KissMeData/104200/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	195400	113314425	4175	4175	4175	4175	1002
3	20240419	195300	113314425	4175	4175	4175	4175	0
4	20240419	195200	113314425	4175	4175	4175	4175	0
5	20240419	195100	113314425	4175	4175	4175	4175	0
6	20240419	195000	113314425	4175	4175	4175	4175	0
7	20240419	194900	113314425	4175	4175	4175	4175	0
8	20240419	194800	113314425	4175	4175	4175	4175	0
9	20240419	194700	113314425	4175	4175	4175	4175	0
10	20240419	194600	113314425	4175	4175	4175	4175	0
11	20240419	194500	113314425	4175	4175	4175	4175	0
12	20240419	194400	113314425	4175	4175	4175	4175	0
13	20240419	194300	113314425	4175	4175	4175	4175	0
14	20240419	194200	113314425	4175	4175	4175	4175	0
15	20240419	194100	113314425	4175	4175	4175	4175	0
16	20240419	194000	113314425	4175	4175	4175	4175	0
17	20240419	193900	113314425	4175	4175	4175	4175	0
18	20240419	193800	113314425	4175	4175	4175	4175	0
19	20240419	193700	113314425	4175	4175	4175	4175	0
20	20240419	193600	113314425	4175	4175	4175	4175	0
21	20240419	193500	113314425	4175	4175	4175	4175	0
22	20240419	193400	113314425	4175	4175	4175	4175	0
23	20240419	193300	113314425	4175	4175	4175	4175	0
24	20240419	193200	113314425	4175	4175	4175	4175	0
25	20240419	193100	113314425	4175	4175	4175	4175	0
26	20240419	193000	113314425	4175	4175	4175	4175	0
27	20240419	192900	113314425	4175	4175	4175	4175	0
28	20240419	192800	113314425	4175	4175	4175	4175	0
29	20240419	192700	113314425	4175	4175	4175	4175	0
30	20240419	192600	113314425	4175	4175	4175	4175	0
31	20240419	192500	113314425	4175	4175	4175	4175	0
32	20240419	192400	113314425	4175	4175	4175	4175	1002
33	20240419	192300	113314425	4175	4175	4175	4175	0
34	20240419	192200	113314425	4175	4175	4175	4175	0
35	20240419	192100	113314425	4175	4175	4175	4175	0
36	20240419	192000	113314425	4175	4175	4175	4175	0
37	20240419	191900	113314425	4175	4175	4175	4175	0
38	20240419	191800	113314425	4175	4175	4175	4175	0
39	20240419	191700	113314425	4175	4175	4175	4175	0
40	20240419	191600	113314425	4175	4175	4175	4175	0
41	20240419	191500	113314425	4175	4175	4175	4175	0
42	20240419	191400	113314425	4175	4175	4175	4175	0
43	20240419	191300	113314425	4175	4175	4175	4175	0
44	20240419	191200	113314425	4175	4175	4175	4175	0
45	20240419	191100	113314425	4175	4175	4175	4175	0
46	20240419	191000	113314425	4175	4175	4175	4175	0
47	20240419	190900	113314425	4175	4175	4175	4175	0
48	20240419	190800	113314425	4175	4175	4175	4175	0
49	20240419	190700	113314425	4175	4175	4175	4175	0
50	20240419	190600	113314425	4175	4175	4175	4175	0
51	20240419	190500	113314425	4175	4175	4175	4175	0
52	20240419	190400	113314425	4175	4175	4175	4175	0
53	20240419	190300	113314425	4175	4175	4175	4175	0
54	20240419	190200	113314425	4175	4175	4175	4175	0
55	20240419	190100	113314425	4175	4175	4175	4175	0
56	20240419	190000	113314425	4175	4175	4175	4175	0
57	20240419	185900	113314425	4175	4175	4175	4175	0
58	20240419	185800	113314425	4175	4175	4175	4175	0
59	20240419	185700	113314425	4175	4175	4175	4175	0
60	20240419	185600	113314425	4175	4175	4175	4175	0
61	20240419	185500	113314425	4175	4175	4175	4175	0
62	20240419	185400	113314425	4175	4175	4175	4175	1002
63	20240419	185300	113314425	4175	4175	4175	4175	0
64	20240419	185200	113314425	4175	4175	4175	4175	0
65	20240419	185100	113314425	4175	4175	4175	4175	0
66	20240419	185000	113314425	4175	4175	4175	4175	0
67	20240419	184900	113314425	4175	4175	4175	4175	0
68	20240419	184800	113314425	4175	4175	4175	4175	0
69	20240419	184700	113314425	4175	4175	4175	4175	0
70	20240419	184600	113314425	4175	4175	4175	4175	0
71	20240419	184500	113314425	4175	4175	4175	4175	0
72	20240419	184400	113314425	4175	4175	4175	4175	0
73	20240419	184300	113314425	4175	4175	4175	4175	0
74	20240419	184200	113314425	4175	4175	4175	4175	0
75	20240419	184100	113314425	4175	4175	4175	4175	0
76	20240419	184000	113314425	4175	4175	4175	4175	0
77	20240419	183900	113314425	4175	4175	4175	4175	0
78	20240419	183800	113314425	4175	4175	4175	4175	0
79	20240419	183700	113314425	4175	4175	4175	4175	0
80	20240419	183600	113314425	4175	4175	4175	4175	0
81	20240419	183500	113314425	4175	4175	4175	4175	0
82	20240419	183400	113314425	4175	4175	4175	4175	0
83	20240419	183300	113314425	4175	4175	4175	4175	0
