KissMeData/039290/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	191400	232606990	9100	9100	9100	9100	649
3	20240419	191300	232606990	9100	9100	9100	9100	0
4	20240419	191200	232606990	9100	9100	9100	9100	0
5	20240419	191100	232606990	9100	9100	9100	9100	0
6	20240419	191000	232606990	9100	9100	9100	9100	0
7	20240419	190900	232606990	9100	9100	9100	9100	0
8	20240419	190800	232606990	9100	9100	9100	9100	0
9	20240419	190700	232606990	9100	9100	9100	9100	0
10	20240419	190600	232606990	9100	9100	9100	9100	0
11	20240419	190500	232606990	9100	9100	9100	9100	0
12	20240419	190400	232606990	9100	9100	9100	9100	0
13	20240419	190300	232606990	9100	9100	9100	9100	0
14	20240419	190200	232606990	9100	9100	9100	9100	0
15	20240419	190100	232606990	9100	9100	9100	9100	0
16	20240419	190000	232606990	9100	9100	9100	9100	0
17	20240419	185900	232606990	9100	9100	9100	9100	0
18	20240419	185800	232606990	9100	9100	9100	9100	0
19	20240419	185700	232606990	9100	9100	9100	9100	0
20	20240419	185600	232606990	9100	9100	9100	9100	0
21	20240419	185500	232606990	9100	9100	9100	9100	0
22	20240419	185400	232606990	9100	9100	9100	9100	0
23	20240419	185300	232606990	9100	9100	9100	9100	0
24	20240419	185200	232606990	9100	9100	9100	9100	0
25	20240419	185100	232606990	9100	9100	9100	9100	0
26	20240419	185000	232606990	9100	9100	9100	9100	0
27	20240419	184900	232606990	9100	9100	9100	9100	0
28	20240419	184800	232606990	9100	9100	9100	9100	0
29	20240419	184700	232606990	9100	9100	9100	9100	0
30	20240419	184600	232606990	9100	9100	9100	9100	0
31	20240419	184500	232606990	9100	9100	9100	9100	0
32	20240419	184400	232606990	9100	9100	9100	9100	649
33	20240419	184300	232606990	9100	9100	9100	9100	0
34	20240419	184200	232606990	9100	9100	9100	9100	0
35	20240419	184100	232606990	9100	9100	9100	9100	0
36	20240419	184000	232606990	9100	9100	9100	9100	0
37	20240419	183900	232606990	9100	9100	9100	9100	0
38	20240419	183800	232606990	9100	9100	9100	9100	0
39	20240419	183700	232606990	9100	9100	9100	9100	0
40	20240419	183600	232606990	9100	9100	9100	9100	0
41	20240419	183500	232606990	9100	9100	9100	9100	0
42	20240419	183400	232606990	9100	9100	9100	9100	0
43	20240419	183300	232606990	9100	9100	9100	9100	0
44	20240419	183200	232606990	9100	9100	9100	9100	0
45	20240419	183100	232606990	9100	9100	9100	9100	0
46	20240419	183000	232606990	9100	9100	9100	9100	0
47	20240419	182900	232606990	9100	9100	9100	9100	0
48	20240419	182800	232606990	9100	9100	9100	9100	0
49	20240419	182700	232606990	9100	9100	9100	9100	0
50	20240419	182600	232606990	9100	9100	9100	9100	0
51	20240419	182500	232606990	9100	9100	9100	9100	0
52	20240419	182400	232606990	9100	9100	9100	9100	0
53	20240419	182300	232606990	9100	9100	9100	9100	0
54	20240419	182200	232606990	9100	9100	9100	9100	0
55	20240419	182100	232606990	9100	9100	9100	9100	0
56	20240419	182000	232606990	9100	9100	9100	9100	0
57	20240419	181900	232606990	9100	9100	9100	9100	0
58	20240419	181800	232606990	9100	9100	9100	9100	0
59	20240419	181700	232606990	9100	9100	9100	9100	0
60	20240419	181600	232606990	9100	9100	9100	9100	0
