KissMeData/138080/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	200400	233596610	12650	12650	12650	12650	104
3	20240419	200300	233596610	12650	12650	12650	12650	0
4	20240419	200200	233596610	12650	12650	12650	12650	0
5	20240419	200100	233596610	12650	12650	12650	12650	0
6	20240419	200000	233596610	12650	12650	12650	12650	0
7	20240419	195900	233596610	12650	12650	12650	12650	0
8	20240419	195800	233596610	12650	12650	12650	12650	0
9	20240419	195700	233596610	12650	12650	12650	12650	0
10	20240419	195600	233596610	12650	12650	12650	12650	0
11	20240419	195500	233596610	12650	12650	12650	12650	0
12	20240419	195400	233596610	12650	12650	12650	12650	0
13	20240419	195300	233596610	12650	12650	12650	12650	0
14	20240419	195200	233596610	12650	12650	12650	12650	0
15	20240419	195100	233596610	12650	12650	12650	12650	0
16	20240419	195000	233596610	12650	12650	12650	12650	0
17	20240419	194900	233596610	12650	12650	12650	12650	0
18	20240419	194800	233596610	12650	12650	12650	12650	0
19	20240419	194700	233596610	12650	12650	12650	12650	0
20	20240419	194600	233596610	12650	12650	12650	12650	0
21	20240419	194500	233596610	12650	12650	12650	12650	0
22	20240419	194400	233596610	12650	12650	12650	12650	0
23	20240419	194300	233596610	12650	12650	12650	12650	0
24	20240419	194200	233596610	12650	12650	12650	12650	0
25	20240419	194100	233596610	12650	12650	12650	12650	0
26	20240419	194000	233596610	12650	12650	12650	12650	0
27	20240419	193900	233596610	12650	12650	12650	12650	0
28	20240419	193800	233596610	12650	12650	12650	12650	0
29	20240419	193700	233596610	12650	12650	12650	12650	0
30	20240419	193600	233596610	12650	12650	12650	12650	0
31	20240419	193500	233596610	12650	12650	12650	12650	0
32	20240419	193400	233596610	12650	12650	12650	12650	104
33	20240419	193300	233596610	12650	12650	12650	12650	0
34	20240419	193200	233596610	12650	12650	12650	12650	0
35	20240419	193100	233596610	12650	12650	12650	12650	0
36	20240419	193000	233596610	12650	12650	12650	12650	0
37	20240419	192900	233596610	12650	12650	12650	12650	0
38	20240419	192800	233596610	12650	12650	12650	12650	0
39	20240419	192700	233596610	12650	12650	12650	12650	0
40	20240419	192600	233596610	12650	12650	12650	12650	0
41	20240419	192500	233596610	12650	12650	12650	12650	0
42	20240419	192400	233596610	12650	12650	12650	12650	0
43	20240419	192300	233596610	12650	12650	12650	12650	0
44	20240419	192200	233596610	12650	12650	12650	12650	0
45	20240419	192100	233596610	12650	12650	12650	12650	0
46	20240419	192000	233596610	12650	12650	12650	12650	0
47	20240419	191900	233596610	12650	12650	12650	12650	0
48	20240419	191800	233596610	12650	12650	12650	12650	0
49	20240419	191700	233596610	12650	12650	12650	12650	0
50	20240419	191600	233596610	12650	12650	12650	12650	0
51	20240419	191500	233596610	12650	12650	12650	12650	0
52	20240419	191400	233596610	12650	12650	12650	12650	0
53	20240419	191300	233596610	12650	12650	12650	12650	0
54	20240419	191200	233596610	12650	12650	12650	12650	0
55	20240419	191100	233596610	12650	12650	12650	12650	0
56	20240419	191000	233596610	12650	12650	12650	12650	0
57	20240419	190900	233596610	12650	12650	12650	12650	0
58	20240419	190800	233596610	12650	12650	12650	12650	0
59	20240419	190700	233596610	12650	12650	12650	12650	0
60	20240419	190600	233596610	12650	12650	12650	12650	0
61	20240419	190500	233596610	12650	12650	12650	12650	0
62	20240419	190400	233596610	12650	12650	12650	12650	104
63	20240419	190300	233596610	12650	12650	12650	12650	0
64	20240419	190200	233596610	12650	12650	12650	12650	0
65	20240419	190100	233596610	12650	12650	12650	12650	0
66	20240419	190000	233596610	12650	12650	12650	12650	0
67	20240419	185900	233596610	12650	12650	12650	12650	0
68	20240419	185800	233596610	12650	12650	12650	12650	0
69	20240419	185700	233596610	12650	12650	12650	12650	0
70	20240419	185600	233596610	12650	12650	12650	12650	0
71	20240419	185500	233596610	12650	12650	12650	12650	0
72	20240419	185400	233596610	12650	12650	12650	12650	0
73	20240419	185300	233596610	12650	12650	12650	12650	0
74	20240419	185200	233596610	12650	12650	12650	12650	0
75	20240419	185100	233596610	12650	12650	12650	12650	0
76	20240419	185000	233596610	12650	12650	12650	12650	0
77	20240419	184900	233596610	12650	12650	12650	12650	0
78	20240419	184800	233596610	12650	12650	12650	12650	0
79	20240419	184700	233596610	12650	12650	12650	12650	0
80	20240419	184600	233596610	12650	12650	12650	12650	0
81	20240419	184500	233596610	12650	12650	12650	12650	0
82	20240419	184400	233596610	12650	12650	12650	12650	0
83	20240419	184300	233596610	12650	12650	12650	12650	0
84	20240419	184200	233596610	12650	12650	12650	12650	0
85	20240419	184100	233596610	12650	12650	12650	12650	0
