KissMeData/084670/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	194200	18917700	11600	11600	11600	11600	3
3	20240419	194100	18917700	11600	11600	11600	11600	0
4	20240419	194000	18917700	11600	11600	11600	11600	0
5	20240419	193900	18917700	11600	11600	11600	11600	0
6	20240419	193800	18917700	11600	11600	11600	11600	0
7	20240419	193700	18917700	11600	11600	11600	11600	0
8	20240419	193600	18917700	11600	11600	11600	11600	0
9	20240419	193500	18917700	11600	11600	11600	11600	0
10	20240419	193400	18917700	11600	11600	11600	11600	0
11	20240419	193300	18917700	11600	11600	11600	11600	0
12	20240419	193200	18917700	11600	11600	11600	11600	0
13	20240419	193100	18917700	11600	11600	11600	11600	0
14	20240419	193000	18917700	11600	11600	11600	11600	0
15	20240419	192900	18917700	11600	11600	11600	11600	0
16	20240419	192800	18917700	11600	11600	11600	11600	0
17	20240419	192700	18917700	11600	11600	11600	11600	0
18	20240419	192600	18917700	11600	11600	11600	11600	0
19	20240419	192500	18917700	11600	11600	11600	11600	0
20	20240419	192400	18917700	11600	11600	11600	11600	0
21	20240419	192300	18917700	11600	11600	11600	11600	0
22	20240419	192200	18917700	11600	11600	11600	11600	0
23	20240419	192100	18917700	11600	11600	11600	11600	0
24	20240419	192000	18917700	11600	11600	11600	11600	0
25	20240419	191900	18917700	11600	11600	11600	11600	0
26	20240419	191800	18917700	11600	11600	11600	11600	0
27	20240419	191700	18917700	11600	11600	11600	11600	0
28	20240419	191600	18917700	11600	11600	11600	11600	0
29	20240419	191500	18917700	11600	11600	11600	11600	0
30	20240419	191400	18917700	11600	11600	11600	11600	0
31	20240419	191300	18917700	11600	11600	11600	11600	0
32	20240419	191200	18917700	11600	11600	11600	11600	3
33	20240419	191100	18917700	11600	11600	11600	11600	0
34	20240419	191000	18917700	11600	11600	11600	11600	0
35	20240419	190900	18917700	11600	11600	11600	11600	0
36	20240419	190800	18917700	11600	11600	11600	11600	0
37	20240419	190700	18917700	11600	11600	11600	11600	0
38	20240419	190600	18917700	11600	11600	11600	11600	0
39	20240419	190500	18917700	11600	11600	11600	11600	0
40	20240419	190400	18917700	11600	11600	11600	11600	0
41	20240419	190300	18917700	11600	11600	11600	11600	0
42	20240419	190200	18917700	11600	11600	11600	11600	0
43	20240419	190100	18917700	11600	11600	11600	11600	0
44	20240419	190000	18917700	11600	11600	11600	11600	0
45	20240419	185900	18917700	11600	11600	11600	11600	0
46	20240419	185800	18917700	11600	11600	11600	11600	0
47	20240419	185700	18917700	11600	11600	11600	11600	0
48	20240419	185600	18917700	11600	11600	11600	11600	0
49	20240419	185500	18917700	11600	11600	11600	11600	0
50	20240419	185400	18917700	11600	11600	11600	11600	0
51	20240419	185300	18917700	11600	11600	11600	11600	0
52	20240419	185200	18917700	11600	11600	11600	11600	0
53	20240419	185100	18917700	11600	11600	11600	11600	0
54	20240419	185000	18917700	11600	11600	11600	11600	0
55	20240419	184900	18917700	11600	11600	11600	11600	0
56	20240419	184800	18917700	11600	11600	11600	11600	0
57	20240419	184700	18917700	11600	11600	11600	11600	0
58	20240419	184600	18917700	11600	11600	11600	11600	0
59	20240419	184500	18917700	11600	11600	11600	11600	0
60	20240419	184400	18917700	11600	11600	11600	11600	0
61	20240419	184300	18917700	11600	11600	11600	11600	0
62	20240419	184200	18917700	11600	11600	11600	11600	3
63	20240419	184100	18917700	11600	11600	11600	11600	0
64	20240419	184000	18917700	11600	11600	11600	11600	0
65	20240419	183900	18917700	11600	11600	11600	11600	0
66	20240419	183800	18917700	11600	11600	11600	11600	0
67	20240419	183700	18917700	11600	11600	11600	11600	0
68	20240419	183600	18917700	11600	11600	11600	11600	0
69	20240419	183500	18917700	11600	11600	11600	11600	0
70	20240419	183400	18917700	11600	11600	11600	11600	0
71	20240419	183300	18917700	11600	11600	11600	11600	0
72	20240419	183200	18917700	11600	11600	11600	11600	0
73	20240419	183100	18917700	11600	11600	11600	11600	0
74	20240419	183000	18917700	11600	11600	11600	11600	0
75	20240419	182900	18917700	11600	11600	11600	11600	0
76	20240419	182800	18917700	11600	11600	11600	11600	0
77	20240419	182700	18917700	11600	11600	11600	11600	0
78	20240419	182600	18917700	11600	11600	11600	11600	0
79	20240419	182500	18917700	11600	11600	11600	11600	0
80	20240419	182400	18917700	11600	11600	11600	11600	0
81	20240419	182300	18917700	11600	11600	11600	11600	0
