KissMeData/204020/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	201700	202280030	2860	2860	2860	2860	3235
3	20240419	201600	202280030	2860	2860	2860	2860	0
4	20240419	201500	202280030	2860	2860	2860	2860	0
5	20240419	201400	202280030	2860	2860	2860	2860	0
6	20240419	201300	202280030	2860	2860	2860	2860	0
7	20240419	201200	202280030	2860	2860	2860	2860	0
8	20240419	201100	202280030	2860	2860	2860	2860	0
9	20240419	201000	202280030	2860	2860	2860	2860	0
10	20240419	200900	202280030	2860	2860	2860	2860	0
11	20240419	200800	202280030	2860	2860	2860	2860	0
12	20240419	200700	202280030	2860	2860	2860	2860	0
13	20240419	200600	202280030	2860	2860	2860	2860	0
14	20240419	200500	202280030	2860	2860	2860	2860	0
15	20240419	200400	202280030	2860	2860	2860	2860	0
16	20240419	200300	202280030	2860	2860	2860	2860	0
17	20240419	200200	202280030	2860	2860	2860	2860	0
18	20240419	200100	202280030	2860	2860	2860	2860	0
19	20240419	200000	202280030	2860	2860	2860	2860	0
20	20240419	195900	202280030	2860	2860	2860	2860	0
21	20240419	195800	202280030	2860	2860	2860	2860	0
22	20240419	195700	202280030	2860	2860	2860	2860	0
23	20240419	195600	202280030	2860	2860	2860	2860	0
24	20240419	195500	202280030	2860	2860	2860	2860	0
25	20240419	195400	202280030	2860	2860	2860	2860	0
26	20240419	195300	202280030	2860	2860	2860	2860	0
27	20240419	195200	202280030	2860	2860	2860	2860	0
28	20240419	195100	202280030	2860	2860	2860	2860	0
29	20240419	195000	202280030	2860	2860	2860	2860	0
30	20240419	194900	202280030	2860	2860	2860	2860	0
31	20240419	194800	202280030	2860	2860	2860	2860	0
32	20240419	194700	202280030	2860	2860	2860	2860	3235
33	20240419	194600	202280030	2860	2860	2860	2860	0
34	20240419	194500	202280030	2860	2860	2860	2860	0
35	20240419	194400	202280030	2860	2860	2860	2860	0
36	20240419	194300	202280030	2860	2860	2860	2860	0
37	20240419	194200	202280030	2860	2860	2860	2860	0
38	20240419	194100	202280030	2860	2860	2860	2860	0
39	20240419	194000	202280030	2860	2860	2860	2860	0
40	20240419	193900	202280030	2860	2860	2860	2860	0
41	20240419	193800	202280030	2860	2860	2860	2860	0
42	20240419	193700	202280030	2860	2860	2860	2860	0
43	20240419	193600	202280030	2860	2860	2860	2860	0
44	20240419	193500	202280030	2860	2860	2860	2860	0
45	20240419	193400	202280030	2860	2860	2860	2860	0
46	20240419	193300	202280030	2860	2860	2860	2860	0
47	20240419	193200	202280030	2860	2860	2860	2860	0
48	20240419	193100	202280030	2860	2860	2860	2860	0
49	20240419	193000	202280030	2860	2860	2860	2860	0
50	20240419	192900	202280030	2860	2860	2860	2860	0
51	20240419	192800	202280030	2860	2860	2860	2860	0
52	20240419	192700	202280030	2860	2860	2860	2860	0
53	20240419	192600	202280030	2860	2860	2860	2860	0
54	20240419	192500	202280030	2860	2860	2860	2860	0
55	20240419	192400	202280030	2860	2860	2860	2860	0
56	20240419	192300	202280030	2860	2860	2860	2860	0
57	20240419	192200	202280030	2860	2860	2860	2860	0
58	20240419	192100	202280030	2860	2860	2860	2860	0
59	20240419	192000	202280030	2860	2860	2860	2860	0
60	20240419	191900	202280030	2860	2860	2860	2860	0
61	20240419	191800	202280030	2860	2860	2860	2860	0
62	20240419	191700	202280030	2860	2860	2860	2860	3235
63	20240419	191600	202280030	2860	2860	2860	2860	0
64	20240419	191500	202280030	2860	2860	2860	2860	0
65	20240419	191400	202280030	2860	2860	2860	2860	0
66	20240419	191300	202280030	2860	2860	2860	2860	0
67	20240419	191200	202280030	2860	2860	2860	2860	0
68	20240419	191100	202280030	2860	2860	2860	2860	0
69	20240419	191000	202280030	2860	2860	2860	2860	0
70	20240419	190900	202280030	2860	2860	2860	2860	0
71	20240419	190800	202280030	2860	2860	2860	2860	0
72	20240419	190700	202280030	2860	2860	2860	2860	0
73	20240419	190600	202280030	2860	2860	2860	2860	0
74	20240419	190500	202280030	2860	2860	2860	2860	0
75	20240419	190400	202280030	2860	2860	2860	2860	0
76	20240419	190300	202280030	2860	2860	2860	2860	0
77	20240419	190200	202280030	2860	2860	2860	2860	0
78	20240419	190100	202280030	2860	2860	2860	2860	0
79	20240419	190000	202280030	2860	2860	2860	2860	0
80	20240419	185900	202280030	2860	2860	2860	2860	0
81	20240419	185800	202280030	2860	2860	2860	2860	0
82	20240419	185700	202280030	2860	2860	2860	2860	0
83	20240419	185600	202280030	2860	2860	2860	2860	0
84	20240419	185500	202280030	2860	2860	2860	2860	0
85	20240419	185400	202280030	2860	2860	2860	2860	0
86	20240419	185300	202280030	2860	2860	2860	2860	0
