KissMeData/099750/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	195100	175924050	15970	15970	15970	15970	119
3	20240419	195000	175924050	15970	15970	15970	15970	0
4	20240419	194900	175924050	15970	15970	15970	15970	0
5	20240419	194800	175924050	15970	15970	15970	15970	0
6	20240419	194700	175924050	15970	15970	15970	15970	0
7	20240419	194600	175924050	15970	15970	15970	15970	0
8	20240419	194500	175924050	15970	15970	15970	15970	0
9	20240419	194400	175924050	15970	15970	15970	15970	0
10	20240419	194300	175924050	15970	15970	15970	15970	0
11	20240419	194200	175924050	15970	15970	15970	15970	0
12	20240419	194100	175924050	15970	15970	15970	15970	0
13	20240419	194000	175924050	15970	15970	15970	15970	0
14	20240419	193900	175924050	15970	15970	15970	15970	0
15	20240419	193800	175924050	15970	15970	15970	15970	0
16	20240419	193700	175924050	15970	15970	15970	15970	0
17	20240419	193600	175924050	15970	15970	15970	15970	0
18	20240419	193500	175924050	15970	15970	15970	15970	0
19	20240419	193400	175924050	15970	15970	15970	15970	0
20	20240419	193300	175924050	15970	15970	15970	15970	0
21	20240419	193200	175924050	15970	15970	15970	15970	0
22	20240419	193100	175924050	15970	15970	15970	15970	0
23	20240419	193000	175924050	15970	15970	15970	15970	0
24	20240419	192900	175924050	15970	15970	15970	15970	0
25	20240419	192800	175924050	15970	15970	15970	15970	0
26	20240419	192700	175924050	15970	15970	15970	15970	0
27	20240419	192600	175924050	15970	15970	15970	15970	0
28	20240419	192500	175924050	15970	15970	15970	15970	0
29	20240419	192400	175924050	15970	15970	15970	15970	0
30	20240419	192300	175924050	15970	15970	15970	15970	0
31	20240419	192200	175924050	15970	15970	15970	15970	0
32	20240419	192100	175924050	15970	15970	15970	15970	119
33	20240419	192000	175924050	15970	15970	15970	15970	0
34	20240419	191900	175924050	15970	15970	15970	15970	0
35	20240419	191800	175924050	15970	15970	15970	15970	0
36	20240419	191700	175924050	15970	15970	15970	15970	0
37	20240419	191600	175924050	15970	15970	15970	15970	0
38	20240419	191500	175924050	15970	15970	15970	15970	0
39	20240419	191400	175924050	15970	15970	15970	15970	0
40	20240419	191300	175924050	15970	15970	15970	15970	0
41	20240419	191200	175924050	15970	15970	15970	15970	0
42	20240419	191100	175924050	15970	15970	15970	15970	0
43	20240419	191000	175924050	15970	15970	15970	15970	0
44	20240419	190900	175924050	15970	15970	15970	15970	0
45	20240419	190800	175924050	15970	15970	15970	15970	0
46	20240419	190700	175924050	15970	15970	15970	15970	0
47	20240419	190600	175924050	15970	15970	15970	15970	0
48	20240419	190500	175924050	15970	15970	15970	15970	0
49	20240419	190400	175924050	15970	15970	15970	15970	0
50	20240419	190300	175924050	15970	15970	15970	15970	0
51	20240419	190200	175924050	15970	15970	15970	15970	0
52	20240419	190100	175924050	15970	15970	15970	15970	0
53	20240419	190000	175924050	15970	15970	15970	15970	0
54	20240419	185900	175924050	15970	15970	15970	15970	0
55	20240419	185800	175924050	15970	15970	15970	15970	0
56	20240419	185700	175924050	15970	15970	15970	15970	0
57	20240419	185600	175924050	15970	15970	15970	15970	0
58	20240419	185500	175924050	15970	15970	15970	15970	0
59	20240419	185400	175924050	15970	15970	15970	15970	0
60	20240419	185300	175924050	15970	15970	15970	15970	0
61	20240419	185200	175924050	15970	15970	15970	15970	0
62	20240419	185100	175924050	15970	15970	15970	15970	119
63	20240419	185000	175924050	15970	15970	15970	15970	0
64	20240419	184900	175924050	15970	15970	15970	15970	0
65	20240419	184800	175924050	15970	15970	15970	15970	0
66	20240419	184700	175924050	15970	15970	15970	15970	0
67	20240419	184600	175924050	15970	15970	15970	15970	0
68	20240419	184500	175924050	15970	15970	15970	15970	0
69	20240419	184400	175924050	15970	15970	15970	15970	0
70	20240419	184300	175924050	15970	15970	15970	15970	0
71	20240419	184200	175924050	15970	15970	15970	15970	0
72	20240419	184100	175924050	15970	15970	15970	15970	0
73	20240419	184000	175924050	15970	15970	15970	15970	0
74	20240419	183900	175924050	15970	15970	15970	15970	0
75	20240419	183800	175924050	15970	15970	15970	15970	0
76	20240419	183700	175924050	15970	15970	15970	15970	0
77	20240419	183600	175924050	15970	15970	15970	15970	0
78	20240419	183500	175924050	15970	15970	15970	15970	0
79	20240419	183400	175924050	15970	15970	15970	15970	0
80	20240419	183300	175924050	15970	15970	15970	15970	0
81	20240419	183200	175924050	15970	15970	15970	15970	0
82	20240419	183100	175924050	15970	15970	15970	15970	0
83	20240419	183000	175924050	15970	15970	15970	15970	0
