KissMeData/299170/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	204100	108759627	1881	1881	1881	1881	709
3	20240419	204000	108759627	1881	1881	1881	1881	0
4	20240419	203900	108759627	1881	1881	1881	1881	0
5	20240419	203800	108759627	1881	1881	1881	1881	0
6	20240419	203700	108759627	1881	1881	1881	1881	0
7	20240419	203600	108759627	1881	1881	1881	1881	0
8	20240419	203500	108759627	1881	1881	1881	1881	0
9	20240419	203400	108759627	1881	1881	1881	1881	0
10	20240419	203300	108759627	1881	1881	1881	1881	0
11	20240419	203200	108759627	1881	1881	1881	1881	0
12	20240419	203100	108759627	1881	1881	1881	1881	0
13	20240419	203000	108759627	1881	1881	1881	1881	0
14	20240419	202900	108759627	1881	1881	1881	1881	0
15	20240419	202800	108759627	1881	1881	1881	1881	0
16	20240419	202700	108759627	1881	1881	1881	1881	0
17	20240419	202600	108759627	1881	1881	1881	1881	0
18	20240419	202500	108759627	1881	1881	1881	1881	0
19	20240419	202400	108759627	1881	1881	1881	1881	0
20	20240419	202300	108759627	1881	1881	1881	1881	0
21	20240419	202200	108759627	1881	1881	1881	1881	0
22	20240419	202100	108759627	1881	1881	1881	1881	0
23	20240419	202000	108759627	1881	1881	1881	1881	0
24	20240419	201900	108759627	1881	1881	1881	1881	0
25	20240419	201800	108759627	1881	1881	1881	1881	0
26	20240419	201700	108759627	1881	1881	1881	1881	0
27	20240419	201600	108759627	1881	1881	1881	1881	0
28	20240419	201500	108759627	1881	1881	1881	1881	0
29	20240419	201400	108759627	1881	1881	1881	1881	0
30	20240419	201300	108759627	1881	1881	1881	1881	0
31	20240419	201200	108759627	1881	1881	1881	1881	0
32	20240419	201100	108759627	1881	1881	1881	1881	709
33	20240419	201000	108759627	1881	1881	1881	1881	0
34	20240419	200900	108759627	1881	1881	1881	1881	0
35	20240419	200800	108759627	1881	1881	1881	1881	0
36	20240419	200700	108759627	1881	1881	1881	1881	0
37	20240419	200600	108759627	1881	1881	1881	1881	0
38	20240419	200500	108759627	1881	1881	1881	1881	0
39	20240419	200400	108759627	1881	1881	1881	1881	0
40	20240419	200300	108759627	1881	1881	1881	1881	0
41	20240419	200200	108759627	1881	1881	1881	1881	0
42	20240419	200100	108759627	1881	1881	1881	1881	0
43	20240419	200000	108759627	1881	1881	1881	1881	0
44	20240419	195900	108759627	1881	1881	1881	1881	0
45	20240419	195800	108759627	1881	1881	1881	1881	0
46	20240419	195700	108759627	1881	1881	1881	1881	0
47	20240419	195600	108759627	1881	1881	1881	1881	0
48	20240419	195500	108759627	1881	1881	1881	1881	0
49	20240419	195400	108759627	1881	1881	1881	1881	0
50	20240419	195300	108759627	1881	1881	1881	1881	0
51	20240419	195200	108759627	1881	1881	1881	1881	0
52	20240419	195100	108759627	1881	1881	1881	1881	0
53	20240419	195000	108759627	1881	1881	1881	1881	0
54	20240419	194900	108759627	1881	1881	1881	1881	0
55	20240419	194800	108759627	1881	1881	1881	1881	0
56	20240419	194700	108759627	1881	1881	1881	1881	0
57	20240419	194600	108759627	1881	1881	1881	1881	0
58	20240419	194500	108759627	1881	1881	1881	1881	0
59	20240419	194400	108759627	1881	1881	1881	1881	0
60	20240419	194300	108759627	1881	1881	1881	1881	0
61	20240419	194200	108759627	1881	1881	1881	1881	0
62	20240419	194100	108759627	1881	1881	1881	1881	709
63	20240419	194000	108759627	1881	1881	1881	1881	0
64	20240419	193900	108759627	1881	1881	1881	1881	0
65	20240419	193800	108759627	1881	1881	1881	1881	0
66	20240419	193700	108759627	1881	1881	1881	1881	0
67	20240419	193600	108759627	1881	1881	1881	1881	0
68	20240419	193500	108759627	1881	1881	1881	1881	0
69	20240419	193400	108759627	1881	1881	1881	1881	0
70	20240419	193300	108759627	1881	1881	1881	1881	0
71	20240419	193200	108759627	1881	1881	1881	1881	0
72	20240419	193100	108759627	1881	1881	1881	1881	0
73	20240419	193000	108759627	1881	1881	1881	1881	0
74	20240419	192900	108759627	1881	1881	1881	1881	0
75	20240419	192800	108759627	1881	1881	1881	1881	0
76	20240419	192700	108759627	1881	1881	1881	1881	0
77	20240419	192600	108759627	1881	1881	1881	1881	0
78	20240419	192500	108759627	1881	1881	1881	1881	0
79	20240419	192400	108759627	1881	1881	1881	1881	0
80	20240419	192300	108759627	1881	1881	1881	1881	0
81	20240419	192200	108759627	1881	1881	1881	1881	0
82	20240419	192100	108759627	1881	1881	1881	1881	0
83	20240419	192000	108759627	1881	1881	1881	1881	0
84	20240419	191900	108759627	1881	1881	1881	1881	0
85	20240419	191800	108759627	1881	1881	1881	1881	0
86	20240419	191700	108759627	1881	1881	1881	1881	0
87	20240419	191600	108759627	1881	1881	1881	1881	0
88	20240419	191500	108759627	1881	1881	1881	1881	0
89	20240419	191400	108759627	1881	1881	1881	1881	0