82	20240419	182200	18917700	11600	11600	11600	11600	0
83	20240419	182100	18917700	11600	11600	11600	11600	0
84	20240419	182000	18917700	11600	11600	11600	11600	0
85	20240419	181900	18917700	11600	11600	11600	11600	0
86	20240419	181800	18917700	11600	11600	11600	11600	0
87	20240419	181700	18917700	11600	11600	11600	11600	0
88	20240419	181600	18917700	11600	11600	11600	11600	0
89	20240419	181500	18917700	11600	11600	11600	11600	0
90	20240419	181400	18917700	11600	11600	11600	11600	0
91	20240419	181300	18917700	11600	11600	11600	11600	0
92	20240419	181200	18917700	11600	11600	11600	11600	3
93	20240419	181100	18917700	11600	11600	11600	11600	0
94	20240419	181000	18917700	11600	11600	11600	11600	0
95	20240419	180900	18917700	11600	11600	11600	11600	0
96	20240419	180800	18917700	11600	11600	11600	11600	0
97	20240419	180700	18917700	11600	11600	11600	11600	0
98	20240419	180600	18917700	11600	11600	11600	11600	0
99	20240419	180500	18917700	11600	11600	11600	11600	0
100	20240419	180400	18917700	11600	11600	11600	11600	0
101	20240419	180300	18917700	11600	11600	11600	11600	0
102	20240419	180200	18917700	11600	11600	11600	11600	0
103	20240419	180100	18917700	11600	11600	11600	11600	0
104	20240419	180000	18917700	11600	11600	11600	11600	0
105	20240419	175900	18917700	11600	11600	11600	11600	0
106	20240419	175800	18917700	11600	11600	11600	11600	0
107	20240419	175700	18917700	11600	11600	11600	11600	0
108	20240419	175600	18917700	11600	11600	11600	11600	0
109	20240419	175500	18917700	11600	11600	11600	11600	0
110	20240419	175400	18917700	11600	11600	11600	11600	0
111	20240419	175300	18917700	11600	11600	11600	11600	0
112	20240419	175200	18917700	11600	11600	11600	11600	0
113	20240419	175100	18917700	11600	11600	11600	11600	0
114	20240419	175000	18917700	11600	11600	11600	11600	0
115	20240419	174900	18917700	11600	11600	11600	11600	0
116	20240419	174800	18917700	11600	11600	11600	11600	0
117	20240419	174700	18917700	11600	11600	11600	11600	0
118	20240419	174600	18917700	11600	11600	11600	11600	0
119	20240419	174500	18917700	11600	11600	11600	11600	0
120	20240419	174400	18917700	11600	11600	11600	11600	0
121	20240419	174300	18917700	11600	11600	11600	11600	0
122	20240419	174200	18917700	11600	11600	11600	11600	3
123	20240419	174100	18917700	11600	11600	11600	11600	0
124	20240419	174000	18917700	11600	11600	11600	11600	0
125	20240419	173900	18917700	11600	11600	11600	11600	0
126	20240419	173800	18917700	11600	11600	11600	11600	0
127	20240419	173700	18917700	11600	11600	11600	11600	0
128	20240419	173600	18917700	11600	11600	11600	11600	0
129	20240419	173500	18917700	11600	11600	11600	11600	0
130	20240419	173400	18917700	11600	11600	11600	11600	0
131	20240419	173300	18917700	11600	11600	11600	11600	0
132	20240419	173200	18917700	11600	11600	11600	11600	0
133	20240419	173100	18917700	11600	11600	11600	11600	0
134	20240419	173000	18917700	11600	11600	11600	11600	0
135	20240419	172900	18917700	11600	11600	11600	11600	0
136	20240419	172800	18917700	11600	11600	11600	11600	0
137	20240419	172700	18917700	11600	11600	11600	11600	0
138	20240419	172600	18917700	11600	11600	11600	11600	0
139	20240419	172500	18917700	11600	11600	11600	11600	0
140	20240419	172400	18917700	11600	11600	11600	11600	0
141	20240419	172300	18917700	11600	11600	11600	11600	0
142	20240419	172200	18917700	11600	11600	11600	11600	0
143	20240419	172100	18917700	11600	11600	11600	11600	0
144	20240419	172000	18917700	11600	11600	11600	11600	0
145	20240419	171900	18917700	11600	11600	11600	11600	0
146	20240419	171800	18917700	11600	11600	11600	11600	0
147	20240419	171700	18917700	11600	11600	11600	11600	0
148	20240419	171600	18917700	11600	11600	11600	11600	0
149	20240419	171500	18917700	11600	11600	11600	11600	0
150	20240419	171400	18917700	11600	11600	11600	11600	0
151	20240419	171300	18917700	11600	11600	11600	11600	0
152	20240419	171200	18917700	11600	11600	11600	11600	3
153	20240419	171100	18917700	11600	11600	11600	11600	0
154	20240419	171000	18917700	11600	11600	11600	11600	0
155	20240419	170900	18917700	11600	11600	11600	11600	0
156	20240419	170800	18917700	11600	11600	11600	11600	0
157	20240419	170700	18917700	11600	11600	11600	11600	0
158	20240419	170600	18917700	11600	11600	11600	11600	0
159	20240419	170500	18917700	11600	11600	11600	11600	0
160	20240419	170400	18917700	11600	11600	11600	11600	0
161	20240419	170300	18917700	11600	11600	11600	11600	0
162	20240419	170200	18917700	11600	11600	11600	11600	0