84	20240419	182900	175924050	15970	15970	15970	15970	0
85	20240419	182800	175924050	15970	15970	15970	15970	0
86	20240419	182700	175924050	15970	15970	15970	15970	0
87	20240419	182600	175924050	15970	15970	15970	15970	0
88	20240419	182500	175924050	15970	15970	15970	15970	0
89	20240419	182400	175924050	15970	15970	15970	15970	0
90	20240419	182300	175924050	15970	15970	15970	15970	0
91	20240419	182200	175924050	15970	15970	15970	15970	0
92	20240419	182100	175924050	15970	15970	15970	15970	119
93	20240419	182000	175924050	15970	15970	15970	15970	0
94	20240419	181900	175924050	15970	15970	15970	15970	0
95	20240419	181800	175924050	15970	15970	15970	15970	0
96	20240419	181700	175924050	15970	15970	15970	15970	0
97	20240419	181600	175924050	15970	15970	15970	15970	0
98	20240419	181500	175924050	15970	15970	15970	15970	0
99	20240419	181400	175924050	15970	15970	15970	15970	0
100	20240419	181300	175924050	15970	15970	15970	15970	0
101	20240419	181200	175924050	15970	15970	15970	15970	0
102	20240419	181100	175924050	15970	15970	15970	15970	0
103	20240419	181000	175924050	15970	15970	15970	15970	0
104	20240419	180900	175924050	15970	15970	15970	15970	0
105	20240419	180800	175924050	15970	15970	15970	15970	0
106	20240419	180700	175924050	15970	15970	15970	15970	0
107	20240419	180600	175924050	15970	15970	15970	15970	0
108	20240419	180500	175924050	15970	15970	15970	15970	0
109	20240419	180400	175924050	15970	15970	15970	15970	0
110	20240419	180300	175924050	15970	15970	15970	15970	0
111	20240419	180200	175924050	15970	15970	15970	15970	0
112	20240419	180100	175924050	15970	15970	15970	15970	0
113	20240419	180000	175924050	15970	15970	15970	15970	0
114	20240419	175900	175924050	15970	15970	15970	15970	0
115	20240419	175800	175924050	15970	15970	15970	15970	0
116	20240419	175700	175924050	15970	15970	15970	15970	0
117	20240419	175600	175924050	15970	15970	15970	15970	0
118	20240419	175500	175924050	15970	15970	15970	15970	0
119	20240419	175400	175924050	15970	15970	15970	15970	0
120	20240419	175300	175924050	15970	15970	15970	15970	0
121	20240419	175200	175924050	15970	15970	15970	15970	0
122	20240419	175100	175924050	15970	15970	15970	15970	119
123	20240419	175000	175924050	15970	15970	15970	15970	0
124	20240419	174900	175924050	15970	15970	15970	15970	0
125	20240419	174800	175924050	15970	15970	15970	15970	0
126	20240419	174700	175924050	15970	15970	15970	15970	0
127	20240419	174600	175924050	15970	15970	15970	15970	0
128	20240419	174500	175924050	15970	15970	15970	15970	0
129	20240419	174400	175924050	15970	15970	15970	15970	0
130	20240419	174300	175924050	15970	15970	15970	15970	0
131	20240419	174200	175924050	15970	15970	15970	15970	0
132	20240419	174100	175924050	15970	15970	15970	15970	0
133	20240419	174000	175924050	15970	15970	15970	15970	0
134	20240419	173900	175924050	15970	15970	15970	15970	0
135	20240419	173800	175924050	15970	15970	15970	15970	0
136	20240419	173700	175924050	15970	15970	15970	15970	0
137	20240419	173600	175924050	15970	15970	15970	15970	0
138	20240419	173500	175924050	15970	15970	15970	15970	0
139	20240419	173400	175924050	15970	15970	15970	15970	0
140	20240419	173300	175924050	15970	15970	15970	15970	0
141	20240419	173200	175924050	15970	15970	15970	15970	0
142	20240419	173100	175924050	15970	15970	15970	15970	0
143	20240419	173000	175924050	15970	15970	15970	15970	0
144	20240419	172900	175924050	15970	15970	15970	15970	0
145	20240419	172800	175924050	15970	15970	15970	15970	0
146	20240419	172700	175924050	15970	15970	15970	15970	0
147	20240419	172600	175924050	15970	15970	15970	15970	0
148	20240419	172500	175924050	15970	15970	15970	15970	0
149	20240419	172400	175924050	15970	15970	15970	15970	0
150	20240419	172300	175924050	15970	15970	15970	15970	0
151	20240419	172200	175924050	15970	15970	15970	15970	0
152	20240419	172100	175924050	15970	15970	15970	15970	119
153	20240419	172000	175924050	15970	15970	15970	15970	0
154	20240419	171900	175924050	15970	15970	15970	15970	0
155	20240419	171800	175924050	15970	15970	15970	15970	0
156	20240419	171700	175924050	15970	15970	15970	15970	0
157	20240419	171600	175924050	15970	15970	15970	15970	0
158	20240419	171500	175924050	15970	15970	15970	15970	0
159	20240419	171400	175924050	15970	15970	15970	15970	0
160	20240419	171300	175924050	15970	15970	15970	15970	0
161	20240419	171200	175924050	15970	15970	15970	15970	0
162	20240419	171100	175924050	15970	15970	15970	15970	0
163	20240419	171000	175924050	15970	15970	15970	15970	0
164	20240419	170900	175924050	15970	15970	15970	15970	0