87	20240419	185200	202280030	2860	2860	2860	2860	0
88	20240419	185100	202280030	2860	2860	2860	2860	0
89	20240419	185000	202280030	2860	2860	2860	2860	0
90	20240419	184900	202280030	2860	2860	2860	2860	0
91	20240419	184800	202280030	2860	2860	2860	2860	0
92	20240419	184700	202280030	2860	2860	2860	2860	3235
93	20240419	184600	202280030	2860	2860	2860	2860	0
94	20240419	184500	202280030	2860	2860	2860	2860	0
95	20240419	184400	202280030	2860	2860	2860	2860	0
96	20240419	184300	202280030	2860	2860	2860	2860	0
97	20240419	184200	202280030	2860	2860	2860	2860	0
98	20240419	184100	202280030	2860	2860	2860	2860	0
99	20240419	184000	202280030	2860	2860	2860	2860	0
100	20240419	183900	202280030	2860	2860	2860	2860	0
101	20240419	183800	202280030	2860	2860	2860	2860	0
102	20240419	183700	202280030	2860	2860	2860	2860	0
103	20240419	183600	202280030	2860	2860	2860	2860	0
104	20240419	183500	202280030	2860	2860	2860	2860	0
105	20240419	183400	202280030	2860	2860	2860	2860	0
106	20240419	183300	202280030	2860	2860	2860	2860	0
107	20240419	183200	202280030	2860	2860	2860	2860	0
108	20240419	183100	202280030	2860	2860	2860	2860	0
109	20240419	183000	202280030	2860	2860	2860	2860	0
110	20240419	182900	202280030	2860	2860	2860	2860	0
111	20240419	182800	202280030	2860	2860	2860	2860	0
112	20240419	182700	202280030	2860	2860	2860	2860	0
113	20240419	182600	202280030	2860	2860	2860	2860	0
114	20240419	182500	202280030	2860	2860	2860	2860	0
115	20240419	182400	202280030	2860	2860	2860	2860	0
116	20240419	182300	202280030	2860	2860	2860	2860	0
117	20240419	182200	202280030	2860	2860	2860	2860	0
118	20240419	182100	202280030	2860	2860	2860	2860	0
119	20240419	182000	202280030	2860	2860	2860	2860	0
120	20240419	181900	202280030	2860	2860	2860	2860	0
121	20240419	181800	202280030	2860	2860	2860	2860	0
122	20240419	181700	202280030	2860	2860	2860	2860	3235
123	20240419	181600	202280030	2860	2860	2860	2860	0
124	20240419	181500	202280030	2860	2860	2860	2860	0
125	20240419	181400	202280030	2860	2860	2860	2860	0
126	20240419	181300	202280030	2860	2860	2860	2860	0
127	20240419	181200	202280030	2860	2860	2860	2860	0
128	20240419	181100	202280030	2860	2860	2860	2860	0
129	20240419	181000	202280030	2860	2860	2860	2860	0
130	20240419	180900	202280030	2860	2860	2860	2860	0
131	20240419	180800	202280030	2860	2860	2860	2860	0
132	20240419	180700	202280030	2860	2860	2860	2860	0
133	20240419	180600	202280030	2860	2860	2860	2860	0
134	20240419	180500	202280030	2860	2860	2860	2860	0
135	20240419	180400	202280030	2860	2860	2860	2860	0
136	20240419	180300	202280030	2860	2860	2860	2860	0
137	20240419	180200	202280030	2860	2860	2860	2860	0
138	20240419	180100	202280030	2860	2860	2860	2860	0
139	20240419	180000	202280030	2860	2860	2860	2860	0
140	20240419	175900	202280030	2860	2860	2860	2860	0
141	20240419	175800	202280030	2860	2860	2860	2860	0
142	20240419	175700	202280030	2860	2860	2860	2860	0
143	20240419	175600	202280030	2860	2860	2860	2860	0
144	20240419	175500	202280030	2860	2860	2860	2860	0
145	20240419	175400	202280030	2860	2860	2860	2860	0
146	20240419	175300	202280030	2860	2860	2860	2860	0
147	20240419	175200	202280030	2860	2860	2860	2860	0
148	20240419	175100	202280030	2860	2860	2860	2860	0
149	20240419	175000	202280030	2860	2860	2860	2860	0
150	20240419	174900	202280030	2860	2860	2860	2860	0
151	20240419	174800	202280030	2860	2860	2860	2860	0
152	20240419	174700	202280030	2860	2860	2860	2860	3235
153	20240419	174600	202280030	2860	2860	2860	2860	0
154	20240419	174500	202280030	2860	2860	2860	2860	0
155	20240419	174400	202280030	2860	2860	2860	2860	0
156	20240419	174300	202280030	2860	2860	2860	2860	0
157	20240419	174200	202280030	2860	2860	2860	2860	0
158	20240419	174100	202280030	2860	2860	2860	2860	0
159	20240419	174000	202280030	2860	2860	2860	2860	0
160	20240419	173900	202280030	2860	2860	2860	2860	0
161	20240419	173800	202280030	2860	2860	2860	2860	0
162	20240419	173700	202280030	2860	2860	2860	2860	0
163	20240419	173600	202280030	2860	2860	2860	2860	0
164	20240419	173500	202280030	2860	2860	2860	2860	0
165	20240419	173400	202280030	2860	2860	2860	2860	0
166	20240419	173300	202280030	2860	2860	2860	2860	0
167	20240419	173200	202280030	2860	2860	2860	2860	0
168	20240419	173100	202280030	2860	2860	2860	2860	0
169	20240419	173000	202280030	2860	2860	2860	2860	0
170	20240419	172900	202280030	2860	2860	2860	2860	0
171	20240419	172800	202280030	2860	2860	2860	2860	0