90	20240419	191300	108759627	1881	1881	1881	1881	0
91	20240419	191200	108759627	1881	1881	1881	1881	0
92	20240419	191100	108759627	1881	1881	1881	1881	709
93	20240419	191000	108759627	1881	1881	1881	1881	0
94	20240419	190900	108759627	1881	1881	1881	1881	0
95	20240419	190800	108759627	1881	1881	1881	1881	0
96	20240419	190700	108759627	1881	1881	1881	1881	0
97	20240419	190600	108759627	1881	1881	1881	1881	0
98	20240419	190500	108759627	1881	1881	1881	1881	0
99	20240419	190400	108759627	1881	1881	1881	1881	0
100	20240419	190300	108759627	1881	1881	1881	1881	0
101	20240419	190200	108759627	1881	1881	1881	1881	0
102	20240419	190100	108759627	1881	1881	1881	1881	0
103	20240419	190000	108759627	1881	1881	1881	1881	0
104	20240419	185900	108759627	1881	1881	1881	1881	0
105	20240419	185800	108759627	1881	1881	1881	1881	0
106	20240419	185700	108759627	1881	1881	1881	1881	0
107	20240419	185600	108759627	1881	1881	1881	1881	0
108	20240419	185500	108759627	1881	1881	1881	1881	0
109	20240419	185400	108759627	1881	1881	1881	1881	0
110	20240419	185300	108759627	1881	1881	1881	1881	0
111	20240419	185200	108759627	1881	1881	1881	1881	0
112	20240419	185100	108759627	1881	1881	1881	1881	0
113	20240419	185000	108759627	1881	1881	1881	1881	0
114	20240419	184900	108759627	1881	1881	1881	1881	0
115	20240419	184800	108759627	1881	1881	1881	1881	0
116	20240419	184700	108759627	1881	1881	1881	1881	0
117	20240419	184600	108759627	1881	1881	1881	1881	0
118	20240419	184500	108759627	1881	1881	1881	1881	0
119	20240419	184400	108759627	1881	1881	1881	1881	0
120	20240419	184300	108759627	1881	1881	1881	1881	0
121	20240419	184200	108759627	1881	1881	1881	1881	0
122	20240419	184100	108759627	1881	1881	1881	1881	709
123	20240419	184000	108759627	1881	1881	1881	1881	0
124	20240419	183900	108759627	1881	1881	1881	1881	0
125	20240419	183800	108759627	1881	1881	1881	1881	0
126	20240419	183700	108759627	1881	1881	1881	1881	0
127	20240419	183600	108759627	1881	1881	1881	1881	0
128	20240419	183500	108759627	1881	1881	1881	1881	0
129	20240419	183400	108759627	1881	1881	1881	1881	0
130	20240419	183300	108759627	1881	1881	1881	1881	0
131	20240419	183200	108759627	1881	1881	1881	1881	0
132	20240419	183100	108759627	1881	1881	1881	1881	0
133	20240419	183000	108759627	1881	1881	1881	1881	0
134	20240419	182900	108759627	1881	1881	1881	1881	0
135	20240419	182800	108759627	1881	1881	1881	1881	0
136	20240419	182700	108759627	1881	1881	1881	1881	0
137	20240419	182600	108759627	1881	1881	1881	1881	0
138	20240419	182500	108759627	1881	1881	1881	1881	0
139	20240419	182400	108759627	1881	1881	1881	1881	0
140	20240419	182300	108759627	1881	1881	1881	1881	0
141	20240419	182200	108759627	1881	1881	1881	1881	0
142	20240419	182100	108759627	1881	1881	1881	1881	0
143	20240419	182000	108759627	1881	1881	1881	1881	0
144	20240419	181900	108759627	1881	1881	1881	1881	0
145	20240419	181800	108759627	1881	1881	1881	1881	0
146	20240419	181700	108759627	1881	1881	1881	1881	0
147	20240419	181600	108759627	1881	1881	1881	1881	0
148	20240419	181500	108759627	1881	1881	1881	1881	0
149	20240419	181400	108759627	1881	1881	1881	1881	0
150	20240419	181300	108759627	1881	1881	1881	1881	0
151	20240419	181200	108759627	1881	1881	1881	1881	0
152	20240419	181100	108759627	1881	1881	1881	1881	709
153	20240419	181000	108759627	1881	1881	1881	1881	0
154	20240419	180900	108759627	1881	1881	1881	1881	0
155	20240419	180800	108759627	1881	1881	1881	1881	0
156	20240419	180700	108759627	1881	1881	1881	1881	0
157	20240419	180600	108759627	1881	1881	1881	1881	0
158	20240419	180500	108759627	1881	1881	1881	1881	0
159	20240419	180400	108759627	1881	1881	1881	1881	0
160	20240419	180300	108759627	1881	1881	1881	1881	0
161	20240419	180200	108759627	1881	1881	1881	1881	0
162	20240419	180100	108759627	1881	1881	1881	1881	0
163	20240419	180000	108759627	1881	1881	1881	1881	0
164	20240419	175900	108759627	1881	1881	1881	1881	0
165	20240419	175800	108759627	1881	1881	1881	1881	0
166	20240419	175700	108759627	1881	1881	1881	1881	0
167	20240419	175600	108759627	1881	1881	1881	1881	0
168	20240419	175500	108759627	1881	1881	1881	1881	0
169	20240419	175400	108759627	1881	1881	1881	1881	0
170	20240419	175300	108759627	1881	1881	1881	1881	0
171	20240419	175200	108759627	1881	1881	1881	1881	0
172	20240419	175100	108759627	1881	1881	1881	1881	0
173	20240419	175000	108759627	1881	1881	1881	1881	0
174	20240419	174900	108759627	1881	1881	1881	1881	0
175	20240419	174800	108759627	1881	1881	1881	1881	0
176	20240419	174700	108759627	1881	1881	1881	1881	0