165	20240419	170800	175924050	15970	15970	15970	15970	0
166	20240419	170700	175924050	15970	15970	15970	15970	0
167	20240419	170600	175924050	15970	15970	15970	15970	0
168	20240419	170500	175924050	15970	15970	15970	15970	0
169	20240419	170400	175924050	15970	15970	15970	15970	0
170	20240419	170300	175924050	15970	15970	15970	15970	0
171	20240419	170200	175924050	15970	15970	15970	15970	0
172	20240419	170100	175924050	15970	15970	15970	15970	0
173	20240419	170000	175924050	15970	15970	15970	15970	0
174	20240419	165900	175924050	15970	15970	15970	15970	0
175	20240419	165800	175924050	15970	15970	15970	15970	0
176	20240419	165700	175924050	15970	15970	15970	15970	0
177	20240419	165600	175924050	15970	15970	15970	15970	0
178	20240419	165500	175924050	15970	15970	15970	15970	0
179	20240419	165400	175924050	15970	15970	15970	15970	0
180	20240419	165300	175924050	15970	15970	15970	15970	0
181	20240419	165200	175924050	15970	15970	15970	15970	0
182	20240419	165100	175924050	15970	15970	15970	15970	119
183	20240419	165000	175924050	15970	15970	15970	15970	0
184	20240419	164900	175924050	15970	15970	15970	15970	0
185	20240419	164800	175924050	15970	15970	15970	15970	0
186	20240419	164700	175924050	15970	15970	15970	15970	0
187	20240419	164600	175924050	15970	15970	15970	15970	0
188	20240419	164500	175924050	15970	15970	15970	15970	0
189	20240419	164400	175924050	15970	15970	15970	15970	0
190	20240419	164300	175924050	15970	15970	15970	15970	0
191	20240419	164200	175924050	15970	15970	15970	15970	0
192	20240419	164100	175924050	15970	15970	15970	15970	0
193	20240419	164000	175924050	15970	15970	15970	15970	0
194	20240419	163900	175924050	15970	15970	15970	15970	0
195	20240419	163800	175924050	15970	15970	15970	15970	0
196	20240419	163700	175924050	15970	15970	15970	15970	0
197	20240419	163600	175924050	15970	15970	15970	15970	0
198	20240419	163500	175924050	15970	15970	15970	15970	0
199	20240419	163400	175924050	15970	15970	15970	15970	0
200	20240419	163300	175924050	15970	15970	15970	15970	0
201	20240419	163200	175924050	15970	15970	15970	15970	0
202	20240419	163100	175924050	15970	15970	15970	15970	0
203	20240419	163000	175924050	15970	15970	15970	15970	0
204	20240419	162900	175924050	15970	15970	15970	15970	0
205	20240419	162800	175924050	15970	15970	15970	15970	0
206	20240419	162700	175924050	15970	15970	15970	15970	0
207	20240419	162600	175924050	15970	15970	15970	15970	0
208	20240419	162500	175924050	15970	15970	15970	15970	0
209	20240419	162400	175924050	15970	15970	15970	15970	0
210	20240419	162300	175924050	15970	15970	15970	15970	0
211	20240419	162200	175924050	15970	15970	15970	15970	0
212	20240419	162100	175924050	15970	15970	15970	15970	119
213	20240419	162000	175924050	15970	15970	15970	15970	0
214	20240419	161900	175924050	15970	15970	15970	15970	0
215	20240419	161800	175924050	15970	15970	15970	15970	0
216	20240419	161700	175924050	15970	15970	15970	15970	0
217	20240419	161600	175924050	15970	15970	15970	15970	0
218	20240419	161500	175924050	15970	15970	15970	15970	0
219	20240419	161400	175924050	15970	15970	15970	15970	0
220	20240419	161300	175924050	15970	15970	15970	15970	0
221	20240419	161200	175924050	15970	15970	15970	15970	0
222	20240419	161100	175924050	15970	15970	15970	15970	0
223	20240419	161000	175924050	15970	15970	15970	15970	0
224	20240419	160900	175924050	15970	15970	15970	15970	0
225	20240419	160800	175924050	15970	15970	15970	15970	0
226	20240419	160700	175924050	15970	15970	15970	15970	0
227	20240419	160600	175924050	15970	15970	15970	15970	0
228	20240419	160500	175924050	15970	15970	15970	15970	0
229	20240419	160400	175924050	15970	15970	15970	15970	0
230	20240419	160300	175924050	15970	15970	15970	15970	0
231	20240419	160200	175924050	15970	15970	15970	15970	0
232	20240419	160100	175924050	15970	15970	15970	15970	0
233	20240419	160000	175924050	15970	15970	15970	15970	0
234	20240419	155900	175924050	15970	15970	15970	15970	0
235	20240419	155800	175924050	15970	15970	15970	15970	0
236	20240419	155700	175924050	15970	15970	15970	15970	0
237	20240419	155600	175924050	15970	15970	15970	15970	0
238	20240419	155500	175924050	15970	15970	15970	15970	0
239	20240419	155400	175924050	15970	15970	15970	15970	0
240	20240419	155300	175924050	15970	15970	15970	15970	0
241	20240419	155200	175924050	15970	15970	15970	15970	0
242	20240419	155100	175924050	15970	15970	15970	15970	119
243	20240419	155000	175924050	15970	15970	15970	15970	0
244	20240419	154900	175924050	15970	15970	15970	15970	0
245	20240419	154800	175924050	15970	15970	15970	15970	0