84	20240419	183200	113314425	4175	4175	4175	4175	0
85	20240419	183100	113314425	4175	4175	4175	4175	0
86	20240419	183000	113314425	4175	4175	4175	4175	0
87	20240419	182900	113314425	4175	4175	4175	4175	0
88	20240419	182800	113314425	4175	4175	4175	4175	0
89	20240419	182700	113314425	4175	4175	4175	4175	0
90	20240419	182600	113314425	4175	4175	4175	4175	0
91	20240419	182500	113314425	4175	4175	4175	4175	0
92	20240419	182400	113314425	4175	4175	4175	4175	1002
93	20240419	182300	113314425	4175	4175	4175	4175	0
94	20240419	182200	113314425	4175	4175	4175	4175	0
95	20240419	182100	113314425	4175	4175	4175	4175	0
96	20240419	182000	113314425	4175	4175	4175	4175	0
97	20240419	181900	113314425	4175	4175	4175	4175	0
98	20240419	181800	113314425	4175	4175	4175	4175	0
99	20240419	181700	113314425	4175	4175	4175	4175	0
100	20240419	181600	113314425	4175	4175	4175	4175	0
101	20240419	181500	113314425	4175	4175	4175	4175	0
102	20240419	181400	113314425	4175	4175	4175	4175	0
103	20240419	181300	113314425	4175	4175	4175	4175	0
104	20240419	181200	113314425	4175	4175	4175	4175	0
105	20240419	181100	113314425	4175	4175	4175	4175	0
106	20240419	181000	113314425	4175	4175	4175	4175	0
107	20240419	180900	113314425	4175	4175	4175	4175	0
108	20240419	180800	113314425	4175	4175	4175	4175	0
109	20240419	180700	113314425	4175	4175	4175	4175	0
110	20240419	180600	113314425	4175	4175	4175	4175	0
111	20240419	180500	113314425	4175	4175	4175	4175	0
112	20240419	180400	113314425	4175	4175	4175	4175	0
113	20240419	180300	113314425	4175	4175	4175	4175	0
114	20240419	180200	113314425	4175	4175	4175	4175	0
115	20240419	180100	113314425	4175	4175	4175	4175	0
116	20240419	180000	113314425	4175	4175	4175	4175	0
117	20240419	175900	113314425	4175	4175	4175	4175	0
118	20240419	175800	113314425	4175	4175	4175	4175	0
119	20240419	175700	113314425	4175	4175	4175	4175	0
120	20240419	175600	113314425	4175	4175	4175	4175	0
121	20240419	175500	113314425	4175	4175	4175	4175	0
122	20240419	175400	113314425	4175	4175	4175	4175	1002
123	20240419	175300	113314425	4175	4175	4175	4175	0
124	20240419	175200	113314425	4175	4175	4175	4175	0
125	20240419	175100	113314425	4175	4175	4175	4175	0
126	20240419	175000	113314425	4175	4175	4175	4175	0
127	20240419	174900	113314425	4175	4175	4175	4175	0
128	20240419	174800	113314425	4175	4175	4175	4175	0
129	20240419	174700	113314425	4175	4175	4175	4175	0
130	20240419	174600	113314425	4175	4175	4175	4175	0
131	20240419	174500	113314425	4175	4175	4175	4175	0
132	20240419	174400	113314425	4175	4175	4175	4175	0
133	20240419	174300	113314425	4175	4175	4175	4175	0
134	20240419	174200	113314425	4175	4175	4175	4175	0
135	20240419	174100	113314425	4175	4175	4175	4175	0
136	20240419	174000	113314425	4175	4175	4175	4175	0
137	20240419	173900	113314425	4175	4175	4175	4175	0
138	20240419	173800	113314425	4175	4175	4175	4175	0
139	20240419	173700	113314425	4175	4175	4175	4175	0
140	20240419	173600	113314425	4175	4175	4175	4175	0
141	20240419	173500	113314425	4175	4175	4175	4175	0
142	20240419	173400	113314425	4175	4175	4175	4175	0
143	20240419	173300	113314425	4175	4175	4175	4175	0
144	20240419	173200	113314425	4175	4175	4175	4175	0
145	20240419	173100	113314425	4175	4175	4175	4175	0
146	20240419	173000	113314425	4175	4175	4175	4175	0
147	20240419	172900	113314425	4175	4175	4175	4175	0
148	20240419	172800	113314425	4175	4175	4175	4175	0
149	20240419	172700	113314425	4175	4175	4175	4175	0
150	20240419	172600	113314425	4175	4175	4175	4175	0
151	20240419	172500	113314425	4175	4175	4175	4175	0
152	20240419	172400	113314425	4175	4175	4175	4175	1002
153	20240419	172300	113314425	4175	4175	4175	4175	0
154	20240419	172200	113314425	4175	4175	4175	4175	0
155	20240419	172100	113314425	4175	4175	4175	4175	0
156	20240419	172000	113314425	4175	4175	4175	4175	0
157	20240419	171900	113314425	4175	4175	4175	4175	0
158	20240419	171800	113314425	4175	4175	4175	4175	0
159	20240419	171700	113314425	4175	4175	4175	4175	0
160	20240419	171600	113314425	4175	4175	4175	4175	0
161	20240419	171500	113314425	4175	4175	4175	4175	0
162	20240419	171400	113314425	4175	4175	4175	4175	0
163	20240419	171300	113314425	4175	4175	4175	4175	0
164	20240419	171200	113314425	4175	4175	4175	4175	0