86	20240419	184000	233596610	12650	12650	12650	12650	0
87	20240419	183900	233596610	12650	12650	12650	12650	0
88	20240419	183800	233596610	12650	12650	12650	12650	0
89	20240419	183700	233596610	12650	12650	12650	12650	0
90	20240419	183600	233596610	12650	12650	12650	12650	0
91	20240419	183500	233596610	12650	12650	12650	12650	0
92	20240419	183400	233596610	12650	12650	12650	12650	104
93	20240419	183300	233596610	12650	12650	12650	12650	0
94	20240419	183200	233596610	12650	12650	12650	12650	0
95	20240419	183100	233596610	12650	12650	12650	12650	0
96	20240419	183000	233596610	12650	12650	12650	12650	0
97	20240419	182900	233596610	12650	12650	12650	12650	0
98	20240419	182800	233596610	12650	12650	12650	12650	0
99	20240419	182700	233596610	12650	12650	12650	12650	0
100	20240419	182600	233596610	12650	12650	12650	12650	0
101	20240419	182500	233596610	12650	12650	12650	12650	0
102	20240419	182400	233596610	12650	12650	12650	12650	0
103	20240419	182300	233596610	12650	12650	12650	12650	0
104	20240419	182200	233596610	12650	12650	12650	12650	0
105	20240419	182100	233596610	12650	12650	12650	12650	0
106	20240419	182000	233596610	12650	12650	12650	12650	0
107	20240419	181900	233596610	12650	12650	12650	12650	0
108	20240419	181800	233596610	12650	12650	12650	12650	0
109	20240419	181700	233596610	12650	12650	12650	12650	0
110	20240419	181600	233596610	12650	12650	12650	12650	0
111	20240419	181500	233596610	12650	12650	12650	12650	0
112	20240419	181400	233596610	12650	12650	12650	12650	0
113	20240419	181300	233596610	12650	12650	12650	12650	0
114	20240419	181200	233596610	12650	12650	12650	12650	0
115	20240419	181100	233596610	12650	12650	12650	12650	0
116	20240419	181000	233596610	12650	12650	12650	12650	0
117	20240419	180900	233596610	12650	12650	12650	12650	0
118	20240419	180800	233596610	12650	12650	12650	12650	0
119	20240419	180700	233596610	12650	12650	12650	12650	0
120	20240419	180600	233596610	12650	12650	12650	12650	0
121	20240419	180500	233596610	12650	12650	12650	12650	0
122	20240419	180400	233596610	12650	12650	12650	12650	104
123	20240419	180300	233596610	12650	12650	12650	12650	0
124	20240419	180200	233596610	12650	12650	12650	12650	0
125	20240419	180100	233596610	12650	12650	12650	12650	0
126	20240419	180000	233596610	12650	12650	12650	12650	0
127	20240419	175900	233596610	12650	12650	12650	12650	0
128	20240419	175800	233596610	12650	12650	12650	12650	0
129	20240419	175700	233596610	12650	12650	12650	12650	0
130	20240419	175600	233596610	12650	12650	12650	12650	0
131	20240419	175500	233596610	12650	12650	12650	12650	0
132	20240419	175400	233596610	12650	12650	12650	12650	0
133	20240419	175300	233596610	12650	12650	12650	12650	0
134	20240419	175200	233596610	12650	12650	12650	12650	0
135	20240419	175100	233596610	12650	12650	12650	12650	0
136	20240419	175000	233596610	12650	12650	12650	12650	0
137	20240419	174900	233596610	12650	12650	12650	12650	0
138	20240419	174800	233596610	12650	12650	12650	12650	0
139	20240419	174700	233596610	12650	12650	12650	12650	0
140	20240419	174600	233596610	12650	12650	12650	12650	0
141	20240419	174500	233596610	12650	12650	12650	12650	0
142	20240419	174400	233596610	12650	12650	12650	12650	0
143	20240419	174300	233596610	12650	12650	12650	12650	0
144	20240419	174200	233596610	12650	12650	12650	12650	0
145	20240419	174100	233596610	12650	12650	12650	12650	0
146	20240419	174000	233596610	12650	12650	12650	12650	0
147	20240419	173900	233596610	12650	12650	12650	12650	0
148	20240419	173800	233596610	12650	12650	12650	12650	0
149	20240419	173700	233596610	12650	12650	12650	12650	0
150	20240419	173600	233596610	12650	12650	12650	12650	0
151	20240419	173500	233596610	12650	12650	12650	12650	0
152	20240419	173400	233596610	12650	12650	12650	12650	104
153	20240419	173300	233596610	12650	12650	12650	12650	0
154	20240419	173200	233596610	12650	12650	12650	12650	0
155	20240419	173100	233596610	12650	12650	12650	12650	0
156	20240419	173000	233596610	12650	12650	12650	12650	0
157	20240419	172900	233596610	12650	12650	12650	12650	0
158	20240419	172800	233596610	12650	12650	12650	12650	0
159	20240419	172700	233596610	12650	12650	12650	12650	0
160	20240419	172600	233596610	12650	12650	12650	12650	0
161	20240419	172500	233596610	12650	12650	12650	12650	0
162	20240419	172400	233596610	12650	12650	12650	12650	0
163	20240419	172300	233596610	12650	12650	12650	12650	0
164	20240419	172200	233596610	12650	12650	12650	12650	0
165	20240419	172100	233596610	12650	12650	12650	12650	0
166	20240419	172000	233596610	12650	12650	12650	12650	0
167	20240419	171900	233596610	12650	12650	12650	12650	0
168	20240419	171800	233596610	12650	12650	12650	12650	0