246	20240419	154700	175924050	15970	15970	15970	15970	0
247	20240419	154600	175924050	15970	15970	15970	15970	0
248	20240419	154500	175924050	15970	15970	15970	15970	0
249	20240419	154400	175924050	15970	15970	15970	15970	0
250	20240419	154300	175924050	15970	15970	15970	15970	0
251	20240419	154200	175924050	15970	15970	15970	15970	0
252	20240419	154100	175924050	15970	15970	15970	15970	0
253	20240419	154000	175924050	15970	15970	15970	15970	0
254	20240419	153900	175924050	15970	15970	15970	15970	0
255	20240419	153800	175924050	15970	15970	15970	15970	0
256	20240419	153700	175924050	15970	15970	15970	15970	0
257	20240419	153600	175924050	15970	15970	15970	15970	0
258	20240419	153500	175924050	15970	15970	15970	15970	0
259	20240419	153400	175924050	15970	15970	15970	15970	0
260	20240419	153300	175924050	15970	15970	15970	15970	0
261	20240419	153200	175924050	15970	15970	15970	15970	0
262	20240419	153100	175924050	15970	15970	15970	15970	0
263	20240419	153000	175924050	15970	15970	15970	15970	119
264	20240419	152900	174023620	15980	15980	15980	15980	0
265	20240419	152800	174023620	15980	15980	15980	15980	0
266	20240419	152700	174023620	15980	15980	15980	15980	0
267	20240419	152600	174023620	15980	15980	15980	15980	0
268	20240419	152500	174023620	15980	15980	15980	15980	0
269	20240419	152400	174023620	15980	15980	15980	15980	0
270	20240419	152300	174023620	15980	15980	15980	15980	0
271	20240419	152200	174023620	15980	15980	15980	15980	0
272	20240419	152100	174023620	15980	15980	15980	15980	0
273	20240419	152000	174023620	15980	15980	15980	15980	0
274	20240419	151900	174023620	15980	15980	15980	15980	0
275	20240419	151800	174023620	15980	15980	15980	15980	0
276	20240419	151700	174023620	15980	15980	15980	15980	0
277	20240419	151600	174023620	15980	15980	15980	15980	2
278	20240419	151500	173991660	16000	16000	16000	16000	0
279	20240419	151400	173991660	16000	15990	16000	15990	26
280	20240419	151300	173575810	15980	15980	15980	15980	0
281	20240419	151200	173575810	15980	15980	15980	15980	0
282	20240419	151100	173575810	15980	15980	15980	15980	0
283	20240419	151000	173575810	15980	15980	15980	15980	1
284	20240419	150900	173559830	15810	15820	15820	15810	2
285	20240419	150800	173528200	15820	15830	15830	15820	73
286	20240419	150700	172372710	15820	15820	15820	15820	5
287	20240419	150600	172293610	15840	15840	15840	15840	0
288	20240419	150500	172293610	15840	15840	15840	15840	5
289	20240419	150400	172214410	15990	15990	15990	15990	0
290	20240419	150300	172214410	15990	15990	15990	15990	0
291	20240419	150200	172214410	15990	15990	15990	15990	0
292	20240419	150100	172214410	15990	15990	15990	15990	0
293	20240419	150000	172214410	15990	15990	15990	15990	0
294	20240419	145900	172214410	15990	15990	15990	15990	0
295	20240419	145800	172214410	15990	15990	15990	15990	0
296	20240419	145700	172214410	15990	15990	15990	15990	0
297	20240419	145600	172214410	15990	15990	15990	15990	0
298	20240419	145500	172214410	15990	15990	15990	15990	0
299	20240419	145400	172214410	15990	15990	15990	15990	3
300	20240419	145300	172166440	15790	15760	15790	15750	60
301	20240419	145200	171220830	15770	15770	15790	15770	81
302	20240419	145100	169942700	15770	15790	15790	15770	55
303	20240419	145000	169075080	15800	15810	15810	15800	17
304	20240419	144900	168806470	15820	15820	15820	15820	0
305	20240419	144800	168806470	15820	15840	15840	15810	100
306	20240419	144700	167223370	15840	15970	15970	15840	36
307	20240419	144600	166648980	15970	15970	15970	15970	40
308	20240419	144500	166010180	15970	15970	15970	15970	60
309	20240419	144400	165051980	15840	15840	15840	15840	8
310	20240419	144300	164925260	15890	15890	15890	15890	10
311	20240419	144200	164766360	15990	15990	15990	15990	0
312	20240419	144100	164766360	15990	15920	15990	15840	53
313	20240419	144000	163922380	15940	15920	15940	15920	127
314	20240419	143900	161899660	15920	15920	15920	15920	80
315	20240419	143800	160626060	15920	15920	15920	15920	40
316	20240419	143700	159989260	15920	15920	15920	15920	2
317	20240419	143600	159957420	15930	15930	15930	15930	0
318	20240419	143500	159957420	15930	15930	15930	15930	0
319	20240419	143400	159957420	15930	15930	15930	15930	0
320	20240419	143300	159957420	15930	15930	15930	15930	0
321	20240419	143200	159957420	15930	15930	15930	15930	0
322	20240419	143100	159957420	15930	15930	15930	15930	0
323	20240419	143000	159957420	15930	15930	15930	15930	4
324	20240419	142900	159893700	15940	15940	15940	15940	0
325	20240419	142800	159893700	15940	15940	15940	15940	0
326	20240419	142700	159893700	15940	15940	15940	15940	0