172	20240419	172700	202280030	2860	2860	2860	2860	0
173	20240419	172600	202280030	2860	2860	2860	2860	0
174	20240419	172500	202280030	2860	2860	2860	2860	0
175	20240419	172400	202280030	2860	2860	2860	2860	0
176	20240419	172300	202280030	2860	2860	2860	2860	0
177	20240419	172200	202280030	2860	2860	2860	2860	0
178	20240419	172100	202280030	2860	2860	2860	2860	0
179	20240419	172000	202280030	2860	2860	2860	2860	0
180	20240419	171900	202280030	2860	2860	2860	2860	0
181	20240419	171800	202280030	2860	2860	2860	2860	0
182	20240419	171700	202280030	2860	2860	2860	2860	3235
183	20240419	171600	202280030	2860	2860	2860	2860	0
184	20240419	171500	202280030	2860	2860	2860	2860	0
185	20240419	171400	202280030	2860	2860	2860	2860	0
186	20240419	171300	202280030	2860	2860	2860	2860	0
187	20240419	171200	202280030	2860	2860	2860	2860	0
188	20240419	171100	202280030	2860	2860	2860	2860	0
189	20240419	171000	202280030	2860	2860	2860	2860	0
190	20240419	170900	202280030	2860	2860	2860	2860	0
191	20240419	170800	202280030	2860	2860	2860	2860	0
192	20240419	170700	202280030	2860	2860	2860	2860	0
193	20240419	170600	202280030	2860	2860	2860	2860	0
194	20240419	170500	202280030	2860	2860	2860	2860	0
195	20240419	170400	202280030	2860	2860	2860	2860	0
196	20240419	170300	202280030	2860	2860	2860	2860	0
197	20240419	170200	202280030	2860	2860	2860	2860	0
198	20240419	170100	202280030	2860	2860	2860	2860	0
199	20240419	170000	202280030	2860	2860	2860	2860	0
200	20240419	165900	202280030	2860	2860	2860	2860	0
201	20240419	165800	202280030	2860	2860	2860	2860	0
202	20240419	165700	202280030	2860	2860	2860	2860	0
203	20240419	165600	202280030	2860	2860	2860	2860	0
204	20240419	165500	202280030	2860	2860	2860	2860	0
205	20240419	165400	202280030	2860	2860	2860	2860	0
206	20240419	165300	202280030	2860	2860	2860	2860	0
207	20240419	165200	202280030	2860	2860	2860	2860	0
208	20240419	165100	202280030	2860	2860	2860	2860	0
209	20240419	165000	202280030	2860	2860	2860	2860	0
210	20240419	164900	202280030	2860	2860	2860	2860	0
211	20240419	164800	202280030	2860	2860	2860	2860	0
212	20240419	164700	202280030	2860	2860	2860	2860	3235
213	20240419	164600	202280030	2860	2860	2860	2860	0
214	20240419	164500	202280030	2860	2860	2860	2860	0
215	20240419	164400	202280030	2860	2860	2860	2860	0
216	20240419	164300	202280030	2860	2860	2860	2860	0
217	20240419	164200	202280030	2860	2860	2860	2860	0
218	20240419	164100	202280030	2860	2860	2860	2860	0
219	20240419	164000	202280030	2860	2860	2860	2860	0
220	20240419	163900	202280030	2860	2860	2860	2860	0
221	20240419	163800	202280030	2860	2860	2860	2860	0
222	20240419	163700	202280030	2860	2860	2860	2860	0
223	20240419	163600	202280030	2860	2860	2860	2860	0
224	20240419	163500	202280030	2860	2860	2860	2860	0
225	20240419	163400	202280030	2860	2860	2860	2860	0
226	20240419	163300	202280030	2860	2860	2860	2860	0
227	20240419	163200	202280030	2860	2860	2860	2860	0
228	20240419	163100	202280030	2860	2860	2860	2860	0
229	20240419	163000	202280030	2860	2860	2860	2860	0
230	20240419	162900	202280030	2860	2860	2860	2860	0
231	20240419	162800	202280030	2860	2860	2860	2860	0
232	20240419	162700	202280030	2860	2860	2860	2860	0
233	20240419	162600	202280030	2860	2860	2860	2860	0
234	20240419	162500	202280030	2860	2860	2860	2860	0
235	20240419	162400	202280030	2860	2860	2860	2860	0
236	20240419	162300	202280030	2860	2860	2860	2860	0
237	20240419	162200	202280030	2860	2860	2860	2860	0
238	20240419	162100	202280030	2860	2860	2860	2860	0
239	20240419	162000	202280030	2860	2860	2860	2860	0
240	20240419	161900	202280030	2860	2860	2860	2860	0
241	20240419	161800	202280030	2860	2860	2860	2860	0
242	20240419	161700	202280030	2860	2860	2860	2860	3235
243	20240419	161600	202280030	2860	2860	2860	2860	0
244	20240419	161500	202280030	2860	2860	2860	2860	0
245	20240419	161400	202280030	2860	2860	2860	2860	0
246	20240419	161300	202280030	2860	2860	2860	2860	0
247	20240419	161200	202280030	2860	2860	2860	2860	0
248	20240419	161100	202280030	2860	2860	2860	2860	0
249	20240419	161000	202280030	2860	2860	2860	2860	0
250	20240419	160900	202280030	2860	2860	2860	2860	0
251	20240419	160800	202280030	2860	2860	2860	2860	0
252	20240419	160700	202280030	2860	2860	2860	2860	0
253	20240419	160600	202280030	2860	2860	2860	2860	0
254	20240419	160500	202280030	2860	2860	2860	2860	0
255	20240419	160400	202280030	2860	2860	2860	2860	0
256	20240419	160300	202280030	2860	2860	2860	2860	0
