KissMeData/044340/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	191800	112627450	8930	8930	8930	8930	216
3	20240419	191700	112627450	8930	8930	8930	8930	0
4	20240419	191600	112627450	8930	8930	8930	8930	0
5	20240419	191500	112627450	8930	8930	8930	8930	0
6	20240419	191400	112627450	8930	8930	8930	8930	0
7	20240419	191300	112627450	8930	8930	8930	8930	0
8	20240419	191200	112627450	8930	8930	8930	8930	0
9	20240419	191100	112627450	8930	8930	8930	8930	0
10	20240419	191000	112627450	8930	8930	8930	8930	0
11	20240419	190900	112627450	8930	8930	8930	8930	0
12	20240419	190800	112627450	8930	8930	8930	8930	0
13	20240419	190700	112627450	8930	8930	8930	8930	0
14	20240419	190600	112627450	8930	8930	8930	8930	0
15	20240419	190500	112627450	8930	8930	8930	8930	0
16	20240419	190400	112627450	8930	8930	8930	8930	0
17	20240419	190300	112627450	8930	8930	8930	8930	0
18	20240419	190200	112627450	8930	8930	8930	8930	0
19	20240419	190100	112627450	8930	8930	8930	8930	0
20	20240419	190000	112627450	8930	8930	8930	8930	0
21	20240419	185900	112627450	8930	8930	8930	8930	0
22	20240419	185800	112627450	8930	8930	8930	8930	0
23	20240419	185700	112627450	8930	8930	8930	8930	0
24	20240419	185600	112627450	8930	8930	8930	8930	0
25	20240419	185500	112627450	8930	8930	8930	8930	0
26	20240419	185400	112627450	8930	8930	8930	8930	0
27	20240419	185300	112627450	8930	8930	8930	8930	0
28	20240419	185200	112627450	8930	8930	8930	8930	0
29	20240419	185100	112627450	8930	8930	8930	8930	0
30	20240419	185000	112627450	8930	8930	8930	8930	0
31	20240419	184900	112627450	8930	8930	8930	8930	0
32	20240419	184800	112627450	8930	8930	8930	8930	216
33	20240419	184700	112627450	8930	8930	8930	8930	0
34	20240419	184600	112627450	8930	8930	8930	8930	0
35	20240419	184500	112627450	8930	8930	8930	8930	0
36	20240419	184400	112627450	8930	8930	8930	8930	0
37	20240419	184300	112627450	8930	8930	8930	8930	0
38	20240419	184200	112627450	8930	8930	8930	8930	0
39	20240419	184100	112627450	8930	8930	8930	8930	0
40	20240419	184000	112627450	8930	8930	8930	8930	0
41	20240419	183900	112627450	8930	8930	8930	8930	0
42	20240419	183800	112627450	8930	8930	8930	8930	0
43	20240419	183700	112627450	8930	8930	8930	8930	0
44	20240419	183600	112627450	8930	8930	8930	8930	0
45	20240419	183500	112627450	8930	8930	8930	8930	0
46	20240419	183400	112627450	8930	8930	8930	8930	0
47	20240419	183300	112627450	8930	8930	8930	8930	0
48	20240419	183200	112627450	8930	8930	8930	8930	0
49	20240419	183100	112627450	8930	8930	8930	8930	0
50	20240419	183000	112627450	8930	8930	8930	8930	0
51	20240419	182900	112627450	8930	8930	8930	8930	0
52	20240419	182800	112627450	8930	8930	8930	8930	0
53	20240419	182700	112627450	8930	8930	8930	8930	0
54	20240419	182600	112627450	8930	8930	8930	8930	0
55	20240419	182500	112627450	8930	8930	8930	8930	0
56	20240419	182400	112627450	8930	8930	8930	8930	0
57	20240419	182300	112627450	8930	8930	8930	8930	0
58	20240419	182200	112627450	8930	8930	8930	8930	0
59	20240419	182100	112627450	8930	8930	8930	8930	0
60	20240419	182000	112627450	8930	8930	8930	8930	0
61	20240419	181900	112627450	8930	8930	8930	8930	0
62	20240419	181800	112627450	8930	8930	8930	8930	216
63	20240419	181700	112627450	8930	8930	8930	8930	0
64	20240419	181600	112627450	8930	8930	8930	8930	0
65	20240419	181500	112627450	8930	8930	8930	8930	0
66	20240419	181400	112627450	8930	8930	8930	8930	0
67	20240419	181300	112627450	8930	8930	8930	8930	0
68	20240419	181200	112627450	8930	8930	8930	8930	0
69	20240419	181100	112627450	8930	8930	8930	8930	0
70	20240419	181000	112627450	8930	8930	8930	8930	0
71	20240419	180900	112627450	8930	8930	8930	8930	0
72	20240419	180800	112627450	8930	8930	8930	8930	0
73	20240419	180700	112627450	8930	8930	8930	8930	0
74	20240419	180600	112627450	8930	8930	8930	8930	0
75	20240419	180500	112627450	8930	8930	8930	8930	0
76	20240419	180400	112627450	8930	8930	8930	8930	0
77	20240419	180300	112627450	8930	8930	8930	8930	0
78	20240419	180200	112627450	8930	8930	8930	8930	0