177	20240419	174600	108759627	1881	1881	1881	1881	0
178	20240419	174500	108759627	1881	1881	1881	1881	0
179	20240419	174400	108759627	1881	1881	1881	1881	0
180	20240419	174300	108759627	1881	1881	1881	1881	0
181	20240419	174200	108759627	1881	1881	1881	1881	0
182	20240419	174100	108759627	1881	1881	1881	1881	709
183	20240419	174000	108759627	1881	1881	1881	1881	0
184	20240419	173900	108759627	1881	1881	1881	1881	0
185	20240419	173800	108759627	1881	1881	1881	1881	0
186	20240419	173700	108759627	1881	1881	1881	1881	0
187	20240419	173600	108759627	1881	1881	1881	1881	0
188	20240419	173500	108759627	1881	1881	1881	1881	0
189	20240419	173400	108759627	1881	1881	1881	1881	0
190	20240419	173300	108759627	1881	1881	1881	1881	0
191	20240419	173200	108759627	1881	1881	1881	1881	0
192	20240419	173100	108759627	1881	1881	1881	1881	0
193	20240419	173000	108759627	1881	1881	1881	1881	0
194	20240419	172900	108759627	1881	1881	1881	1881	0
195	20240419	172800	108759627	1881	1881	1881	1881	0
196	20240419	172700	108759627	1881	1881	1881	1881	0
197	20240419	172600	108759627	1881	1881	1881	1881	0
198	20240419	172500	108759627	1881	1881	1881	1881	0
199	20240419	172400	108759627	1881	1881	1881	1881	0
200	20240419	172300	108759627	1881	1881	1881	1881	0
201	20240419	172200	108759627	1881	1881	1881	1881	0
202	20240419	172100	108759627	1881	1881	1881	1881	0
203	20240419	172000	108759627	1881	1881	1881	1881	0
204	20240419	171900	108759627	1881	1881	1881	1881	0
205	20240419	171800	108759627	1881	1881	1881	1881	0
206	20240419	171700	108759627	1881	1881	1881	1881	0
207	20240419	171600	108759627	1881	1881	1881	1881	0
208	20240419	171500	108759627	1881	1881	1881	1881	0
209	20240419	171400	108759627	1881	1881	1881	1881	0
210	20240419	171300	108759627	1881	1881	1881	1881	0
211	20240419	171200	108759627	1881	1881	1881	1881	0
212	20240419	171100	108759627	1881	1881	1881	1881	709
213	20240419	171000	108759627	1881	1881	1881	1881	0
214	20240419	170900	108759627	1881	1881	1881	1881	0
215	20240419	170800	108759627	1881	1881	1881	1881	0
216	20240419	170700	108759627	1881	1881	1881	1881	0
217	20240419	170600	108759627	1881	1881	1881	1881	0
218	20240419	170500	108759627	1881	1881	1881	1881	0
219	20240419	170400	108759627	1881	1881	1881	1881	0
220	20240419	170300	108759627	1881	1881	1881	1881	0
221	20240419	170200	108759627	1881	1881	1881	1881	0
222	20240419	170100	108759627	1881	1881	1881	1881	0
223	20240419	170000	108759627	1881	1881	1881	1881	0
224	20240419	165900	108759627	1881	1881	1881	1881	0
225	20240419	165800	108759627	1881	1881	1881	1881	0
226	20240419	165700	108759627	1881	1881	1881	1881	0
227	20240419	165600	108759627	1881	1881	1881	1881	0
228	20240419	165500	108759627	1881	1881	1881	1881	0
229	20240419	165400	108759627	1881	1881	1881	1881	0
230	20240419	165300	108759627	1881	1881	1881	1881	0
231	20240419	165200	108759627	1881	1881	1881	1881	0
232	20240419	165100	108759627	1881	1881	1881	1881	0
233	20240419	165000	108759627	1881	1881	1881	1881	0
234	20240419	164900	108759627	1881	1881	1881	1881	0
235	20240419	164800	108759627	1881	1881	1881	1881	0
236	20240419	164700	108759627	1881	1881	1881	1881	0
237	20240419	164600	108759627	1881	1881	1881	1881	0
238	20240419	164500	108759627	1881	1881	1881	1881	0
239	20240419	164400	108759627	1881	1881	1881	1881	0
240	20240419	164300	108759627	1881	1881	1881	1881	0
241	20240419	164200	108759627	1881	1881	1881	1881	0
242	20240419	164100	108759627	1881	1881	1881	1881	709
243	20240419	164000	108759627	1881	1881	1881	1881	0
244	20240419	163900	108759627	1881	1881	1881	1881	0
245	20240419	163800	108759627	1881	1881	1881	1881	0
246	20240419	163700	108759627	1881	1881	1881	1881	0
247	20240419	163600	108759627	1881	1881	1881	1881	0
248	20240419	163500	108759627	1881	1881	1881	1881	0
249	20240419	163400	108759627	1881	1881	1881	1881	0
250	20240419	163300	108759627	1881	1881	1881	1881	0
251	20240419	163200	108759627	1881	1881	1881	1881	0
252	20240419	163100	108759627	1881	1881	1881	1881	0
253	20240419	163000	108759627	1881	1881	1881	1881	0
254	20240419	162900	108759627	1881	1881	1881	1881	0
255	20240419	162800	108759627	1881	1881	1881	1881	0
256	20240419	162700	108759627	1881	1881	1881	1881	0
257	20240419	162600	108759627	1881	1881	1881	1881	0
258	20240419	162500	108759627	1881	1881	1881	1881	0
259	20240419	162400	108759627	1881	1881	1881	1881	0
260	20240419	162300	108759627	1881	1881	1881	1881	0
261	20240419	162200	108759627	1881	1881	1881	1881	0
262	20240419	162100	108759627	1881	1881	1881	1881	0
263	20240419	162000	108759627	1881	1881	1881	1881	0