327	20240419	142600	159893700	15940	15940	15940	15940	0
328	20240419	142500	159893700	15940	15940	15940	15940	0
329	20240419	142400	159893700	15940	15940	15940	15940	8
330	20240419	142300	159766180	15940	15940	15940	15940	0
331	20240419	142200	159766180	15940	15940	15940	15940	0
332	20240419	142100	159766180	15940	15940	15940	15940	49
333	20240419	142000	158985120	15940	15910	15940	15910	31
334	20240419	141900	158491310	15910	15880	15910	15880	31
335	20240419	141800	157998430	15880	15880	15880	15880	0
336	20240419	141700	157998430	15880	15880	15880	15880	5
337	20240419	141600	157919030	15900	15900	15900	15900	0
338	20240419	141500	157919030	15900	15900	15900	15900	0
339	20240419	141400	157919030	15900	15900	15900	15900	5
340	20240419	141300	157839530	15940	15940	15940	15940	0
341	20240419	141200	157839530	15940	15940	15940	15940	0
342	20240419	141100	157839530	15940	15940	15940	15940	0
343	20240419	141000	157839530	15940	15940	15940	15940	0
344	20240419	140900	157839530	15940	15940	15940	15940	0
345	20240419	140800	157839530	15940	15940	15940	15940	0
346	20240419	140700	157839530	15940	15940	15940	15940	0
347	20240419	140600	157839530	15940	15940	15940	15940	0
348	20240419	140500	157839530	15940	15940	15940	15940	0
349	20240419	140400	157839530	15940	15940	15940	15940	100
350	20240419	140300	156245530	15940	15940	15940	15940	0
351	20240419	140200	156245530	15940	15940	15940	15940	0
352	20240419	140100	156245530	15940	15940	15940	15940	0
353	20240419	140000	156245530	15940	15940	15940	15940	0
354	20240419	135900	156245530	15940	15940	15940	15940	0
355	20240419	135800	156245530	15940	15940	15940	15940	0
356	20240419	135700	156245530	15940	15940	15940	15940	0
357	20240419	135600	156245530	15940	15940	15940	15940	0
358	20240419	135500	156245530	15940	15940	15940	15940	0
359	20240419	135400	156245530	15940	15940	15940	15940	0
360	20240419	135300	156245530	15940	15940	15940	15940	10
361	20240419	135200	156086130	15950	15950	15950	15950	0
362	20240419	135100	156086130	15950	15950	15950	15950	0
363	20240419	135000	156086130	15950	15950	15950	15950	0
364	20240419	134900	156086130	15950	15950	15950	15950	64
365	20240419	134800	155065330	15950	15870	15950	15770	603
366	20240419	134700	145532100	15920	15920	15920	15920	13
367	20240419	134600	145325140	15920	15920	15920	15920	2
368	20240419	134500	145293300	15850	15850	15850	15850	0
369	20240419	134400	145293300	15850	15850	15850	15850	0
370	20240419	134300	145293300	15850	15850	15850	15850	0
371	20240419	134200	145293300	15850	15850	15850	15850	0
372	20240419	134100	145293300	15850	15850	15850	15850	0
373	20240419	134000	145293300	15850	15850	15850	15840	27
374	20240419	133900	144865360	15850	15850	15850	15850	11
375	20240419	133800	144691010	15850	15850	15850	15850	38
376	20240419	133700	144088710	15850	15890	15890	15850	152
377	20240419	133600	141679430	15990	15980	15990	15980	67
378	20240419	133500	140608400	15980	15980	15980	15980	0
379	20240419	133400	140608400	15980	15980	15980	15980	0
380	20240419	133300	140608400	15980	15980	15980	15980	0
381	20240419	133200	140608400	15980	15980	15980	15980	20
382	20240419	133100	140288800	15980	15980	15980	15980	21
383	20240419	133000	139953220	15980	15980	15980	15980	0
384	20240419	132900	139953220	15980	15980	15980	15980	0
385	20240419	132800	139953220	15980	15980	15980	15980	2
386	20240419	132700	139921260	15890	15890	15890	15890	0
387	20240419	132600	139921260	15890	15890	15890	15890	0
388	20240419	132500	139921260	15890	15890	15890	15890	10
389	20240419	132400	139762360	15900	15900	15900	15900	10
390	20240419	132300	139603360	15950	15950	15950	15950	0
391	20240419	132200	139603360	15950	15950	15950	15950	0
392	20240419	132100	139603360	15950	15950	15950	15950	0
393	20240419	132000	139603360	15950	15960	15960	15950	25
394	20240419	131900	139204460	15970	15970	15970	15970	0
395	20240419	131800	139204460	15970	15970	15970	15970	0
396	20240419	131700	139204460	15970	15970	15970	15970	0
397	20240419	131600	139204460	15970	15970	15970	15970	0
398	20240419	131500	139204460	15970	15980	15980	15970	21
399	20240419	131400	138869020	15990	15990	15990	15990	0
400	20240419	131300	138869020	15990	15990	15990	15990	0
401	20240419	131200	138869020	15990	15990	15990	15990	15
402	20240419	131100	138629170	15990	15980	15990	15980	84
403	20240419	131000	137286190	15980	15980	15980	15980	54
404	20240419	130900	136423270	15970	15950	15970	15950	28
405	20240419	130800	135976360	15950	15950	15950	15950	60
406	20240419	130700	135019360	15900	15870	15900	15870	30