61	20240419	181500	232606990	9100	9100	9100	9100	0
62	20240419	181400	232606990	9100	9100	9100	9100	649
63	20240419	181300	232606990	9100	9100	9100	9100	0
64	20240419	181200	232606990	9100	9100	9100	9100	0
65	20240419	181100	232606990	9100	9100	9100	9100	0
66	20240419	181000	232606990	9100	9100	9100	9100	0
67	20240419	180900	232606990	9100	9100	9100	9100	0
68	20240419	180800	232606990	9100	9100	9100	9100	0
69	20240419	180700	232606990	9100	9100	9100	9100	0
70	20240419	180600	232606990	9100	9100	9100	9100	0
71	20240419	180500	232606990	9100	9100	9100	9100	0
72	20240419	180400	232606990	9100	9100	9100	9100	0
73	20240419	180300	232606990	9100	9100	9100	9100	0
74	20240419	180200	232606990	9100	9100	9100	9100	0
75	20240419	180100	232606990	9100	9100	9100	9100	0
76	20240419	180000	232606990	9100	9100	9100	9100	0
77	20240419	175900	232606990	9100	9100	9100	9100	0
78	20240419	175800	232606990	9100	9100	9100	9100	0
79	20240419	175700	232606990	9100	9100	9100	9100	0
80	20240419	175600	232606990	9100	9100	9100	9100	0
81	20240419	175500	232606990	9100	9100	9100	9100	0
82	20240419	175400	232606990	9100	9100	9100	9100	0
83	20240419	175300	232606990	9100	9100	9100	9100	0
84	20240419	175200	232606990	9100	9100	9100	9100	0
85	20240419	175100	232606990	9100	9100	9100	9100	0
86	20240419	175000	232606990	9100	9100	9100	9100	0
87	20240419	174900	232606990	9100	9100	9100	9100	0
88	20240419	174800	232606990	9100	9100	9100	9100	0
89	20240419	174700	232606990	9100	9100	9100	9100	0
90	20240419	174600	232606990	9100	9100	9100	9100	0
91	20240419	174500	232606990	9100	9100	9100	9100	0
92	20240419	174400	232606990	9100	9100	9100	9100	649
93	20240419	174300	232606990	9100	9100	9100	9100	0
94	20240419	174200	232606990	9100	9100	9100	9100	0
95	20240419	174100	232606990	9100	9100	9100	9100	0
96	20240419	174000	232606990	9100	9100	9100	9100	0
97	20240419	173900	232606990	9100	9100	9100	9100	0
98	20240419	173800	232606990	9100	9100	9100	9100	0
99	20240419	173700	232606990	9100	9100	9100	9100	0
100	20240419	173600	232606990	9100	9100	9100	9100	0
101	20240419	173500	232606990	9100	9100	9100	9100	0
102	20240419	173400	232606990	9100	9100	9100	9100	0
103	20240419	173300	232606990	9100	9100	9100	9100	0
104	20240419	173200	232606990	9100	9100	9100	9100	0
105	20240419	173100	232606990	9100	9100	9100	9100	0
106	20240419	173000	232606990	9100	9100	9100	9100	0
107	20240419	172900	232606990	9100	9100	9100	9100	0
108	20240419	172800	232606990	9100	9100	9100	9100	0
109	20240419	172700	232606990	9100	9100	9100	9100	0
110	20240419	172600	232606990	9100	9100	9100	9100	0
111	20240419	172500	232606990	9100	9100	9100	9100	0
112	20240419	172400	232606990	9100	9100	9100	9100	0
113	20240419	172300	232606990	9100	9100	9100	9100	0
114	20240419	172200	232606990	9100	9100	9100	9100	0
115	20240419	172100	232606990	9100	9100	9100	9100	0
116	20240419	172000	232606990	9100	9100	9100	9100	0
117	20240419	171900	232606990	9100	9100	9100	9100	0
118	20240419	171800	232606990	9100	9100	9100	9100	0
119	20240419	171700	232606990	9100	9100	9100	9100	0
120	20240419	171600	232606990	9100	9100	9100	9100	0