169	20240419	171700	233596610	12650	12650	12650	12650	0
170	20240419	171600	233596610	12650	12650	12650	12650	0
171	20240419	171500	233596610	12650	12650	12650	12650	0
172	20240419	171400	233596610	12650	12650	12650	12650	0
173	20240419	171300	233596610	12650	12650	12650	12650	0
174	20240419	171200	233596610	12650	12650	12650	12650	0
175	20240419	171100	233596610	12650	12650	12650	12650	0
176	20240419	171000	233596610	12650	12650	12650	12650	0
177	20240419	170900	233596610	12650	12650	12650	12650	0
178	20240419	170800	233596610	12650	12650	12650	12650	0
179	20240419	170700	233596610	12650	12650	12650	12650	0
180	20240419	170600	233596610	12650	12650	12650	12650	0
181	20240419	170500	233596610	12650	12650	12650	12650	0
182	20240419	170400	233596610	12650	12650	12650	12650	104
183	20240419	170300	233596610	12650	12650	12650	12650	0
184	20240419	170200	233596610	12650	12650	12650	12650	0
185	20240419	170100	233596610	12650	12650	12650	12650	0
186	20240419	170000	233596610	12650	12650	12650	12650	0
187	20240419	165900	233596610	12650	12650	12650	12650	0
188	20240419	165800	233596610	12650	12650	12650	12650	0
189	20240419	165700	233596610	12650	12650	12650	12650	0
190	20240419	165600	233596610	12650	12650	12650	12650	0
191	20240419	165500	233596610	12650	12650	12650	12650	0
192	20240419	165400	233596610	12650	12650	12650	12650	0
193	20240419	165300	233596610	12650	12650	12650	12650	0
194	20240419	165200	233596610	12650	12650	12650	12650	0
195	20240419	165100	233596610	12650	12650	12650	12650	0
196	20240419	165000	233596610	12650	12650	12650	12650	0
197	20240419	164900	233596610	12650	12650	12650	12650	0
198	20240419	164800	233596610	12650	12650	12650	12650	0
199	20240419	164700	233596610	12650	12650	12650	12650	0
200	20240419	164600	233596610	12650	12650	12650	12650	0
201	20240419	164500	233596610	12650	12650	12650	12650	0
202	20240419	164400	233596610	12650	12650	12650	12650	0
203	20240419	164300	233596610	12650	12650	12650	12650	0
204	20240419	164200	233596610	12650	12650	12650	12650	0
205	20240419	164100	233596610	12650	12650	12650	12650	0
206	20240419	164000	233596610	12650	12650	12650	12650	0
207	20240419	163900	233596610	12650	12650	12650	12650	0
208	20240419	163800	233596610	12650	12650	12650	12650	0
209	20240419	163700	233596610	12650	12650	12650	12650	0
210	20240419	163600	233596610	12650	12650	12650	12650	0
211	20240419	163500	233596610	12650	12650	12650	12650	0
212	20240419	163400	233596610	12650	12650	12650	12650	104
213	20240419	163300	233596610	12650	12650	12650	12650	0
214	20240419	163200	233596610	12650	12650	12650	12650	0
215	20240419	163100	233596610	12650	12650	12650	12650	0
216	20240419	163000	233596610	12650	12650	12650	12650	0
217	20240419	162900	233596610	12650	12650	12650	12650	0
218	20240419	162800	233596610	12650	12650	12650	12650	0
219	20240419	162700	233596610	12650	12650	12650	12650	0
220	20240419	162600	233596610	12650	12650	12650	12650	0
221	20240419	162500	233596610	12650	12650	12650	12650	0
222	20240419	162400	233596610	12650	12650	12650	12650	0
223	20240419	162300	233596610	12650	12650	12650	12650	0
224	20240419	162200	233596610	12650	12650	12650	12650	0
225	20240419	162100	233596610	12650	12650	12650	12650	0
226	20240419	162000	233596610	12650	12650	12650	12650	0
227	20240419	161900	233596610	12650	12650	12650	12650	0
228	20240419	161800	233596610	12650	12650	12650	12650	0
229	20240419	161700	233596610	12650	12650	12650	12650	0
230	20240419	161600	233596610	12650	12650	12650	12650	0
231	20240419	161500	233596610	12650	12650	12650	12650	0
232	20240419	161400	233596610	12650	12650	12650	12650	0
233	20240419	161300	233596610	12650	12650	12650	12650	0
234	20240419	161200	233596610	12650	12650	12650	12650	0
235	20240419	161100	233596610	12650	12650	12650	12650	0
236	20240419	161000	233596610	12650	12650	12650	12650	0
237	20240419	160900	233596610	12650	12650	12650	12650	0
238	20240419	160800	233596610	12650	12650	12650	12650	0
239	20240419	160700	233596610	12650	12650	12650	12650	0
240	20240419	160600	233596610	12650	12650	12650	12650	0
241	20240419	160500	233596610	12650	12650	12650	12650	0
242	20240419	160400	233596610	12650	12650	12650	12650	104
243	20240419	160300	233596610	12650	12650	12650	12650	0
244	20240419	160200	233596610	12650	12650	12650	12650	0
245	20240419	160100	233596610	12650	12650	12650	12650	0
246	20240419	160000	233596610	12650	12650	12650	12650	0
247	20240419	155900	233596610	12650	12650	12650	12650	0
248	20240419	155800	233596610	12650	12650	12650	12650	0
249	20240419	155700	233596610	12650	12650	12650	12650	0
250	20240419	155600	233596610	12650	12650	12650	12650	0
251	20240419	155500	233596610	12650	12650	12650	12650	0