257	20240419	160200	202280030	2860	2860	2860	2860	0
258	20240419	160100	202280030	2860	2860	2860	2860	0
259	20240419	160000	202280030	2860	2860	2860	2860	0
260	20240419	155900	202280030	2860	2860	2860	2860	0
261	20240419	155800	202280030	2860	2860	2860	2860	0
262	20240419	155700	202280030	2860	2860	2860	2860	0
263	20240419	155600	202280030	2860	2860	2860	2860	0
264	20240419	155500	202280030	2860	2860	2860	2860	0
265	20240419	155400	202280030	2860	2860	2860	2860	0
266	20240419	155300	202280030	2860	2860	2860	2860	0
267	20240419	155200	202280030	2860	2860	2860	2860	0
268	20240419	155100	202280030	2860	2860	2860	2860	0
269	20240419	155000	202280030	2860	2860	2860	2860	0
270	20240419	154900	202280030	2860	2860	2860	2860	0
271	20240419	154800	202280030	2860	2860	2860	2860	0
272	20240419	154700	202280030	2860	2860	2860	2860	3235
273	20240419	154600	202280030	2860	2860	2860	2860	0
274	20240419	154500	202280030	2860	2860	2860	2860	0
275	20240419	154400	202280030	2860	2860	2860	2860	0
276	20240419	154300	202280030	2860	2860	2860	2860	0
277	20240419	154200	202280030	2860	2860	2860	2860	0
278	20240419	154100	202280030	2860	2860	2860	2860	0
279	20240419	154000	202280030	2860	2860	2860	2860	0
280	20240419	153900	202280030	2860	2860	2860	2860	0
281	20240419	153800	202280030	2860	2860	2860	2860	0
282	20240419	153700	202280030	2860	2860	2860	2860	0
283	20240419	153600	202280030	2860	2860	2860	2860	0
284	20240419	153500	202280030	2860	2860	2860	2860	0
285	20240419	153400	202280030	2860	2860	2860	2860	0
286	20240419	153300	202280030	2860	2860	2860	2860	0
287	20240419	153200	202280030	2860	2860	2860	2860	0
288	20240419	153100	202280030	2860	2860	2860	2860	0
289	20240419	153000	202280030	2860	2860	2860	2860	3235
290	20240419	152900	193027930	2860	2860	2860	2860	0
291	20240419	152800	193027930	2860	2860	2860	2860	0
292	20240419	152700	193027930	2860	2860	2860	2860	0
293	20240419	152600	193027930	2860	2860	2860	2860	0
294	20240419	152500	193027930	2860	2860	2860	2860	0
295	20240419	152400	193027930	2860	2860	2860	2860	0
296	20240419	152300	193027930	2860	2860	2860	2860	0
297	20240419	152200	193027930	2860	2860	2860	2860	0
298	20240419	152100	193027930	2860	2860	2860	2860	0
299	20240419	152000	193027930	2860	2860	2860	2860	0
300	20240419	151900	193027930	2860	2860	2860	2860	0
301	20240419	151800	193027930	2860	2860	2860	2860	598
302	20240419	151700	191317650	2865	2865	2865	2865	10
303	20240419	151600	191289000	2875	2875	2875	2875	1
304	20240419	151500	191286125	2875	2875	2875	2875	0
305	20240419	151400	191286125	2875	2875	2875	2875	0
306	20240419	151300	191286125	2875	2865	2875	2865	509
307	20240419	151200	189825980	2865	2865	2865	2865	515
308	20240419	151100	188350505	2865	2865	2865	2865	1979
309	20240419	151000	182680670	2870	2865	2870	2865	40
310	20240419	150900	182566035	2865	2865	2865	2865	1010
311	20240419	150800	179672385	2865	2865	2865	2865	0
312	20240419	150700	179672385	2865	2865	2865	2865	0
313	20240419	150600	179672385	2865	2865	2865	2865	0
314	20240419	150500	179672385	2865	2865	2865	2865	18
315	20240419	150400	179620815	2855	2855	2855	2855	0
316	20240419	150300	179620815	2855	2855	2855	2855	0
317	20240419	150200	179620815	2855	2855	2855	2855	0
318	20240419	150100	179620815	2855	2855	2855	2855	0
319	20240419	150000	179620815	2855	2855	2855	2855	35
320	20240419	145900	179520890	2855	2855	2855	2855	2
321	20240419	145800	179515180	2855	2855	2855	2855	2
322	20240419	145700	179509470	2855	2855	2855	2855	2
323	20240419	145600	179503760	2855	2855	2855	2855	0
324	20240419	145500	179503760	2855	2855	2855	2855	1
325	20240419	145400	179500905	2855	2855	2855	2855	90
326	20240419	145300	179243955	2850	2850	2850	2850	0
327	20240419	145200	179243955	2850	2850	2850	2850	0
328	20240419	145100	179243955	2850	2860	2860	2850	225
329	20240419	145000	178600885	2880	2880	2880	2880	0
330	20240419	144900	178600885	2880	2880	2880	2880	0
331	20240419	144800	178600885	2880	2880	2880	2880	0
332	20240419	144700	178600885	2880	2880	2880	2880	0
333	20240419	144600	178600885	2880	2880	2880	2880	0
334	20240419	144500	178600885	2880	2880	2880	2880	0
335	20240419	144400	178600885	2880	2880	2880	2880	27
336	20240419	144300	178523125	2860	2860	2860	2860	1610
337	20240419	144200	173918525	2860	2860	2860	2860	0
338	20240419	144100	173918525	2860	2860	2860	2860	0
339	20240419	144000	173918525	2860	2860	2860	2860	0
340	20240419	143900	173918525	2860	2860	2860	2860	0