163	20240419	170100	18917700	11600	11600	11600	11600	0
164	20240419	170000	18917700	11600	11600	11600	11600	0
165	20240419	165900	18917700	11600	11600	11600	11600	0
166	20240419	165800	18917700	11600	11600	11600	11600	0
167	20240419	165700	18917700	11600	11600	11600	11600	0
168	20240419	165600	18917700	11600	11600	11600	11600	0
169	20240419	165500	18917700	11600	11600	11600	11600	0
170	20240419	165400	18917700	11600	11600	11600	11600	0
171	20240419	165300	18917700	11600	11600	11600	11600	0
172	20240419	165200	18917700	11600	11600	11600	11600	0
173	20240419	165100	18917700	11600	11600	11600	11600	0
174	20240419	165000	18917700	11600	11600	11600	11600	0
175	20240419	164900	18917700	11600	11600	11600	11600	0
176	20240419	164800	18917700	11600	11600	11600	11600	0
177	20240419	164700	18917700	11600	11600	11600	11600	0
178	20240419	164600	18917700	11600	11600	11600	11600	0
179	20240419	164500	18917700	11600	11600	11600	11600	0
180	20240419	164400	18917700	11600	11600	11600	11600	0
181	20240419	164300	18917700	11600	11600	11600	11600	0
182	20240419	164200	18917700	11600	11600	11600	11600	3
183	20240419	164100	18917700	11600	11600	11600	11600	0
184	20240419	164000	18917700	11600	11600	11600	11600	0
185	20240419	163900	18917700	11600	11600	11600	11600	0
186	20240419	163800	18917700	11600	11600	11600	11600	0
187	20240419	163700	18917700	11600	11600	11600	11600	0
188	20240419	163600	18917700	11600	11600	11600	11600	0
189	20240419	163500	18917700	11600	11600	11600	11600	0
190	20240419	163400	18917700	11600	11600	11600	11600	0
191	20240419	163300	18917700	11600	11600	11600	11600	0
192	20240419	163200	18917700	11600	11600	11600	11600	0
193	20240419	163100	18917700	11600	11600	11600	11600	0
194	20240419	163000	18917700	11600	11600	11600	11600	0
195	20240419	162900	18917700	11600	11600	11600	11600	0
196	20240419	162800	18917700	11600	11600	11600	11600	0
197	20240419	162700	18917700	11600	11600	11600	11600	0
198	20240419	162600	18917700	11600	11600	11600	11600	0
199	20240419	162500	18917700	11600	11600	11600	11600	0
200	20240419	162400	18917700	11600	11600	11600	11600	0
201	20240419	162300	18917700	11600	11600	11600	11600	0
202	20240419	162200	18917700	11600	11600	11600	11600	0
203	20240419	162100	18917700	11600	11600	11600	11600	0
204	20240419	162000	18917700	11600	11600	11600	11600	0
205	20240419	161900	18917700	11600	11600	11600	11600	0
206	20240419	161800	18917700	11600	11600	11600	11600	0
207	20240419	161700	18917700	11600	11600	11600	11600	0
208	20240419	161600	18917700	11600	11600	11600	11600	0
209	20240419	161500	18917700	11600	11600	11600	11600	0
210	20240419	161400	18917700	11600	11600	11600	11600	0
211	20240419	161300	18917700	11600	11600	11600	11600	0
212	20240419	161200	18917700	11600	11600	11600	11600	3
213	20240419	161100	18917700	11600	11600	11600	11600	0
214	20240419	161000	18917700	11600	11600	11600	11600	0
215	20240419	160900	18917700	11600	11600	11600	11600	0
216	20240419	160800	18917700	11600	11600	11600	11600	0
217	20240419	160700	18917700	11600	11600	11600	11600	0
218	20240419	160600	18917700	11600	11600	11600	11600	0
219	20240419	160500	18917700	11600	11600	11600	11600	0
220	20240419	160400	18917700	11600	11600	11600	11600	0
221	20240419	160300	18917700	11600	11600	11600	11600	0
222	20240419	160200	18917700	11600	11600	11600	11600	0
223	20240419	160100	18917700	11600	11600	11600	11600	0
224	20240419	160000	18917700	11600	11600	11600	11600	0
225	20240419	155900	18917700	11600	11600	11600	11600	0
226	20240419	155800	18917700	11600	11600	11600	11600	0
227	20240419	155700	18917700	11600	11600	11600	11600	0
228	20240419	155600	18917700	11600	11600	11600	11600	0
229	20240419	155500	18917700	11600	11600	11600	11600	0
230	20240419	155400	18917700	11600	11600	11600	11600	0
231	20240419	155300	18917700	11600	11600	11600	11600	0
232	20240419	155200	18917700	11600	11600	11600	11600	0
233	20240419	155100	18917700	11600	11600	11600	11600	0
234	20240419	155000	18917700	11600	11600	11600	11600	0
235	20240419	154900	18917700	11600	11600	11600	11600	0
236	20240419	154800	18917700	11600	11600	11600	11600	0
237	20240419	154700	18917700	11600	11600	11600	11600	0
238	20240419	154600	18917700	11600	11600	11600	11600	0
239	20240419	154500	18917700	11600	11600	11600	11600	0
240	20240419	154400	18917700	11600	11600	11600	11600	0
241	20240419	154300	18917700	11600	11600	11600	11600	0
242	20240419	154200	18917700	11600	11600	11600	11600	3