165	20240419	171100	113314425	4175	4175	4175	4175	0
166	20240419	171000	113314425	4175	4175	4175	4175	0
167	20240419	170900	113314425	4175	4175	4175	4175	0
168	20240419	170800	113314425	4175	4175	4175	4175	0
169	20240419	170700	113314425	4175	4175	4175	4175	0
170	20240419	170600	113314425	4175	4175	4175	4175	0
171	20240419	170500	113314425	4175	4175	4175	4175	0
172	20240419	170400	113314425	4175	4175	4175	4175	0
173	20240419	170300	113314425	4175	4175	4175	4175	0
174	20240419	170200	113314425	4175	4175	4175	4175	0
175	20240419	170100	113314425	4175	4175	4175	4175	0
176	20240419	170000	113314425	4175	4175	4175	4175	0
177	20240419	165900	113314425	4175	4175	4175	4175	0
178	20240419	165800	113314425	4175	4175	4175	4175	0
179	20240419	165700	113314425	4175	4175	4175	4175	0
180	20240419	165600	113314425	4175	4175	4175	4175	0
181	20240419	165500	113314425	4175	4175	4175	4175	0
182	20240419	165400	113314425	4175	4175	4175	4175	1002
183	20240419	165300	113314425	4175	4175	4175	4175	0
184	20240419	165200	113314425	4175	4175	4175	4175	0
185	20240419	165100	113314425	4175	4175	4175	4175	0
186	20240419	165000	113314425	4175	4175	4175	4175	0
187	20240419	164900	113314425	4175	4175	4175	4175	0
188	20240419	164800	113314425	4175	4175	4175	4175	0
189	20240419	164700	113314425	4175	4175	4175	4175	0
190	20240419	164600	113314425	4175	4175	4175	4175	0
191	20240419	164500	113314425	4175	4175	4175	4175	0
192	20240419	164400	113314425	4175	4175	4175	4175	0
193	20240419	164300	113314425	4175	4175	4175	4175	0
194	20240419	164200	113314425	4175	4175	4175	4175	0
195	20240419	164100	113314425	4175	4175	4175	4175	0
196	20240419	164000	113314425	4175	4175	4175	4175	0
197	20240419	163900	113314425	4175	4175	4175	4175	0
198	20240419	163800	113314425	4175	4175	4175	4175	0
199	20240419	163700	113314425	4175	4175	4175	4175	0
200	20240419	163600	113314425	4175	4175	4175	4175	0
201	20240419	163500	113314425	4175	4175	4175	4175	0
202	20240419	163400	113314425	4175	4175	4175	4175	0
203	20240419	163300	113314425	4175	4175	4175	4175	0
204	20240419	163200	113314425	4175	4175	4175	4175	0
205	20240419	163100	113314425	4175	4175	4175	4175	0
206	20240419	163000	113314425	4175	4175	4175	4175	0
207	20240419	162900	113314425	4175	4175	4175	4175	0
208	20240419	162800	113314425	4175	4175	4175	4175	0
209	20240419	162700	113314425	4175	4175	4175	4175	0
210	20240419	162600	113314425	4175	4175	4175	4175	0
211	20240419	162500	113314425	4175	4175	4175	4175	0
212	20240419	162400	113314425	4175	4175	4175	4175	1002
213	20240419	162300	113314425	4175	4175	4175	4175	0
214	20240419	162200	113314425	4175	4175	4175	4175	0
215	20240419	162100	113314425	4175	4175	4175	4175	0
216	20240419	162000	113314425	4175	4175	4175	4175	0
217	20240419	161900	113314425	4175	4175	4175	4175	0
218	20240419	161800	113314425	4175	4175	4175	4175	0
219	20240419	161700	113314425	4175	4175	4175	4175	0
220	20240419	161600	113314425	4175	4175	4175	4175	0
221	20240419	161500	113314425	4175	4175	4175	4175	0
222	20240419	161400	113314425	4175	4175	4175	4175	0
223	20240419	161300	113314425	4175	4175	4175	4175	0
224	20240419	161200	113314425	4175	4175	4175	4175	0
225	20240419	161100	113314425	4175	4175	4175	4175	0
226	20240419	161000	113314425	4175	4175	4175	4175	0
227	20240419	160900	113314425	4175	4175	4175	4175	0
228	20240419	160800	113314425	4175	4175	4175	4175	0
229	20240419	160700	113314425	4175	4175	4175	4175	0
230	20240419	160600	113314425	4175	4175	4175	4175	0
231	20240419	160500	113314425	4175	4175	4175	4175	0
232	20240419	160400	113314425	4175	4175	4175	4175	0
233	20240419	160300	113314425	4175	4175	4175	4175	0
234	20240419	160200	113314425	4175	4175	4175	4175	0
235	20240419	160100	113314425	4175	4175	4175	4175	0
236	20240419	160000	113314425	4175	4175	4175	4175	0
237	20240419	155900	113314425	4175	4175	4175	4175	0
238	20240419	155800	113314425	4175	4175	4175	4175	0
239	20240419	155700	113314425	4175	4175	4175	4175	0
240	20240419	155600	113314425	4175	4175	4175	4175	0
241	20240419	155500	113314425	4175	4175	4175	4175	0
242	20240419	155400	113314425	4175	4175	4175	4175	1002
243	20240419	155300	113314425	4175	4175	4175	4175	0
244	20240419	155200	113314425	4175	4175	4175	4175	0
245	20240419	155100	113314425	4175	4175	4175	4175	0
246	20240419	155000	113314425	4175	4175	4175	4175	0