341	20240419	143800	173918525	2860	2860	2860	2860	0
342	20240419	143700	173918525	2860	2860	2860	2860	0
343	20240419	143600	173918525	2860	2860	2860	2860	0
344	20240419	143500	173918525	2860	2860	2860	2860	0
345	20240419	143400	173918525	2860	2860	2860	2860	0
346	20240419	143300	173918525	2860	2860	2860	2860	0
347	20240419	143200	173918525	2860	2860	2860	2860	0
348	20240419	143100	173918525	2860	2860	2860	2860	0
349	20240419	143000	173918525	2860	2860	2860	2860	65
350	20240419	142900	173732625	2860	2860	2860	2860	0
351	20240419	142800	173732625	2860	2860	2860	2860	0
352	20240419	142700	173732625	2860	2860	2860	2860	0
353	20240419	142600	173732625	2860	2860	2860	2860	151
354	20240419	142500	173300765	2860	2860	2860	2860	0
355	20240419	142400	173300765	2860	2860	2860	2860	0
356	20240419	142300	173300765	2860	2860	2860	2860	3
357	20240419	142200	173292185	2860	2860	2860	2860	165
358	20240419	142100	172820285	2880	2880	2880	2880	0
359	20240419	142000	172820285	2880	2880	2880	2880	0
360	20240419	141900	172820285	2880	2880	2880	2880	0
361	20240419	141800	172820285	2880	2880	2880	2880	3
362	20240419	141700	172811645	2860	2860	2860	2860	0
363	20240419	141600	172811645	2860	2860	2860	2860	0
364	20240419	141500	172811645	2860	2860	2860	2860	95
365	20240419	141400	172539945	2880	2880	2880	2880	1
366	20240419	141300	172537065	2880	2890	2890	2875	6188
367	20240419	141200	154714980	2895	2895	2895	2895	3
368	20240419	141100	154706295	2890	2890	2890	2890	0
369	20240419	141000	154706295	2890	2890	2890	2890	0
370	20240419	140900	154706295	2890	2890	2890	2890	0
371	20240419	140800	154706295	2890	2890	2890	2890	1
372	20240419	140700	154703405	2890	2890	2890	2890	0
373	20240419	140600	154703405	2890	2890	2890	2890	403
374	20240419	140500	153538735	2890	2890	2890	2890	12
375	20240419	140400	153504055	2890	2890	2890	2890	0
376	20240419	140300	153504055	2890	2890	2890	2890	407
377	20240419	140200	152327825	2890	2890	2890	2890	0
378	20240419	140100	152327825	2890	2890	2890	2890	0
379	20240419	140000	152327825	2890	2890	2890	2890	127
380	20240419	135900	151960795	2860	2860	2860	2860	0
381	20240419	135800	151960795	2860	2860	2860	2860	0
382	20240419	135700	151960795	2860	2860	2860	2860	0
383	20240419	135600	151960795	2860	2895	2895	2855	3089
384	20240419	135500	143079615	2890	2885	2890	2885	1996
385	20240419	135400	137311180	2890	2890	2890	2890	0
386	20240419	135300	137311180	2890	2885	2890	2885	50
387	20240419	135200	137166840	2880	2880	2880	2880	0
388	20240419	135100	137166840	2880	2880	2880	2880	0
389	20240419	135000	137166840	2880	2880	2880	2880	0
390	20240419	134900	137166840	2880	2880	2880	2880	234
391	20240419	134800	136492920	2855	2855	2855	2855	48
392	20240419	134700	136355880	2855	2855	2855	2855	0
393	20240419	134600	136355880	2855	2855	2855	2855	0
394	20240419	134500	136355880	2855	2855	2855	2855	123
395	20240419	134400	136004715	2855	2855	2855	2855	0
396	20240419	134300	136004715	2855	2855	2855	2855	0
397	20240419	134200	136004715	2855	2855	2855	2855	76
398	20240419	134100	135787735	2885	2885	2885	2885	0
399	20240419	134000	135787735	2885	2885	2885	2885	0
400	20240419	133900	135787735	2885	2885	2885	2885	0
401	20240419	133800	135787735	2885	2885	2885	2885	0
402	20240419	133700	135787735	2885	2885	2885	2885	0
403	20240419	133600	135787735	2885	2885	2885	2885	82
404	20240419	133500	135551165	2855	2855	2855	2855	0
405	20240419	133400	135551165	2855	2855	2855	2855	1
406	20240419	133300	135548310	2885	2885	2885	2885	1
407	20240419	133200	135545425	2850	2850	2850	2850	0
408	20240419	133100	135545425	2850	2855	2855	2850	139
409	20240419	133000	135149265	2850	2850	2850	2850	0
410	20240419	132900	135149265	2850	2860	2860	2850	545
411	20240419	132800	133595290	2860	2860	2860	2860	0
412	20240419	132700	133595290	2860	2860	2860	2860	0
413	20240419	132600	133595290	2860	2860	2860	2860	0
414	20240419	132500	133595290	2860	2860	2860	2860	0
415	20240419	132400	133595290	2860	2860	2860	2860	0
416	20240419	132300	133595290	2860	2885	2890	2855	542
417	20240419	132200	132037595	2880	2880	2880	2880	321
418	20240419	132100	131113115	2880	2880	2880	2880	0
419	20240419	132000	131113115	2880	2865	2880	2865	500
420	20240419	131900	129680125	2865	2865	2865	2865	0
421	20240419	131800	129680125	2865	2865	2865	2865	0
422	20240419	131700	129680125	2865	2860	2865	2860	50
423	20240419	131600	129537045	2860	2860	2860	2860	0
424	20240419	131500	129537045	2860	2860	2860	2860	0
