KissMeData/065710/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	193000	125722070	19300	19300	19300	19300	197
3	20240405	192900	125722070	19300	19300	19300	19300	0
4	20240405	192800	125722070	19300	19300	19300	19300	0
5	20240405	192700	125722070	19300	19300	19300	19300	0
6	20240405	192600	125722070	19300	19300	19300	19300	0
7	20240405	192500	125722070	19300	19300	19300	19300	0
8	20240405	192400	125722070	19300	19300	19300	19300	0
9	20240405	192300	125722070	19300	19300	19300	19300	0
10	20240405	192200	125722070	19300	19300	19300	19300	0
11	20240405	192100	125722070	19300	19300	19300	19300	0
12	20240405	192000	125722070	19300	19300	19300	19300	0
13	20240405	191900	125722070	19300	19300	19300	19300	0
14	20240405	191800	125722070	19300	19300	19300	19300	0
15	20240405	191700	125722070	19300	19300	19300	19300	0
16	20240405	191600	125722070	19300	19300	19300	19300	0
17	20240405	191500	125722070	19300	19300	19300	19300	0
18	20240405	191400	125722070	19300	19300	19300	19300	0
19	20240405	191300	125722070	19300	19300	19300	19300	0
20	20240405	191200	125722070	19300	19300	19300	19300	0
21	20240405	191100	125722070	19300	19300	19300	19300	0
22	20240405	191000	125722070	19300	19300	19300	19300	0
23	20240405	190900	125722070	19300	19300	19300	19300	0
24	20240405	190800	125722070	19300	19300	19300	19300	0
25	20240405	190700	125722070	19300	19300	19300	19300	0
26	20240405	190600	125722070	19300	19300	19300	19300	0
27	20240405	190500	125722070	19300	19300	19300	19300	0
28	20240405	190400	125722070	19300	19300	19300	19300	0
29	20240405	190300	125722070	19300	19300	19300	19300	0
30	20240405	190200	125722070	19300	19300	19300	19300	0
31	20240405	190100	125722070	19300	19300	19300	19300	0
32	20240405	190000	125722070	19300	19300	19300	19300	197
33	20240405	185900	125722070	19300	19300	19300	19300	0
34	20240405	185800	125722070	19300	19300	19300	19300	0
35	20240405	185700	125722070	19300	19300	19300	19300	0
36	20240405	185600	125722070	19300	19300	19300	19300	0
37	20240405	185500	125722070	19300	19300	19300	19300	0
38	20240405	185400	125722070	19300	19300	19300	19300	0
39	20240405	185300	125722070	19300	19300	19300	19300	0
40	20240405	185200	125722070	19300	19300	19300	19300	0
41	20240405	185100	125722070	19300	19300	19300	19300	0
42	20240405	185000	125722070	19300	19300	19300	19300	0
43	20240405	184900	125722070	19300	19300	19300	19300	0
44	20240405	184800	125722070	19300	19300	19300	19300	0
45	20240405	184700	125722070	19300	19300	19300	19300	0
46	20240405	184600	125722070	19300	19300	19300	19300	0
47	20240405	184500	125722070	19300	19300	19300	19300	0
48	20240405	184400	125722070	19300	19300	19300	19300	0
49	20240405	184300	125722070	19300	19300	19300	19300	0
50	20240405	184200	125722070	19300	19300	19300	19300	0
51	20240405	184100	125722070	19300	19300	19300	19300	0
52	20240405	184000	125722070	19300	19300	19300	19300	0
53	20240405	183900	125722070	19300	19300	19300	19300	0
54	20240405	183800	125722070	19300	19300	19300	19300	0
55	20240405	183700	125722070	19300	19300	19300	19300	0
56	20240405	183600	125722070	19300	19300	19300	19300	0
57	20240405	183500	125722070	19300	19300	19300	19300	0
58	20240405	183400	125722070	19300	19300	19300	19300	0
59	20240405	183300	125722070	19300	19300	19300	19300	0
60	20240405	183200	125722070	19300	19300	19300	19300	0
61	20240405	183100	125722070	19300	19300	19300	19300	0
62	20240405	183000	125722070	19300	19300	19300	19300	197
63	20240405	182900	125722070	19300	19300	19300	19300	0
64	20240405	182800	125722070	19300	19300	19300	19300	0
65	20240405	182700	125722070	19300	19300	19300	19300	0
66	20240405	182600	125722070	19300	19300	19300	19300	0
67	20240405	182500	125722070	19300	19300	19300	19300	0
68	20240405	182400	125722070	19300	19300	19300	19300	0
69	20240405	182300	125722070	19300	19300	19300	19300	0
70	20240405	182200	125722070	19300	19300	19300	19300	0
71	20240405	182100	125722070	19300	19300	19300	19300	0
72	20240405	182000	125722070	19300	19300	19300	19300	0
73	20240405	181900	125722070	19300	19300	19300	19300	0
74	20240405	181800	125722070	19300	19300	19300	19300	0
75	20240405	181700	125722070	19300	19300	19300	19300	0
76	20240405	181600	125722070	19300	19300	19300	19300	0
77	20240405	181500	125722070	19300	19300	19300	19300	0
78	20240405	181400	125722070	19300	19300	19300	19300	0
79	20240405	181300	125722070	19300	19300	19300	19300	0
80	20240405	181200	125722070	19300	19300	19300	19300	0