252	20240419	155400	233596610	12650	12650	12650	12650	0
253	20240419	155300	233596610	12650	12650	12650	12650	0
254	20240419	155200	233596610	12650	12650	12650	12650	0
255	20240419	155100	233596610	12650	12650	12650	12650	0
256	20240419	155000	233596610	12650	12650	12650	12650	0
257	20240419	154900	233596610	12650	12650	12650	12650	0
258	20240419	154800	233596610	12650	12650	12650	12650	0
259	20240419	154700	233596610	12650	12650	12650	12650	0
260	20240419	154600	233596610	12650	12650	12650	12650	0
261	20240419	154500	233596610	12650	12650	12650	12650	0
262	20240419	154400	233596610	12650	12650	12650	12650	0
263	20240419	154300	233596610	12650	12650	12650	12650	0
264	20240419	154200	233596610	12650	12650	12650	12650	0
265	20240419	154100	233596610	12650	12650	12650	12650	0
266	20240419	154000	233596610	12650	12650	12650	12650	0
267	20240419	153900	233596610	12650	12650	12650	12650	0
268	20240419	153800	233596610	12650	12650	12650	12650	0
269	20240419	153700	233596610	12650	12650	12650	12650	0
270	20240419	153600	233596610	12650	12650	12650	12650	0
271	20240419	153500	233596610	12650	12650	12650	12650	0
272	20240419	153400	233596610	12650	12650	12650	12650	104
273	20240419	153300	233596610	12650	12650	12650	12650	0
274	20240419	153200	233596610	12650	12650	12650	12650	0
275	20240419	153100	233596610	12650	12650	12650	12650	0
276	20240419	153000	233596610	12650	12650	12650	12650	104
277	20240419	152900	232281010	12550	12550	12550	12550	0
278	20240419	152800	232281010	12550	12550	12550	12550	0
279	20240419	152700	232281010	12550	12550	12550	12550	0
280	20240419	152600	232281010	12550	12550	12550	12550	0
281	20240419	152500	232281010	12550	12550	12550	12550	0
282	20240419	152400	232281010	12550	12550	12550	12550	0
283	20240419	152300	232281010	12550	12550	12550	12550	0
284	20240419	152200	232281010	12550	12550	12550	12550	0
285	20240419	152100	232281010	12550	12550	12550	12550	0
286	20240419	152000	232281010	12550	12550	12550	12550	0
287	20240419	151900	232281010	12550	12550	12550	12550	0
288	20240419	151800	232281010	12550	12550	12550	12550	0
289	20240419	151700	232281010	12550	12550	12550	12550	0
290	20240419	151600	232281010	12550	12550	12550	12550	0
291	20240419	151500	232281010	12550	12560	12590	12550	20
292	20240419	151400	232029820	12590	12590	12590	12590	3
293	20240419	151300	231992050	12600	12600	12600	12600	5
294	20240419	151200	231929050	12600	12600	12600	12600	0
295	20240419	151100	231929050	12600	12610	12610	12600	6
296	20240419	151000	231853440	12610	12620	12620	12610	2
297	20240419	150900	231828210	12550	12560	12560	12550	100
298	20240419	150800	230573200	12560	12560	12560	12560	0
299	20240419	150700	230573200	12560	12640	12650	12560	17
300	20240419	150600	230358670	12550	12620	12650	12550	120
301	20240419	150500	228848840	12560	12560	12560	12560	0
302	20240419	150400	228848840	12560	12560	12560	12560	0
303	20240419	150300	228848840	12560	12560	12560	12560	0
304	20240419	150200	228848840	12560	12560	12560	12560	0
305	20240419	150100	228848840	12560	12560	12560	12560	143
306	20240419	150000	227052760	12560	12560	12560	12560	11
307	20240419	145900	226914600	12560	12560	12560	12560	10
308	20240419	145800	226789000	12570	12570	12570	12570	14
309	20240419	145700	226613020	12570	12570	12570	12570	10
310	20240419	145600	226487320	12570	12570	12570	12570	5
311	20240419	145500	226424470	12570	12570	12570	12570	0
312	20240419	145400	226424470	12570	12570	12570	12570	5
313	20240419	145300	226361620	12570	12570	12570	12570	5
314	20240419	145200	226298770	12580	12580	12580	12580	0
315	20240419	145100	226298770	12580	12580	12580	12580	5
316	20240419	145000	226235870	12580	12580	12580	12580	0
317	20240419	144900	226235870	12580	12580	12580	12580	0
318	20240419	144800	226235870	12580	12580	12580	12580	0
319	20240419	144700	226235870	12580	12580	12580	12580	100
320	20240419	144600	224977870	12580	12580	12580	12580	2
321	20240419	144500	224952710	12570	12570	12570	12570	10
322	20240419	144400	224827010	12570	12570	12570	12570	0
323	20240419	144300	224827010	12570	12570	12570	12570	6
324	20240419	144200	224751590	12570	12570	12570	12570	9
325	20240419	144100	224638460	12570	12570	12570	12570	0
326	20240419	144000	224638460	12570	12570	12570	12570	5
327	20240419	143900	224575610	12590	12570	12590	12570	8
328	20240419	143800	224474970	12570	12570	12570	12570	0
329	20240419	143700	224474970	12570	12570	12570	12570	5
330	20240419	143600	224412120	12570	12570	12570	12570	0
331	20240419	143500	224412120	12570	12570	12570	12570	1
332	20240419	143400	224399550	12570	12570	12570	12570	24
333	20240419	143300	224097870	12630	12630	12630	12630	1
334	20240419	143200	224085240	12570	12580	12580	12570	4