79	20240419	180100	112627450	8930	8930	8930	8930	0
80	20240419	180000	112627450	8930	8930	8930	8930	0
81	20240419	175900	112627450	8930	8930	8930	8930	0
82	20240419	175800	112627450	8930	8930	8930	8930	0
83	20240419	175700	112627450	8930	8930	8930	8930	0
84	20240419	175600	112627450	8930	8930	8930	8930	0
85	20240419	175500	112627450	8930	8930	8930	8930	0
86	20240419	175400	112627450	8930	8930	8930	8930	0
87	20240419	175300	112627450	8930	8930	8930	8930	0
88	20240419	175200	112627450	8930	8930	8930	8930	0
89	20240419	175100	112627450	8930	8930	8930	8930	0
90	20240419	175000	112627450	8930	8930	8930	8930	0
91	20240419	174900	112627450	8930	8930	8930	8930	0
92	20240419	174800	112627450	8930	8930	8930	8930	216
93	20240419	174700	112627450	8930	8930	8930	8930	0
94	20240419	174600	112627450	8930	8930	8930	8930	0
95	20240419	174500	112627450	8930	8930	8930	8930	0
96	20240419	174400	112627450	8930	8930	8930	8930	0
97	20240419	174300	112627450	8930	8930	8930	8930	0
98	20240419	174200	112627450	8930	8930	8930	8930	0
99	20240419	174100	112627450	8930	8930	8930	8930	0
100	20240419	174000	112627450	8930	8930	8930	8930	0
101	20240419	173900	112627450	8930	8930	8930	8930	0
102	20240419	173800	112627450	8930	8930	8930	8930	0
103	20240419	173700	112627450	8930	8930	8930	8930	0
104	20240419	173600	112627450	8930	8930	8930	8930	0
105	20240419	173500	112627450	8930	8930	8930	8930	0
106	20240419	173400	112627450	8930	8930	8930	8930	0
107	20240419	173300	112627450	8930	8930	8930	8930	0
108	20240419	173200	112627450	8930	8930	8930	8930	0
109	20240419	173100	112627450	8930	8930	8930	8930	0
110	20240419	173000	112627450	8930	8930	8930	8930	0
111	20240419	172900	112627450	8930	8930	8930	8930	0
112	20240419	172800	112627450	8930	8930	8930	8930	0
113	20240419	172700	112627450	8930	8930	8930	8930	0
114	20240419	172600	112627450	8930	8930	8930	8930	0
115	20240419	172500	112627450	8930	8930	8930	8930	0
116	20240419	172400	112627450	8930	8930	8930	8930	0
117	20240419	172300	112627450	8930	8930	8930	8930	0
118	20240419	172200	112627450	8930	8930	8930	8930	0
119	20240419	172100	112627450	8930	8930	8930	8930	0
120	20240419	172000	112627450	8930	8930	8930	8930	0
121	20240419	171900	112627450	8930	8930	8930	8930	0
122	20240419	171800	112627450	8930	8930	8930	8930	216
123	20240419	171700	112627450	8930	8930	8930	8930	0
124	20240419	171600	112627450	8930	8930	8930	8930	0
125	20240419	171500	112627450	8930	8930	8930	8930	0
126	20240419	171400	112627450	8930	8930	8930	8930	0
127	20240419	171300	112627450	8930	8930	8930	8930	0
128	20240419	171200	112627450	8930	8930	8930	8930	0
129	20240419	171100	112627450	8930	8930	8930	8930	0
130	20240419	171000	112627450	8930	8930	8930	8930	0
131	20240419	170900	112627450	8930	8930	8930	8930	0
132	20240419	170800	112627450	8930	8930	8930	8930	0
133	20240419	170700	112627450	8930	8930	8930	8930	0
134	20240419	170600	112627450	8930	8930	8930	8930	0
135	20240419	170500	112627450	8930	8930	8930	8930	0
136	20240419	170400	112627450	8930	8930	8930	8930	0
137	20240419	170300	112627450	8930	8930	8930	8930	0
138	20240419	170200	112627450	8930	8930	8930	8930	0
139	20240419	170100	112627450	8930	8930	8930	8930	0
140	20240419	170000	112627450	8930	8930	8930	8930	0
141	20240419	165900	112627450	8930	8930	8930	8930	0
142	20240419	165800	112627450	8930	8930	8930	8930	0
143	20240419	165700	112627450	8930	8930	8930	8930	0
144	20240419	165600	112627450	8930	8930	8930	8930	0
145	20240419	165500	112627450	8930	8930	8930	8930	0
146	20240419	165400	112627450	8930	8930	8930	8930	0
147	20240419	165300	112627450	8930	8930	8930	8930	0
148	20240419	165200	112627450	8930	8930	8930	8930	0
149	20240419	165100	112627450	8930	8930	8930	8930	0
150	20240419	165000	112627450	8930	8930	8930	8930	0
151	20240419	164900	112627450	8930	8930	8930	8930	0
152	20240419	164800	112627450	8930	8930	8930	8930	216
153	20240419	164700	112627450	8930	8930	8930	8930	0
154	20240419	164600	112627450	8930	8930	8930	8930	0
155	20240419	164500	112627450	8930	8930	8930	8930	0