407	20240419	130600	134542860	15780	15770	15780	15770	200
408	20240419	130500	131387860	15780	15830	15830	15780	300
409	20240419	130400	126652420	15780	15780	15780	15780	200
410	20240419	130300	123496420	15880	15880	15880	15880	80
411	20240419	130200	122226020	15990	15990	15990	15990	124
412	20240419	130100	120243260	15870	15870	15870	15870	0
413	20240419	130000	120243260	15870	15980	15990	15870	72
414	20240419	125900	119093860	15940	15980	15990	15940	68
415	20240419	125800	118007440	15980	15980	15980	15980	80
416	20240419	125700	116729040	15980	15980	15980	15980	40
417	20240419	125600	116089840	15970	15960	15980	15940	60
418	20240419	125500	115132100	15980	15980	15980	15980	8
419	20240419	125400	115004260	15990	15950	15990	15950	32
420	20240419	125300	114493460	15940	15940	15940	15940	60
421	20240419	125200	113537060	15940	15930	15940	15930	60
422	20240419	125100	112580960	15930	15930	15930	15930	61
423	20240419	125000	111609230	15930	15930	15930	15930	59
424	20240419	124900	110669360	15860	15860	15860	15860	31
425	20240419	124800	110177700	15780	15780	15780	15780	100
426	20240419	124700	108599700	15780	15790	15790	15780	200
427	20240419	124600	105443170	15780	15790	15790	15780	84
428	20240419	124500	104117490	15790	15790	15790	15790	103
429	20240419	124400	102491120	15790	15790	15790	15790	113
430	20240419	124300	100706850	15800	15800	15800	15800	127
431	20240419	124200	98700250	15800	15800	15800	15800	0
432	20240419	124100	98700250	15800	15800	15800	15800	0
433	20240419	124000	98700250	15800	15800	15800	15800	253
434	20240419	123900	94702850	15800	15800	15800	15800	0
435	20240419	123800	94702850	15800	15830	15830	15770	622
436	20240419	123700	84884850	15990	15990	15990	15990	10
437	20240419	123600	84724950	15990	15990	15990	15990	0
438	20240419	123500	84724950	15990	15990	15990	15990	0
439	20240419	123400	84724950	15990	15990	15990	15990	0
440	20240419	123300	84724950	15990	15990	15990	15990	0
441	20240419	123200	84724950	15990	15990	15990	15990	0
442	20240419	123100	84724950	15990	15990	15990	15990	0
443	20240419	123000	84724950	15990	15990	15990	15990	1
444	20240419	122900	84708960	15990	15990	15990	15990	0
445	20240419	122800	84708960	15990	15990	15990	15990	0
446	20240419	122700	84708960	15990	15990	15990	15990	0
447	20240419	122600	84708960	15990	15990	15990	15990	0
448	20240419	122500	84708960	15990	15990	15990	15990	0
449	20240419	122400	84708960	15990	15990	15990	15990	0
450	20240419	122300	84708960	15990	15990	15990	15990	0
451	20240419	122200	84708960	15990	15990	15990	15990	0
452	20240419	122100	84708960	15990	15990	15990	15990	70
453	20240419	122000	83589660	15990	15980	15990	15980	67
454	20240419	121900	82518900	15800	15760	15800	15760	499
455	20240419	121800	74653790	15760	15760	15760	15760	0
456	20240419	121700	74653790	15760	15760	15760	15760	45
457	20240419	121600	73944590	15760	15760	15760	15760	12
458	20240419	121500	73755470	15770	15770	15770	15770	10
459	20240419	121400	73597770	15760	15760	15760	15760	0
460	20240419	121300	73597770	15760	15760	15760	15760	0
461	20240419	121200	73597770	15760	15760	15760	15760	5
462	20240419	121100	73518970	15760	15760	15760	15760	0
463	20240419	121000	73518970	15760	15760	15760	15760	0
464	20240419	120900	73518970	15760	15760	15760	15760	0
465	20240419	120800	73518970	15760	15760	15760	15760	0
466	20240419	120700	73518970	15760	15760	15760	15760	0
467	20240419	120600	73518970	15760	15760	15760	15760	0
468	20240419	120500	73518970	15760	15760	15760	15760	0
469	20240419	120400	73518970	15760	15790	15790	15760	236
470	20240419	120300	69798920	15800	15800	15800	15800	0
471	20240419	120200	69798920	15800	15800	15800	15800	0
472	20240419	120100	69798920	15800	15800	15800	15800	0
473	20240419	120000	69798920	15800	15800	15800	15800	0
474	20240419	115900	69798920	15800	15800	15800	15800	0
475	20240419	115800	69798920	15800	15800	15800	15800	0
476	20240419	115700	69798920	15800	15850	15850	15800	97
477	20240419	115600	68265720	15890	15890	15890	15890	0
478	20240419	115500	68265720	15890	15890	15890	15890	0
479	20240419	115400	68265720	15890	15890	15890	15890	1
480	20240419	115300	68249830	15980	15980	15980	15980	0
481	20240419	115200	68249830	15980	15980	15980	15980	0
482	20240419	115100	68249830	15980	15980	15980	15980	0
483	20240419	115000	68249830	15980	15980	15980	15980	0
484	20240419	114900	68249830	15980	15980	15980	15980	0
485	20240419	114800	68249830	15980	15980	15980	15980	0
486	20240419	114700	68249830	15980	15980	15980	15980	0
487	20240419	114600	68249830	15980	15980	15980	15980	0
488	20240419	114500	68249830	15980	15980	15980	15980	0