335	20240419	143100	224034950	12630	12630	12630	12630	50
336	20240419	143000	223403450	12630	12630	12630	12630	100
337	20240419	142900	222140450	12630	12630	12630	12630	20
338	20240419	142800	221887850	12630	12620	12630	12620	11
339	20240419	142700	221748970	12630	12620	12630	12620	2
340	20240419	142600	221723720	12630	12610	12630	12610	131
341	20240419	142500	220070550	12620	12620	12620	12620	1
342	20240419	142400	220057930	12630	12500	12630	12500	261
343	20240419	142300	216762560	12490	12490	12490	12490	5
344	20240419	142200	216700110	12490	12490	12490	12490	0
345	20240419	142100	216700110	12490	12490	12490	12490	5
346	20240419	142000	216637660	12490	12490	12490	12490	6
347	20240419	141900	216562720	12490	12490	12490	12490	0
348	20240419	141800	216562720	12490	12490	12490	12490	5
349	20240419	141700	216500270	12490	12490	12490	12490	4
350	20240419	141600	216450310	12490	12490	12490	12490	0
351	20240419	141500	216450310	12490	12490	12490	12490	5
352	20240419	141400	216387860	12500	12480	12500	12480	132
353	20240419	141300	214739900	12480	12480	12480	12480	5
354	20240419	141200	214677500	12480	12480	12480	12480	5
355	20240419	141100	214615100	12490	12490	12490	12490	9
356	20240419	141000	214502690	12480	12480	12480	12480	4
357	20240419	140900	214452770	12480	12480	12480	12480	0
358	20240419	140800	214452770	12480	12480	12480	12480	0
359	20240419	140700	214452770	12480	12480	12480	12480	4
360	20240419	140600	214402850	12500	12480	12500	12480	17
361	20240419	140500	214190430	12490	12490	12490	12490	0
362	20240419	140400	214190430	12490	12490	12490	12490	8
363	20240419	140300	214090510	12490	12490	12490	12490	200
364	20240419	140200	211592510	12500	12500	12500	12500	0
365	20240419	140100	211592510	12500	12500	12500	12500	18
366	20240419	140000	211367510	12500	12520	12520	12500	8
367	20240419	135900	211267380	12520	12520	12520	12520	5
368	20240419	135800	211204780	12530	12530	12530	12530	46
369	20240419	135700	210628400	12540	12540	12540	12540	0
370	20240419	135600	210628400	12540	12540	12540	12540	9
371	20240419	135500	210515540	12550	12550	12550	12550	0
372	20240419	135400	210515540	12550	12550	12550	12550	0
373	20240419	135300	210515540	12550	12550	12550	12550	5
374	20240419	135200	210452790	12550	12550	12550	12550	6
375	20240419	135100	210377490	12560	12560	12560	12560	0
376	20240419	135000	210377490	12560	12560	12560	12560	4
377	20240419	134900	210327250	12560	12560	12560	12560	1
378	20240419	134800	210314690	12560	12560	12560	12560	6
379	20240419	134700	210239330	12560	12560	12560	12560	5
380	20240419	134600	210176530	12570	12570	12570	12570	0
381	20240419	134500	210176530	12570	12560	12570	12560	16
382	20240419	134400	209975510	12560	12560	12560	12560	40
383	20240419	134300	209473110	12570	12570	12570	12570	674
384	20240419	134200	201000930	12570	12570	12570	12570	0
385	20240419	134100	201000930	12570	12570	12570	12570	0
386	20240419	134000	201000930	12570	12570	12570	12570	0
387	20240419	133900	201000930	12570	12570	12570	12570	13
388	20240419	133800	200837520	12570	12570	12570	12570	0
389	20240419	133700	200837520	12570	12570	12570	12570	9
390	20240419	133600	200724390	12570	12570	12570	12570	57
391	20240419	133500	200007900	12570	12570	12570	12570	9
392	20240419	133400	199894770	12580	12580	12580	12580	0
393	20240419	133300	199894770	12580	12580	12580	12580	0
394	20240419	133200	199894770	12580	12580	12580	12580	0
395	20240419	133100	199894770	12580	12570	12580	12570	16
396	20240419	133000	199693600	12580	12580	12580	12580	0
397	20240419	132900	199693600	12580	12580	12580	12580	0
398	20240419	132800	199693600	12580	12580	12580	12580	5
399	20240419	132700	199630700	12570	12570	12570	12570	0
400	20240419	132600	199630700	12570	12570	12570	12570	0
401	20240419	132500	199630700	12570	12570	12570	12570	6
402	20240419	132400	199555280	12570	12570	12570	12570	0
403	20240419	132300	199555280	12570	12570	12570	12570	5
404	20240419	132200	199492430	12570	12570	12570	12570	5
405	20240419	132100	199429580	12580	12580	12580	12580	2
406	20240419	132000	199404420	12580	12560	12590	12560	14
407	20240419	131900	199228380	12560	12560	12560	12560	10
408	20240419	131800	199102780	12560	12560	12560	12560	1
409	20240419	131700	199090220	12500	12500	12500	12500	0
410	20240419	131600	199090220	12500	12500	12500	12500	0
411	20240419	131500	199090220	12500	12500	12500	12500	0
412	20240419	131400	199090220	12500	12550	12550	12500	49
413	20240419	131300	198476190	12620	12590	12620	12590	20
414	20240419	131200	198224030	12540	12550	12550	12540	23
415	20240419	131100	197935600	12620	12570	12620	12570	252
416	20240419	131000	194756850	12520	12520	12520	12520	0
417	20240419	130900	194756850	12520	12530	12530	12520	705