156	20240419	164400	112627450	8930	8930	8930	8930	0
157	20240419	164300	112627450	8930	8930	8930	8930	0
158	20240419	164200	112627450	8930	8930	8930	8930	0
159	20240419	164100	112627450	8930	8930	8930	8930	0
160	20240419	164000	112627450	8930	8930	8930	8930	0
161	20240419	163900	112627450	8930	8930	8930	8930	0
162	20240419	163800	112627450	8930	8930	8930	8930	0
163	20240419	163700	112627450	8930	8930	8930	8930	0
164	20240419	163600	112627450	8930	8930	8930	8930	0
165	20240419	163500	112627450	8930	8930	8930	8930	0
166	20240419	163400	112627450	8930	8930	8930	8930	0
167	20240419	163300	112627450	8930	8930	8930	8930	0
168	20240419	163200	112627450	8930	8930	8930	8930	0
169	20240419	163100	112627450	8930	8930	8930	8930	0
170	20240419	163000	112627450	8930	8930	8930	8930	0
171	20240419	162900	112627450	8930	8930	8930	8930	0
172	20240419	162800	112627450	8930	8930	8930	8930	0
173	20240419	162700	112627450	8930	8930	8930	8930	0
174	20240419	162600	112627450	8930	8930	8930	8930	0
175	20240419	162500	112627450	8930	8930	8930	8930	0
176	20240419	162400	112627450	8930	8930	8930	8930	0
177	20240419	162300	112627450	8930	8930	8930	8930	0
178	20240419	162200	112627450	8930	8930	8930	8930	0
179	20240419	162100	112627450	8930	8930	8930	8930	0
180	20240419	162000	112627450	8930	8930	8930	8930	0
181	20240419	161900	112627450	8930	8930	8930	8930	0
182	20240419	161800	112627450	8930	8930	8930	8930	216
183	20240419	161700	112627450	8930	8930	8930	8930	0
184	20240419	161600	112627450	8930	8930	8930	8930	0
185	20240419	161500	112627450	8930	8930	8930	8930	0
186	20240419	161400	112627450	8930	8930	8930	8930	0
187	20240419	161300	112627450	8930	8930	8930	8930	0
188	20240419	161200	112627450	8930	8930	8930	8930	0
189	20240419	161100	112627450	8930	8930	8930	8930	0
190	20240419	161000	112627450	8930	8930	8930	8930	0
191	20240419	160900	112627450	8930	8930	8930	8930	0
192	20240419	160800	112627450	8930	8930	8930	8930	0
193	20240419	160700	112627450	8930	8930	8930	8930	0
194	20240419	160600	112627450	8930	8930	8930	8930	0
195	20240419	160500	112627450	8930	8930	8930	8930	0
196	20240419	160400	112627450	8930	8930	8930	8930	0
197	20240419	160300	112627450	8930	8930	8930	8930	0
198	20240419	160200	112627450	8930	8930	8930	8930	0
199	20240419	160100	112627450	8930	8930	8930	8930	0
200	20240419	160000	112627450	8930	8930	8930	8930	0
201	20240419	155900	112627450	8930	8930	8930	8930	0
202	20240419	155800	112627450	8930	8930	8930	8930	0
203	20240419	155700	112627450	8930	8930	8930	8930	0
204	20240419	155600	112627450	8930	8930	8930	8930	0
205	20240419	155500	112627450	8930	8930	8930	8930	0
206	20240419	155400	112627450	8930	8930	8930	8930	0
207	20240419	155300	112627450	8930	8930	8930	8930	0
208	20240419	155200	112627450	8930	8930	8930	8930	0
209	20240419	155100	112627450	8930	8930	8930	8930	0
210	20240419	155000	112627450	8930	8930	8930	8930	0
211	20240419	154900	112627450	8930	8930	8930	8930	0
212	20240419	154800	112627450	8930	8930	8930	8930	216
213	20240419	154700	112627450	8930	8930	8930	8930	0
214	20240419	154600	112627450	8930	8930	8930	8930	0
215	20240419	154500	112627450	8930	8930	8930	8930	0
216	20240419	154400	112627450	8930	8930	8930	8930	0
217	20240419	154300	112627450	8930	8930	8930	8930	0
218	20240419	154200	112627450	8930	8930	8930	8930	0
219	20240419	154100	112627450	8930	8930	8930	8930	0
220	20240419	154000	112627450	8930	8930	8930	8930	0
221	20240419	153900	112627450	8930	8930	8930	8930	0
222	20240419	153800	112627450	8930	8930	8930	8930	0
223	20240419	153700	112627450	8930	8930	8930	8930	0
224	20240419	153600	112627450	8930	8930	8930	8930	0
225	20240419	153500	112627450	8930	8930	8930	8930	0
226	20240419	153400	112627450	8930	8930	8930	8930	0
227	20240419	153300	112627450	8930	8930	8930	8930	0
228	20240419	153200	112627450	8930	8930	8930	8930	0
229	20240419	153100	112627450	8930	8930	8930	8930	0
230	20240419	153000	112627450	8930	8930	8930	8930	216
231	20240419	152900	110698570	8960	8960	8960	8960	0
232	20240419	152800	110698570	8960	8960	8960	8960	0