121	20240419	171500	232606990	9100	9100	9100	9100	0
122	20240419	171400	232606990	9100	9100	9100	9100	649
123	20240419	171300	232606990	9100	9100	9100	9100	0
124	20240419	171200	232606990	9100	9100	9100	9100	0
125	20240419	171100	232606990	9100	9100	9100	9100	0
126	20240419	171000	232606990	9100	9100	9100	9100	0
127	20240419	170900	232606990	9100	9100	9100	9100	0
128	20240419	170800	232606990	9100	9100	9100	9100	0
129	20240419	170700	232606990	9100	9100	9100	9100	0
130	20240419	170600	232606990	9100	9100	9100	9100	0
131	20240419	170500	232606990	9100	9100	9100	9100	0
132	20240419	170400	232606990	9100	9100	9100	9100	0
133	20240419	170300	232606990	9100	9100	9100	9100	0
134	20240419	170200	232606990	9100	9100	9100	9100	0
135	20240419	170100	232606990	9100	9100	9100	9100	0
136	20240419	170000	232606990	9100	9100	9100	9100	0
137	20240419	165900	232606990	9100	9100	9100	9100	0
138	20240419	165800	232606990	9100	9100	9100	9100	0
139	20240419	165700	232606990	9100	9100	9100	9100	0
140	20240419	165600	232606990	9100	9100	9100	9100	0
141	20240419	165500	232606990	9100	9100	9100	9100	0
142	20240419	165400	232606990	9100	9100	9100	9100	0
143	20240419	165300	232606990	9100	9100	9100	9100	0
144	20240419	165200	232606990	9100	9100	9100	9100	0
145	20240419	165100	232606990	9100	9100	9100	9100	0
146	20240419	165000	232606990	9100	9100	9100	9100	0
147	20240419	164900	232606990	9100	9100	9100	9100	0
148	20240419	164800	232606990	9100	9100	9100	9100	0
149	20240419	164700	232606990	9100	9100	9100	9100	0
150	20240419	164600	232606990	9100	9100	9100	9100	0
151	20240419	164500	232606990	9100	9100	9100	9100	0
152	20240419	164400	232606990	9100	9100	9100	9100	649
153	20240419	164300	232606990	9100	9100	9100	9100	0
154	20240419	164200	232606990	9100	9100	9100	9100	0
155	20240419	164100	232606990	9100	9100	9100	9100	0
156	20240419	164000	232606990	9100	9100	9100	9100	0
157	20240419	163900	232606990	9100	9100	9100	9100	0
158	20240419	163800	232606990	9100	9100	9100	9100	0
159	20240419	163700	232606990	9100	9100	9100	9100	0
160	20240419	163600	232606990	9100	9100	9100	9100	0
161	20240419	163500	232606990	9100	9100	9100	9100	0
162	20240419	163400	232606990	9100	9100	9100	9100	0
163	20240419	163300	232606990	9100	9100	9100	9100	0
164	20240419	163200	232606990	9100	9100	9100	9100	0
165	20240419	163100	232606990	9100	9100	9100	9100	0
166	20240419	163000	232606990	9100	9100	9100	9100	0
167	20240419	162900	232606990	9100	9100	9100	9100	0
168	20240419	162800	232606990	9100	9100	9100	9100	0
169	20240419	162700	232606990	9100	9100	9100	9100	0
170	20240419	162600	232606990	9100	9100	9100	9100	0
171	20240419	162500	232606990	9100	9100	9100	9100	0
172	20240419	162400	232606990	9100	9100	9100	9100	0
173	20240419	162300	232606990	9100	9100	9100	9100	0
174	20240419	162200	232606990	9100	9100	9100	9100	0
175	20240419	162100	232606990	9100	9100	9100	9100	0
176	20240419	162000	232606990	9100	9100	9100	9100	0
177	20240419	161900	232606990	9100	9100	9100	9100	0
178	20240419	161800	232606990	9100	9100	9100	9100	0
179	20240419	161700	232606990	9100	9100	9100	9100	0
180	20240419	161600	232606990	9100	9100	9100	9100	0