264	20240419	161900	108759627	1881	1881	1881	1881	0
265	20240419	161800	108759627	1881	1881	1881	1881	0
266	20240419	161700	108759627	1881	1881	1881	1881	0
267	20240419	161600	108759627	1881	1881	1881	1881	0
268	20240419	161500	108759627	1881	1881	1881	1881	0
269	20240419	161400	108759627	1881	1881	1881	1881	0
270	20240419	161300	108759627	1881	1881	1881	1881	0
271	20240419	161200	108759627	1881	1881	1881	1881	0
272	20240419	161100	108759627	1881	1881	1881	1881	709
273	20240419	161000	108759627	1881	1881	1881	1881	0
274	20240419	160900	108759627	1881	1881	1881	1881	0
275	20240419	160800	108759627	1881	1881	1881	1881	0
276	20240419	160700	108759627	1881	1881	1881	1881	0
277	20240419	160600	108759627	1881	1881	1881	1881	0
278	20240419	160500	108759627	1881	1881	1881	1881	0
279	20240419	160400	108759627	1881	1881	1881	1881	0
280	20240419	160300	108759627	1881	1881	1881	1881	0
281	20240419	160200	108759627	1881	1881	1881	1881	0
282	20240419	160100	108759627	1881	1881	1881	1881	0
283	20240419	160000	108759627	1881	1881	1881	1881	0
284	20240419	155900	108759627	1881	1881	1881	1881	0
285	20240419	155800	108759627	1881	1881	1881	1881	0
286	20240419	155700	108759627	1881	1881	1881	1881	0
287	20240419	155600	108759627	1881	1881	1881	1881	0
288	20240419	155500	108759627	1881	1881	1881	1881	0
289	20240419	155400	108759627	1881	1881	1881	1881	0
290	20240419	155300	108759627	1881	1881	1881	1881	0
291	20240419	155200	108759627	1881	1881	1881	1881	0
292	20240419	155100	108759627	1881	1881	1881	1881	0
293	20240419	155000	108759627	1881	1881	1881	1881	0
294	20240419	154900	108759627	1881	1881	1881	1881	0
295	20240419	154800	108759627	1881	1881	1881	1881	0
296	20240419	154700	108759627	1881	1881	1881	1881	0
297	20240419	154600	108759627	1881	1881	1881	1881	0
298	20240419	154500	108759627	1881	1881	1881	1881	0
299	20240419	154400	108759627	1881	1881	1881	1881	0
300	20240419	154300	108759627	1881	1881	1881	1881	0
301	20240419	154200	108759627	1881	1881	1881	1881	0
302	20240419	154100	108759627	1881	1881	1881	1881	709
303	20240419	154000	108759627	1881	1881	1881	1881	0
304	20240419	153900	108759627	1881	1881	1881	1881	0
305	20240419	153800	108759627	1881	1881	1881	1881	0
306	20240419	153700	108759627	1881	1881	1881	1881	0
307	20240419	153600	108759627	1881	1881	1881	1881	0
308	20240419	153500	108759627	1881	1881	1881	1881	0
309	20240419	153400	108759627	1881	1881	1881	1881	0
310	20240419	153300	108759627	1881	1881	1881	1881	0
311	20240419	153200	108759627	1881	1881	1881	1881	0
312	20240419	153100	108759627	1881	1881	1881	1881	0
313	20240419	153000	108759627	1881	1881	1881	1881	709
314	20240419	152900	107425998	1881	1881	1881	1881	0
315	20240419	152800	107425998	1881	1881	1881	1881	0
316	20240419	152700	107425998	1881	1881	1881	1881	0
317	20240419	152600	107425998	1881	1881	1881	1881	0
318	20240419	152500	107425998	1881	1881	1881	1881	0
319	20240419	152400	107425998	1881	1881	1881	1881	0
320	20240419	152300	107425998	1881	1881	1881	1881	0
321	20240419	152200	107425998	1881	1881	1881	1881	0
322	20240419	152100	107425998	1881	1881	1881	1881	0
323	20240419	152000	107425998	1881	1881	1881	1881	0
324	20240419	151900	107425998	1881	1864	1881	1864	14
325	20240419	151800	107399869	1880	1865	1880	1865	6
326	20240419	151700	107388664	1865	1865	1865	1865	0
327	20240419	151600	107388664	1865	1865	1865	1865	20
328	20240419	151500	107351364	1873	1873	1873	1873	86
329	20240419	151400	107190286	1881	1881	1881	1881	0
330	20240419	151300	107190286	1881	1881	1881	1881	0
331	20240419	151200	107190286	1881	1881	1881	1881	0
332	20240419	151100	107190286	1881	1881	1881	1881	0
333	20240419	151000	107190286	1881	1881	1881	1881	0
334	20240419	150900	107190286	1881	1881	1881	1881	0
335	20240419	150800	107190286	1881	1881	1881	1881	1
336	20240419	150700	107188405	1880	1880	1880	1880	203
337	20240419	150600	106806765	1880	1880	1880	1880	0
338	20240419	150500	106806765	1880	1880	1880	1880	377
339	20240419	150400	106098005	1873	1873	1873	1873	0
340	20240419	150300	106098005	1873	1873	1873	1873	0
341	20240419	150200	106098005	1873	1873	1873	1873	0
342	20240419	150100	106098005	1873	1873	1873	1873	0
343	20240419	150000	106098005	1873	1873	1873	1873	0
344	20240419	145900	106098005	1873	1873	1873	1873	0
345	20240419	145800	106098005	1873	1873	1873	1873	0
346	20240419	145700	106098005	1873	1873	1873	1873	0
347	20240419	145600	106098005	1873	1873	1873	1873	0
348	20240419	145500	106098005	1873	1873	1873	1873	0
349	20240419	145400	106098005	1873	1873	1873	1873	744
350	20240419	145300	104704493	1867	1870	1870	1867	55
