	19200	19200	0
640	20240419	100700	98731730	19200	19200	19200	19200	0
641	20240419	100600	98731730	19200	19200	19200	19200	30
642	20240419	100500	98155730	19110	19110	19110	19110	0
643	20240419	100400	98155730	19110	19110	19110	19110	0
644	20240419	100300	98155730	19110	19110	19110	19110	0
645	20240419	100200	98155730	19110	19110	19110	19110	0
646	20240419	100100	98155730	19110	19110	19110	19110	0
647	20240419	100000	98155730	19110	19110	19110	19110	0
648	20240419	095900	98155730	19110	19110	19110	19110	119
649	20240419	095800	95881640	19290	19290	19290	19290	0
650	20240419	095700	95881640	19290	19190	19290	19190	103
651	20240419	095600	93904970	19110	19110	19110	19110	0
652	20240419	095500	93904970	19110	19110	19110	19110	0
653	20240419	095400	93904970	19110	19200	19200	19110	51
654	20240419	095300	92930250	19110	19110	19110	19110	0
655	20240419	095200	92930250	19110	19110	19110	19110	0
656	20240419	095100	92930250	19110	19110	19110	19110	0
657	20240419	095000	92930250	19110	19110	19110	19110	0
658	20240419	094900	92930250	19110	19160	19160	19110	600
659	20240419	094800	81446880	19160	19160	19160	19160	1
660	20240419	094700	81427720	19120	19120	19120	19120	0
661	20240419	094600	81427720	19120	19120	19120	19120	0
662	20240419	094500	81427720	19120	19120	19120	19120	0
663	20240419	094400	81427720	19120	19120	19120	19120	0
664	20240419	094300	81427720	19120	19200	19200	19120	300
665	20240419	094200	75686910	19370	19370	19370	19370	0
666	20240419	094100	75686910	19370	19370	19370	19370	0
667	20240419	094000	75686910	19370	19370	19370	19370	111
668	20240419	093900	73536840	19370	19370	19370	19370	0
669	20240419	093800	73536840	19370	19370	19370	19370	100
670	20240419	093700	71599840	19110	19110	19110	19110	0
671	20240419	093600	71599840	19110	19110	19110	19110	0
672	20240419	093500	71599840	19110	19160	19160	19110	372
673	20240419	093400	64488920	19200	19200	19200	19200	83
674	20240419	093300	62895320	19060	19060	19060	19060	0
675	20240419	093200	62895320	19060	19060	19060	19060	0
676	20240419	093100	62895320	19060	19100	19110	19060	943
677	20240419	093000	44907410	19110	19080	19110	19080	20
678	20240419	092900	44525600	19090	19090	19090	19090	3
679	20240419	092800	44468330	19100	19100	19110	19100	136
680	20240419	092700	41870710	19200	19230	19230	19200	694
681	20240419	092600	28541570	19330	19330	19330	19330	0
682	20240419	092500	28541570	19330	19330	19330	19330	0
683	20240419	092400	28541570	19330	19330	19330	19330	0
684	20240419	092300	28541570	19330	19330	19330	19330	0
685	20240419	092200	28541570	19330	19330	19330	19330	0
686	20240419	092100	28541570	19330	19230	19330	19230	24
687	20240419	092000	28079950	19230	19250	19250	19230	2
688	20240419	091900	28041470	19210	19400	19400	19210	560
689	20240419	091800	17241900	19430	19430	19430	19420	230
690	20240419	091700	12774100	19440	19440	19440	19440	0
691	20240419	091600	12774100	19440	19440	19440	19440	0
692	20240419	091500	12774100	19440	19440	19440	19430	147
693	20240419	091400	9916840	19430	19430	19430	19430	0
694	20240419	091300	9916840	19430	19430	19430	19430	0
695	20240419	091200	9916840	19430	19430	19430	19430	0
696	20240419	091100	9916840	19430	19430	19430	19430	22
697	20240419	091000	9489380	19600	19600	19600	19600	0
698	20240419	090900	9489380	19600	19590	19600	19590	8
699	20240419	090800	9332650	19450	19500	19500	19450	53
700	20240419	090700	8299300	19500	19500	19500	19500	0
701	20240419	090600	8299300	19500	19510	19510	19500	63
702	20240419	090500	7070790	19690	19690	19690	19690	20
703	20240419	090400	6676990	19690	19690	19690	19690	0
704	20240419	090300	6676990	19690	19680	19690	19680	22
705	20240419	090200	6243820	19690	19510	19690	19510	68
706	20240419	090100	4916960	19500	19500	19500	19500	40
707	20240419	090000	4136960	19680	19700	19700	19680	210