81	20240405	181100	125722070	19300	19300	19300	19300	0
82	20240405	181000	125722070	19300	19300	19300	19300	0
83	20240405	180900	125722070	19300	19300	19300	19300	0
84	20240405	180800	125722070	19300	19300	19300	19300	0
85	20240405	180700	125722070	19300	19300	19300	19300	0
86	20240405	180600	125722070	19300	19300	19300	19300	0
87	20240405	180500	125722070	19300	19300	19300	19300	0
88	20240405	180400	125722070	19300	19300	19300	19300	0
89	20240405	180300	125722070	19300	19300	19300	19300	0
90	20240405	180200	125722070	19300	19300	19300	19300	0
91	20240405	180100	125722070	19300	19300	19300	19300	0
92	20240405	180000	125722070	19300	19300	19300	19300	197
93	20240405	175900	125722070	19300	19300	19300	19300	0
94	20240405	175800	125722070	19300	19300	19300	19300	0
95	20240405	175700	125722070	19300	19300	19300	19300	0
96	20240405	175600	125722070	19300	19300	19300	19300	0
97	20240405	175500	125722070	19300	19300	19300	19300	0
98	20240405	175400	125722070	19300	19300	19300	19300	0
99	20240405	175300	125722070	19300	19300	19300	19300	0
100	20240405	175200	125722070	19300	19300	19300	19300	0
101	20240405	175100	125722070	19300	19300	19300	19300	0
102	20240405	175000	125722070	19300	19300	19300	19300	0
103	20240405	174900	125722070	19300	19300	19300	19300	0
104	20240405	174800	125722070	19300	19300	19300	19300	0
105	20240405	174700	125722070	19300	19300	19300	19300	0
106	20240405	174600	125722070	19300	19300	19300	19300	0
107	20240405	174500	125722070	19300	19300	19300	19300	0
108	20240405	174400	125722070	19300	19300	19300	19300	0
109	20240405	174300	125722070	19300	19300	19300	19300	0
110	20240405	174200	125722070	19300	19300	19300	19300	0
111	20240405	174100	125722070	19300	19300	19300	19300	0
112	20240405	174000	125722070	19300	19300	19300	19300	0
113	20240405	173900	125722070	19300	19300	19300	19300	0
114	20240405	173800	125722070	19300	19300	19300	19300	0
115	20240405	173700	125722070	19300	19300	19300	19300	0
116	20240405	173600	125722070	19300	19300	19300	19300	0
117	20240405	173500	125722070	19300	19300	19300	19300	0
118	20240405	173400	125722070	19300	19300	19300	19300	0
119	20240405	173300	125722070	19300	19300	19300	19300	0
120	20240405	173200	125722070	19300	19300	19300	19300	0
121	20240405	173100	125722070	19300	19300	19300	19300	0
122	20240405	173000	125722070	19300	19300	19300	19300	197
123	20240405	172900	125722070	19300	19300	19300	19300	0
124	20240405	172800	125722070	19300	19300	19300	19300	0
125	20240405	172700	125722070	19300	19300	19300	19300	0
126	20240405	172600	125722070	19300	19300	19300	19300	0
127	20240405	172500	125722070	19300	19300	19300	19300	0
128	20240405	172400	125722070	19300	19300	19300	19300	0
129	20240405	172300	125722070	19300	19300	19300	19300	0
130	20240405	172200	125722070	19300	19300	19300	19300	0
131	20240405	172100	125722070	19300	19300	19300	19300	0
132	20240405	172000	125722070	19300	19300	19300	19300	0
133	20240405	171900	125722070	19300	19300	19300	19300	0
134	20240405	171800	125722070	19300	19300	19300	19300	0
135	20240405	171700	125722070	19300	19300	19300	19300	0
136	20240405	171600	125722070	19300	19300	19300	19300	0
137	20240405	171500	125722070	19300	19300	19300	19300	0
138	20240405	171400	125722070	19300	19300	19300	19300	0
139	20240405	171300	125722070	19300	19300	19300	19300	0
140	20240405	171200	125722070	19300	19300	19300	19300	0
141	20240405	171100	125722070	19300	19300	19300	19300	0
142	20240405	171000	125722070	19300	19300	19300	19300	0
143	20240405	170900	125722070	19300	19300	19300	19300	0
144	20240405	170800	125722070	19300	19300	19300	19300	0
145	20240405	170700	125722070	19300	19300	19300	19300	0
146	20240405	170600	125722070	19300	19300	19300	19300	0
147	20240405	170500	125722070	19300	19300	19300	19300	0
148	20240405	170400	125722070	19300	19300	19300	19300	0
149	20240405	170300	125722070	19300	19300	19300	19300	0
150	20240405	170200	125722070	19300	19300	19300	19300	0
151	20240405	170100	125722070	19300	19300	19300	19300	0
152	20240405	170000	125722070	19300	19300	19300	19300	197
153	20240405	165900	125722070	19300	19300	19300	19300	0
154	20240405	165800	125722070	19300	19300	19300	19300	0
155	20240405	165700	125722070	19300	19300	19300	19300	0
156	20240405	165600	125722070	19300	19300	19300	19300	0
157	20240405	165500	125722070	19300	19300	19300	19300	0
158	20240405	165400	125722070	19300	19300	19300	19300	0