243	20240419	154100	18917700	11600	11600	11600	11600	0
244	20240419	154000	18917700	11600	11600	11600	11600	0
245	20240419	153900	18917700	11600	11600	11600	11600	0
246	20240419	153800	18917700	11600	11600	11600	11600	0
247	20240419	153700	18917700	11600	11600	11600	11600	0
248	20240419	153600	18917700	11600	11600	11600	11600	0
249	20240419	153500	18917700	11600	11600	11600	11600	0
250	20240419	153400	18917700	11600	11600	11600	11600	0
251	20240419	153300	18917700	11600	11600	11600	11600	0
252	20240419	153200	18917700	11600	11600	11600	11600	0
253	20240419	153100	18917700	11600	11600	11600	11600	0
254	20240419	153000	18917700	11600	11600	11600	11600	3
255	20240419	152900	18882900	11580	11580	11580	11580	0
256	20240419	152800	18882900	11580	11580	11580	11580	0
257	20240419	152700	18882900	11580	11580	11580	11580	0
258	20240419	152600	18882900	11580	11580	11580	11580	0
259	20240419	152500	18882900	11580	11580	11580	11580	0
260	20240419	152400	18882900	11580	11580	11580	11580	0
261	20240419	152300	18882900	11580	11580	11580	11580	0
262	20240419	152200	18882900	11580	11580	11580	11580	0
263	20240419	152100	18882900	11580	11580	11580	11580	0
264	20240419	152000	18882900	11580	11580	11580	11580	0
265	20240419	151900	18882900	11580	11580	11580	11580	0
266	20240419	151800	18882900	11580	11580	11580	11580	0
267	20240419	151700	18882900	11580	11580	11580	11580	0
268	20240419	151600	18882900	11580	11580	11580	11580	5
269	20240419	151500	18825000	11580	11580	11580	11580	0
270	20240419	151400	18825000	11580	11590	11590	11580	47
271	20240419	151300	18280640	11580	11580	11580	11580	0
272	20240419	151200	18280640	11580	11580	11580	11580	0
273	20240419	151100	18280640	11580	11580	11580	11580	2
274	20240419	151000	18257480	11580	11580	11580	11580	0
275	20240419	150900	18257480	11580	11580	11580	11580	2
276	20240419	150800	18234320	11580	11580	11580	11580	0
277	20240419	150700	18234320	11580	11580	11580	11580	0
278	20240419	150600	18234320	11580	11580	11580	11580	2
279	20240419	150500	18211160	11560	11560	11560	11560	0
280	20240419	150400	18211160	11560	11560	11560	11560	0
281	20240419	150300	18211160	11560	11560	11560	11560	0
282	20240419	150200	18211160	11560	11560	11560	11560	0
283	20240419	150100	18211160	11560	11560	11560	11560	0
284	20240419	150000	18211160	11560	11560	11560	11560	0
285	20240419	145900	18211160	11560	11560	11560	11560	0
286	20240419	145800	18211160	11560	11560	11560	11560	1
287	20240419	145700	18199600	11560	11560	11560	11560	0
288	20240419	145600	18199600	11560	11560	11560	11560	0
289	20240419	145500	18199600	11560	11560	11560	11560	0
290	20240419	145400	18199600	11560	11560	11560	11560	0
291	20240419	145300	18199600	11560	11560	11560	11560	0
292	20240419	145200	18199600	11560	11560	11560	11560	0
293	20240419	145100	18199600	11560	11560	11560	11560	0
294	20240419	145000	18199600	11560	11560	11560	11560	0
295	20240419	144900	18199600	11560	11560	11560	11560	0
296	20240419	144800	18199600	11560	11560	11560	11560	0
297	20240419	144700	18199600	11560	11560	11560	11560	0
298	20240419	144600	18199600	11560	11560	11560	11560	0
299	20240419	144500	18199600	11560	11560	11560	11560	0
300	20240419	144400	18199600	11560	11560	11560	11560	0
301	20240419	144300	18199600	11560	11560	11560	11560	0
302	20240419	144200	18199600	11560	11560	11560	11560	0
303	20240419	144100	18199600	11560	11560	11560	11560	0
304	20240419	144000	18199600	11560	11560	11560	11560	4
305	20240419	143900	18153360	11550	11550	11550	11550	0
306	20240419	143800	18153360	11550	11550	11550	11550	0
307	20240419	143700	18153360	11550	11550	11550	11550	7
308	20240419	143600	18072510	11400	11400	11400	11400	0
309	20240419	143500	18072510	11400	11400	11400	11400	0
310	20240419	143400	18072510	11400	11560	11560	11400	122
311	20240419	143300	16672790	11600	11600	11600	11600	0
312	20240419	143200	16672790	11600	11600	11600	11600	0
313	20240419	143100	16672790	11600	11600	11600	11600	0
314	20240419	143000	16672790	11600	11600	11600	11600	0
315	20240419	142900	16672790	11600	11600	11600	11600	0
316	20240419	142800	16672790	11600	11600	11600	11600	0
317	20240419	142700	16672790	11600	11600	11600	11600	0
318	20240419	142600	16672790	11600	11600	11600	11600	0
319	20240419	142500	16672790	11600	11600	11600	11600	0
320	20240419	142400	16672790	11600	11600	11600	11600	0
321	20240419	142300	16672790	11600	11600	11600	11600	0
322	20240419	142200	16672790	11600	11600	11600	11600	0