233	20240419	152700	110698570	8960	8960	8960	8960	0
234	20240419	152600	110698570	8960	8960	8960	8960	0
235	20240419	152500	110698570	8960	8960	8960	8960	0
236	20240419	152400	110698570	8960	8960	8960	8960	0
237	20240419	152300	110698570	8960	8960	8960	8960	0
238	20240419	152200	110698570	8960	8960	8960	8960	0
239	20240419	152100	110698570	8960	8960	8960	8960	0
240	20240419	152000	110698570	8960	8960	8960	8960	0
241	20240419	151900	110698570	8960	8960	8960	8960	1
242	20240419	151800	110689610	8960	8960	8960	8960	3
243	20240419	151700	110662730	8950	8950	8950	8950	10
244	20240419	151600	110573230	8950	8940	8950	8940	9
245	20240419	151500	110492760	8950	8950	8950	8950	3
246	20240419	151400	110465910	8940	8940	8940	8940	0
247	20240419	151300	110465910	8940	8940	8940	8940	0
248	20240419	151200	110465910	8940	8940	8940	8940	0
249	20240419	151100	110465910	8940	8940	8940	8940	0
250	20240419	151000	110465910	8940	8940	8940	8940	15
251	20240419	150900	110331810	8940	8940	8940	8940	100
252	20240419	150800	109437810	8930	8930	8930	8930	0
253	20240419	150700	109437810	8930	8930	8930	8930	203
254	20240419	150600	107625020	8930	8930	8930	8930	0
255	20240419	150500	107625020	8930	8930	8930	8930	0
256	20240419	150400	107625020	8930	8930	8930	8930	8
257	20240419	150300	107553580	8930	8930	8930	8930	1
258	20240419	150200	107544650	8930	8930	8930	8930	0
259	20240419	150100	107544650	8930	8930	8930	8930	0
260	20240419	150000	107544650	8930	8930	8930	8930	0
261	20240419	145900	107544650	8930	8930	8930	8930	0
262	20240419	145800	107544650	8930	8930	8930	8930	10
263	20240419	145700	107455350	8930	8930	8930	8930	0
264	20240419	145600	107455350	8930	8930	8930	8930	65
265	20240419	145500	106874900	8930	8930	8930	8930	1
266	20240419	145400	106865970	8930	8930	8930	8930	50
267	20240419	145300	106419470	8930	8930	8930	8930	11
268	20240419	145200	106321240	8930	8930	8930	8930	0
269	20240419	145100	106321240	8930	8930	8930	8930	0
270	20240419	145000	106321240	8930	8930	8930	8930	0
271	20240419	144900	106321240	8930	8930	8930	8930	0
272	20240419	144800	106321240	8930	8930	8930	8930	0
273	20240419	144700	106321240	8930	8930	8930	8930	0
274	20240419	144600	106321240	8930	8930	8930	8930	0
275	20240419	144500	106321240	8930	8930	8930	8930	1
276	20240419	144400	106312310	8910	8910	8910	8910	0
277	20240419	144300	106312310	8910	8910	8910	8910	0
278	20240419	144200	106312310	8910	8910	8910	8910	0
279	20240419	144100	106312310	8910	8910	8910	8910	0
280	20240419	144000	106312310	8910	8910	8910	8910	0
281	20240419	143900	106312310	8910	8910	8910	8910	0
282	20240419	143800	106312310	8910	8910	8910	8910	84
283	20240419	143700	105563870	8940	8940	8940	8940	5
284	20240419	143600	105519170	8940	8940	8940	8940	0
285	20240419	143500	105519170	8940	8940	8940	8940	7
286	20240419	143400	105456590	8940	8940	8940	8940	20
287	20240419	143300	105277790	8940	8940	8940	8940	30
288	20240419	143200	105009590	8920	8920	8920	8920	0
289	20240419	143100	105009590	8920	8920	8920	8920	0
290	20240419	143000	105009590	8920	8920	8920	8920	0
291	20240419	142900	105009590	8920	8920	8920	8920	0
292	20240419	142800	105009590	8920	8920	8920	8920	94
293	20240419	142700	104171110	8940	8940	8940	8940	9
294	20240419	142600	104090650	8930	8930	8930	8930	0
295	20240419	142500	104090650	8930	8930	8930	8930	0
296	20240419	142400	104090650	8930	8930	8930	8930	0
297	20240419	142300	104090650	8930	8930	8930	8930	0
298	20240419	142200	104090650	8930	8930	8930	8930	0
299	20240419	142100	104090650	8930	8930	8930	8930	0
300	20240419	142000	104090650	8930	8930	8930	8930	41
301	20240419	141900	103724520	8930	8930	8930	8930	33
302	20240419	141800	103429830	8930	8930	8930	8930	0
303	20240419	141700	103429830	8930	8930	8930	8930	15
304	20240419	141600	103295880	8930	8930	8930	8930	85
305	20240419	141500	102536830	8930	8930	8930	8930	0
306	20240419	141400	102536830	8930	8930	8930	8930	0
307	20240419	141300	102536830	8930	8940	8940	8930	2
308	20240419	141200	102518960	8940	8940	8940	8940	0