159	20240405	165300	125722070	19300	19300	19300	19300	0
160	20240405	165200	125722070	19300	19300	19300	19300	0
161	20240405	165100	125722070	19300	19300	19300	19300	0
162	20240405	165000	125722070	19300	19300	19300	19300	0
163	20240405	164900	125722070	19300	19300	19300	19300	0
164	20240405	164800	125722070	19300	19300	19300	19300	0
165	20240405	164700	125722070	19300	19300	19300	19300	0
166	20240405	164600	125722070	19300	19300	19300	19300	0
167	20240405	164500	125722070	19300	19300	19300	19300	0
168	20240405	164400	125722070	19300	19300	19300	19300	0
169	20240405	164300	125722070	19300	19300	19300	19300	0
170	20240405	164200	125722070	19300	19300	19300	19300	0
171	20240405	164100	125722070	19300	19300	19300	19300	0
172	20240405	164000	125722070	19300	19300	19300	19300	0
173	20240405	163900	125722070	19300	19300	19300	19300	0
174	20240405	163800	125722070	19300	19300	19300	19300	0
175	20240405	163700	125722070	19300	19300	19300	19300	0
176	20240405	163600	125722070	19300	19300	19300	19300	0
177	20240405	163500	125722070	19300	19300	19300	19300	0
178	20240405	163400	125722070	19300	19300	19300	19300	0
179	20240405	163300	125722070	19300	19300	19300	19300	0
180	20240405	163200	125722070	19300	19300	19300	19300	0
181	20240405	163100	125722070	19300	19300	19300	19300	0
182	20240405	163000	125722070	19300	19300	19300	19300	197
183	20240405	162900	125722070	19300	19300	19300	19300	0
184	20240405	162800	125722070	19300	19300	19300	19300	0
185	20240405	162700	125722070	19300	19300	19300	19300	0
186	20240405	162600	125722070	19300	19300	19300	19300	0
187	20240405	162500	125722070	19300	19300	19300	19300	0
188	20240405	162400	125722070	19300	19300	19300	19300	0
189	20240405	162300	125722070	19300	19300	19300	19300	0
190	20240405	162200	125722070	19300	19300	19300	19300	0
191	20240405	162100	125722070	19300	19300	19300	19300	0
192	20240405	162000	125722070	19300	19300	19300	19300	0
193	20240405	161900	125722070	19300	19300	19300	19300	0
194	20240405	161800	125722070	19300	19300	19300	19300	0
195	20240405	161700	125722070	19300	19300	19300	19300	0
196	20240405	161600	125722070	19300	19300	19300	19300	0
197	20240405	161500	125722070	19300	19300	19300	19300	0
198	20240405	161400	125722070	19300	19300	19300	19300	0
199	20240405	161300	125722070	19300	19300	19300	19300	0
200	20240405	161200	125722070	19300	19300	19300	19300	0
201	20240405	161100	125722070	19300	19300	19300	19300	0
202	20240405	161000	125722070	19300	19300	19300	19300	0
203	20240405	160900	125722070	19300	19300	19300	19300	0
204	20240405	160800	125722070	19300	19300	19300	19300	0
205	20240405	160700	125722070	19300	19300	19300	19300	0
206	20240405	160600	125722070	19300	19300	19300	19300	0
207	20240405	160500	125722070	19300	19300	19300	19300	0
208	20240405	160400	125722070	19300	19300	19300	19300	0
209	20240405	160300	125722070	19300	19300	19300	19300	0
210	20240405	160200	125722070	19300	19300	19300	19300	0
211	20240405	160100	125722070	19300	19300	19300	19300	0
212	20240405	160000	125722070	19300	19300	19300	19300	197
213	20240405	155900	125722070	19300	19300	19300	19300	0
214	20240405	155800	125722070	19300	19300	19300	19300	0
215	20240405	155700	125722070	19300	19300	19300	19300	0
216	20240405	155600	125722070	19300	19300	19300	19300	0
217	20240405	155500	125722070	19300	19300	19300	19300	0
218	20240405	155400	125722070	19300	19300	19300	19300	0
219	20240405	155300	125722070	19300	19300	19300	19300	0
220	20240405	155200	125722070	19300	19300	19300	19300	0
221	20240405	155100	125722070	19300	19300	19300	19300	0
222	20240405	155000	125722070	19300	19300	19300	19300	0
223	20240405	154900	125722070	19300	19300	19300	19300	0
224	20240405	154800	125722070	19300	19300	19300	19300	0
225	20240405	154700	125722070	19300	19300	19300	19300	0
226	20240405	154600	125722070	19300	19300	19300	19300	0
227	20240405	154500	125722070	19300	19300	19300	19300	0
228	20240405	154400	125722070	19300	19300	19300	19300	0
229	20240405	154300	125722070	19300	19300	19300	19300	0
230	20240405	154200	125722070	19300	19300	19300	19300	0
231	20240405	154100	125722070	19300	19300	19300	19300	0
232	20240405	154000	125722070	19300	19300	19300	19300	0
233	20240405	153900	125722070	19300	19300	19300	19300	0
234	20240405	153800	125722070	19300	19300	19300	19300	0
235	20240405	153700	125722070	19300	19300	19300	19300	0
236	20240405	153600	125722070	19300	19300	19300	19300	0
237	20240405	153500	125722070	19300	19300	19300	19300	0