323	20240419	142100	16672790	11600	11600	11600	11600	0
324	20240419	142000	16672790	11600	11600	11600	11600	0
325	20240419	141900	16672790	11600	11600	11600	11600	0
326	20240419	141800	16672790	11600	11600	11600	11600	0
327	20240419	141700	16672790	11600	11600	11600	11600	0
328	20240419	141600	16672790	11600	11600	11600	11600	0
329	20240419	141500	16672790	11600	11600	11600	11600	0
330	20240419	141400	16672790	11600	11600	11600	11600	0
331	20240419	141300	16672790	11600	11600	11600	11600	0
332	20240419	141200	16672790	11600	11600	11600	11600	0
333	20240419	141100	16672790	11600	11600	11600	11600	0
334	20240419	141000	16672790	11600	11600	11600	11600	0
335	20240419	140900	16672790	11600	11600	11600	11600	0
336	20240419	140800	16672790	11600	11600	11600	11600	0
337	20240419	140700	16672790	11600	11600	11600	11600	17
338	20240419	140600	16475590	11600	11600	11600	11600	0
339	20240419	140500	16475590	11600	11600	11600	11600	0
340	20240419	140400	16475590	11600	11600	11600	11600	0
341	20240419	140300	16475590	11600	11600	11600	11600	0
342	20240419	140200	16475590	11600	11600	11600	11600	0
343	20240419	140100	16475590	11600	11600	11600	11600	0
344	20240419	140000	16475590	11600	11600	11600	11600	0
345	20240419	135900	16475590	11600	11600	11600	11600	0
346	20240419	135800	16475590	11600	11600	11600	11600	0
347	20240419	135700	16475590	11600	11600	11600	11600	0
348	20240419	135600	16475590	11600	11600	11600	11600	0
349	20240419	135500	16475590	11600	11600	11600	11600	0
350	20240419	135400	16475590	11600	11600	11600	11600	0
351	20240419	135300	16475590	11600	11600	11600	11600	0
352	20240419	135200	16475590	11600	11600	11600	11600	0
353	20240419	135100	16475590	11600	11600	11600	11600	0
354	20240419	135000	16475590	11600	11600	11600	11600	0
355	20240419	134900	16475590	11600	11600	11600	11600	0
356	20240419	134800	16475590	11600	11600	11600	11600	0
357	20240419	134700	16475590	11600	11600	11600	11600	0
358	20240419	134600	16475590	11600	11600	11600	11600	0
359	20240419	134500	16475590	11600	11600	11600	11600	0
360	20240419	134400	16475590	11600	11600	11600	11600	0
361	20240419	134300	16475590	11600	11600	11600	11600	0
362	20240419	134200	16475590	11600	11600	11600	11600	0
363	20240419	134100	16475590	11600	11610	11610	11600	3
364	20240419	134000	16440770	11610	11610	11610	11610	0
365	20240419	133900	16440770	11610	11610	11610	11610	0
366	20240419	133800	16440770	11610	11610	11610	11610	0
367	20240419	133700	16440770	11610	11610	11610	11610	0
368	20240419	133600	16440770	11610	11610	11610	11610	0
369	20240419	133500	16440770	11610	11610	11610	11610	0
370	20240419	133400	16440770	11610	11610	11610	11610	0
371	20240419	133300	16440770	11610	11610	11610	11610	1
372	20240419	133200	16429160	11610	11610	11610	11610	1
373	20240419	133100	16417550	11640	11640	11640	11640	0
374	20240419	133000	16417550	11640	11630	11640	11630	2
375	20240419	132900	16394280	11620	11590	11620	11590	21
376	20240419	132800	16150830	11570	11570	11570	11570	0
377	20240419	132700	16150830	11570	11570	11570	11570	2
378	20240419	132600	16127690	11650	11650	11650	11650	0
379	20240419	132500	16127690	11650	11650	11650	11650	0
380	20240419	132400	16127690	11650	11650	11650	11650	0
381	20240419	132300	16127690	11650	11650	11650	11650	0
382	20240419	132200	16127690	11650	11650	11650	11650	0
383	20240419	132100	16127690	11650	11650	11650	11650	0
384	20240419	132000	16127690	11650	11650	11650	11650	0
385	20240419	131900	16127690	11650	11650	11650	11650	0
386	20240419	131800	16127690	11650	11650	11650	11650	0
387	20240419	131700	16127690	11650	11650	11650	11650	0
388	20240419	131600	16127690	11650	11650	11650	11650	0
389	20240419	131500	16127690	11650	11650	11650	11650	0
390	20240419	131400	16127690	11650	11650	11650	11650	0
391	20240419	131300	16127690	11650	11650	11650	11650	0
392	20240419	131200	16127690	11650	11650	11650	11650	0
393	20240419	131100	16127690	11650	11650	11650	11650	0
394	20240419	131000	16127690	11650	11650	11650	11650	0
395	20240419	130900	16127690	11650	11650	11650	11650	0
396	20240419	130800	16127690	11650	11650	11650	11650	0
397	20240419	130700	16127690	11650	11650	11650	11650	0
398	20240419	130600	16127690	11650	11650	11650	11650	0
399	20240419	130500	16127690	11650	11650	11650	11650	0
400	20240419	130400	16127690	11650	11650	11650	11650	0
401	20240419	130300	16127690	11650	11650	11650	11650	0
402	20240419	130200	16127690	11650	11650	11650	11650	0