247	20240419	154900	113314425	4175	4175	4175	4175	0
248	20240419	154800	113314425	4175	4175	4175	4175	0
249	20240419	154700	113314425	4175	4175	4175	4175	0
250	20240419	154600	113314425	4175	4175	4175	4175	0
251	20240419	154500	113314425	4175	4175	4175	4175	0
252	20240419	154400	113314425	4175	4175	4175	4175	0
253	20240419	154300	113314425	4175	4175	4175	4175	0
254	20240419	154200	113314425	4175	4175	4175	4175	0
255	20240419	154100	113314425	4175	4175	4175	4175	0
256	20240419	154000	113314425	4175	4175	4175	4175	0
257	20240419	153900	113314425	4175	4175	4175	4175	0
258	20240419	153800	113314425	4175	4175	4175	4175	0
259	20240419	153700	113314425	4175	4175	4175	4175	0
260	20240419	153600	113314425	4175	4175	4175	4175	0
261	20240419	153500	113314425	4175	4175	4175	4175	0
262	20240419	153400	113314425	4175	4175	4175	4175	0
263	20240419	153300	113314425	4175	4175	4175	4175	0
264	20240419	153200	113314425	4175	4175	4175	4175	0
265	20240419	153100	113314425	4175	4175	4175	4175	0
266	20240419	153000	113314425	4175	4175	4175	4175	1002
267	20240419	152900	109131075	4220	4220	4220	4220	0
268	20240419	152800	109131075	4220	4220	4220	4220	0
269	20240419	152700	109131075	4220	4220	4220	4220	0
270	20240419	152600	109131075	4220	4220	4220	4220	0
271	20240419	152500	109131075	4220	4220	4220	4220	0
272	20240419	152400	109131075	4220	4220	4220	4220	0
273	20240419	152300	109131075	4220	4220	4220	4220	0
274	20240419	152200	109131075	4220	4220	4220	4220	0
275	20240419	152100	109131075	4220	4220	4220	4220	0
276	20240419	152000	109131075	4220	4220	4220	4220	0
277	20240419	151900	109131075	4220	4220	4220	4220	48
278	20240419	151800	108928515	4220	4220	4220	4220	0
279	20240419	151700	108928515	4220	4220	4220	4220	0
280	20240419	151600	108928515	4220	4220	4220	4220	0
281	20240419	151500	108928515	4220	4220	4220	4220	0
282	20240419	151400	108928515	4220	4220	4220	4220	0
283	20240419	151300	108928515	4220	4185	4220	4180	234
284	20240419	151200	107950105	4185	4185	4185	4185	0
285	20240419	151100	107950105	4185	4185	4185	4185	0
286	20240419	151000	107950105	4185	4185	4185	4185	0
287	20240419	150900	107950105	4185	4185	4185	4185	13
288	20240419	150800	107895700	4185	4185	4185	4185	0
289	20240419	150700	107895700	4185	4225	4225	4185	225
290	20240419	150600	106954035	4185	4240	4240	4180	75
291	20240419	150500	106640170	4205	4205	4240	4205	251
292	20240419	150400	105584680	4240	4240	4240	4240	1
293	20240419	150300	105580440	4205	4205	4205	4205	100
294	20240419	150200	105159940	4245	4245	4245	4245	0
295	20240419	150100	105159940	4245	4245	4245	4245	0
296	20240419	150000	105159940	4245	4245	4245	4245	0
297	20240419	145900	105159940	4245	4245	4245	4245	0
298	20240419	145800	105159940	4245	4245	4245	4245	0
299	20240419	145700	105159940	4245	4245	4245	4245	0
300	20240419	145600	105159940	4245	4245	4245	4245	0
301	20240419	145500	105159940	4245	4245	4245	4245	0
302	20240419	145400	105159940	4245	4245	4245	4245	0
303	20240419	145300	105159940	4245	4245	4245	4245	0
304	20240419	145200	105159940	4245	4245	4245	4245	0
305	20240419	145100	105159940	4245	4245	4245	4245	0
306	20240419	145000	105159940	4245	4245	4245	4205	52
307	20240419	144900	104941175	4220	4220	4220	4220	0
308	20240419	144800	104941175	4220	4220	4220	4220	63
309	20240419	144700	104675315	4220	4220	4220	4220	0
310	20240419	144600	104675315	4220	4220	4220	4220	0
311	20240419	144500	104675315	4220	4220	4220	4220	0
312	20240419	144400	104675315	4220	4220	4220	4220	8
313	20240419	144300	104641555	4215	4215	4215	4215	1
314	20240419	144200	104637340	4205	4220	4220	4205	2
315	20240419	144100	104628915	4205	4205	4220	4205	510
316	20240419	144000	102484350	4215	4215	4215	4215	0
317	20240419	143900	102484350	4215	4215	4215	4215	0
318	20240419	143800	102484350	4215	4215	4215	4215	0
319	20240419	143700	102484350	4215	4220	4220	4215	24
320	20240419	143600	102383085	4255	4255	4255	4255	0
321	20240419	143500	102383085	4255	4255	4255	4255	0
322	20240419	143400	102383085	4255	4255	4255	4255	53
323	20240419	143300	102157570	4255	4255	4255	4255	0
324	20240419	143200	102157570	4255	4255	4255	4255	0
325	20240419	143100	102157570	4255	4255	4255	4255	0
326	20240419	143000	102157570	4255	4255	4255	4255	1
327	20240419	142900	102153315	4250	4250	4250	4250	0