238	20240405	153400	125722070	19300	19300	19300	19300	0
239	20240405	153300	125722070	19300	19300	19300	19300	0
240	20240405	153200	125722070	19300	19300	19300	19300	0
241	20240405	153100	125722070	19300	19300	19300	19300	0
242	20240405	153000	125722070	19300	19300	19300	19300	394
243	20240405	152900	121919970	19300	19300	19300	19300	0
244	20240405	152800	121919970	19300	19300	19300	19300	0
245	20240405	152700	121919970	19300	19300	19300	19300	0
246	20240405	152600	121919970	19300	19300	19300	19300	0
247	20240405	152500	121919970	19300	19300	19300	19300	0
248	20240405	152400	121919970	19300	19300	19300	19300	0
249	20240405	152300	121919970	19300	19300	19300	19300	0
250	20240405	152200	121919970	19300	19300	19300	19300	0
251	20240405	152100	121919970	19300	19300	19300	19300	0
252	20240405	152000	121919970	19300	19300	19300	19300	0
253	20240405	151900	121919970	19300	19300	19300	19300	4
254	20240405	151800	121842770	19300	19300	19300	19300	0
255	20240405	151700	121842770	19300	19300	19300	19290	5
256	20240405	151600	121746290	19290	19290	19300	19290	8
257	20240405	151500	121591940	19260	19260	19260	19260	0
258	20240405	151400	121591940	19260	19260	19260	19260	1
259	20240405	151300	121572680	19250	19300	19300	19250	48
260	20240405	151200	120648140	19290	19290	19300	19290	11
261	20240405	151100	120435900	19300	19290	19300	19290	3
262	20240405	151000	120378020	19300	19290	19300	19290	9
263	20240405	150900	120204360	19290	19290	19300	19290	13
264	20240405	150800	119953530	19300	19290	19300	19290	11
265	20240405	150700	119741280	19300	19290	19300	19250	20
266	20240405	150600	119355580	19300	19300	19300	19300	26
267	20240405	150500	118853780	19290	19290	19290	19290	1
268	20240405	150400	118834490	19260	19250	19260	19250	13
269	20240405	150300	118584140	19260	19260	19260	19260	2
270	20240405	150200	118545620	19260	19260	19260	19260	0
271	20240405	150100	118545620	19260	19260	19260	19260	0
272	20240405	150000	118545620	19260	19260	19260	19260	0
273	20240405	145900	118545620	19260	19260	19260	19260	1
274	20240405	145800	118526360	19260	19260	19260	19260	0
275	20240405	145700	118526360	19260	19260	19260	19260	14
276	20240405	145600	118256720	19270	19270	19270	19270	78
277	20240405	145500	116753660	19290	19290	19290	19290	40
278	20240405	145400	115982060	19270	19270	19270	19270	0
279	20240405	145300	115982060	19270	19270	19270	19270	0
280	20240405	145200	115982060	19270	19270	19270	19270	0
281	20240405	145100	115982060	19270	19270	19270	19270	0
282	20240405	145000	115982060	19270	19270	19270	19270	0
283	20240405	144900	115982060	19270	19270	19270	19270	0
284	20240405	144800	115982060	19270	19270	19270	19270	0
285	20240405	144700	115982060	19270	19270	19270	19270	0
286	20240405	144600	115982060	19270	19270	19270	19270	0
287	20240405	144500	115982060	19270	19270	19270	19270	0
288	20240405	144400	115982060	19270	19270	19270	19270	0
289	20240405	144300	115982060	19270	19270	19270	19270	0
290	20240405	144200	115982060	19270	19270	19270	19270	0
291	20240405	144100	115982060	19270	19270	19290	19270	29
292	20240405	144000	115423190	19270	19270	19270	19270	10
293	20240405	143900	115230490	19230	19270	19270	19230	65
294	20240405	143800	113979930	19270	19270	19270	19270	12
295	20240405	143700	113748690	19290	19290	19290	19280	4
296	20240405	143600	113671540	19280	19270	19290	19240	168
297	20240405	143500	110437550	19280	19280	19280	19280	2
298	20240405	143400	110398990	19280	19280	19280	19280	0
299	20240405	143300	110398990	19280	19280	19280	19280	0
300	20240405	143200	110398990	19280	19280	19280	19280	0
301	20240405	143100	110398990	19280	19280	19280	19280	0
302	20240405	143000	110398990	19280	19280	19280	19280	0
303	20240405	142900	110398990	19280	19280	19280	19280	0
304	20240405	142800	110398990	19280	19280	19280	19280	0
305	20240405	142700	110398990	19280	19280	19280	19280	0
306	20240405	142600	110398990	19280	19280	19280	19280	0
307	20240405	142500	110398990	19280	19280	19280	19280	5
308	20240405	142400	110302590	19280	19280	19280	19280	0
309	20240405	142300	110302590	19280	19280	19280	19280	0
310	20240405	142200	110302590	19280	19280	19280	19280	0
311	20240405	142100	110302590	19280	19280	19280	19280	0
312	20240405	142000	110302590	19280	19280	19280	19280	0
313	20240405	141900	110302590	19280	19280	19280	19280	0
314	20240405	141800	110302590	19280	19280	19280	19280	9
315	20240405	141700	110129070	19290	19290	19290	19290	0