403	20240419	130100	16127690	11650	11650	11650	11650	0
404	20240419	130000	16127690	11650	11650	11650	11650	0
405	20240419	125900	16127690	11650	11650	11650	11650	0
406	20240419	125800	16127690	11650	11650	11650	11650	0
407	20240419	125700	16127690	11650	11650	11650	11650	0
408	20240419	125600	16127690	11650	11650	11650	11650	0
409	20240419	125500	16127690	11650	11650	11650	11650	0
410	20240419	125400	16127690	11650	11640	11650	11640	4
411	20240419	125300	16081110	11660	11660	11660	11660	0
412	20240419	125200	16081110	11660	11660	11660	11660	0
413	20240419	125100	16081110	11660	11610	11660	11610	6
414	20240419	125000	16011300	11550	11550	11550	11550	0
415	20240419	124900	16011300	11550	11550	11550	11550	0
416	20240419	124800	16011300	11550	11550	11550	11550	0
417	20240419	124700	16011300	11550	11550	11550	11550	0
418	20240419	124600	16011300	11550	11550	11550	11550	0
419	20240419	124500	16011300	11550	11550	11550	11550	0
420	20240419	124400	16011300	11550	11550	11550	11550	0
421	20240419	124300	16011300	11550	11550	11550	11550	0
422	20240419	124200	16011300	11550	11550	11550	11550	0
423	20240419	124100	16011300	11550	11550	11550	11550	0
424	20240419	124000	16011300	11550	11550	11550	11550	0
425	20240419	123900	16011300	11550	11550	11550	11550	0
426	20240419	123800	16011300	11550	11550	11550	11550	0
427	20240419	123700	16011300	11550	11550	11550	11550	0
428	20240419	123600	16011300	11550	11550	11550	11550	0
429	20240419	123500	16011300	11550	11550	11550	11550	0
430	20240419	123400	16011300	11550	11550	11550	11550	3
431	20240419	123300	15976650	11550	11550	11550	11550	0
432	20240419	123200	15976650	11550	11550	11550	11550	0
433	20240419	123100	15976650	11550	11550	11550	11550	0
434	20240419	123000	15976650	11550	11550	11550	11550	0
435	20240419	122900	15976650	11550	11550	11550	11550	0
436	20240419	122800	15976650	11550	11550	11550	11550	0
437	20240419	122700	15976650	11550	11550	11550	11550	0
438	20240419	122600	15976650	11550	11550	11550	11550	0
439	20240419	122500	15976650	11550	11550	11550	11550	0
440	20240419	122400	15976650	11550	11550	11550	11550	0
441	20240419	122300	15976650	11550	11550	11550	11550	0
442	20240419	122200	15976650	11550	11550	11550	11550	0
443	20240419	122100	15976650	11550	11550	11550	11550	0
444	20240419	122000	15976650	11550	11550	11550	11550	0
445	20240419	121900	15976650	11550	11550	11550	11550	0
446	20240419	121800	15976650	11550	11550	11550	11550	0
447	20240419	121700	15976650	11550	11550	11550	11550	0
448	20240419	121600	15976650	11550	11550	11550	11550	0
449	20240419	121500	15976650	11550	11550	11550	11550	0
450	20240419	121400	15976650	11550	11550	11550	11550	0
451	20240419	121300	15976650	11550	11550	11550	11550	0
452	20240419	121200	15976650	11550	11550	11550	11550	0
453	20240419	121100	15976650	11550	11550	11550	11550	0
454	20240419	121000	15976650	11550	11550	11550	11550	0
455	20240419	120900	15976650	11550	11550	11550	11550	0
456	20240419	120800	15976650	11550	11550	11550	11550	0
457	20240419	120700	15976650	11550	11550	11550	11550	0
458	20240419	120600	15976650	11550	11550	11550	11550	2
459	20240419	120500	15953550	11590	11550	11590	11550	10
460	20240419	120400	15837850	11590	11550	11590	11550	7
461	20240419	120300	15756840	11550	11550	11590	11550	12
462	20240419	120200	15618000	11550	11550	11590	11550	15
463	20240419	120100	15444470	11590	11550	11590	11550	9
464	20240419	120000	15340320	11550	11550	11550	11550	0
465	20240419	115900	15340320	11550	11550	11590	11550	4
466	20240419	115800	15294040	11550	11590	11590	11550	5
467	20240419	115700	15236170	11550	11590	11590	11550	12
468	20240419	115600	15097330	11550	11550	11590	11550	9
469	20240419	115500	14993220	11550	11550	11590	11550	4
470	20240419	115400	14946940	11550	11550	11590	11550	14
471	20240419	115300	14784960	11590	11550	11590	11550	9
472	20240419	115200	14680850	11530	11610	11610	11520	32
473	20240419	115100	14311180	11570	11570	11610	11570	4
474	20240419	115000	14264860	11610	11610	11610	11610	0
475	20240419	114900	14264860	11610	11570	11610	11570	4
476	20240419	114800	14218500	11610	11570	11610	11570	5
477	20240419	114700	14160530	11610	11610	11610	11570	15
478	20240419	114600	13986660	11570	11600	11610	11570	12
479	20240419	114500	13847590	11570	11570	11570	11570	1
480	20240419	114400	13836020	11560	11560	11560	11560	0
481	20240419	114300	13836020	11560	11570	11570	11560	16
482	20240419	114200	13650990	11570	11650	11650	11570	15