328	20240419	142800	102153315	4250	4250	4250	4250	0
329	20240419	142700	102153315	4250	4250	4250	4250	0
330	20240419	142600	102153315	4250	4250	4250	4250	0
331	20240419	142500	102153315	4250	4250	4250	4250	0
332	20240419	142400	102153315	4250	4250	4250	4250	496
333	20240419	142300	100045315	4250	4250	4250	4250	16
334	20240419	142200	99977315	4250	4250	4250	4250	1
335	20240419	142100	99973065	4220	4220	4220	4220	250
336	20240419	142000	98918065	4260	4260	4260	4260	0
337	20240419	141900	98918065	4260	4260	4260	4260	0
338	20240419	141800	98918065	4260	4260	4260	4260	0
339	20240419	141700	98918065	4260	4260	4260	4260	0
340	20240419	141600	98918065	4260	4260	4260	4260	0
341	20240419	141500	98918065	4260	4260	4260	4260	0
342	20240419	141400	98918065	4260	4260	4260	4260	0
343	20240419	141300	98918065	4260	4260	4260	4260	0
344	20240419	141200	98918065	4260	4260	4260	4260	0
345	20240419	141100	98918065	4260	4260	4260	4260	0
346	20240419	141000	98918065	4260	4260	4260	4260	0
347	20240419	140900	98918065	4260	4260	4260	4260	0
348	20240419	140800	98918065	4260	4260	4260	4260	0
349	20240419	140700	98918065	4260	4260	4260	4260	0
350	20240419	140600	98918065	4260	4260	4260	4260	0
351	20240419	140500	98918065	4260	4260	4260	4260	0
352	20240419	140400	98918065	4260	4260	4260	4260	0
353	20240419	140300	98918065	4260	4260	4260	4260	0
354	20240419	140200	98918065	4260	4260	4260	4260	0
355	20240419	140100	98918065	4260	4260	4260	4260	0
356	20240419	140000	98918065	4260	4260	4260	4260	0
357	20240419	135900	98918065	4260	4260	4260	4260	0
358	20240419	135800	98918065	4260	4260	4260	4260	0
359	20240419	135700	98918065	4260	4245	4260	4245	200
360	20240419	135600	98066465	4250	4250	4250	4250	0
361	20240419	135500	98066465	4250	4250	4250	4250	0
362	20240419	135400	98066465	4250	4235	4250	4235	3
363	20240419	135300	98053735	4225	4225	4225	4225	5
364	20240419	135200	98032610	4225	4225	4225	4225	0
365	20240419	135100	98032610	4225	4225	4225	4225	0
366	20240419	135000	98032610	4225	4225	4225	4225	0
367	20240419	134900	98032610	4225	4225	4225	4225	1
368	20240419	134800	98028385	4215	4215	4215	4215	20
369	20240419	134700	97944085	4215	4215	4215	4215	1
370	20240419	134600	97939870	4215	4215	4215	4215	0
371	20240419	134500	97939870	4215	4215	4215	4215	0
372	20240419	134400	97939870	4215	4215	4215	4215	0
373	20240419	134300	97939870	4215	4215	4215	4215	0
374	20240419	134200	97939870	4215	4215	4215	4215	1
375	20240419	134100	97935655	4170	4170	4170	4170	0
376	20240419	134000	97935655	4170	4170	4170	4170	0
377	20240419	133900	97935655	4170	4205	4205	4170	5
378	20240419	133800	97914770	4205	4205	4205	4205	0
379	20240419	133700	97914770	4205	4225	4255	4160	427
380	20240419	133600	96126075	4270	4270	4270	4270	0
381	20240419	133500	96126075	4270	4270	4270	4270	0
382	20240419	133400	96126075	4270	4270	4270	4270	0
383	20240419	133300	96126075	4270	4270	4270	4270	0
384	20240419	133200	96126075	4270	4270	4270	4270	0
385	20240419	133100	96126075	4270	4270	4270	4270	0
386	20240419	133000	96126075	4270	4270	4270	4270	0
387	20240419	132900	96126075	4270	4270	4270	4270	0
388	20240419	132800	96126075	4270	4270	4270	4270	0
389	20240419	132700	96126075	4270	4270	4270	4270	0
390	20240419	132600	96126075	4270	4270	4270	4270	0
391	20240419	132500	96126075	4270	4270	4270	4270	0
392	20240419	132400	96126075	4270	4270	4270	4270	0
393	20240419	132300	96126075	4270	4270	4270	4270	0
394	20240419	132200	96126075	4270	4270	4270	4270	114
395	20240419	132100	95639295	4270	4225	4270	4225	90
396	20240419	132000	95256920	4220	4200	4220	4200	61
397	20240419	131900	94999700	4220	4200	4220	4200	2
398	20240419	131800	94991280	4220	4220	4220	4220	0
399	20240419	131700	94991280	4220	4220	4220	4190	111
400	20240419	131600	94524360	4220	4220	4220	4220	0
401	20240419	131500	94524360	4220	4190	4220	4190	36
402	20240419	131400	94373490	4190	4190	4190	4190	0
403	20240419	131300	94373490	4190	4205	4205	4190	24
404	20240419	131200	94272765	4220	4215	4220	4215	288
405	20240419	131100	93057430	4215	4190	4215	4190	400
406	20240419	131000	91380875	4195	4190	4195	4190	25
407	20240419	130900	91276105	4190	4190	4190	4190	1
408	20240419	130800	91271915	4185	4185	4185	4185	36
409	20240419	130700	91121255	4180	4180	4180	4180	0