425	20240419	131400	129537045	2860	2860	2860	2860	0
426	20240419	131300	129537045	2860	2860	2860	2860	1
427	20240419	131200	129534185	2860	2860	2860	2860	52
428	20240419	131100	129385465	2860	2860	2860	2860	0
429	20240419	131000	129385465	2860	2860	2860	2860	7
430	20240419	130900	129365445	2855	2855	2855	2855	233
431	20240419	130800	128700230	2850	2850	2850	2850	539
432	20240419	130700	127164080	2845	2845	2845	2845	0
433	20240419	130600	127164080	2845	2845	2845	2845	0
434	20240419	130500	127164080	2845	2845	2845	2845	0
435	20240419	130400	127164080	2845	2845	2845	2845	0
436	20240419	130300	127164080	2845	2845	2845	2845	0
437	20240419	130200	127164080	2845	2845	2845	2845	0
438	20240419	130100	127164080	2845	2845	2845	2845	0
439	20240419	130000	127164080	2845	2845	2845	2845	0
440	20240419	125900	127164080	2845	2845	2845	2845	0
441	20240419	125800	127164080	2845	2845	2845	2845	367
442	20240419	125700	126119965	2850	2850	2850	2850	0
443	20240419	125600	126119965	2850	2850	2850	2850	0
444	20240419	125500	126119965	2850	2850	2850	2850	0
445	20240419	125400	126119965	2850	2850	2850	2850	0
446	20240419	125300	126119965	2850	2850	2850	2850	50
447	20240419	125200	125977465	2845	2845	2845	2845	0
448	20240419	125100	125977465	2845	2845	2845	2845	0
449	20240419	125000	125977465	2845	2845	2845	2845	65
450	20240419	124900	125792540	2850	2850	2850	2850	0
451	20240419	124800	125792540	2850	2850	2850	2850	0
452	20240419	124700	125792540	2850	2850	2850	2850	0
453	20240419	124600	125792540	2850	2850	2850	2850	0
454	20240419	124500	125792540	2850	2850	2850	2850	103
455	20240419	124400	125498990	2850	2850	2850	2850	0
456	20240419	124300	125498990	2850	2850	2850	2850	137
457	20240419	124200	125108540	2850	2850	2850	2850	0
458	20240419	124100	125108540	2850	2850	2850	2850	145
459	20240419	124000	124695290	2855	2855	2855	2855	0
460	20240419	123900	124695290	2855	2855	2855	2855	0
461	20240419	123800	124695290	2855	2855	2855	2855	0
462	20240419	123700	124695290	2855	2855	2855	2855	17
463	20240419	123600	124646755	2850	2850	2850	2850	0
464	20240419	123500	124646755	2850	2850	2850	2850	10
465	20240419	123400	124618255	2855	2855	2855	2855	0
466	20240419	123300	124618255	2855	2855	2855	2855	50
467	20240419	123200	124475505	2855	2855	2855	2855	0
468	20240419	123100	124475505	2855	2855	2855	2855	0
469	20240419	123000	124475505	2855	2850	2855	2850	447
470	20240419	122900	123201550	2840	2840	2840	2840	0
471	20240419	122800	123201550	2840	2840	2840	2840	0
472	20240419	122700	123201550	2840	2840	2840	2840	0
473	20240419	122600	123201550	2840	2840	2840	2840	0
474	20240419	122500	123201550	2840	2840	2840	2840	0
475	20240419	122400	123201550	2840	2840	2840	2840	0
476	20240419	122300	123201550	2840	2840	2840	2840	4
477	20240419	122200	123190190	2835	2835	2835	2835	0
478	20240419	122100	123190190	2835	2835	2835	2835	252
479	20240419	122000	122475770	2840	2840	2840	2840	0
480	20240419	121900	122475770	2840	2840	2840	2840	42
481	20240419	121800	122356490	2840	2840	2840	2840	8
482	20240419	121700	122333770	2835	2840	2840	2835	35
483	20240419	121600	122234540	2835	2840	2840	2835	69
484	20240419	121500	122038905	2840	2840	2840	2840	5
485	20240419	121400	122024705	2840	2840	2840	2840	82
486	20240419	121300	121791825	2840	2840	2840	2840	0
487	20240419	121200	121791825	2840	2840	2840	2840	0
488	20240419	121100	121791825	2840	2840	2840	2840	114
489	20240419	121000	121468065	2835	2835	2835	2835	0
490	20240419	120900	121468065	2835	2840	2840	2835	714
491	20240419	120800	119441945	2840	2840	2840	2840	0
492	20240419	120700	119441945	2840	2840	2840	2840	0
493	20240419	120600	119441945	2840	2840	2840	2840	0
494	20240419	120500	119441945	2840	2840	2840	2840	0
495	20240419	120400	119441945	2840	2840	2840	2840	0
496	20240419	120300	119441945	2840	2840	2840	2840	0
497	20240419	120200	119441945	2840	2840	2840	2840	0
498	20240419	120100	119441945	2840	2840	2840	2840	0
499	20240419	120000	119441945	2840	2840	2840	2840	0
500	20240419	115900	119441945	2840	2840	2840	2840	0
501	20240419	115800	119441945	2840	2840	2840	2840	500
502	20240419	115700	118021945	2830	2830	2830	2830	0
503	20240419	115600	118021945	2830	2830	2830	2830	0
504	20240419	115500	118021945	2830	2830	2830	2830	0
505	20240419	115400	118021945	2830	2830	2830	2830	0
506	20240419	115300	118021945	2830	2830	2830	2830	0
507	20240419	115200	118021945	2830	2830	2830	2830	468
508	20240419	115100	116697505	2830	2830	2830	2830	0