181	20240419	161500	232606990	9100	9100	9100	9100	0
182	20240419	161400	232606990	9100	9100	9100	9100	649
183	20240419	161300	232606990	9100	9100	9100	9100	0
184	20240419	161200	232606990	9100	9100	9100	9100	0
185	20240419	161100	232606990	9100	9100	9100	9100	0
186	20240419	161000	232606990	9100	9100	9100	9100	0
187	20240419	160900	232606990	9100	9100	9100	9100	0
188	20240419	160800	232606990	9100	9100	9100	9100	0
189	20240419	160700	232606990	9100	9100	9100	9100	0
190	20240419	160600	232606990	9100	9100	9100	9100	0
191	20240419	160500	232606990	9100	9100	9100	9100	0
192	20240419	160400	232606990	9100	9100	9100	9100	0
193	20240419	160300	232606990	9100	9100	9100	9100	0
194	20240419	160200	232606990	9100	9100	9100	9100	0
195	20240419	160100	232606990	9100	9100	9100	9100	0
196	20240419	160000	232606990	9100	9100	9100	9100	0
197	20240419	155900	232606990	9100	9100	9100	9100	0
198	20240419	155800	232606990	9100	9100	9100	9100	0
199	20240419	155700	232606990	9100	9100	9100	9100	0
200	20240419	155600	232606990	9100	9100	9100	9100	0
201	20240419	155500	232606990	9100	9100	9100	9100	0
202	20240419	155400	232606990	9100	9100	9100	9100	0
203	20240419	155300	232606990	9100	9100	9100	9100	0
204	20240419	155200	232606990	9100	9100	9100	9100	0
205	20240419	155100	232606990	9100	9100	9100	9100	0
206	20240419	155000	232606990	9100	9100	9100	9100	0
207	20240419	154900	232606990	9100	9100	9100	9100	0
208	20240419	154800	232606990	9100	9100	9100	9100	0
209	20240419	154700	232606990	9100	9100	9100	9100	0
210	20240419	154600	232606990	9100	9100	9100	9100	0
211	20240419	154500	232606990	9100	9100	9100	9100	0
212	20240419	154400	232606990	9100	9100	9100	9100	649
213	20240419	154300	232606990	9100	9100	9100	9100	0
214	20240419	154200	232606990	9100	9100	9100	9100	0
215	20240419	154100	232606990	9100	9100	9100	9100	0
216	20240419	154000	232606990	9100	9100	9100	9100	0
217	20240419	153900	232606990	9100	9100	9100	9100	0
218	20240419	153800	232606990	9100	9100	9100	9100	0
219	20240419	153700	232606990	9100	9100	9100	9100	0
220	20240419	153600	232606990	9100	9100	9100	9100	0
221	20240419	153500	232606990	9100	9100	9100	9100	0
222	20240419	153400	232606990	9100	9100	9100	9100	0
223	20240419	153300	232606990	9100	9100	9100	9100	0
224	20240419	153200	232606990	9100	9100	9100	9100	0
225	20240419	153100	232606990	9100	9100	9100	9100	0
226	20240419	153000	232606990	9100	9100	9100	9100	649
227	20240419	152900	226701090	9070	9070	9070	9070	0
228	20240419	152800	226701090	9070	9070	9070	9070	0
229	20240419	152700	226701090	9070	9070	9070	9070	0
230	20240419	152600	226701090	9070	9070	9070	9070	0
231	20240419	152500	226701090	9070	9070	9070	9070	0
232	20240419	152400	226701090	9070	9070	9070	9070	0
233	20240419	152300	226701090	9070	9070	9070	9070	0
234	20240419	152200	226701090	9070	9070	9070	9070	0
235	20240419	152100	226701090	9070	9070	9070	9070	0
236	20240419	152000	226701090	9070	9070	9070	9070	0
237	20240419	151900	226701090	9070	9070	9070	9070	1
238	20240419	151800	226692020	9060	9060	9070	9060	58
239	20240419	151700	226166420	9070	9070	9070	9070	4