410	20240419	130600	91121255	4180	4180	4180	4180	0
411	20240419	130500	91121255	4180	4180	4180	4180	0
412	20240419	130400	91121255	4180	4180	4180	4180	94
413	20240419	130300	90728335	4180	4180	4180	4180	0
414	20240419	130200	90728335	4180	4180	4180	4180	6
415	20240419	130100	90703255	4175	4175	4175	4175	0
416	20240419	130000	90703255	4175	4180	4180	4175	3
417	20240419	125900	90690725	4185	4185	4185	4185	0
418	20240419	125800	90690725	4185	4185	4185	4185	2
419	20240419	125700	90682355	4185	4185	4185	4185	17
420	20240419	125600	90611210	4185	4185	4185	4185	7
421	20240419	125500	90581915	4185	4185	4185	4185	0
422	20240419	125400	90581915	4185	4180	4185	4145	571
423	20240419	125300	88207290	4180	4180	4180	4180	0
424	20240419	125200	88207290	4180	4180	4180	4180	3
425	20240419	125100	88194750	4180	4180	4180	4180	0
426	20240419	125000	88194750	4180	4180	4180	4180	1
427	20240419	124900	88190570	4180	4180	4180	4180	0
428	20240419	124800	88190570	4180	4180	4180	4180	0
429	20240419	124700	88190570	4180	4180	4180	4180	0
430	20240419	124600	88190570	4180	4180	4180	4180	0
431	20240419	124500	88190570	4180	4180	4180	4180	0
432	20240419	124400	88190570	4180	4180	4180	4180	0
433	20240419	124300	88190570	4180	4180	4180	4180	0
434	20240419	124200	88190570	4180	4165	4180	4165	9
435	20240419	124100	88153070	4165	4165	4165	4165	100
436	20240419	124000	87736570	4170	4170	4170	4170	0
437	20240419	123900	87736570	4170	4170	4170	4170	0
438	20240419	123800	87736570	4170	4170	4170	4170	0
439	20240419	123700	87736570	4170	4170	4170	4170	0
440	20240419	123600	87736570	4170	4170	4170	4170	0
441	20240419	123500	87736570	4170	4170	4170	4170	0
442	20240419	123400	87736570	4170	4170	4170	4170	0
443	20240419	123300	87736570	4170	4165	4170	4165	313
444	20240419	123200	86431375	4165	4165	4165	4165	0
445	20240419	123100	86431375	4165	4165	4165	4165	0
446	20240419	123000	86431375	4165	4165	4165	4165	0
447	20240419	122900	86431375	4165	4165	4165	4165	0
448	20240419	122800	86431375	4165	4170	4170	4165	318
449	20240419	122700	85106410	4170	4170	4170	4170	1
450	20240419	122600	85102240	4165	4165	4165	4165	0
451	20240419	122500	85102240	4165	4165	4165	4165	37
452	20240419	122400	84948135	4165	4165	4175	4165	109
453	20240419	122300	84493260	4170	4170	4170	4170	166
454	20240419	122200	83801040	4170	4170	4170	4170	0
455	20240419	122100	83801040	4170	4165	4170	4165	74
456	20240419	122000	83492580	4165	4165	4165	4165	0
457	20240419	121900	83492580	4165	4165	4165	4165	0
458	20240419	121800	83492580	4165	4165	4165	4165	0
459	20240419	121700	83492580	4165	4165	4165	4165	0
460	20240419	121600	83492580	4165	4165	4165	4165	0
461	20240419	121500	83492580	4165	4165	4165	4165	0
462	20240419	121400	83492580	4165	4165	4165	4165	0
463	20240419	121300	83492580	4165	4165	4165	4165	120
464	20240419	121200	82992780	4165	4165	4165	4165	7
465	20240419	121100	82963625	4165	4165	4165	4165	0
466	20240419	121000	82963625	4165	4165	4165	4165	0
467	20240419	120900	82963625	4165	4165	4165	4165	0
468	20240419	120800	82963625	4165	4165	4165	4165	0
469	20240419	120700	82963625	4165	4165	4165	4165	120
470	20240419	120600	82463825	4165	4165	4165	4165	0
471	20240419	120500	82463825	4165	4150	4165	4150	3
472	20240419	120400	82451355	4140	4140	4140	4140	0
473	20240419	120300	82451355	4140	4140	4140	4140	0
474	20240419	120200	82451355	4140	4140	4140	4140	400
475	20240419	120100	80795355	4130	4130	4135	4130	305
476	20240419	120000	79534205	4130	4130	4130	4130	0
477	20240419	115900	79534205	4130	4130	4130	4130	0
478	20240419	115800	79534205	4130	4130	4130	4130	97
479	20240419	115700	79133595	4130	4130	4130	4130	0
480	20240419	115600	79133595	4130	4140	4140	4130	102
481	20240419	115500	78711330	4135	4120	4135	4120	301
482	20240419	115400	77466710	4145	4145	4145	4145	0
483	20240419	115300	77466710	4145	4125	4145	4115	148
484	20240419	115200	76855760	4145	4125	4145	4125	549
485	20240419	115100	74586155	4130	4130	4130	4130	0
486	20240419	115000	74586155	4130	4130	4130	4130	0
487	20240419	114900	74586155	4130	4130	4130	4130	213
488	20240419	114800	73706465	4130	4135	4135	4130	700
489	20240419	114700	70815230	4140	4140	4140	4140	94
490	20240419	114600	70426070	4145	4150	4150	4145	1269
491	20240419	114500	65165775	4180	4180	4180	4180	0