509	20240419	115000	116697505	2830	2830	2830	2830	200
510	20240419	114900	116131505	2830	2830	2830	2830	5
511	20240419	114800	116117355	2830	2830	2830	2830	462
512	20240419	114700	114809895	2830	2830	2830	2830	33
513	20240419	114600	114716505	2830	2830	2830	2830	5
514	20240419	114500	114702355	2830	2830	2830	2830	50
515	20240419	114400	114560855	2830	2830	2830	2830	0
516	20240419	114300	114560855	2830	2825	2830	2825	731
517	20240419	114200	112493955	2830	2830	2830	2830	5
518	20240419	114100	112479805	2830	2830	2830	2830	0
519	20240419	114000	112479805	2830	2830	2830	2830	5
520	20240419	113900	112465655	2825	2825	2825	2825	130
521	20240419	113800	112098405	2825	2825	2825	2825	0
522	20240419	113700	112098405	2825	2825	2825	2825	0
523	20240419	113600	112098405	2825	2835	2835	2825	635
524	20240419	113500	110304135	2830	2830	2830	2830	1000
525	20240419	113400	107474135	2835	2835	2835	2835	0
526	20240419	113300	107474135	2835	2835	2835	2835	0
527	20240419	113200	107474135	2835	2835	2835	2835	0
528	20240419	113100	107474135	2835	2835	2835	2835	3
529	20240419	113000	107465630	2825	2825	2825	2825	312
530	20240419	112900	106584230	2825	2825	2825	2825	0
531	20240419	112800	106584230	2825	2825	2825	2825	0
532	20240419	112700	106584230	2825	2825	2825	2815	482
533	20240419	112600	105224365	2825	2825	2825	2825	0
534	20240419	112500	105224365	2825	2820	2825	2820	51
535	20240419	112400	105080515	2825	2825	2825	2825	150
536	20240419	112300	104656765	2825	2830	2830	2825	311
537	20240419	112200	103778135	2830	2830	2830	2830	0
538	20240419	112100	103778135	2830	2845	2845	2830	7481
539	20240419	112000	82539215	2850	2850	2850	2850	0
540	20240419	111900	82539215	2850	2850	2850	2850	0
541	20240419	111800	82539215	2850	2850	2850	2850	0
542	20240419	111700	82539215	2850	2850	2850	2850	0
543	20240419	111600	82539215	2850	2850	2850	2850	0
544	20240419	111500	82539215	2850	2850	2850	2850	157
545	20240419	111400	82091765	2850	2850	2850	2850	229
546	20240419	111300	81439115	2850	2850	2850	2850	0
547	20240419	111200	81439115	2850	2850	2850	2850	13
548	20240419	111100	81402065	2855	2860	2860	2855	60
549	20240419	111000	81230490	2850	2850	2850	2850	66
550	20240419	110900	81042390	2855	2855	2855	2855	11
551	20240419	110800	81010985	2850	2850	2850	2850	0
552	20240419	110700	81010985	2850	2850	2850	2850	115
553	20240419	110600	80683235	2850	2850	2850	2850	57
554	20240419	110500	80520785	2850	2850	2850	2850	0
555	20240419	110400	80520785	2850	2860	2860	2850	612
556	20240419	110300	78776565	2850	2850	2850	2850	400
557	20240419	110200	77636565	2850	2850	2850	2850	0
558	20240419	110100	77636565	2850	2850	2850	2850	0
559	20240419	110000	77636565	2850	2850	2850	2850	3907
560	20240419	105900	66501615	2850	2850	2850	2850	276
561	20240419	105800	65715015	2855	2855	2855	2855	0
562	20240419	105700	65715015	2855	2855	2855	2855	100
563	20240419	105600	65429515	2855	2855	2855	2855	0
564	20240419	105500	65429515	2855	2855	2855	2855	44
565	20240419	105400	65303895	2850	2850	2850	2850	0
566	20240419	105300	65303895	2850	2855	2855	2850	500
567	20240419	105200	63877650	2855	2855	2855	2855	0
568	20240419	105100	63877650	2855	2855	2855	2855	0
569	20240419	105000	63877650	2855	2855	2855	2855	0
570	20240419	104900	63877650	2855	2855	2855	2855	0
571	20240419	104800	63877650	2855	2855	2855	2855	0
572	20240419	104700	63877650	2855	2855	2855	2855	0
573	20240419	104600	63877650	2855	2855	2855	2855	0
574	20240419	104500	63877650	2855	2855	2855	2855	0
575	20240419	104400	63877650	2855	2855	2855	2855	0
576	20240419	104300	63877650	2855	2855	2855	2855	0
577	20240419	104200	63877650	2855	2860	2860	2855	450
578	20240419	104100	62592650	2855	2855	2855	2855	250
579	20240419	104000	61878900	2850	2850	2850	2850	0
580	20240419	103900	61878900	2850	2850	2850	2850	96
581	20240419	103800	61605300	2855	2850	2855	2850	161
582	20240419	103700	61145950	2850	2850	2850	2850	0
583	20240419	103600	61145950	2850	2850	2850	2850	1068
584	20240419	103500	58102150	2855	2855	2855	2855	0
585	20240419	103400	58102150	2855	2855	2855	2855	10
586	20240419	103300	58073600	2855	2855	2855	2855	194
587	20240419	103200	57519730	2850	2850	2850	2850	1176
588	20240419	103100	54168130	2855	2855	2855	2855	6
589	20240419	103000	54151000	2855	2855	2855	2855	2802
590	20240419	102900	46151290	2860	2860	2860	2860	0
591	20240419	102800	46151290	2860	2860	2860	2860	0
592	20240419	102700	46151290	2860	2860	2860	2860	0
593	20240419	102600	46151290	2860	2860	2860	2860	0