240	20240419	151600	226130140	9070	9070	9070	9070	1
241	20240419	151500	226121070	9070	9070	9070	9070	276
242	20240419	151400	223617750	9070	9070	9070	9070	36
243	20240419	151300	223291230	9070	9070	9070	9070	0
244	20240419	151200	223291230	9070	9070	9070	9070	60
245	20240419	151100	222747030	9050	9060	9060	9050	281
246	20240419	151000	220201940	9060	9060	9060	9060	0
247	20240419	150900	220201940	9060	9060	9060	9060	0
248	20240419	150800	220201940	9060	9060	9060	9060	50
249	20240419	150700	219748940	9060	9060	9060	9060	0
250	20240419	150600	219748940	9060	9060	9060	9060	40
251	20240419	150500	219386540	9070	9070	9070	9070	10
252	20240419	150400	219295840	9060	9060	9060	9060	175
253	20240419	150300	217710340	9070	9070	9070	9070	1
254	20240419	150200	217701270	9060	9060	9060	9060	0
255	20240419	150100	217701270	9060	9060	9060	9060	0
256	20240419	150000	217701270	9060	9060	9060	9060	217
257	20240419	145900	215735250	9070	9080	9080	9070	56
258	20240419	145800	215226830	9070	9070	9070	9070	10
259	20240419	145700	215136130	9070	9070	9070	9070	3
260	20240419	145600	215108920	9070	9070	9070	9070	24
261	20240419	145500	214891240	9070	9070	9070	9070	26
262	20240419	145400	214655420	9080	9080	9080	9070	126
263	20240419	145300	213512580	9070	9070	9070	9070	0
264	20240419	145200	213512580	9070	9070	9070	9070	209
265	20240419	145100	211616950	9070	9070	9070	9070	0
266	20240419	145000	211616950	9070	9070	9070	9070	135
267	20240419	144900	210392500	9070	9070	9070	9070	0
268	20240419	144800	210392500	9070	9070	9070	9070	4
269	20240419	144700	210356220	9070	9070	9070	9070	1
270	20240419	144600	210347150	9070	9070	9070	9070	0
271	20240419	144500	210347150	9070	9070	9070	9070	0
272	20240419	144400	210347150	9070	9070	9070	9070	3
273	20240419	144300	210319940	9070	9070	9070	9070	5
274	20240419	144200	210274590	9060	9060	9060	9060	0
275	20240419	144100	210274590	9060	9060	9060	9060	33
276	20240419	144000	209975610	9050	9050	9050	9050	0
277	20240419	143900	209975610	9050	9050	9050	9050	0
278	20240419	143800	209975610	9050	9050	9050	9050	0
279	20240419	143700	209975610	9050	9050	9050	9050	0
280	20240419	143600	209975610	9050	9050	9050	9050	0
281	20240419	143500	209975610	9050	9050	9050	9050	0
282	20240419	143400	209975610	9050	9050	9050	9050	0
283	20240419	143300	209975610	9050	9050	9050	9050	0
284	20240419	143200	209975610	9050	9060	9060	9050	9
285	20240419	143100	209894150	9060	9060	9060	9060	50
286	20240419	143000	209441150	9060	9060	9060	9060	0
287	20240419	142900	209441150	9060	9050	9060	9050	370
288	20240419	142800	206091650	9060	9060	9060	9060	66
289	20240419	142700	205493690	9060	9060	9060	9060	0
290	20240419	142600	205493690	9060	9060	9060	9060	44
291	20240419	142500	205095050	9050	9050	9050	9050	20
292	20240419	142400	204914050	9050	9050	9050	9050	51
293	20240419	142300	204452500	9060	9060	9060	9060	0
294	20240419	142200	204452500	9060	9070	9070	9060	394
295	20240419	142100	200880070	9080	9080	9080	9080	14
296	20240419	142000	200752950	9070	9070	9070	9070	190
297	20240419	141900	199029650	9070	9070	9070	9070	6