351	20240419	145200	104601750	1868	1869	1869	1868	455
352	20240419	145100	103751806	1866	1883	1883	1864	250
353	20240419	145000	103285334	1885	1880	1885	1880	106
354	20240419	144900	103085531	1862	1862	1862	1862	0
355	20240419	144800	103085531	1862	1873	1873	1862	20
356	20240419	144700	103048225	1885	1885	1885	1885	0
357	20240419	144600	103048225	1885	1885	1885	1885	0
358	20240419	144500	103048225	1885	1883	1885	1881	642
359	20240419	144400	101839339	1880	1878	1880	1878	625
360	20240419	144300	100664431	1878	1868	1878	1868	3227
361	20240419	144200	94615763	1868	1868	1868	1868	561
362	20240419	144100	93567815	1868	1868	1868	1868	0
363	20240419	144000	93567815	1868	1866	1868	1866	57
364	20240419	143900	93461409	1867	1867	1867	1867	100
365	20240419	143800	93274709	1868	1868	1868	1868	0
366	20240419	143700	93274709	1868	1868	1868	1868	100
367	20240419	143600	93087909	1869	1869	1869	1869	0
368	20240419	143500	93087909	1869	1869	1869	1869	0
369	20240419	143400	93087909	1869	1864	1869	1864	2508
370	20240419	143300	88406932	1864	1864	1864	1864	0
371	20240419	143200	88406932	1864	1864	1864	1864	0
372	20240419	143100	88406932	1864	1860	1864	1860	4520
373	20240419	143000	79985340	1860	1860	1860	1860	0
374	20240419	142900	79985340	1860	1860	1860	1860	0
375	20240419	142800	79985340	1860	1860	1860	1860	0
376	20240419	142700	79985340	1860	1860	1860	1860	0
377	20240419	142600	79985340	1860	1860	1860	1860	0
378	20240419	142500	79985340	1860	1860	1860	1860	0
379	20240419	142400	79985340	1860	1860	1860	1860	0
380	20240419	142300	79985340	1860	1860	1860	1860	0
381	20240419	142200	79985340	1860	1860	1860	1860	0
382	20240419	142100	79985340	1860	1860	1860	1860	0
383	20240419	142000	79985340	1860	1860	1860	1860	0
384	20240419	141900	79985340	1860	1860	1860	1860	0
385	20240419	141800	79985340	1860	1860	1860	1860	0
386	20240419	141700	79985340	1860	1860	1860	1860	0
387	20240419	141600	79985340	1860	1860	1860	1860	0
388	20240419	141500	79985340	1860	1860	1860	1860	0
389	20240419	141400	79985340	1860	1860	1860	1860	0
390	20240419	141300	79985340	1860	1860	1860	1860	0
391	20240419	141200	79985340	1860	1860	1860	1860	0
392	20240419	141100	79985340	1860	1860	1860	1860	0
393	20240419	141000	79985340	1860	1860	1860	1860	0
394	20240419	140900	79985340	1860	1860	1860	1860	0
395	20240419	140800	79985340	1860	1860	1860	1860	0
396	20240419	140700	79985340	1860	1860	1860	1860	0
397	20240419	140600	79985340	1860	1860	1860	1860	0
398	20240419	140500	79985340	1860	1860	1860	1860	0
399	20240419	140400	79985340	1860	1860	1860	1860	0
400	20240419	140300	79985340	1860	1860	1860	1860	0
401	20240419	140200	79985340	1860	1860	1860	1860	0
402	20240419	140100	79985340	1860	1860	1860	1860	0
403	20240419	140000	79985340	1860	1860	1860	1860	0
404	20240419	135900	79985340	1860	1860	1860	1860	0
405	20240419	135800	79985340	1860	1860	1860	1860	0
406	20240419	135700	79985340	1860	1860	1860	1860	0
407	20240419	135600	79985340	1860	1860	1860	1860	0
408	20240419	135500	79985340	1860	1860	1860	1860	0
409	20240419	135400	79985340	1860	1860	1860	1860	0
410	20240419	135300	79985340	1860	1860	1860	1860	0
411	20240419	135200	79985340	1860	1860	1860	1860	0
412	20240419	135100	79985340	1860	1860	1860	1860	0
413	20240419	135000	79985340	1860	1860	1860	1860	0
414	20240419	134900	79985340	1860	1860	1860	1860	0
415	20240419	134800	79985340	1860	1860	1860	1860	0
416	20240419	134700	79985340	1860	1860	1860	1860	0
417	20240419	134600	79985340	1860	1860	1860	1860	0
418	20240419	134500	79985340	1860	1860	1860	1860	0
419	20240419	134400	79985340	1860	1860	1860	1860	0
420	20240419	134300	79985340	1860	1860	1860	1860	0
421	20240419	134200	79985340	1860	1860	1860	1860	0
422	20240419	134100	79985340	1860	1860	1860	1860	0
423	20240419	134000	79985340	1860	1860	1860	1860	0
424	20240419	133900	79985340	1860	1860	1860	1860	0
425	20240419	133800	79985340	1860	1860	1860	1860	0
426	20240419	133700	79985340	1860	1860	1860	1860	0
427	20240419	133600	79985340	1860	1860	1860	1860	0
428	20240419	133500	79985340	1860	1860	1860	1860	0
429	20240419	133400	79985340	1860	1860	1860	1860	0
430	20240419	133300	79985340	1860	1860	1860	1860	0
431	20240419	133200	79985340	1860	1860	1860	1860	0
432	20240419	133100	79985340	1860	1860	1860	1860	0
433	20240419	133000	79985340	1860	1860	1860	1860	27
434	20240419	132900	79935120	1860	1860	1860	1860	0
435	20240419	132800	79935120	1860	1860	1860	1860	0
436	20240419	132700	79935120	1860	1860	1860	1860	0
437	20240419	132600	79935120	1860	1860	1860	1860	1
438	20240419	132500	79933260	1849	1849	1849	1849	0