594	20240419	102500	46151290	2860	2860	2860	2860	0
595	20240419	102400	46151290	2860	2860	2860	2860	5
596	20240419	102300	46136990	2860	2860	2860	2860	494
597	20240419	102200	44724150	2860	2860	2860	2860	244
598	20240419	102100	44026310	2860	2860	2860	2860	0
599	20240419	102000	44026310	2860	2860	2860	2860	2000
600	20240419	101900	38306310	2865	2865	2865	2865	0
601	20240419	101800	38306310	2865	2865	2865	2865	0
602	20240419	101700	38306310	2865	2865	2865	2865	10
603	20240419	101600	38277660	2865	2865	2865	2865	0
604	20240419	101500	38277660	2865	2865	2865	2865	150
605	20240419	101400	37847910	2860	2865	2865	2860	1136
606	20240419	101300	34593395	2865	2865	2865	2865	52
607	20240419	101200	34444415	2870	2870	2870	2870	0
608	20240419	101100	34444415	2870	2870	2870	2870	0
609	20240419	101000	34444415	2870	2870	2870	2870	0
610	20240419	100900	34444415	2870	2870	2870	2870	0
611	20240419	100800	34444415	2870	2860	2870	2860	179
612	20240419	100700	33931975	2860	2860	2860	2860	0
613	20240419	100600	33931975	2860	2860	2860	2860	0
614	20240419	100500	33931975	2860	2860	2860	2860	0
615	20240419	100400	33931975	2860	2860	2860	2860	46
616	20240419	100300	33800415	2860	2865	2865	2860	1066
617	20240419	100200	30750150	2860	2860	2860	2860	0
618	20240419	100100	30750150	2860	2870	2870	2860	3663
619	20240419	100000	20259275	2885	2885	2885	2885	0
620	20240419	095900	20259275	2885	2885	2885	2885	181
621	20240419	095800	19737090	2885	2885	2885	2885	0
622	20240419	095700	19737090	2885	2885	2885	2885	1001
623	20240419	095600	16849205	2865	2865	2865	2865	0
624	20240419	095500	16849205	2865	2870	2870	2865	39
625	20240419	095400	16737420	2885	2875	2885	2875	1421
626	20240419	095300	12639395	2865	2865	2865	2865	0
627	20240419	095200	12639395	2865	2865	2865	2865	0
628	20240419	095100	12639395	2865	2870	2870	2865	500
629	20240419	095000	11206060	2875	2875	2875	2875	0
630	20240419	094900	11206060	2875	2875	2875	2875	0
631	20240419	094800	11206060	2875	2875	2875	2875	0
632	20240419	094700	11206060	2875	2875	2875	2875	0
633	20240419	094600	11206060	2875	2875	2875	2875	0
634	20240419	094500	11206060	2875	2875	2875	2875	0
635	20240419	094400	11206060	2875	2875	2875	2875	0
636	20240419	094300	11206060	2875	2875	2875	2875	30
637	20240419	094200	11119810	2865	2865	2865	2865	85
638	20240419	094100	10876285	2865	2870	2870	2865	910
639	20240419	094000	8266840	2870	2870	2870	2870	0
640	20240419	093900	8266840	2870	2870	2870	2870	155
641	20240419	093800	7821990	2870	2870	2870	2870	0
642	20240419	093700	7821990	2870	2870	2870	2870	0
643	20240419	093600	7821990	2870	2870	2870	2870	0
644	20240419	093500	7821990	2870	2870	2870	2870	0
645	20240419	093400	7821990	2870	2870	2870	2870	0
646	20240419	093300	7821990	2870	2870	2870	2870	0
647	20240419	093200	7821990	2870	2870	2870	2870	0
648	20240419	093100	7821990	2870	2870	2870	2870	502
649	20240419	093000	6381250	2875	2875	2875	2875	16
650	20240419	092900	6335250	2875	2875	2875	2875	32
651	20240419	092800	6243250	2875	2875	2875	2875	0
652	20240419	092700	6243250	2875	2875	2875	2875	0
653	20240419	092600	6243250	2875	2875	2875	2875	0
654	20240419	092500	6243250	2875	2875	2875	2875	0
655	20240419	092400	6243250	2875	2875	2875	2875	0
656	20240419	092300	6243250	2875	2875	2875	2875	0
657	20240419	092200	6243250	2875	2875	2875	2875	0
658	20240419	092100	6243250	2875	2875	2875	2875	0
659	20240419	092000	6243250	2875	2875	2875	2875	21
660	20240419	091900	6182875	2875	2875	2875	2875	6
661	20240419	091800	6165625	2880	2880	2880	2880	244
662	20240419	091700	5462905	2880	2880	2880	2880	0
663	20240419	091600	5462905	2880	2880	2880	2880	0
664	20240419	091500	5462905	2880	2880	2880	2880	10
665	20240419	091400	5434105	2880	2880	2880	2880	192
666	20240419	091300	4881145	2885	2885	2885	2885	0
667	20240419	091200	4881145	2885	2885	2885	2885	13
668	20240419	091100	4843640	2890	2890	2890	2890	0
669	20240419	091000	4843640	2890	2890	2890	2890	0
670	20240419	090900	4843640	2890	2890	2890	2890	99
671	20240419	090800	4557530	2890	2890	2890	2890	1014
672	20240419	090700	1627070	2890	2890	2890	2890	50
673	20240419	090600	1482570	2890	2890	2890	2890	0
674	20240419	090500	1482570	2890	2890	2890	2890	0
675	20240419	090400	1482570	2890	2890	2890	2890	0
676	20240419	090300	1482570	2890	2890	2890	2890	0
677	20240419	090200	1482570	2890	2890	2890	2890	25
678	20240419	090100	1410320	2890	2890	2890	2890	25
679	20240419	090000	1338070	2890	2890	2890	2890	461