492	20240419	114400	65165775	4180	4180	4180	4180	0
493	20240419	114300	65165775	4180	4180	4180	4180	0
494	20240419	114200	65165775	4180	4180	4180	4180	0
495	20240419	114100	65165775	4180	4180	4180	4180	62
496	20240419	114000	64906615	4180	4180	4180	4180	0
497	20240419	113900	64906615	4180	4180	4180	4180	0
498	20240419	113800	64906615	4180	4180	4180	4180	20
499	20240419	113700	64823015	4180	4180	4180	4180	1
500	20240419	113600	64818835	4145	4145	4145	4145	426
501	20240419	113500	63053065	4145	4155	4155	4145	1210
502	20240419	113400	58028575	4155	4155	4155	4155	0
503	20240419	113300	58028575	4155	4155	4155	4155	0
504	20240419	113200	58028575	4155	4155	4155	4155	0
505	20240419	113100	58028575	4155	4155	4155	4155	0
506	20240419	113000	58028575	4155	4155	4155	4155	0
507	20240419	112900	58028575	4155	4165	4165	4155	118
508	20240419	112800	57537205	4160	4160	4160	4160	0
509	20240419	112700	57537205	4160	4160	4160	4160	140
510	20240419	112600	56954805	4160	4160	4160	4160	0
511	20240419	112500	56954805	4160	4160	4160	4160	0
512	20240419	112400	56954805	4160	4160	4160	4160	2
513	20240419	112300	56946485	4160	4160	4160	4160	6
514	20240419	112200	56921525	4160	4160	4160	4160	0
515	20240419	112100	56921525	4160	4160	4160	4160	5
516	20240419	112000	56900725	4155	4180	4180	4155	165
517	20240419	111900	56214335	4155	4155	4155	4155	0
518	20240419	111800	56214335	4155	4155	4155	4155	165
519	20240419	111700	55528760	4180	4180	4180	4180	1
520	20240419	111600	55524580	4155	4180	4180	4155	143
521	20240419	111500	54930280	4150	4150	4150	4150	0
522	20240419	111400	54930280	4150	4150	4150	4150	0
523	20240419	111300	54930280	4150	4150	4150	4150	0
524	20240419	111200	54930280	4150	4150	4150	4150	0
525	20240419	111100	54930280	4150	4150	4150	4150	0
526	20240419	111000	54930280	4150	4150	4150	4150	0
527	20240419	110900	54930280	4150	4150	4150	4150	357
528	20240419	110800	53448730	4180	4180	4180	4180	200
529	20240419	110700	52612730	4180	4180	4180	4180	281
530	20240419	110600	51438150	4180	4165	4180	4150	860
531	20240419	110500	47856455	4170	4180	4180	4170	29
532	20240419	110400	47735460	4180	4180	4180	4180	0
533	20240419	110300	47735460	4180	4185	4185	4180	262
534	20240419	110200	46640250	4185	4185	4185	4185	0
535	20240419	110100	46640250	4185	4185	4185	4185	0
536	20240419	110000	46640250	4185	4185	4185	4185	2
537	20240419	105900	46631880	4190	4190	4190	4190	1
538	20240419	105800	46627690	4195	4195	4195	4195	0
539	20240419	105700	46627690	4195	4195	4195	4195	262
540	20240419	105600	45528600	4200	4200	4200	4200	0
541	20240419	105500	45528600	4200	4200	4200	4200	14
542	20240419	105400	45469800	4235	4235	4235	4235	2
543	20240419	105300	45461330	4235	4235	4235	4235	0
544	20240419	105200	45461330	4235	4235	4235	4235	1
545	20240419	105100	45457095	4195	4195	4195	4195	6
546	20240419	105000	45431925	4235	4215	4235	4195	1620
547	20240419	104900	38602785	4200	4200	4200	4200	1
548	20240419	104800	38598585	4200	4215	4215	4200	291
549	20240419	104700	37376245	4210	4210	4210	4210	105
550	20240419	104600	36934195	4215	4215	4215	4215	0
551	20240419	104500	36934195	4215	4215	4215	4215	0
552	20240419	104400	36934195	4215	4220	4220	4215	538
553	20240419	104300	34665510	4235	4235	4235	4235	0
554	20240419	104200	34665510	4235	4235	4235	4235	0
555	20240419	104100	34665510	4235	4225	4235	4225	31
556	20240419	104000	34534495	4225	4225	4225	4225	91
557	20240419	103900	34150020	4230	4230	4230	4230	110
558	20240419	103800	33684720	4235	4235	4235	4235	0
559	20240419	103700	33684720	4235	4235	4235	4235	0
560	20240419	103600	33684720	4235	4235	4235	4235	2
561	20240419	103500	33676250	4240	4240	4240	4240	8
562	20240419	103400	33642330	4235	4240	4240	4235	296
563	20240419	103300	32388450	4240	4240	4240	4240	0
564	20240419	103200	32388450	4240	4240	4240	4240	0
565	20240419	103100	32388450	4240	4240	4240	4240	0
566	20240419	103000	32388450	4240	4240	4240	4240	0
567	20240419	102900	32388450	4240	4240	4240	4240	0
568	20240419	102800	32388450	4240	4265	4265	4240	824
569	20240419	102700	28885220	4265	4265	4265	4265	0
570	20240419	102600	28885220	4265	4265	4265	4265	39
571	20240419	102500	28718885	4275	4275	4275	4275	12
572	20240419	102400	28667585	4275	4275	4275	4275	0
573	20240419	102300	28667585	4275	4275	4275	4275	0