439	20240419	132400	79933260	1849	1849	1849	1849	0
440	20240419	132300	79933260	1849	1849	1849	1849	0
441	20240419	132200	79933260	1849	1849	1849	1849	0
442	20240419	132100	79933260	1849	1849	1849	1849	0
443	20240419	132000	79933260	1849	1849	1849	1849	1
444	20240419	131900	79931411	1860	1860	1860	1860	0
445	20240419	131800	79931411	1860	1860	1860	1860	260
446	20240419	131700	79447811	1849	1849	1849	1849	0
447	20240419	131600	79447811	1849	1849	1849	1849	0
448	20240419	131500	79447811	1849	1849	1849	1849	110
449	20240419	131400	79244421	1860	1860	1860	1860	0
450	20240419	131300	79244421	1860	1860	1860	1860	117
451	20240419	131200	79026801	1860	1860	1860	1860	0
452	20240419	131100	79026801	1860	1860	1860	1860	0
453	20240419	131000	79026801	1860	1860	1860	1860	0
454	20240419	130900	79026801	1860	1860	1860	1860	99
455	20240419	130800	78842661	1860	1860	1860	1860	0
456	20240419	130700	78842661	1860	1860	1860	1860	0
457	20240419	130600	78842661	1860	1860	1860	1860	413
458	20240419	130500	78074481	1860	1860	1860	1860	0
459	20240419	130400	78074481	1860	1860	1860	1860	0
460	20240419	130300	78074481	1860	1860	1860	1860	0
461	20240419	130200	78074481	1860	1860	1860	1860	0
462	20240419	130100	78074481	1860	1860	1860	1860	0
463	20240419	130000	78074481	1860	1860	1860	1860	45
464	20240419	125900	77990781	1860	1860	1860	1860	0
465	20240419	125800	77990781	1860	1860	1860	1860	0
466	20240419	125700	77990781	1860	1860	1860	1860	0
467	20240419	125600	77990781	1860	1860	1860	1860	0
468	20240419	125500	77990781	1860	1860	1860	1860	16
469	20240419	125400	77961021	1860	1860	1860	1860	0
470	20240419	125300	77961021	1860	1860	1860	1860	0
471	20240419	125200	77961021	1860	1860	1860	1860	0
472	20240419	125100	77961021	1860	1860	1860	1860	0
473	20240419	125000	77961021	1860	1860	1860	1860	0
474	20240419	124900	77961021	1860	1860	1860	1860	0
475	20240419	124800	77961021	1860	1860	1860	1860	323
476	20240419	124700	77360241	1860	1860	1860	1860	60
477	20240419	124600	77248641	1860	1860	1860	1860	0
478	20240419	124500	77248641	1860	1860	1860	1860	0
479	20240419	124400	77248641	1860	1860	1860	1860	0
480	20240419	124300	77248641	1860	1860	1860	1860	0
481	20240419	124200	77248641	1860	1860	1860	1860	0
482	20240419	124100	77248641	1860	1860	1860	1860	0
483	20240419	124000	77248641	1860	1860	1860	1860	0
484	20240419	123900	77248641	1860	1860	1860	1860	26
485	20240419	123800	77200281	1860	1860	1860	1860	0
486	20240419	123700	77200281	1860	1860	1860	1860	0
487	20240419	123600	77200281	1860	1860	1860	1860	0
488	20240419	123500	77200281	1860	1860	1860	1860	0
489	20240419	123400	77200281	1860	1860	1860	1860	0
490	20240419	123300	77200281	1860	1860	1860	1860	0
491	20240419	123200	77200281	1860	1860	1860	1860	0
492	20240419	123100	77200281	1860	1860	1860	1860	0
493	20240419	123000	77200281	1860	1860	1860	1860	0
494	20240419	122900	77200281	1860	1860	1860	1860	0
495	20240419	122800	77200281	1860	1860	1860	1860	500
496	20240419	122700	76270281	1860	1860	1860	1860	0
497	20240419	122600	76270281	1860	1860	1860	1860	0
498	20240419	122500	76270281	1860	1860	1860	1860	100
499	20240419	122400	76084281	1860	1860	1860	1860	0
500	20240419	122300	76084281	1860	1860	1860	1860	0
501	20240419	122200	76084281	1860	1860	1860	1860	0
502	20240419	122100	76084281	1860	1860	1860	1860	20
503	20240419	122000	76047081	1860	1860	1860	1860	0
504	20240419	121900	76047081	1860	1860	1860	1860	476
505	20240419	121800	75161721	1860	1860	1860	1860	0
506	20240419	121700	75161721	1860	1860	1860	1860	13
507	20240419	121600	75137541	1860	1860	1860	1860	0
508	20240419	121500	75137541	1860	1860	1860	1860	402
509	20240419	121400	74389821	1860	1860	1860	1860	1
510	20240419	121300	74387961	1859	1859	1859	1859	0
511	20240419	121200	74387961	1859	1859	1859	1859	297
512	20240419	121100	73835838	1859	1859	1859	1859	0
513	20240419	121000	73835838	1859	1859	1859	1859	0
514	20240419	120900	73835838	1859	1859	1859	1859	0
515	20240419	120800	73835838	1859	1859	1859	1859	244
516	20240419	120700	73382242	1859	1859	1859	1859	0
517	20240419	120600	73382242	1859	1859	1859	1859	0
518	20240419	120500	73382242	1859	1858	1859	1858	10
519	20240419	120400	73363660	1859	1859	1859	1859	0
520	20240419	120300	73363660	1859	1859	1859	1859	0
521	20240419	120200	73363660	1859	1850	1859	1850	257
522	20240419	120100	72887797	1850	1850	1850	1850	0
523	20240419	120000	72887797	1850	1850	1850	1850	0
524	20240419	115900	72887797	1850	1850	1850	1850	0
525	20240419	115800	72887797	1850	1850	1850	1850	0
526	20240419	115700	72887797	1850	1850	1850	1850	0
527	20240419	115600	72887797	1850	1850	1850	1850	0