309	20240419	141100	102518960	8940	8940	8940	8940	0
310	20240419	141000	102518960	8940	8940	8940	8940	5
311	20240419	140900	102474260	8940	8940	8940	8940	0
312	20240419	140800	102474260	8940	8940	8940	8940	0
313	20240419	140700	102474260	8940	8940	8940	8940	0
314	20240419	140600	102474260	8940	8940	8940	8940	0
315	20240419	140500	102474260	8940	8940	8940	8940	41
316	20240419	140400	102107720	8940	8940	8940	8940	0
317	20240419	140300	102107720	8940	8940	8940	8940	0
318	20240419	140200	102107720	8940	8940	8940	8940	100
319	20240419	140100	101213720	8940	8940	8940	8940	100
320	20240419	140000	100319720	8940	8930	8940	8930	20
321	20240419	135900	100140970	8930	8930	8930	8930	0
322	20240419	135800	100140970	8930	8930	8930	8930	0
323	20240419	135700	100140970	8930	8930	8930	8930	5
324	20240419	135600	100096320	8940	8940	8940	8940	0
325	20240419	135500	100096320	8940	8940	8940	8940	11
326	20240419	135400	99997980	8940	8940	8940	8940	0
327	20240419	135300	99997980	8940	8940	8940	8940	1
328	20240419	135200	99989040	8940	8940	8940	8940	0
329	20240419	135100	99989040	8940	8940	8940	8940	0
330	20240419	135000	99989040	8940	8940	8940	8940	0
331	20240419	134900	99989040	8940	8940	8940	8940	0
332	20240419	134800	99989040	8940	8940	8940	8940	1
333	20240419	134700	99980100	8940	8940	8940	8940	3
334	20240419	134600	99953280	8940	8940	8940	8940	7
335	20240419	134500	99890700	8940	8940	8940	8940	0
336	20240419	134400	99890700	8940	8940	8940	8940	0
337	20240419	134300	99890700	8940	8940	8940	8940	0
338	20240419	134200	99890700	8940	8940	8940	8940	0
339	20240419	134100	99890700	8940	8940	8940	8940	5
340	20240419	134000	99846000	8930	8930	8930	8930	0
341	20240419	133900	99846000	8930	8930	8930	8930	0
342	20240419	133800	99846000	8930	8930	8930	8930	0
343	20240419	133700	99846000	8930	8930	8930	8930	5
344	20240419	133600	99801350	8930	8930	8930	8930	0
345	20240419	133500	99801350	8930	8930	8930	8930	0
346	20240419	133400	99801350	8930	8930	8930	8930	41
347	20240419	133300	99435220	8920	8920	8920	8920	0
348	20240419	133200	99435220	8920	8920	8920	8920	0
349	20240419	133100	99435220	8920	8920	8920	8920	5
350	20240419	133000	99390620	8930	8930	8930	8930	0
351	20240419	132900	99390620	8930	8930	8930	8930	1
352	20240419	132800	99381690	8920	8920	8920	8920	0
353	20240419	132700	99381690	8920	8920	8920	8920	5
354	20240419	132600	99337090	8930	8930	8930	8930	0
355	20240419	132500	99337090	8930	8930	8930	8930	1
356	20240419	132400	99328160	8910	8910	8910	8910	0
357	20240419	132300	99328160	8910	8910	8910	8910	0
358	20240419	132200	99328160	8910	8910	8910	8910	1
359	20240419	132100	99319250	8910	8910	8910	8910	1
360	20240419	132000	99310340	8920	8920	8920	8920	0
361	20240419	131900	99310340	8920	8920	8920	8920	0
362	20240419	131800	99310340	8920	8920	8920	8920	0
363	20240419	131700	99310340	8920	8920	8920	8920	1
364	20240419	131600	99301420	8920	8920	8920	8920	0
365	20240419	131500	99301420	8920	8920	8920	8920	1
366	20240419	131400	99292500	8920	8920	8920	8920	12
367	20240419	131300	99185460	8920	8920	8920	8920	0
368	20240419	131200	99185460	8920	8920	8920	8920	11
369	20240419	131100	99087340	8910	8910	8910	8910	0
370	20240419	131000	99087340	8910	8910	8910	8910	0
371	20240419	130900	99087340	8910	8910	8910	8910	0
372	20240419	130800	99087340	8910	8910	8910	8910	0
373	20240419	130700	99087340	8910	8910	8910	8910	0
374	20240419	130600	99087340	8910	8910	8910	8910	0
375	20240419	130500	99087340	8910	8910	8910	8910	415
376	20240419	130400	95389690	8910	8910	8910	8910	5
377	20240419	130300	95345140	8910	8910	8910	8910	5
378	20240419	130200	95300590	8910	8910	8910	8910	0
379	20240419	130100	95300590	8910	8910	8910	8910	0
380	20240419	130000	95300590	8910	8910	8910	8910	0
381	20240419	125900	95300590	8910	8910	8910	8910	0
382	20240419	125800	95300590	8910	8910	8910	8910	10
383	20240419	125700	95211490	8910	8910	8910	8910	0
384	20240419	125600	95211490	8910	8910	8910	8910	0
385	20240419	125500	95211490	8910	8910	8910	8910	0
386	20240419	125400	95211490	8910	8910	8910	8910	0