316	20240405	141600	110129070	19290	19290	19290	19290	6
317	20240405	141500	110013330	19290	19290	19290	19290	0
318	20240405	141400	110013330	19290	19290	19290	19290	0
319	20240405	141300	110013330	19290	19290	19290	19290	0
320	20240405	141200	110013330	19290	19290	19290	19290	0
321	20240405	141100	110013330	19290	19290	19290	19290	0
322	20240405	141000	110013330	19290	19290	19290	19290	0
323	20240405	140900	110013330	19290	19290	19290	19290	0
324	20240405	140800	110013330	19290	19290	19290	19290	0
325	20240405	140700	110013330	19290	19290	19290	19290	0
326	20240405	140600	110013330	19290	19290	19290	19290	0
327	20240405	140500	110013330	19290	19290	19290	19290	0
328	20240405	140400	110013330	19290	19290	19290	19290	0
329	20240405	140300	110013330	19290	19290	19290	19290	0
330	20240405	140200	110013330	19290	19290	19290	19290	0
331	20240405	140100	110013330	19290	19290	19290	19290	0
332	20240405	140000	110013330	19290	19290	19290	19290	0
333	20240405	135900	110013330	19290	19290	19290	19290	0
334	20240405	135800	110013330	19290	19290	19290	19290	0
335	20240405	135700	110013330	19290	19290	19290	19290	0
336	20240405	135600	110013330	19290	19290	19290	19290	19
337	20240405	135500	109646820	19280	19280	19280	19280	0
338	20240405	135400	109646820	19280	19280	19280	19280	0
339	20240405	135300	109646820	19280	19280	19280	19280	0
340	20240405	135200	109646820	19280	19280	19280	19280	0
341	20240405	135100	109646820	19280	19280	19280	19280	0
342	20240405	135000	109646820	19280	19280	19280	19280	0
343	20240405	134900	109646820	19280	19280	19280	19280	0
344	20240405	134800	109646820	19280	19280	19280	19280	0
345	20240405	134700	109646820	19280	19280	19280	19280	0
346	20240405	134600	109646820	19280	19280	19280	19280	0
347	20240405	134500	109646820	19280	19280	19280	19280	0
348	20240405	134400	109646820	19280	19280	19280	19280	5
349	20240405	134300	109550420	19290	19290	19290	19290	0
350	20240405	134200	109550420	19290	19290	19290	19290	0
351	20240405	134100	109550420	19290	19290	19290	19290	0
352	20240405	134000	109550420	19290	19290	19290	19290	1
353	20240405	133900	109531130	19290	19290	19290	19290	0
354	20240405	133800	109531130	19290	19290	19290	19290	0
355	20240405	133700	109531130	19290	19290	19290	19290	1
356	20240405	133600	109511840	19300	19300	19300	19300	0
357	20240405	133500	109511840	19300	19300	19300	19300	0
358	20240405	133400	109511840	19300	19300	19300	19300	0
359	20240405	133300	109511840	19300	19300	19300	19300	0
360	20240405	133200	109511840	19300	19300	19300	19300	0
361	20240405	133100	109511840	19300	19300	19300	19300	0
362	20240405	133000	109511840	19300	19300	19300	19300	0
363	20240405	132900	109511840	19300	19300	19300	19300	0
364	20240405	132800	109511840	19300	19300	19300	19300	0
365	20240405	132700	109511840	19300	19300	19300	19300	0
366	20240405	132600	109511840	19300	19300	19300	19300	0
367	20240405	132500	109511840	19300	19300	19300	19300	0
368	20240405	132400	109511840	19300	19300	19300	19300	0
369	20240405	132300	109511840	19300	19300	19300	19300	0
370	20240405	132200	109511840	19300	19300	19300	19300	0
371	20240405	132100	109511840	19300	19300	19300	19300	0
372	20240405	132000	109511840	19300	19270	19300	19270	61
373	20240405	131900	108335170	19260	19260	19260	19260	0
374	20240405	131800	108335170	19260	19260	19260	19260	0
375	20240405	131700	108335170	19260	19260	19260	19260	0
376	20240405	131600	108335170	19260	19260	19260	19260	0
377	20240405	131500	108335170	19260	19260	19260	19260	0
378	20240405	131400	108335170	19260	19260	19260	19260	0
379	20240405	131300	108335170	19260	19260	19260	19260	0
380	20240405	131200	108335170	19260	19280	19280	19260	130
381	20240405	131100	105830160	19280	19280	19280	19280	0
382	20240405	131000	105830160	19280	19280	19280	19280	0
383	20240405	130900	105830160	19280	19280	19280	19280	0
384	20240405	130800	105830160	19280	19280	19280	19280	0
385	20240405	130700	105830160	19280	19280	19280	19280	0
386	20240405	130600	105830160	19280	19280	19280	19280	0
387	20240405	130500	105830160	19280	19280	19280	19280	0
388	20240405	130400	105830160	19280	19280	19280	19280	0
389	20240405	130300	105830160	19280	19280	19280	19280	0
390	20240405	130200	105830160	19280	19280	19280	19280	0
391	20240405	130100	105830160	19280	19280	19280	19280	0
392	20240405	130000	105830160	19280	19280	19280	19280	0
393	20240405	125900	105830160	19280	19280	19280	19280	40