489	20240419	114400	68249830	15980	15980	15980	15980	0
490	20240419	114300	68249830	15980	15980	15980	15980	0
491	20240419	114200	68249830	15980	15980	15980	15980	0
492	20240419	114100	68249830	15980	15980	15980	15980	0
493	20240419	114000	68249830	15980	15980	15980	15980	0
494	20240419	113900	68249830	15980	15980	15980	15980	0
495	20240419	113800	68249830	15980	15980	15980	15980	0
496	20240419	113700	68249830	15980	15980	15980	15980	0
497	20240419	113600	68249830	15980	15980	15980	15980	0
498	20240419	113500	68249830	15980	15980	15980	15980	1
499	20240419	113400	68233850	15980	15980	15980	15980	0
500	20240419	113300	68233850	15980	15980	15980	15980	0
501	20240419	113200	68233850	15980	15980	15980	15980	10
502	20240419	113100	68074050	16020	16020	16020	16020	0
503	20240419	113000	68074050	16020	16020	16020	16020	0
504	20240419	112900	68074050	16020	16020	16020	16020	0
505	20240419	112800	68074050	16020	16020	16020	16020	0
506	20240419	112700	68074050	16020	16020	16020	16020	0
507	20240419	112600	68074050	16020	16020	16020	16020	0
508	20240419	112500	68074050	16020	16020	16020	16020	0
509	20240419	112400	68074050	16020	16020	16020	16020	0
510	20240419	112300	68074050	16020	16020	16020	16020	0
511	20240419	112200	68074050	16020	16020	16020	16020	0
512	20240419	112100	68074050	16020	16020	16020	16020	0
513	20240419	112000	68074050	16020	16020	16020	16020	0
514	20240419	111900	68074050	16020	16020	16020	16020	0
515	20240419	111800	68074050	16020	16020	16020	16020	0
516	20240419	111700	68074050	16020	16020	16020	16020	0
517	20240419	111600	68074050	16020	16020	16020	16020	100
518	20240419	111500	66472050	16030	16030	16030	16030	1
519	20240419	111400	66456020	15850	15850	15850	15850	0
520	20240419	111300	66456020	15850	15850	15850	15850	0
521	20240419	111200	66456020	15850	15850	15850	15850	0
522	20240419	111100	66456020	15850	15850	15850	15850	0
523	20240419	111000	66456020	15850	15850	15850	15850	0
524	20240419	110900	66456020	15850	15850	15850	15850	0
525	20240419	110800	66456020	15850	15850	15850	15850	55
526	20240419	110700	65584270	15840	15800	15840	15800	771
527	20240419	110600	53375570	15840	15840	15840	15840	0
528	20240419	110500	53375570	15840	15840	15840	15840	0
529	20240419	110400	53375570	15840	15840	15840	15840	0
530	20240419	110300	53375570	15840	15800	15840	15800	112
531	20240419	110200	51605930	15810	15820	15820	15810	680
532	20240419	110100	40849040	15830	15830	15830	15830	36
533	20240419	110000	40279160	15830	15830	15830	15830	0
534	20240419	105900	40279160	15830	15830	15830	15830	0
535	20240419	105800	40279160	15830	15830	15830	15830	0
536	20240419	105700	40279160	15830	15830	15830	15830	1
537	20240419	105600	40263330	15820	15820	15820	15820	0
538	20240419	105500	40263330	15820	15820	15820	15820	1
539	20240419	105400	40247510	15820	15820	15820	15820	0
540	20240419	105300	40247510	15820	15820	15820	15820	10
541	20240419	105200	40089310	15880	15880	15880	15880	0
542	20240419	105100	40089310	15880	15880	15880	15880	0
543	20240419	105000	40089310	15880	15880	15880	15880	1
544	20240419	104900	40073430	15810	15810	15810	15810	0
545	20240419	104800	40073430	15810	15850	15850	15810	62
546	20240419	104700	39092840	15860	15860	15860	15860	0
547	20240419	104600	39092840	15860	15860	15860	15860	123
548	20240419	104500	37142060	15880	15900	15900	15880	296
549	20240419	104400	32436660	15980	15980	15980	15980	0
550	20240419	104300	32436660	15980	15980	15980	15980	0
551	20240419	104200	32436660	15980	15980	15980	15980	0
552	20240419	104100	32436660	15980	15980	15980	15980	0
553	20240419	104000	32436660	15980	15980	15980	15980	0
554	20240419	103900	32436660	15980	15980	15980	15980	1
555	20240419	103800	32420680	15910	15920	15920	15910	296
556	20240419	103700	27709790	15920	15970	15970	15920	222
557	20240419	103600	24171070	15980	15980	15980	15980	38
558	20240419	103500	23563830	15980	15980	15980	15980	0
559	20240419	103400	23563830	15980	15980	15980	15980	0
560	20240419	103300	23563830	15980	15980	15980	15980	0
561	20240419	103200	23563830	15980	16090	16090	15980	13
562	20240419	103100	23355910	16090	16090	16090	16090	0
563	20240419	103000	23355910	16090	16090	16090	16090	0
564	20240419	102900	23355910	16090	16090	16090	16090	0
565	20240419	102800	23355910	16090	16080	16100	16080	505
566	20240419	102700	15226810	15980	15990	15990	15980	24
567	20240419	102600	14843190	15990	15990	15990	15990	0
568	20240419	102500	14843190	15990	15990	15990	15990	7
569	20240419	102400	14731260	15990	15990	15990	15990	3
570	20240419	102300	14683290	15990	15990	15990	15990	25