387	20240419	125300	95211490	8910	8900	8910	8900	2
388	20240419	125200	95193680	8890	8890	8890	8890	208
389	20240419	125100	93344560	8900	8900	8900	8900	60
390	20240419	125000	92810560	8900	8900	8900	8900	0
391	20240419	124900	92810560	8900	8900	8900	8900	0
392	20240419	124800	92810560	8900	8900	8900	8900	0
393	20240419	124700	92810560	8900	8900	8900	8900	2
394	20240419	124600	92792760	8910	8910	8910	8910	0
395	20240419	124500	92792760	8910	8910	8910	8910	0
396	20240419	124400	92792760	8910	8910	8910	8910	0
397	20240419	124300	92792760	8910	8910	8910	8910	0
398	20240419	124200	92792760	8910	8910	8910	8910	0
399	20240419	124100	92792760	8910	8910	8910	8910	1
400	20240419	124000	92783850	8900	8900	8900	8900	1
401	20240419	123900	92774950	8910	8910	8910	8910	4
402	20240419	123800	92739310	8910	8910	8910	8910	0
403	20240419	123700	92739310	8910	8910	8910	8910	0
404	20240419	123600	92739310	8910	8910	8910	8910	6
405	20240419	123500	92685850	8910	8910	8910	8910	10
406	20240419	123400	92596750	8910	8910	8910	8910	0
407	20240419	123300	92596750	8910	8910	8910	8910	0
408	20240419	123200	92596750	8910	8910	8910	8910	0
409	20240419	123100	92596750	8910	8910	8910	8910	1
410	20240419	123000	92587840	8910	8910	8910	8910	9
411	20240419	122900	92507650	8910	8910	8910	8910	0
412	20240419	122800	92507650	8910	8910	8910	8910	2
413	20240419	122700	92489830	8900	8900	8900	8900	288
414	20240419	122600	89926630	8900	8900	8900	8900	0
415	20240419	122500	89926630	8900	8900	8900	8900	5
416	20240419	122400	89882130	8900	8900	8900	8900	20
417	20240419	122300	89704130	8900	8900	8900	8900	0
418	20240419	122200	89704130	8900	8900	8900	8900	10
419	20240419	122100	89615130	8900	8900	8900	8900	0
420	20240419	122000	89615130	8900	8900	8900	8900	200
421	20240419	121900	87835130	8900	8900	8900	8900	0
422	20240419	121800	87835130	8900	8900	8900	8900	0
423	20240419	121700	87835130	8900	8900	8900	8900	1
424	20240419	121600	87826230	8900	8900	8900	8900	1
425	20240419	121500	87817330	8900	8880	8900	8880	2
426	20240419	121400	87799550	8870	8870	8870	8870	0
427	20240419	121300	87799550	8870	8890	8890	8860	388
428	20240419	121200	84358830	8890	8890	8890	8890	0
429	20240419	121100	84358830	8890	8900	8900	8890	25
430	20240419	121000	84136440	8900	8900	8900	8900	1
431	20240419	120900	84127540	8900	8900	8900	8900	0
432	20240419	120800	84127540	8900	8900	8900	8900	0
433	20240419	120700	84127540	8900	8900	8900	8900	0
434	20240419	120600	84127540	8900	8900	8900	8900	0
435	20240419	120500	84127540	8900	8900	8900	8900	0
436	20240419	120400	84127540	8900	8900	8900	8900	0
437	20240419	120300	84127540	8900	8890	8900	8890	183
438	20240419	120200	82498850	8900	8890	8900	8890	3
439	20240419	120100	82472160	8900	8890	8900	8890	125
440	20240419	120000	81360900	8890	8890	8890	8890	0
441	20240419	115900	81360900	8890	8890	8890	8890	0
442	20240419	115800	81360900	8890	8890	8890	8890	0
443	20240419	115700	81360900	8890	8890	8890	8890	0
444	20240419	115600	81360900	8890	8890	8890	8890	1
445	20240419	115500	81352010	8860	8840	8860	8840	2
446	20240419	115400	81334310	8890	8890	8890	8890	0
447	20240419	115300	81334310	8890	8890	8890	8890	1
448	20240419	115200	81325420	8860	8860	8860	8860	135
449	20240419	115100	80129320	8860	8860	8860	8860	0
450	20240419	115000	80129320	8860	8860	8860	8860	0
451	20240419	114900	80129320	8860	8850	8860	8840	30
452	20240419	114800	79864010	8850	8850	8850	8850	88
453	20240419	114700	79085210	8850	8850	8850	8850	0
454	20240419	114600	79085210	8850	8850	8850	8850	64
455	20240419	114500	78518810	8860	8860	8860	8860	0
456	20240419	114400	78518810	8860	8860	8860	8860	51
457	20240419	114300	78066950	8850	8850	8850	8850	0
458	20240419	114200	78066950	8850	8850	8850	8850	0
459	20240419	114100	78066950	8850	8850	8850	8850	52
460	20240419	114000	77606750	8860	8870	8870	8860	33
461	20240419	113900	77314360	8870	8870	8870	8870	0
462	20240419	113800	77314360	8870	8870	8870	8870	350
463	20240419	113700	74209860	8870	8870	8870	8870	0
464	20240419	113600	74209860	8870	8870	8870	8870	0