394	20240405	125800	105058960	19290	19290	19290	19290	0
395	20240405	125700	105058960	19290	19290	19290	19290	0
396	20240405	125600	105058960	19290	19290	19290	19290	0
397	20240405	125500	105058960	19290	19290	19290	19290	30
398	20240405	125400	104480260	19300	19300	19300	19300	0
399	20240405	125300	104480260	19300	19300	19300	19300	0
400	20240405	125200	104480260	19300	19300	19300	19300	0
401	20240405	125100	104480260	19300	19300	19300	19300	3
402	20240405	125000	104422360	19300	19300	19300	19300	0
403	20240405	124900	104422360	19300	19290	19300	19260	732
404	20240405	124800	90302170	19300	19300	19300	19300	0
405	20240405	124700	90302170	19300	19300	19300	19300	55
406	20240405	124600	89240670	19300	19300	19300	19300	0
407	20240405	124500	89240670	19300	19300	19300	19300	80
408	20240405	124400	87696670	19290	19290	19290	19290	0
409	20240405	124300	87696670	19290	19290	19290	19290	0
410	20240405	124200	87696670	19290	19290	19290	19290	0
411	20240405	124100	87696670	19290	19290	19290	19290	0
412	20240405	124000	87696670	19290	19290	19290	19290	0
413	20240405	123900	87696670	19290	19290	19290	19290	844
414	20240405	123800	71415910	19290	19290	19290	19290	31
415	20240405	123700	70817920	19290	19290	19290	19290	0
416	20240405	123600	70817920	19290	19290	19290	19290	0
417	20240405	123500	70817920	19290	19290	19290	19290	0
418	20240405	123400	70817920	19290	19290	19290	19290	0
419	20240405	123300	70817920	19290	19290	19290	19290	0
420	20240405	123200	70817920	19290	19290	19290	19290	0
421	20240405	123100	70817920	19290	19290	19290	19290	200
422	20240405	123000	66959920	19290	19290	19290	19290	0
423	20240405	122900	66959920	19290	19290	19290	19290	200
424	20240405	122800	63101920	19290	19290	19290	19290	0
425	20240405	122700	63101920	19290	19290	19290	19290	100
426	20240405	122600	61172920	19290	19280	19290	19280	41
427	20240405	122500	60382280	19280	19280	19280	19280	1
428	20240405	122400	60363000	19290	19290	19290	19290	0
429	20240405	122300	60363000	19290	19280	19290	19280	3
430	20240405	122200	60305140	19280	19280	19280	19280	0
431	20240405	122100	60305140	19280	19280	19290	19280	5
432	20240405	122000	60208720	19290	19280	19290	19280	28
433	20240405	121900	59668620	19290	19280	19290	19280	11
434	20240405	121800	59456480	19290	19280	19290	19280	15
435	20240405	121700	59167210	19290	19280	19290	19280	7
436	20240405	121600	59032210	19290	19280	19290	19280	12
437	20240405	121500	58800790	19290	19280	19290	19280	10
438	20240405	121400	58607940	19290	19290	19290	19290	1
439	20240405	121300	58588650	19290	19290	19290	19290	0
440	20240405	121200	58588650	19290	19290	19290	19290	20
441	20240405	121100	58202850	19290	19290	19290	19280	3
442	20240405	121000	58144990	19280	19280	19290	19280	30
443	20240405	120900	57566580	19280	19280	19280	19280	0
444	20240405	120800	57566580	19280	19280	19280	19280	1
445	20240405	120700	57547300	19280	19280	19280	19280	3
446	20240405	120600	57489460	19290	19290	19290	19290	0
447	20240405	120500	57489460	19290	19290	19290	19290	0
448	20240405	120400	57489460	19290	19290	19290	19290	0
449	20240405	120300	57489460	19290	19290	19290	19290	0
450	20240405	120200	57489460	19290	19290	19290	19290	0
451	20240405	120100	57489460	19290	19290	19290	19290	0
452	20240405	120000	57489460	19290	19280	19290	19280	252
453	20240405	115900	52628780	19290	19280	19290	19280	402
454	20240405	115800	44874220	19290	19280	19290	19280	5
455	20240405	115700	44777790	19290	19280	19290	19280	31
456	20240405	115600	44180050	19260	19260	19260	19260	0
457	20240405	115500	44180050	19260	19260	19260	19260	0
458	20240405	115400	44180050	19260	19260	19260	19260	0
459	20240405	115300	44180050	19260	19260	19260	19260	0
460	20240405	115200	44180050	19260	19260	19260	19260	0
461	20240405	115100	44180050	19260	19260	19260	19260	1
462	20240405	115000	44160790	19280	19280	19280	19280	0
463	20240405	114900	44160790	19280	19280	19280	19280	0
464	20240405	114800	44160790	19280	19280	19280	19280	0
465	20240405	114700	44160790	19280	19280	19280	19280	0
466	20240405	114600	44160790	19280	19280	19280	19280	3
467	20240405	114500	44102950	19280	19280	19280	19280	0
468	20240405	114400	44102950	19280	19280	19280	19280	0
469	20240405	114300	44102950	19280	19280	19280	19280	0
470	20240405	114200	44102950	19280	19280	19280	19280	0
471	20240405	114100	44102950	19280	19280	19280	19280	0
472	20240405	114000	44102950	19280	19280	19280	19280	0