418	20240419	130800	185923250	12610	12610	12610	12610	0
419	20240419	130700	185923250	12610	12610	12610	12610	0
420	20240419	130600	185923250	12610	12610	12610	12610	0
421	20240419	130500	185923250	12610	12610	12610	12610	0
422	20240419	130400	185923250	12610	12600	12620	12600	41
423	20240419	130300	185406170	12490	12490	12490	12490	0
424	20240419	130200	185406170	12490	12510	12620	12440	171
425	20240419	130100	183265580	12620	12620	12620	12620	0
426	20240419	130000	183265580	12620	12550	12620	12550	24
427	20240419	125900	182963350	12500	12500	12500	12500	0
428	20240419	125800	182963350	12500	12560	12560	12500	9
429	20240419	125700	182850550	12560	12550	12560	12550	40
430	20240419	125600	182348210	12590	12590	12590	12590	0
431	20240419	125500	182348210	12590	12590	12590	12590	0
432	20240419	125400	182348210	12590	12590	12590	12590	0
433	20240419	125300	182348210	12590	12580	12590	12580	7
434	20240419	125200	182260120	12480	12480	12480	12480	0
435	20240419	125100	182260120	12480	12500	12620	12480	45
436	20240419	125000	181697320	12470	12470	12470	12470	4
437	20240419	124900	181647440	12470	12510	12510	12470	16
438	20240419	124800	181447500	12510	12510	12510	12510	45
439	20240419	124700	180884550	12510	12510	12510	12510	13
440	20240419	124600	180721920	12510	12510	12510	12510	14
441	20240419	124500	180546780	12510	12510	12510	12510	0
442	20240419	124400	180546780	12510	12510	12510	12510	0
443	20240419	124300	180546780	12510	12510	12510	12510	0
444	20240419	124200	180546780	12510	12510	12510	12510	0
445	20240419	124100	180546780	12510	12510	12510	12510	0
446	20240419	124000	180546780	12510	12510	12510	12510	0
447	20240419	123900	180546780	12510	12510	12510	12510	3
448	20240419	123800	180509250	12630	12600	12630	12600	6
449	20240419	123700	180433500	12620	12620	12620	12620	0
450	20240419	123600	180433500	12620	12620	12620	12620	249
451	20240419	123500	177291120	12620	12620	12620	12620	0
452	20240419	123400	177291120	12620	12610	12620	12610	110
453	20240419	123300	175903920	12600	12600	12600	12600	0
454	20240419	123200	175903920	12600	12550	12600	12550	9
455	20240419	123100	175790570	12500	12500	12500	12500	110
456	20240419	123000	174415570	12530	12530	12530	12530	0
457	20240419	122900	174415570	12530	12530	12530	12530	0
458	20240419	122800	174415570	12530	12530	12530	12530	185
459	20240419	122700	172097520	12530	12530	12530	12530	0
460	20240419	122600	172097520	12530	12530	12530	12530	0
461	20240419	122500	172097520	12530	12530	12530	12530	0
462	20240419	122400	172097520	12530	12530	12530	12530	0
463	20240419	122300	172097520	12530	12530	12530	12530	0
464	20240419	122200	172097520	12530	12530	12530	12530	52
465	20240419	122100	171445960	12500	12500	12500	12500	0
466	20240419	122000	171445960	12500	12500	12500	12500	0
467	20240419	121900	171445960	12500	12500	12500	12500	3
468	20240419	121800	171408460	12500	12500	12500	12500	10
469	20240419	121700	171283460	12470	12470	12470	12470	0
470	20240419	121600	171283460	12470	12470	12470	12470	0
471	20240419	121500	171283460	12470	12470	12470	12470	0
472	20240419	121400	171283460	12470	12470	12470	12470	0
473	20240419	121300	171283460	12470	12470	12470	12470	1
474	20240419	121200	171270990	12420	12420	12420	12420	0
475	20240419	121100	171270990	12420	12420	12420	12420	0
476	20240419	121000	171270990	12420	12420	12420	12420	0
477	20240419	120900	171270990	12420	12420	12420	12420	0
478	20240419	120800	171270990	12420	12420	12420	12420	0
479	20240419	120700	171270990	12420	12420	12420	12420	0
480	20240419	120600	171270990	12420	12420	12420	12420	0
481	20240419	120500	171270990	12420	12420	12420	12420	0
482	20240419	120400	171270990	12420	12420	12420	12420	0
483	20240419	120300	171270990	12420	12420	12420	12420	0
484	20240419	120200	171270990	12420	12420	12420	12420	0
485	20240419	120100	171270990	12420	12420	12420	12420	0
486	20240419	120000	171270990	12420	12430	12430	12420	250
487	20240419	115900	168165960	12420	12420	12420	12420	0
488	20240419	115800	168165960	12420	12420	12420	12420	80
489	20240419	115700	167172360	12400	12400	12400	12400	0
490	20240419	115600	167172360	12400	12410	12410	12400	91
491	20240419	115500	166043760	12400	12530	12530	12400	1111
492	20240419	115400	152197960	12540	12540	12540	12540	0
493	20240419	115300	152197960	12540	12540	12540	12540	0
494	20240419	115200	152197960	12540	12540	12540	12540	0
495	20240419	115100	152197960	12540	12540	12540	12540	20
496	20240419	115000	151947160	12480	12480	12480	12480	0
497	20240419	114900	151947160	12480	12480	12480	12480	0
498	20240419	114800	151947160	12480	12480	12480	12480	0
499	20240419	114700	151947160	12480	12480	12480	12480	0