483	20240419	114100	13476900	11670	11610	11670	11610	8
484	20240419	114000	13383760	11600	11590	11600	11590	187
485	20240419	113900	11216420	11520	11520	11520	11520	0
486	20240419	113800	11216420	11520	11520	11520	11520	0
487	20240419	113700	11216420	11520	11520	11520	11520	0
488	20240419	113600	11216420	11520	11530	11530	11520	3
489	20240419	113500	11181840	11540	11540	11540	11540	2
490	20240419	113400	11158760	11590	11550	11590	11550	11
491	20240419	113300	11031510	11590	11550	11590	11550	20
492	20240419	113200	10800150	11580	11580	11580	11550	20
493	20240419	113100	10568820	11550	11550	11590	11550	5
494	20240419	113000	10510990	11550	11550	11590	11550	13
495	20240419	112900	10360600	11590	11590	11590	11550	12
496	20240419	112800	10221720	11550	11570	11590	11550	14
497	20240419	112700	10059790	11570	11550	11590	11550	9
498	20240419	112600	9955650	11590	11550	11590	11550	5
499	20240419	112500	9897780	11590	11550	11590	11550	3
500	20240419	112400	9863090	11590	11550	11590	11550	8
501	20240419	112300	9770530	11590	11590	11590	11550	4
502	20240419	112200	9724210	11550	11550	11550	11550	1
503	20240419	112100	9712660	11540	11540	11540	11540	0
504	20240419	112000	9712660	11540	11540	11540	11540	0
505	20240419	111900	9712660	11540	11540	11540	11540	0
506	20240419	111800	9712660	11540	11540	11540	11540	0
507	20240419	111700	9712660	11540	11540	11540	11540	0
508	20240419	111600	9712660	11540	11540	11540	11540	0
509	20240419	111500	9712660	11540	11540	11540	11540	0
510	20240419	111400	9712660	11540	11540	11540	11540	0
511	20240419	111300	9712660	11540	11540	11540	11540	0
512	20240419	111200	9712660	11540	11540	11540	11540	0
513	20240419	111100	9712660	11540	11540	11540	11540	0
514	20240419	111000	9712660	11540	11540	11540	11540	1
515	20240419	110900	9701120	11550	11550	11550	11550	1
516	20240419	110800	9689570	11590	11550	11590	11550	3
517	20240419	110700	9654840	11590	11550	11590	11550	3
518	20240419	110600	9620150	11590	11550	11590	11550	3
519	20240419	110500	9585420	11550	11550	11550	11550	1
520	20240419	110400	9573870	11590	11550	11590	11550	4
521	20240419	110300	9527590	11590	11550	11590	11550	7
522	20240419	110200	9446580	11590	11550	11590	11550	17
523	20240419	110100	9250190	11550	11550	11590	11540	6
524	20240419	110000	9180820	11590	11590	11590	11590	0
525	20240419	105900	9180820	11590	11550	11590	11550	3
526	20240419	105800	9146090	11590	11590	11590	11550	4
527	20240419	105700	9099810	11550	11560	11590	11550	5
528	20240419	105600	9041990	11590	11590	11590	11590	0
529	20240419	105500	9041990	11590	11550	11590	11550	2
530	20240419	105400	9018850	11550	11550	11550	11550	0
531	20240419	105300	9018850	11550	11550	11550	11550	0
532	20240419	105200	9018850	11550	11550	11550	11550	1
533	20240419	105100	9007300	11590	11550	11590	11550	5
534	20240419	105000	8949470	11560	11590	11590	11550	8
535	20240419	104900	8856880	11550	11550	11590	11550	5
536	20240419	104800	8799050	11590	11550	11590	11550	9
537	20240419	104700	8694940	11590	11550	11590	11550	4
538	20240419	104600	8648660	11590	11550	11590	11550	9
539	20240419	104500	8544510	11550	11550	11550	11550	1
540	20240419	104400	8532960	11590	11550	11590	11550	5
541	20240419	104300	8475090	11550	11550	11590	11550	4
542	20240419	104200	8428810	11550	11590	11590	11550	9
543	20240419	104100	8324680	11550	11550	11550	11550	2
544	20240419	104000	8301580	11590	11560	11590	11550	9
545	20240419	103900	8197440	11590	11550	11590	11550	7
546	20240419	103800	8116470	11580	11580	11580	11580	0
547	20240419	103700	8116470	11580	11580	11580	11580	0
548	20240419	103600	8116470	11580	11580	11580	11580	0
549	20240419	103500	8116470	11580	11580	11580	11580	0
550	20240419	103400	8116470	11580	11580	11580	11580	0
551	20240419	103300	8116470	11580	11580	11580	11580	0
552	20240419	103200	8116470	11580	11580	11580	11580	0
553	20240419	103100	8116470	11580	11580	11580	11580	200
554	20240419	103000	5800470	11540	11550	11550	11540	200
555	20240419	102900	3492200	11560	11560	11560	11560	0
556	20240419	102800	3492200	11560	11560	11560	11560	0
557	20240419	102700	3492200	11560	11560	11560	11560	0
558	20240419	102600	3492200	11560	11560	11560	11560	0
559	20240419	102500	3492200	11560	11560	11560	11560	0
560	20240419	102400	3492200	11560	11560	11560	11560	0
561	20240419	102300	3492200	11560	11560	11560	11560	0
562	20240419	102200	3492200	11560	11550	11560	11550	71