473	20240405	113900	44102950	19280	19280	19280	19280	0
474	20240405	113800	44102950	19280	19280	19280	19280	3
475	20240405	113700	44045110	19280	19280	19280	19280	0
476	20240405	113600	44045110	19280	19280	19280	19280	0
477	20240405	113500	44045110	19280	19280	19280	19280	0
478	20240405	113400	44045110	19280	19280	19280	19280	0
479	20240405	113300	44045110	19280	19280	19280	19280	0
480	20240405	113200	44045110	19280	19280	19280	19280	0
481	20240405	113100	44045110	19280	19280	19280	19280	0
482	20240405	113000	44045110	19280	19280	19280	19280	0
483	20240405	112900	44045110	19280	19280	19280	19280	0
484	20240405	112800	44045110	19280	19280	19280	19280	0
485	20240405	112700	44045110	19280	19280	19280	19280	3
486	20240405	112600	43987270	19280	19280	19280	19280	0
487	20240405	112500	43987270	19280	19280	19280	19280	1
488	20240405	112400	43967990	19270	19270	19270	19270	0
489	20240405	112300	43967990	19270	19270	19270	19270	0
490	20240405	112200	43967990	19270	19270	19270	19270	0
491	20240405	112100	43967990	19270	19270	19270	19270	0
492	20240405	112000	43967990	19270	19270	19270	19270	0
493	20240405	111900	43967990	19270	19270	19270	19270	0
494	20240405	111800	43967990	19270	19270	19270	19270	0
495	20240405	111700	43967990	19270	19270	19270	19270	0
496	20240405	111600	43967990	19270	19270	19270	19270	0
497	20240405	111500	43967990	19270	19270	19270	19270	0
498	20240405	111400	43967990	19270	19270	19270	19270	0
499	20240405	111300	43967990	19270	19270	19270	19270	0
500	20240405	111200	43967990	19270	19270	19270	19270	0
501	20240405	111100	43967990	19270	19270	19270	19270	34
502	20240405	111000	43312810	19270	19270	19270	19270	0
503	20240405	110900	43312810	19270	19270	19270	19270	0
504	20240405	110800	43312810	19270	19270	19270	19270	0
505	20240405	110700	43312810	19270	19270	19270	19270	0
506	20240405	110600	43312810	19270	19270	19270	19270	9
507	20240405	110500	43139380	19270	19270	19270	19270	51
508	20240405	110400	42156610	19270	19270	19270	19270	0
509	20240405	110300	42156610	19270	19270	19270	19270	2
510	20240405	110200	42118070	19290	19290	19290	19290	0
511	20240405	110100	42118070	19290	19290	19290	19290	0
512	20240405	110000	42118070	19290	19290	19290	19290	0
513	20240405	105900	42118070	19290	19290	19290	19290	0
514	20240405	105800	42118070	19290	19290	19290	19290	0
515	20240405	105700	42118070	19290	19290	19290	19290	0
516	20240405	105600	42118070	19290	19290	19290	19290	1
517	20240405	105500	42098780	19240	19240	19240	19240	0
518	20240405	105400	42098780	19240	19240	19240	19240	1
519	20240405	105300	42079540	19240	19240	19240	19240	0
520	20240405	105200	42079540	19240	19240	19240	19240	0
521	20240405	105100	42079540	19240	19240	19290	19240	11
522	20240405	105000	41867800	19270	19270	19270	19270	1
523	20240405	104900	41848530	19240	19270	19270	19240	2
524	20240405	104800	41810020	19290	19290	19290	19290	0
525	20240405	104700	41810020	19290	19290	19290	19290	0
526	20240405	104600	41810020	19290	19290	19290	19290	1
527	20240405	104500	41790730	19210	19210	19210	19210	0
528	20240405	104400	41790730	19210	19210	19210	19210	0
529	20240405	104300	41790730	19210	19210	19210	19210	0
530	20240405	104200	41790730	19210	19210	19210	19210	0
531	20240405	104100	41790730	19210	19210	19210	19210	0
532	20240405	104000	41790730	19210	19210	19210	19210	0
533	20240405	103900	41790730	19210	19210	19210	19210	0
534	20240405	103800	41790730	19210	19210	19210	19210	8
535	20240405	103700	41637050	19210	19200	19210	19200	43
536	20240405	103600	40811380	19210	19210	19210	19210	14
537	20240405	103500	40542440	19240	19240	19240	19240	0
538	20240405	103400	40542440	19240	19240	19240	19240	0
539	20240405	103300	40542440	19240	19240	19240	19240	0
540	20240405	103200	40542440	19240	19210	19240	19210	109
541	20240405	103100	38445630	19220	19270	19270	19220	160
542	20240405	103000	35368860	19290	19290	19290	19290	0
543	20240405	102900	35368860	19290	19280	19290	19280	3
544	20240405	102800	35311000	19280	19280	19290	19280	4
545	20240405	102700	35233860	19280	19280	19280	19280	0
546	20240405	102600	35233860	19280	19290	19290	19280	3
547	20240405	102500	35176000	19290	19290	19290	19290	0
548	20240405	102400	35176000	19290	19290	19290	19290	0
549	20240405	102300	35176000	19290	19290	19290	19290	1
550	20240405	102200	35156710	19280	19270	19290	19270	19
551	20240405	102100	34790340	19290	19270	19290	19270	6
552	20240405	102000	34674660	19290	19290	19290	19290	2