574	20240419	102200	28667585	4275	4275	4275	4275	0
575	20240419	102100	28667585	4275	4275	4275	4275	0
576	20240419	102000	28667585	4275	4295	4295	4275	7
577	20240419	101900	28637555	4300	4300	4300	4300	0
578	20240419	101800	28637555	4300	4300	4300	4300	0
579	20240419	101700	28637555	4300	4300	4300	4300	0
580	20240419	101600	28637555	4300	4300	4300	4300	0
581	20240419	101500	28637555	4300	4300	4300	4300	0
582	20240419	101400	28637555	4300	4300	4300	4300	0
583	20240419	101300	28637555	4300	4300	4300	4300	0
584	20240419	101200	28637555	4300	4300	4300	4300	0
585	20240419	101100	28637555	4300	4300	4300	4300	0
586	20240419	101000	28637555	4300	4300	4300	4300	0
587	20240419	100900	28637555	4300	4300	4300	4300	0
588	20240419	100800	28637555	4300	4300	4300	4300	0
589	20240419	100700	28637555	4300	4300	4300	4300	0
590	20240419	100600	28637555	4300	4300	4300	4300	0
591	20240419	100500	28637555	4300	4300	4300	4300	0
592	20240419	100400	28637555	4300	4300	4300	4300	0
593	20240419	100300	28637555	4300	4300	4300	4300	0
594	20240419	100200	28637555	4300	4300	4300	4300	0
595	20240419	100100	28637555	4300	4300	4300	4300	0
596	20240419	100000	28637555	4300	4300	4300	4300	10
597	20240419	095900	28594555	4295	4295	4295	4295	580
598	20240419	095800	26103455	4295	4295	4300	4295	16
599	20240419	095700	26034675	4300	4300	4300	4300	0
600	20240419	095600	26034675	4300	4300	4300	4300	2
601	20240419	095500	26026075	4295	4295	4295	4295	0
602	20240419	095400	26026075	4295	4295	4295	4295	1
603	20240419	095300	26021780	4295	4295	4295	4295	1
604	20240419	095200	26017485	4260	4260	4260	4260	0
605	20240419	095100	26017485	4260	4260	4260	4260	0
606	20240419	095000	26017485	4260	4265	4265	4260	500
607	20240419	094900	23886915	4305	4305	4305	4305	0
608	20240419	094800	23886915	4305	4305	4305	4305	0
609	20240419	094700	23886915	4305	4280	4305	4260	1010
610	20240419	094600	19572285	4285	4285	4285	4285	2
611	20240419	094500	19563715	4280	4280	4280	4280	2
612	20240419	094400	19555155	4275	4275	4275	4275	0
613	20240419	094300	19555155	4275	4275	4275	4275	0
614	20240419	094200	19555155	4275	4275	4275	4275	209
615	20240419	094100	18661680	4270	4275	4275	4270	7
616	20240419	094000	18631780	4275	4275	4275	4275	0
617	20240419	093900	18631780	4275	4275	4275	4275	8
618	20240419	093800	18597580	4270	4260	4270	4260	454
619	20240419	093700	16659020	4270	4270	4270	4270	0
620	20240419	093600	16659020	4270	4270	4270	4270	50
621	20240419	093500	16445520	4270	4270	4270	4270	0
622	20240419	093400	16445520	4270	4270	4270	4270	0
623	20240419	093300	16445520	4270	4270	4270	4270	3
624	20240419	093200	16432710	4270	4270	4270	4270	4
625	20240419	093100	16415630	4275	4275	4275	4275	0
626	20240419	093000	16415630	4275	4275	4275	4275	0
627	20240419	092900	16415630	4275	4275	4275	4275	0
628	20240419	092800	16415630	4275	4275	4275	4275	0
629	20240419	092700	16415630	4275	4275	4275	4275	0
630	20240419	092600	16415630	4275	4280	4280	4275	126
631	20240419	092500	15876600	4265	4270	4270	4265	310
632	20240419	092400	14552920	4275	4255	4280	4255	85
633	20240419	092300	14190910	4255	4275	4275	4255	504
634	20240419	092200	12045210	4280	4280	4280	4280	0
635	20240419	092100	12045210	4280	4280	4280	4280	16
636	20240419	092000	11976730	4280	4280	4280	4280	84
637	20240419	091900	11617210	4280	4280	4280	4280	380
638	20240419	091800	9990810	4285	4285	4285	4285	0
639	20240419	091700	9990810	4285	4285	4285	4285	30
640	20240419	091600	9862260	4280	4280	4280	4280	0
641	20240419	091500	9862260	4280	4280	4280	4280	0
642	20240419	091400	9862260	4280	4285	4285	4280	1201
643	20240419	091300	4721975	4290	4290	4290	4290	0
644	20240419	091200	4721975	4290	4290	4290	4290	0
645	20240419	091100	4721975	4290	4290	4290	4290	0
646	20240419	091000	4721975	4290	4295	4295	4290	251
647	20240419	090900	3644430	4305	4305	4305	4305	0
648	20240419	090800	3644430	4305	4305	4305	4305	0
649	20240419	090700	3644430	4305	4305	4305	4305	0
650	20240419	090600	3644430	4305	4305	4305	4305	0
651	20240419	090500	3644430	4305	4305	4305	4305	196
652	20240419	090400	2800650	4340	4340	4340	4340	0
653	20240419	090300	2800650	4340	4340	4340	4340	0
654	20240419	090200	2800650	4340	4340	4340	4340	300
655	20240419	090100	1498650	4340	4325	4340	4325	17
656	20240419	090000	1424955	4305	4305	4305	4305	331