500	20240419	114600	151947160	12480	12480	12480	12480	0
501	20240419	114500	151947160	12480	12480	12480	12480	0
502	20240419	114400	151947160	12480	12500	12500	12480	51
503	20240419	114300	151310320	12540	12540	12540	12540	0
504	20240419	114200	151310320	12540	12540	12540	12540	0
505	20240419	114100	151310320	12540	12540	12540	12540	0
506	20240419	114000	151310320	12540	12540	12540	12540	0
507	20240419	113900	151310320	12540	12500	12540	12500	10
508	20240419	113800	151185150	12480	12480	12480	12480	0
509	20240419	113700	151185150	12480	12480	12480	12480	0
510	20240419	113600	151185150	12480	12480	12480	12480	0
511	20240419	113500	151185150	12480	12480	12480	12480	0
512	20240419	113400	151185150	12480	12480	12480	12480	0
513	20240419	113300	151185150	12480	12480	12480	12480	71
514	20240419	113200	150299070	12480	12480	12480	12480	0
515	20240419	113100	150299070	12480	12500	12500	12480	200
516	20240419	113000	147801620	12500	12500	12500	12500	80
517	20240419	112900	146801620	12500	12520	12520	12500	100
518	20240419	112800	145551060	12600	12560	12600	12560	109
519	20240419	112700	144180520	12550	12550	12550	12540	648
520	20240419	112600	136048130	12510	12510	12510	12510	0
521	20240419	112500	136048130	12510	12540	12540	12510	12
522	20240419	112400	135897920	12550	12550	12550	12550	0
523	20240419	112300	135897920	12550	12550	12550	12550	0
524	20240419	112200	135897920	12550	12550	12550	12550	10
525	20240419	112100	135772420	12520	12520	12520	12520	0
526	20240419	112000	135772420	12520	12520	12520	12520	183
527	20240419	111900	133481260	12520	12520	12520	12520	21
528	20240419	111800	133218340	12520	12540	12540	12520	104
529	20240419	111700	131916220	12550	12550	12550	12550	0
530	20240419	111600	131916220	12550	12550	12550	12550	0
531	20240419	111500	131916220	12550	12550	12550	12550	0
532	20240419	111400	131916220	12550	12550	12550	12550	18
533	20240419	111300	131690320	12560	12560	12560	12560	3
534	20240419	111200	131652640	12580	12580	12580	12580	0
535	20240419	111100	131652640	12580	12580	12580	12580	0
536	20240419	111000	131652640	12580	12580	12580	12580	4
537	20240419	110900	131602320	12580	12580	12580	12580	200
538	20240419	110800	129086320	12580	12590	12590	12580	51
539	20240419	110700	128444730	12580	12580	12580	12580	440
540	20240419	110600	122909530	12580	12580	12580	12580	10
541	20240419	110500	122783730	12580	12580	12580	12580	60
542	20240419	110400	122028930	12580	12580	12580	12580	123
543	20240419	110300	120481590	12580	12580	12580	12580	15
544	20240419	110200	120292890	12580	12580	12580	12580	310
545	20240419	110100	116393090	12640	12640	12640	12640	0
546	20240419	110000	116393090	12640	12590	12640	12590	6
547	20240419	105900	116317300	12580	12580	12580	12580	185
548	20240419	105800	113990000	12600	12600	12600	12600	97
549	20240419	105700	112767800	12680	12610	12680	12610	63
550	20240419	105600	111973240	12690	12690	12690	12690	0
551	20240419	105500	111973240	12690	12650	12690	12620	7
552	20240419	105400	111884710	12650	12650	12650	12650	0
553	20240419	105300	111884710	12650	12650	12650	12650	0
554	20240419	105200	111884710	12650	12650	12650	12650	1
555	20240419	105100	111872060	12700	12700	12700	12700	0
556	20240419	105000	111872060	12700	12700	12700	12700	0
557	20240419	104900	111872060	12700	12700	12700	12700	0
558	20240419	104800	111872060	12700	12670	12700	12670	225
559	20240419	104700	109021000	12680	12670	12680	12670	521
560	20240419	104600	102417720	12670	12610	12670	12610	30
561	20240419	104500	102037740	12660	12600	12660	12600	20
562	20240419	104400	101785350	12600	12610	12610	12600	88
563	20240419	104300	100675930	12670	12670	12670	12670	0
564	20240419	104200	100675930	12670	12620	12670	12620	20
565	20240419	104100	100422700	12610	12610	12610	12610	0
566	20240419	104000	100422700	12610	12610	12610	12610	1
567	20240419	103900	100410090	12630	12650	12650	12630	8
568	20240419	103800	100309030	12640	12640	12640	12640	1
569	20240419	103700	100296390	12630	12630	12630	12630	43
570	20240419	103600	99753300	12680	12680	12680	12680	0
571	20240419	103500	99753300	12680	12680	12680	12680	0
572	20240419	103400	99753300	12680	12680	12680	12680	0
573	20240419	103300	99753300	12680	12680	12680	12680	200
574	20240419	103200	97217300	12680	12680	12680	12680	108
575	20240419	103100	95847860	12680	12680	12680	12680	15
576	20240419	103000	95657660	12680	12680	12680	12640	21
577	20240419	102900	95391780	12710	12700	12710	12700	27
578	20240419	102800	95048770	12700	12700	12700	12700	0
579	20240419	102700	95048770	12700	12720	12720	12700	216
580	20240419	102600	92303570	12720	12690	12720	12680	301
581	20240419	102500	88481620	12680	12670	12680	12670	1067
582	20240419	102400	74962670	12640	12630	12640	12630	84