465	20240419	113500	74209860	8870	8870	8870	8870	2
466	20240419	113400	74192120	8870	8870	8870	8860	470
467	20240419	113300	70027580	8900	8900	8900	8900	0
468	20240419	113200	70027580	8900	8890	8900	8890	3
469	20240419	113100	70000890	8900	8890	8900	8890	6
470	20240419	113000	69947500	8900	8900	8900	8900	0
471	20240419	112900	69947500	8900	8900	8900	8900	0
472	20240419	112800	69947500	8900	8890	8900	8890	5
473	20240419	112700	69903010	8900	8890	8900	8890	4
474	20240419	112600	69867430	8900	8880	8900	8860	538
475	20240419	112500	65099910	8880	8880	8880	8880	0
476	20240419	112400	65099910	8880	8880	8880	8880	0
477	20240419	112300	65099910	8880	8880	8880	8880	1
478	20240419	112200	65091030	8880	8880	8880	8880	41
479	20240419	112100	64726950	8900	8880	8900	8880	6
480	20240419	112000	64673570	8890	8890	8890	8890	356
481	20240419	111900	61508730	8890	8890	8890	8890	300
482	20240419	111800	58841730	8900	8900	8900	8900	1
483	20240419	111700	58832830	8900	8920	8920	8900	4
484	20240419	111600	58797170	8930	8920	8930	8920	2
485	20240419	111500	58779320	8920	8890	8930	8890	1014
486	20240419	111400	49764420	8930	8920	8930	8920	29
487	20240419	111300	49505720	8930	8930	8930	8930	1
488	20240419	111200	49496790	8930	8920	8930	8920	5
489	20240419	111100	49452160	8930	8930	8930	8930	1
490	20240419	111000	49443230	8920	8900	8930	8890	495
491	20240419	110900	45039590	8930	8930	8930	8930	0
492	20240419	110800	45039590	8930	8930	8930	8930	0
493	20240419	110700	45039590	8930	8930	8930	8930	0
494	20240419	110600	45039590	8930	8930	8930	8930	25
495	20240419	110500	44816340	8930	8910	8930	8900	102
496	20240419	110400	43907210	8930	8910	8930	8910	61
497	20240419	110300	43363680	8910	8920	8920	8910	10
498	20240419	110200	43274570	8950	8950	8950	8950	0
499	20240419	110100	43274570	8950	8950	8950	8950	0
500	20240419	110000	43274570	8950	8930	8950	8930	2
501	20240419	105900	43256690	8940	8930	8950	8930	3
502	20240419	105800	43229870	8910	8910	8910	8910	20
503	20240419	105700	43051670	8950	8950	8950	8950	0
504	20240419	105600	43051670	8950	8930	8950	8930	80
505	20240419	105500	42335900	8950	8950	8950	8950	0
506	20240419	105400	42335900	8950	8940	8950	8910	201
507	20240419	105300	40543760	8940	8940	8940	8940	0
508	20240419	105200	40543760	8940	8940	8940	8940	0
509	20240419	105100	40543760	8940	8940	8940	8940	1
510	20240419	105000	40534820	8950	8950	8950	8950	1
511	20240419	104900	40525870	8950	8920	8950	8920	297
512	20240419	104800	37874840	8930	8930	8930	8930	201
513	20240419	104700	36079910	8930	8930	8930	8930	6
514	20240419	104600	36026330	8940	8940	8940	8940	0
515	20240419	104500	36026330	8940	8940	8940	8940	19
516	20240419	104400	35856470	8950	8950	8950	8950	0
517	20240419	104300	35856470	8950	8950	8950	8950	0
518	20240419	104200	35856470	8950	8950	8950	8950	96
519	20240419	104100	34997270	8980	8980	8980	8980	0
520	20240419	104000	34997270	8980	8980	8980	8980	0
521	20240419	103900	34997270	8980	8980	8980	8980	0
522	20240419	103800	34997270	8980	8980	8980	8980	0
523	20240419	103700	34997270	8980	8980	8980	8980	0
524	20240419	103600	34997270	8980	8980	8980	8980	0
525	20240419	103500	34997270	8980	8950	8980	8950	19
526	20240419	103400	34827190	8960	8960	8960	8960	0
527	20240419	103300	34827190	8960	8960	8960	8960	0
528	20240419	103200	34827190	8960	8960	8960	8960	591
529	20240419	103100	29531830	8970	8970	8970	8970	102
530	20240419	103000	28616890	8970	8970	8970	8970	9
531	20240419	102900	28536160	8970	8970	8970	8970	0
532	20240419	102800	28536160	8970	8970	8970	8970	0
533	20240419	102700	28536160	8970	8970	8970	8970	0
534	20240419	102600	28536160	8970	8960	8970	8960	453
535	20240419	102500	24475660	8960	8960	8960	8960	0
536	20240419	102400	24475660	8960	8960	8960	8960	0
537	20240419	102300	24475660	8960	8970	8970	8960	145
538	20240419	102200	23175210	8970	8970	8970	8970	0
539	20240419	102100	23175210	8970	8970	8970	8970	0
540	20240419	102000	23175210	8970	8970	8970	8970	0
541	20240419	101900	23175210	8970	8970	8970	8970	0
542	20240419	101800	23175210	8970	8970	8970	8970	1