528	20240419	115500	72887797	1850	1850	1850	1850	0
529	20240419	115400	72887797	1850	1850	1850	1850	0
530	20240419	115300	72887797	1850	1850	1850	1850	0
531	20240419	115200	72887797	1850	1850	1850	1850	1
532	20240419	115100	72885947	1850	1850	1850	1850	0
533	20240419	115000	72885947	1850	1850	1850	1850	0
534	20240419	114900	72885947	1850	1850	1850	1850	0
535	20240419	114800	72885947	1850	1850	1850	1850	0
536	20240419	114700	72885947	1850	1850	1850	1850	0
537	20240419	114600	72885947	1850	1850	1850	1850	0
538	20240419	114500	72885947	1850	1850	1850	1850	0
539	20240419	114400	72885947	1850	1850	1850	1850	3
540	20240419	114300	72880397	1850	1850	1850	1850	135
541	20240419	114200	72630647	1850	1850	1850	1850	0
542	20240419	114100	72630647	1850	1850	1850	1850	0
543	20240419	114000	72630647	1850	1850	1850	1850	0
544	20240419	113900	72630647	1850	1850	1850	1850	1
545	20240419	113800	72628797	1841	1841	1841	1841	33
546	20240419	113700	72568044	1850	1850	1850	1850	0
547	20240419	113600	72568044	1850	1850	1850	1850	1
548	20240419	113500	72566194	1843	1843	1843	1843	72
549	20240419	113400	72433498	1843	1843	1843	1843	0
550	20240419	113300	72433498	1843	1843	1843	1843	0
551	20240419	113200	72433498	1843	1843	1843	1843	0
552	20240419	113100	72433498	1843	1843	1843	1843	0
553	20240419	113000	72433498	1843	1843	1843	1843	0
554	20240419	112900	72433498	1843	1843	1843	1843	79
555	20240419	112800	72287901	1843	1843	1843	1843	330
556	20240419	112700	71679711	1843	1843	1843	1843	0
557	20240419	112600	71679711	1843	1843	1843	1843	0
558	20240419	112500	71679711	1843	1843	1843	1843	0
559	20240419	112400	71679711	1843	1843	1843	1843	1
560	20240419	112300	71677868	1841	1842	1842	1841	453
561	20240419	112200	70843894	1843	1843	1843	1843	0
562	20240419	112100	70843894	1843	1843	1843	1843	200
563	20240419	112000	70475294	1845	1845	1845	1845	0
564	20240419	111900	70475294	1845	1845	1845	1845	50
565	20240419	111800	70383044	1845	1845	1845	1845	80
566	20240419	111700	70235444	1845	1845	1845	1845	0
567	20240419	111600	70235444	1845	1845	1845	1845	1182
568	20240419	111500	68054654	1845	1846	1846	1845	2235
569	20240419	111400	63930935	1857	1851	1857	1845	5838
570	20240419	111300	53140208	1858	1858	1858	1858	0
571	20240419	111200	53140208	1858	1858	1858	1858	50
572	20240419	111100	53047308	1859	1859	1859	1859	0
573	20240419	111000	53047308	1859	1859	1859	1859	0
574	20240419	110900	53047308	1859	1859	1859	1859	0
575	20240419	110800	53047308	1859	1859	1859	1859	0
576	20240419	110700	53047308	1859	1859	1859	1859	0
577	20240419	110600	53047308	1859	1859	1859	1859	0
578	20240419	110500	53047308	1859	1859	1859	1859	0
579	20240419	110400	53047308	1859	1859	1859	1859	0
580	20240419	110300	53047308	1859	1859	1859	1851	814
581	20240419	110200	51538397	1855	1855	1855	1855	769
582	20240419	110100	50111902	1859	1859	1859	1859	1
583	20240419	110000	50110043	1855	1857	1857	1855	675
584	20240419	105900	48857868	1862	1862	1862	1862	1
585	20240419	105800	48856006	1857	1858	1863	1857	3354
586	20240419	105700	42626069	1863	1863	1863	1863	0
587	20240419	105600	42626069	1863	1863	1863	1863	12
588	20240419	105500	42603713	1863	1860	1863	1858	3049
589	20240419	105400	36935120	1863	1860	1863	1860	843
590	20240419	105300	35367137	1864	1864	1864	1864	0
591	20240419	105200	35367137	1864	1864	1864	1864	1
592	20240419	105100	35365273	1860	1860	1860	1860	0
593	20240419	105000	35365273	1860	1862	1862	1860	4000
594	20240419	104900	27922130	1864	1864	1864	1864	1
595	20240419	104800	27920266	1863	1863	1863	1863	200
596	20240419	104700	27547666	1864	1864	1864	1864	0
597	20240419	104600	27547666	1864	1864	1864	1864	200
598	20240419	104500	27174866	1865	1865	1865	1865	163
599	20240419	104400	26870871	1868	1868	1868	1868	0
600	20240419	104300	26870871	1868	1868	1868	1868	0
601	20240419	104200	26870871	1868	1868	1868	1868	139
602	20240419	104100	26611219	1865	1865	1865	1865	200
603	20240419	104000	26238219	1865	1865	1865	1865	100
604	20240419	103900	26051719	1865	1865	1865	1865	0
605	20240419	103800	26051719	1865	1865	1865	1865	937
606	20240419	103700	24304214	1865	1865	1865	1865	0
607	20240419	103600	24304214	1865	1865	1865	1865	505
608	20240419	103500	23362389	1867	1867	1867	1867	0
609	20240419	103400	23362389	1867	1867	1867	1867	0
610	20240419	103300	23362389	1867	1867	1867	1867	0
611	20240419	103200	23362389	1867	1867	1867	1867	0
612	20240419	103100	23362389	1867	1867	1867	1867	0
613	20240419	103000	23362389	1867	1867	1867	1867	405
614	20240419	102900	22606254	1867	1867	1867	1867	1