571	20240419	102200	14283540	15990	15990	15990	15990	10
572	20240419	102100	14123640	15980	15990	15990	15980	10
573	20240419	102000	13963790	15990	15980	15990	15980	15
574	20240419	101900	13723990	15930	15930	15930	15930	0
575	20240419	101800	13723990	15930	15930	15930	15930	0
576	20240419	101700	13723990	15930	15950	15950	15930	147
577	20240419	101600	11381670	15950	15950	15950	15950	0
578	20240419	101500	11381670	15950	15950	15950	15950	11
579	20240419	101400	11206220	16100	16100	16100	16100	0
580	20240419	101300	11206220	16100	16100	16100	16100	0
581	20240419	101200	11206220	16100	16100	16100	16100	0
582	20240419	101100	11206220	16100	16100	16100	16100	0
583	20240419	101000	11206220	16100	16100	16100	16100	0
584	20240419	100900	11206220	16100	16100	16100	16100	0
585	20240419	100800	11206220	16100	16100	16100	16100	0
586	20240419	100700	11206220	16100	16100	16100	16100	0
587	20240419	100600	11206220	16100	16100	16100	16100	0
588	20240419	100500	11206220	16100	16100	16100	16100	0
589	20240419	100400	11206220	16100	16100	16100	16100	0
590	20240419	100300	11206220	16100	16100	16100	16100	0
591	20240419	100200	11206220	16100	16100	16100	16100	0
592	20240419	100100	11206220	16100	16100	16100	16100	0
593	20240419	100000	11206220	16100	16100	16100	16100	0
594	20240419	095900	11206220	16100	16100	16100	16100	0
595	20240419	095800	11206220	16100	16100	16100	16100	0
596	20240419	095700	11206220	16100	16100	16100	16100	0
597	20240419	095600	11206220	16100	16100	16100	16100	0
598	20240419	095500	11206220	16100	16100	16100	16100	0
599	20240419	095400	11206220	16100	16100	16100	16100	1
600	20240419	095300	11190120	16100	16100	16100	16100	0
601	20240419	095200	11190120	16100	16100	16100	16100	31
602	20240419	095100	10691020	16100	16100	16100	16100	0
603	20240419	095000	10691020	16100	16100	16100	16100	0
604	20240419	094900	10691020	16100	16100	16100	16100	0
605	20240419	094800	10691020	16100	16100	16100	16100	0
606	20240419	094700	10691020	16100	16100	16100	16100	0
607	20240419	094600	10691020	16100	16100	16100	16100	0
608	20240419	094500	10691020	16100	16100	16100	16100	0
609	20240419	094400	10691020	16100	16100	16100	16100	0
610	20240419	094300	10691020	16100	16100	16100	16100	0
611	20240419	094200	10691020	16100	16100	16100	16100	0
612	20240419	094100	10691020	16100	16100	16100	16100	0
613	20240419	094000	10691020	16100	16100	16100	16100	0
614	20240419	093900	10691020	16100	16100	16100	16100	3
615	20240419	093800	10642720	15940	15940	15940	15940	0
616	20240419	093700	10642720	15940	15940	15940	15940	0
617	20240419	093600	10642720	15940	15940	15940	15940	0
618	20240419	093500	10642720	15940	15990	15990	15930	124
619	20240419	093400	8664490	15990	15990	15990	15990	1
620	20240419	093300	8648500	15950	15950	15950	15950	0
621	20240419	093200	8648500	15950	15950	15950	15950	0
622	20240419	093100	8648500	15950	15950	15950	15950	0
623	20240419	093000	8648500	15950	15950	15950	15950	0
624	20240419	092900	8648500	15950	15950	15950	15950	0
625	20240419	092800	8648500	15950	15950	15950	15950	0
626	20240419	092700	8648500	15950	15950	15950	15950	0
627	20240419	092600	8648500	15950	15950	15950	15950	0
628	20240419	092500	8648500	15950	15950	15950	15950	0
629	20240419	092400	8648500	15950	15950	15950	15950	0
630	20240419	092300	8648500	15950	15950	15950	15950	0
631	20240419	092200	8648500	15950	15950	15950	15950	0
632	20240419	092100	8648500	15950	15950	15950	15950	0
633	20240419	092000	8648500	15950	15950	15950	15950	0
634	20240419	091900	8648500	15950	15950	15950	15950	0
635	20240419	091800	8648500	15950	15950	15950	15950	35
636	20240419	091700	8090250	15940	15950	15950	15940	156
637	20240419	091600	5603160	15940	15940	15940	15940	0
638	20240419	091500	5603160	15940	15990	15990	15940	259
639	20240419	091400	1471650	15980	15980	15980	15980	0
640	20240419	091300	1471650	15980	15980	15980	15980	0
641	20240419	091200	1471650	15980	15980	15980	15980	0
642	20240419	091100	1471650	15980	15980	15980	15980	46
643	20240419	091000	736570	15990	16000	16000	15990	35
644	20240419	090900	176870	15980	15980	15980	15980	0
645	20240419	090800	176870	15980	15980	15980	15980	0
646	20240419	090700	176870	15980	15980	15980	15980	0
647	20240419	090600	176870	15980	15980	15980	15980	0
648	20240419	090500	176870	15980	15980	15980	15980	0
649	20240419	090400	176870	15980	15980	15980	15980	0
650	20240419	090300	176870	15980	15980	15980	15980	0
651	20240419	090200	176870	15980	15980	15980	15980	0
652	20240419	090100	176870	15980	15980	15980	15980	0
653	20240419	090000	176870	15980	16100	16100	15980	11