298	20240419	141800	198975230	9070	9070	9070	9070	0
299	20240419	141700	198975230	9070	9070	9070	9070	3
300	20240419	141600	198948020	9080	9080	9080	9080	0
301	20240419	141500	198948020	9080	9080	9080	9080	0
302	20240419	141400	198948020	9080	9080	9080	9080	0
303	20240419	141300	198948020	9080	9080	9080	9080	0
304	20240419	141200	198948020	9080	9080	9080	9080	0
305	20240419	141100	198948020	9080	9080	9080	9080	9
306	20240419	141000	198866300	9080	9080	9080	9080	0
307	20240419	140900	198866300	9080	9080	9080	9080	0
308	20240419	140800	198866300	9080	9080	9080	9080	110
309	20240419	140700	197867500	9080	9080	9080	9080	2
310	20240419	140600	197849340	9080	9080	9080	9080	1
311	20240419	140500	197840260	9080	9080	9080	9080	0
312	20240419	140400	197840260	9080	9080	9080	9080	110
313	20240419	140300	196841460	9080	9080	9080	9080	0
314	20240419	140200	196841460	9080	9080	9080	9080	153
315	20240419	140100	195452220	9090	9090	9090	9090	0
316	20240419	140000	195452220	9090	9090	9090	9090	7
317	20240419	135900	195388590	9090	9090	9090	9090	13
318	20240419	135800	195270420	9090	9090	9090	9090	0
319	20240419	135700	195270420	9090	9090	9090	9090	0
320	20240419	135600	195270420	9090	9090	9090	9090	0
321	20240419	135500	195270420	9090	9090	9090	9090	5
322	20240419	135400	195224970	9080	9080	9080	9080	0
323	20240419	135300	195224970	9080	9080	9080	9080	0
324	20240419	135200	195224970	9080	9080	9080	9080	0
325	20240419	135100	195224970	9080	9080	9080	9080	0
326	20240419	135000	195224970	9080	9080	9080	9080	0
327	20240419	134900	195224970	9080	9090	9090	9080	2
328	20240419	134800	195206800	9100	9100	9100	9100	101
329	20240419	134700	194287700	9080	9080	9080	9080	0
330	20240419	134600	194287700	9080	9080	9080	9080	100
331	20240419	134500	193379700	9080	9080	9080	9080	0
332	20240419	134400	193379700	9080	9080	9080	9080	0
333	20240419	134300	193379700	9080	9080	9080	9080	6
334	20240419	134200	193325220	9100	9080	9100	9080	158
335	20240419	134100	191887580	9080	9090	9090	9080	92
336	20240419	134000	191051310	9090	9090	9090	9090	8
337	20240419	133900	190978590	9090	9090	9090	9090	26
338	20240419	133800	190742250	9090	9090	9090	9090	0
339	20240419	133700	190742250	9090	9090	9090	9090	0
340	20240419	133600	190742250	9090	9090	9090	9090	0
341	20240419	133500	190742250	9090	9090	9090	9090	2
342	20240419	133400	190724070	9090	9090	9090	9090	1
343	20240419	133300	190714980	9090	9090	9090	9090	0
344	20240419	133200	190714980	9090	9090	9090	9090	1
345	20240419	133100	190705890	9100	9100	9100	9100	0
346	20240419	133000	190705890	9100	9100	9100	9100	0
347	20240419	132900	190705890	9100	9100	9100	9100	4
348	20240419	132800	190669490	9100	9100	9100	9100	5
349	20240419	132700	190623990	9100	9100	9100	9100	1
350	20240419	132600	190614890	9070	9070	9070	9070	0
351	20240419	132500	190614890	9070	9070	9070	9070	0
352	20240419	132400	190614890	9070	9070	9070	9070	0
353	20240419	132300	190614890	9070	9070	9070	9070	0
354	20240419	132200	190614890	9070	9070	9070	9070	358
355	20240419	132100	187367830	9100	9080	9100	9080	23
356	20240419	132000	187158550	9080	9080	9080	9080	9