553	20240405	101900	34636080	19300	19300	19300	19300	0
554	20240405	101800	34636080	19300	19300	19300	19300	0
555	20240405	101700	34636080	19300	19300	19300	19300	0
556	20240405	101600	34636080	19300	19290	19300	19290	167
557	20240405	101500	31413280	19300	19300	19300	19300	55
558	20240405	101400	30351780	19270	19280	19300	19270	33
559	20240405	101300	29715800	19300	19300	19300	19300	0
560	20240405	101200	29715800	19300	19300	19300	19300	1
561	20240405	101100	29696500	19300	19300	19300	19300	0
562	20240405	101000	29696500	19300	19300	19300	19300	0
563	20240405	100900	29696500	19300	19270	19300	19270	340
564	20240405	100800	23136900	19270	19270	19270	19270	20
565	20240405	100700	22751500	19270	19270	19270	19270	0
566	20240405	100600	22751500	19270	19270	19270	19270	0
567	20240405	100500	22751500	19270	19270	19270	19270	0
568	20240405	100400	22751500	19270	19270	19270	19270	0
569	20240405	100300	22751500	19270	19270	19270	19270	0
570	20240405	100200	22751500	19270	19270	19270	19270	0
571	20240405	100100	22751500	19270	19270	19270	19270	1
572	20240405	100000	22732230	19270	19270	19270	19270	1
573	20240405	095900	22712960	19270	19270	19270	19270	0
574	20240405	095800	22712960	19270	19270	19270	19270	2
575	20240405	095700	22674420	19270	19270	19270	19270	0
576	20240405	095600	22674420	19270	19270	19270	19270	1
577	20240405	095500	22655150	19270	19290	19290	19270	439
578	20240405	095400	14195010	19300	19300	19300	19300	0
579	20240405	095300	14195010	19300	19300	19300	19300	0
580	20240405	095200	14195010	19300	19300	19300	19300	0
581	20240405	095100	14195010	19300	19300	19300	19300	0
582	20240405	095000	14195010	19300	19300	19300	19300	0
583	20240405	094900	14195010	19300	19300	19300	19300	0
584	20240405	094800	14195010	19300	19300	19300	19300	0
585	20240405	094700	14195010	19300	19300	19300	19300	1
586	20240405	094600	14175710	19300	19300	19300	19300	0
587	20240405	094500	14175710	19300	19300	19300	19300	0
588	20240405	094400	14175710	19300	19300	19300	19300	2
589	20240405	094300	14137110	19300	19300	19300	19300	0
590	20240405	094200	14137110	19300	19300	19300	19300	0
591	20240405	094100	14137110	19300	19300	19300	19300	6
592	20240405	094000	14021310	19300	19300	19300	19300	0
593	20240405	093900	14021310	19300	19300	19300	19300	0
594	20240405	093800	14021310	19300	19300	19300	19300	0
595	20240405	093700	14021310	19300	19300	19300	19300	0
596	20240405	093600	14021310	19300	19300	19300	19300	0
597	20240405	093500	14021310	19300	19300	19300	19300	0
598	20240405	093400	14021310	19300	19300	19300	19300	0
599	20240405	093300	14021310	19300	19300	19300	19300	0
600	20240405	093200	14021310	19300	19300	19300	19300	0
601	20240405	093100	14021310	19300	19300	19300	19300	0
602	20240405	093000	14021310	19300	19300	19300	19300	0
603	20240405	092900	14021310	19300	19300	19300	19300	0
604	20240405	092800	14021310	19300	19310	19310	19300	41
605	20240405	092700	13229610	19310	19310	19310	19310	10
606	20240405	092600	13036510	19310	19310	19310	19310	0
607	20240405	092500	13036510	19310	19310	19310	19310	54
608	20240405	092400	11993770	19310	19310	19310	19310	0
609	20240405	092300	11993770	19310	19310	19310	19310	0
610	20240405	092200	11993770	19310	19310	19310	19310	139
611	20240405	092100	9309680	19320	19320	19320	19320	0
612	20240405	092000	9309680	19320	19320	19320	19320	0
613	20240405	091900	9309680	19320	19320	19320	19320	0
614	20240405	091800	9309680	19320	19320	19320	19320	11
615	20240405	091700	9097160	19320	19320	19320	19320	98
616	20240405	091600	7203800	19320	19320	19320	19320	0
617	20240405	091500	7203800	19320	19320	19320	19320	0
618	20240405	091400	7203800	19320	19320	19320	19320	2
619	20240405	091300	7165160	19350	19350	19350	19350	0
620	20240405	091200	7165160	19350	19350	19350	19350	0
621	20240405	091100	7165160	19350	19350	19350	19350	0
622	20240405	091000	7165160	19350	19350	19350	19350	0
623	20240405	090900	7165160	19350	19350	19350	19350	0
624	20240405	090800	7165160	19350	19350	19350	19350	1
625	20240405	090700	7145810	19310	19270	19310	19270	138
626	20240405	090600	4486090	19270	19270	19270	19270	0
627	20240405	090500	4486090	19270	19270	19270	19270	40
628	20240405	090400	3715290	19280	19280	19280	19280	0
629	20240405	090300	3715290	19280	19280	19280	19280	0
630	20240405	090200	3715290	19280	19280	19280	19280	1
631	20240405	090100	3696010	19220	19270	19270	19220	100
632	20240405	090000	1773850	19280	19280	19310	19280	92