583	20240419	102300	73901490	12620	12630	12630	12620	195
584	20240419	102200	71439270	12630	12630	12630	12630	0
585	20240419	102100	71439270	12630	12640	12640	12630	102
586	20240419	102000	70150890	12670	12670	12670	12670	1
587	20240419	101900	70138220	12670	12670	12670	12670	0
588	20240419	101800	70138220	12670	12630	12670	12630	307
589	20240419	101700	66250130	12630	12630	12630	12630	383
590	20240419	101600	61412840	12620	12630	12630	12620	522
591	20240419	101500	54824310	12660	12660	12660	12660	0
592	20240419	101400	54824310	12660	12660	12660	12660	53
593	20240419	101300	54153330	12660	12660	12660	12660	0
594	20240419	101200	54153330	12660	12650	12660	12620	205
595	20240419	101100	51563830	12610	12590	12610	12590	263
596	20240419	101000	48252640	12590	12590	12590	12590	0
597	20240419	100900	48252640	12590	12590	12590	12590	0
598	20240419	100800	48252640	12590	12590	12590	12590	10
599	20240419	100700	48126740	12660	12660	12660	12660	0
600	20240419	100600	48126740	12660	12540	12660	12540	585
601	20240419	100500	40743870	12550	12540	12550	12540	5
602	20240419	100400	40681160	12510	12510	12510	12510	0
603	20240419	100300	40681160	12510	12510	12510	12510	0
604	20240419	100200	40681160	12510	12540	12540	12490	194
605	20240419	100100	38254900	12580	12580	12580	12580	0
606	20240419	100000	38254900	12580	12580	12580	12580	1
607	20240419	095900	38242320	12580	12580	12580	12580	3
608	20240419	095800	38204580	12580	12580	12580	12580	0
609	20240419	095700	38204580	12580	12580	12580	12580	1
610	20240419	095600	38192000	12570	12570	12570	12570	0
611	20240419	095500	38192000	12570	12570	12570	12570	10
612	20240419	095400	38066300	12570	12570	12570	12570	1
613	20240419	095300	38053730	12540	12550	12550	12540	124
614	20240419	095200	36498480	12550	12550	12550	12550	0
615	20240419	095100	36498480	12550	12570	12570	12550	191
616	20240419	095000	34101040	12580	12630	12630	12580	2
617	20240419	094900	34075830	12630	12630	12630	12630	0
618	20240419	094800	34075830	12630	12630	12630	12630	30
619	20240419	094700	33696930	12630	12630	12630	12630	7
620	20240419	094600	33608520	12590	12590	12590	12590	1
621	20240419	094500	33595930	12640	12640	12640	12640	0
622	20240419	094400	33595930	12640	12580	12640	12580	103
623	20240419	094300	32294390	12640	12630	12640	12590	30
624	20240419	094200	31915340	12640	12640	12640	12640	0
625	20240419	094100	31915340	12640	12640	12640	12640	0
626	20240419	094000	31915340	12640	12590	12640	12590	4
627	20240419	093900	31864930	12550	12550	12550	12550	1
628	20240419	093800	31852380	12640	12640	12640	12640	20
629	20240419	093700	31599580	12640	12560	12650	12560	23
630	20240419	093600	31309200	12510	12600	12610	12510	8
631	20240419	093500	31208880	12600	12600	12600	12600	7
632	20240419	093400	31120680	12580	12600	12600	12580	204
633	20240419	093300	28550310	12600	12600	12600	12600	53
634	20240419	093200	27882510	12600	12600	12600	12600	0
635	20240419	093100	27882510	12600	12510	12600	12510	151
636	20240419	093000	25981090	12560	12560	12560	12560	0
637	20240419	092900	25981090	12560	12500	12560	12500	500
638	20240419	092800	19707690	12500	12350	12500	12350	329
639	20240419	092700	15602070	12350	12350	12350	12350	84
640	20240419	092600	14564670	12350	12350	12350	12350	0
641	20240419	092500	14564670	12350	12350	12350	12350	0
642	20240419	092400	14564670	12350	12350	12350	12350	0
643	20240419	092300	14564670	12350	12360	12360	12350	454
644	20240419	092200	8956880	12350	12350	12350	12350	0
645	20240419	092100	8956880	12350	12350	12350	12350	0
646	20240419	092000	8956880	12350	12350	12350	12350	0
647	20240419	091900	8956880	12350	12350	12350	12350	0
648	20240419	091800	8956880	12350	12350	12350	12350	0
649	20240419	091700	8956880	12350	12350	12350	12350	17
650	20240419	091600	8746930	12350	12350	12350	12350	9
651	20240419	091500	8635780	12340	12340	12340	12340	31
652	20240419	091400	8253240	12350	12350	12350	12350	0
653	20240419	091300	8253240	12350	12350	12350	12350	0
654	20240419	091200	8253240	12350	12350	12350	12350	0
655	20240419	091100	8253240	12350	12350	12350	12350	64
656	20240419	091000	7462840	12350	12350	12350	12330	518
657	20240419	090900	1074430	12400	12400	12400	12400	0
658	20240419	090800	1074430	12400	12400	12400	12400	11
659	20240419	090700	938030	12400	12400	12400	12400	0
660	20240419	090600	938030	12400	12340	12400	12340	61
661	20240419	090500	185230	12340	12340	12340	12340	0
662	20240419	090400	185230	12340	12340	12340	12340	0
663	20240419	090300	185230	12340	12340	12340	12340	0
664	20240419	090200	185230	12340	12340	12340	12340	3
665	20240419	090100	148210	12350	12350	12350	12350	0
666	20240419	090000	148210	12350	12360	12360	12350	12