357	20240419	131900	187076830	9100	9100	9100	9100	1
358	20240419	131800	187067730	9100	9070	9100	9070	229
359	20240419	131700	184984480	9070	9070	9070	9070	0
360	20240419	131600	184984480	9070	9090	9090	9070	373
361	20240419	131500	181599010	9090	9090	9090	9090	0
362	20240419	131400	181599010	9090	9090	9090	9090	0
363	20240419	131300	181599010	9090	9090	9090	9090	0
364	20240419	131200	181599010	9090	9090	9090	9090	0
365	20240419	131100	181599010	9090	9090	9090	9090	0
366	20240419	131000	181599010	9090	9090	9090	9090	12
367	20240419	130900	181489930	9090	9090	9090	9090	0
368	20240419	130800	181489930	9090	9090	9090	9090	0
369	20240419	130700	181489930	9090	9090	9090	9090	0
370	20240419	130600	181489930	9090	9090	9090	9090	0
371	20240419	130500	181489930	9090	9090	9090	9090	1
372	20240419	130400	181480840	9080	9080	9080	9080	20
373	20240419	130300	181299240	9090	9090	9090	9090	0
374	20240419	130200	181299240	9090	9090	9090	9090	0
375	20240419	130100	181299240	9090	9090	9090	9090	0
376	20240419	130000	181299240	9090	9090	9090	9090	0
377	20240419	125900	181299240	9090	9090	9090	9090	0
378	20240419	125800	181299240	9090	9070	9090	9070	34
379	20240419	125700	180990840	9090	9090	9090	9090	1
380	20240419	125600	180981750	9060	9060	9060	9060	0
381	20240419	125500	180981750	9060	9080	9080	9060	26
382	20240419	125400	180745820	9080	9080	9080	9080	67
383	20240419	125300	180137460	9090	9090	9090	9090	2
384	20240419	125200	180119280	9100	9100	9100	9100	16
385	20240419	125100	179973680	9100	9100	9100	9100	21
386	20240419	125000	179782580	9100	9100	9100	9100	10
387	20240419	124900	179691580	9100	9100	9100	9100	0
388	20240419	124800	179691580	9100	9100	9100	9100	5
389	20240419	124700	179646080	9090	9090	9090	9090	0
390	20240419	124600	179646080	9090	9090	9090	9090	0
391	20240419	124500	179646080	9090	9090	9090	9090	0
392	20240419	124400	179646080	9090	9090	9090	9090	0
393	20240419	124300	179646080	9090	9090	9090	9090	0
394	20240419	124200	179646080	9090	9090	9090	9090	0
395	20240419	124100	179646080	9090	9090	9090	9090	0
396	20240419	124000	179646080	9090	9090	9090	9090	0
397	20240419	123900	179646080	9090	9090	9090	9090	0
398	20240419	123800	179646080	9090	9090	9090	9090	0
399	20240419	123700	179646080	9090	9090	9090	9090	33
400	20240419	123600	179346110	9090	9090	9090	9090	0
401	20240419	123500	179346110	9090	9090	9090	9090	0
402	20240419	123400	179346110	9090	9090	9090	9090	15
403	20240419	123300	179209760	9090	9090	9090	9090	0
404	20240419	123200	179209760	9090	9090	9090	9090	1
405	20240419	123100	179200670	9080	9080	9080	9080	57
406	20240419	123000	178683110	9070	9070	9070	9070	5
407	20240419	122900	178637760	9070	9070	9070	9070	606
408	20240419	122800	173141340	9070	9070	9070	9070	225
409	20240419	122700	171100590	9070	9060	9070	9060	13
410	20240419	122600	170982720	9060	9060	9060	9060	300
411	20240419	122500	168264720	9090	9090	9090	9090	1
412	20240419	122400	168255630	9060	9060	9060	9060	21
413	20240419	122300	168065370	9060	9060	9060	9060	29
414	20240419	122200	167802630	9060	9060	9060	9060	0
415	20240419	122100	167802630	9060	9050	9060	9050	100