563	20240419	102100	2672140	11560	11560	11560	11560	0
564	20240419	102000	2672140	11560	11560	11560	11560	0
565	20240419	101900	2672140	11560	11560	11560	11560	0
566	20240419	101800	2672140	11560	11560	11560	11560	0
567	20240419	101700	2672140	11560	11560	11560	11560	0
568	20240419	101600	2672140	11560	11560	11560	11560	0
569	20240419	101500	2672140	11560	11560	11560	11560	0
570	20240419	101400	2672140	11560	11560	11560	11560	0
571	20240419	101300	2672140	11560	11560	11560	11560	0
572	20240419	101200	2672140	11560	11560	11560	11560	0
573	20240419	101100	2672140	11560	11560	11560	11560	0
574	20240419	101000	2672140	11560	11560	11560	11560	1
575	20240419	100900	2660580	11550	11550	11550	11550	0
576	20240419	100800	2660580	11550	11550	11550	11550	0
577	20240419	100700	2660580	11550	11550	11550	11550	0
578	20240419	100600	2660580	11550	11550	11550	11550	0
579	20240419	100500	2660580	11550	11550	11550	11550	0
580	20240419	100400	2660580	11550	11550	11550	11550	0
581	20240419	100300	2660580	11550	11550	11550	11550	0
582	20240419	100200	2660580	11550	11550	11550	11550	0
583	20240419	100100	2660580	11550	11550	11550	11550	0
584	20240419	100000	2660580	11550	11550	11550	11550	0
585	20240419	095900	2660580	11550	11550	11550	11550	0
586	20240419	095800	2660580	11550	11550	11550	11550	0
587	20240419	095700	2660580	11550	11550	11550	11550	0
588	20240419	095600	2660580	11550	11550	11550	11550	0
589	20240419	095500	2660580	11550	11550	11550	11550	0
590	20240419	095400	2660580	11550	11550	11550	11550	0
591	20240419	095300	2660580	11550	11550	11550	11550	0
592	20240419	095200	2660580	11550	11550	11550	11550	0
593	20240419	095100	2660580	11550	11550	11550	11550	0
594	20240419	095000	2660580	11550	11550	11550	11550	0
595	20240419	094900	2660580	11550	11550	11550	11550	0
596	20240419	094800	2660580	11550	11550	11550	11550	0
597	20240419	094700	2660580	11550	11550	11550	11550	0
598	20240419	094600	2660580	11550	11550	11550	11550	0
599	20240419	094500	2660580	11550	11550	11550	11550	0
600	20240419	094400	2660580	11550	11550	11550	11550	3
601	20240419	094300	2625930	11540	11540	11540	11540	0
602	20240419	094200	2625930	11540	11540	11540	11540	0
603	20240419	094100	2625930	11540	11540	11540	11540	0
604	20240419	094000	2625930	11540	11540	11540	11540	0
605	20240419	093900	2625930	11540	11540	11540	11540	0
606	20240419	093800	2625930	11540	11540	11540	11540	0
607	20240419	093700	2625930	11540	11540	11540	11540	0
608	20240419	093600	2625930	11540	11540	11540	11540	0
609	20240419	093500	2625930	11540	11540	11540	11540	0
610	20240419	093400	2625930	11540	11540	11540	11540	0
611	20240419	093300	2625930	11540	11540	11540	11540	0
612	20240419	093200	2625930	11540	11540	11540	11540	0
613	20240419	093100	2625930	11540	11540	11540	11540	0
614	20240419	093000	2625930	11540	11540	11540	11540	0
615	20240419	092900	2625930	11540	11540	11540	11540	0
616	20240419	092800	2625930	11540	11550	11590	11540	12
617	20240419	092700	2487260	11590	11590	11590	11550	18
618	20240419	092600	2278960	11550	11550	11590	11550	13
619	20240419	092500	2128570	11590	11550	11590	11550	10
620	20240419	092400	2012870	11590	11590	11590	11550	17
621	20240419	092300	1816160	11550	11590	11590	11550	14
622	20240419	092200	1654180	11550	11550	11590	11550	9
623	20240419	092100	1550060	11590	11550	11590	11550	5
624	20240419	092000	1492230	11590	11590	11590	11590	0
625	20240419	091900	1492230	11590	11550	11590	11550	9
626	20240419	091800	1388080	11590	11590	11590	11590	0
627	20240419	091700	1388080	11590	11550	11590	11550	10
628	20240419	091600	1272380	11550	11550	11590	11550	16
629	20240419	091500	1087260	11590	11550	11590	11550	7
630	20240419	091400	1006290	11590	11590	11590	11550	8
631	20240419	091300	913690	11550	11550	11590	11550	15
632	20240419	091200	740160	11550	11550	11550	11550	0
633	20240419	091100	740160	11550	11590	11590	11550	9
634	20240419	091000	636010	11550	11550	11590	11550	9
635	20240419	090900	531900	11550	11550	11590	11550	8
636	20240419	090800	439340	11590	11550	11590	11550	7
637	20240419	090700	358370	11590	11550	11590	11550	13
638	20240419	090600	207940	11590	11590	11590	11590	0
639	20240419	090500	207940	11590	11590	11590	11590	0
640	20240419	090400	207940	11590	11590	11590	11590	0
641	20240419	090300	207940	11590	11590	11590	11590	1
642	20240419	090200	196350	11550	11550	11550	11550	0
643	20240419	090100	196350	11550	11550	11550	11550	0
644	20240419	090000	196350	11550	11550	11550	11550	17