615	20240419	102800	22604387	1865	1865	1865	1865	0
616	20240419	102700	22604387	1865	1865	1865	1865	0
617	20240419	102600	22604387	1865	1865	1865	1865	0
618	20240419	102500	22604387	1865	1865	1865	1865	0
619	20240419	102400	22604387	1865	1865	1865	1865	0
620	20240419	102300	22604387	1865	1865	1865	1865	0
621	20240419	102200	22604387	1865	1865	1865	1865	0
622	20240419	102100	22604387	1865	1865	1865	1865	100
623	20240419	102000	22417887	1868	1868	1868	1868	0
624	20240419	101900	22417887	1868	1868	1868	1868	0
625	20240419	101800	22417887	1868	1868	1868	1868	0
626	20240419	101700	22417887	1868	1868	1868	1868	0
627	20240419	101600	22417887	1868	1868	1868	1868	0
628	20240419	101500	22417887	1868	1868	1868	1868	0
629	20240419	101400	22417887	1868	1868	1868	1868	0
630	20240419	101300	22417887	1868	1868	1868	1868	0
631	20240419	101200	22417887	1868	1868	1868	1868	0
632	20240419	101100	22417887	1868	1868	1868	1868	0
633	20240419	101000	22417887	1868	1868	1868	1868	0
634	20240419	100900	22417887	1868	1868	1868	1868	27
635	20240419	100800	22367451	1868	1868	1868	1868	0
636	20240419	100700	22367451	1868	1868	1868	1868	1
637	20240419	100600	22365583	1868	1868	1868	1868	1
638	20240419	100500	22363715	1868	1868	1868	1868	0
639	20240419	100400	22363715	1868	1868	1868	1868	0
640	20240419	100300	22363715	1868	1868	1868	1868	0
641	20240419	100200	22363715	1868	1868	1868	1868	7
642	20240419	100100	22350639	1868	1868	1868	1868	0
643	20240419	100000	22350639	1868	1868	1868	1868	356
644	20240419	095900	21685631	1868	1868	1868	1868	0
645	20240419	095800	21685631	1868	1868	1868	1868	0
646	20240419	095700	21685631	1868	1868	1868	1868	0
647	20240419	095600	21685631	1868	1868	1868	1868	2
648	20240419	095500	21681895	1861	1861	1861	1861	0
649	20240419	095400	21681895	1861	1863	1863	1861	3000
650	20240419	095300	16097606	1863	1863	1863	1863	0
651	20240419	095200	16097606	1863	1863	1863	1863	0
652	20240419	095100	16097606	1863	1863	1863	1863	0
653	20240419	095000	16097606	1863	1863	1863	1863	0
654	20240419	094900	16097606	1863	1863	1863	1863	0
655	20240419	094800	16097606	1863	1863	1863	1863	200
656	20240419	094700	15725006	1868	1862	1868	1862	662
657	20240419	094600	14490190	1862	1862	1862	1862	0
658	20240419	094500	14490190	1862	1862	1862	1862	0
659	20240419	094400	14490190	1862	1862	1862	1862	0
660	20240419	094300	14490190	1862	1862	1862	1862	101
661	20240419	094200	14302128	1868	1868	1868	1868	214
662	20240419	094100	13902376	1868	1868	1868	1868	0
663	20240419	094000	13902376	1868	1868	1868	1868	1046
664	20240419	093900	11948448	1869	1869	1869	1869	0
665	20240419	093800	11948448	1869	1869	1869	1869	0
666	20240419	093700	11948448	1869	1869	1869	1869	444
667	20240419	093600	11118612	1868	1868	1868	1868	0
668	20240419	093500	11118612	1868	1868	1868	1868	0
669	20240419	093400	11118612	1868	1868	1868	1868	1
670	20240419	093300	11116744	1868	1868	1868	1868	0
671	20240419	093200	11116744	1868	1868	1868	1868	93
672	20240419	093100	10943020	1868	1868	1868	1868	0
673	20240419	093000	10943020	1868	1868	1868	1868	0
674	20240419	092900	10943020	1868	1868	1868	1868	0
675	20240419	092800	10943020	1868	1868	1868	1868	200
676	20240419	092700	10569420	1868	1868	1868	1868	985
677	20240419	092600	8729440	1868	1868	1868	1868	0
678	20240419	092500	8729440	1868	1868	1868	1868	0
679	20240419	092400	8729440	1868	1868	1868	1868	0
680	20240419	092300	8729440	1868	1868	1868	1868	0
681	20240419	092200	8729440	1868	1868	1868	1868	50
682	20240419	092100	8636040	1861	1861	1861	1861	0
683	20240419	092000	8636040	1861	1861	1861	1861	0
684	20240419	091900	8636040	1861	1861	1861	1861	18
685	20240419	091800	8602542	1861	1861	1861	1861	0
686	20240419	091700	8602542	1861	1861	1861	1861	0
687	20240419	091600	8602542	1861	1861	1861	1861	0
688	20240419	091500	8602542	1861	1861	1861	1861	0
689	20240419	091400	8602542	1861	1860	1861	1860	82
690	20240419	091300	8449990	1860	1860	1860	1860	0
691	20240419	091200	8449990	1860	1860	1860	1860	686
692	20240419	091100	7174030	1860	1860	1860	1860	0
693	20240419	091000	7174030	1860	1860	1860	1860	0
694	20240419	090900	7174030	1860	1872	1872	1860	553
695	20240419	090800	6145264	1872	1872	1872	1872	0
696	20240419	090700	6145264	1872	1872	1872	1872	71
697	20240419	090600	6012352	1872	1872	1872	1872	1
698	20240419	090500	6010480	1872	1860	1872	1860	1006
699	20240419	090400	4139308	1857	1857	1857	1857	0
700	20240419	090300	4139308	1857	1857	1857	1857	0
701	20240419	090200	4139308	1857	1857	1857	1857	0
702	20240419	090100	4139308	1857	1857	1857	1857	0
703	20240419	090000	4139308	1857	1860	1875	1857	2227