543	20240419	101700	23166240	8980	8980	8980	8980	0
544	20240419	101600	23166240	8980	8980	8980	8980	0
545	20240419	101500	23166240	8980	8980	8980	8980	0
546	20240419	101400	23166240	8980	8980	8980	8980	0
547	20240419	101300	23166240	8980	8980	8980	8980	0
548	20240419	101200	23166240	8980	8970	8980	8970	2
549	20240419	101100	23148290	8980	8980	8980	8980	0
550	20240419	101000	23148290	8980	8980	8980	8980	0
551	20240419	100900	23148290	8980	8980	8980	8980	0
552	20240419	100800	23148290	8980	8980	8980	8980	1
553	20240419	100700	23139310	8970	8950	8970	8950	771
554	20240419	100600	16237640	8970	8970	8970	8970	0
555	20240419	100500	16237640	8970	8970	8970	8970	32
556	20240419	100400	15950600	8970	8970	8970	8970	30
557	20240419	100300	15681500	8970	8970	8970	8970	0
558	20240419	100200	15681500	8970	8970	8970	8970	0
559	20240419	100100	15681500	8970	8970	8970	8970	0
560	20240419	100000	15681500	8970	8970	8970	8970	0
561	20240419	095900	15681500	8970	8960	8970	8960	7
562	20240419	095800	15618760	8960	8960	8960	8960	0
563	20240419	095700	15618760	8960	8960	8960	8960	0
564	20240419	095600	15618760	8960	8960	8960	8960	0
565	20240419	095500	15618760	8960	8930	8960	8930	2
566	20240419	095400	15600870	8960	8960	8960	8960	2
567	20240419	095300	15582950	8960	8960	8970	8960	5
568	20240419	095200	15538130	8930	8930	8930	8930	1
569	20240419	095100	15529200	8960	8960	8960	8960	0
570	20240419	095000	15529200	8960	8950	8970	8950	21
571	20240419	094900	15340900	8970	8970	8970	8970	0
572	20240419	094800	15340900	8970	8970	8970	8970	0
573	20240419	094700	15340900	8970	8970	8970	8970	0
574	20240419	094600	15340900	8970	8970	8970	8970	0
575	20240419	094500	15340900	8970	8970	8970	8970	0
576	20240419	094400	15340900	8970	8970	8970	8970	0
577	20240419	094300	15340900	8970	8970	8970	8970	0
578	20240419	094200	15340900	8970	8970	8970	8970	0
579	20240419	094100	15340900	8970	8970	8970	8970	0
580	20240419	094000	15340900	8970	8950	8970	8950	2
581	20240419	093900	15322980	8940	8940	8940	8940	112
582	20240419	093800	14321700	8970	8970	8970	8970	0
583	20240419	093700	14321700	8970	8970	8970	8970	0
584	20240419	093600	14321700	8970	8970	8970	8970	0
585	20240419	093500	14321700	8970	8970	8970	8970	0
586	20240419	093400	14321700	8970	8970	8970	8970	0
587	20240419	093300	14321700	8970	8970	8970	8970	0
588	20240419	093200	14321700	8970	8970	8970	8970	1
589	20240419	093100	14312730	8970	8970	8970	8970	0
590	20240419	093000	14312730	8970	8970	8970	8970	0
591	20240419	092900	14312730	8970	8970	8970	8970	0
592	20240419	092800	14312730	8970	8970	8970	8970	7
593	20240419	092700	14249940	8910	8960	8960	8910	600
594	20240419	092600	8895010	8970	8970	8970	8970	60
595	20240419	092500	8356810	8980	8970	8980	8970	9
596	20240419	092400	8276070	8970	8970	8970	8970	1
597	20240419	092300	8267100	8970	8970	8970	8970	0
598	20240419	092200	8267100	8970	8970	8970	8970	0
599	20240419	092100	8267100	8970	8970	8970	8970	50
600	20240419	092000	7818600	8970	8970	8970	8970	0
601	20240419	091900	7818600	8970	8970	8970	8970	1
602	20240419	091800	7809630	8960	8960	8960	8960	0
603	20240419	091700	7809630	8960	8960	8960	8960	0
604	20240419	091600	7809630	8960	8960	8960	8960	0
605	20240419	091500	7809630	8960	8960	8960	8960	0
606	20240419	091400	7809630	8960	8960	8960	8960	0
607	20240419	091300	7809630	8960	8960	8960	8960	3
608	20240419	091200	7782750	8950	8950	8950	8950	2
609	20240419	091100	7764850	8960	8960	8960	8960	2
610	20240419	091000	7746930	8950	8950	8950	8950	0
611	20240419	090900	7746930	8950	8950	8950	8950	0
612	20240419	090800	7746930	8950	8950	8950	8950	41
613	20240419	090700	7379980	8940	8940	8940	8940	0
614	20240419	090600	7379980	8940	8940	8940	8940	0
615	20240419	090500	7379980	8940	8940	8940	8940	179
616	20240419	090400	5779720	8900	8900	8900	8900	0
617	20240419	090300	5779720	8900	8920	8920	8900	128
618	20240419	090200	4638420	8940	8940	8940	8940	1
619	20240419	090100	4629480	8920	8920	8920	8920	205
620	20240419	090000	2800880	8920	8920	8920	8920	314