416	20240419	122000	166896680	9060	9060	9060	9060	0
417	20240419	121900	166896680	9060	9060	9060	9060	0
418	20240419	121800	166896680	9060	9060	9060	9060	0
419	20240419	121700	166896680	9060	9060	9060	9060	0
420	20240419	121600	166896680	9060	9060	9060	9060	20
421	20240419	121500	166715480	9060	9060	9060	9060	1
422	20240419	121400	166706420	9010	9020	9020	9010	160
423	20240419	121300	165264740	9010	9020	9020	9010	600
424	20240419	121200	159858240	9020	9020	9020	9020	28
425	20240419	121100	159605680	9020	9020	9020	9020	15
426	20240419	121000	159470380	9020	9020	9020	9010	15
427	20240419	120900	159335090	9010	9040	9040	9010	1255
428	20240419	120800	148006140	9030	9030	9030	9030	0
429	20240419	120700	148006140	9030	9040	9040	9030	2
430	20240419	120600	147988070	9040	9040	9040	9040	1
431	20240419	120500	147979030	9030	9040	9040	9030	3
432	20240419	120400	147951920	9030	9030	9030	9030	0
433	20240419	120300	147951920	9030	9030	9030	9030	0
434	20240419	120200	147951920	9030	9030	9030	9030	0
435	20240419	120100	147951920	9030	9030	9030	9030	2
436	20240419	120000	147933860	9030	9030	9030	9030	2
437	20240419	115900	147915800	9030	9030	9030	9030	0
438	20240419	115800	147915800	9030	9070	9070	9020	29
439	20240419	115700	147653900	9020	9030	9030	9020	33
440	20240419	115600	147355930	9030	9020	9030	9020	505
441	20240419	115500	142795920	9020	9020	9030	9020	170
442	20240419	115400	141262220	9030	9030	9030	9020	679
443	20240419	115300	135131350	9030	9040	9040	9030	70
444	20240419	115200	134498970	9040	9050	9050	9040	210
445	20240419	115100	132600040	9060	9060	9060	9060	20
446	20240419	115000	132418840	9050	9050	9050	9050	0
447	20240419	114900	132418840	9050	9050	9050	9050	0
448	20240419	114800	132418840	9050	9050	9050	9050	0
449	20240419	114700	132418840	9050	9050	9050	9050	0
450	20240419	114600	132418840	9050	9050	9050	9050	0
451	20240419	114500	132418840	9050	9050	9050	9050	0
452	20240419	114400	132418840	9050	9050	9050	9050	0
453	20240419	114300	132418840	9050	9050	9050	9050	0
454	20240419	114200	132418840	9050	9050	9050	9050	0
455	20240419	114100	132418840	9050	9050	9050	9050	2
456	20240419	114000	132400740	9050	9050	9050	9050	0
457	20240419	113900	132400740	9050	9060	9060	9050	431
458	20240419	113800	128498000	9060	9060	9060	9060	100
459	20240419	113700	127592000	9060	9080	9080	9060	12
460	20240419	113600	127483060	9080	9090	9090	9080	50
461	20240419	113500	127028660	9080	9090	9090	9080	11
462	20240419	113400	126928770	9080	9060	9080	9060	132
463	20240419	113300	125730810	9080	9080	9080	9080	0
464	20240419	113200	125730810	9080	9060	9080	9060	73
465	20240419	113100	125068930	9050	9050	9050	9050	0
466	20240419	113000	125068930	9050	9050	9050	9050	0
467	20240419	112900	125068930	9050	9050	9050	9050	5
468	20240419	112800	125023680	9050	9040	9050	9040	6
469	20240419	112700	124969390	9080	9080	9080	9040	325
470	20240419	112600	122027570	9080	9080	9080	9080	0
471	20240419	112500	122027570	9080	9080	9080	9080	105
472	20240419	112400	121074170	9070	9070	9070	9070	1
473	20240419	112300	121065100	9050	9050	9050	9050	2
474	20240419	112200	121047000	9050	9050	9090	9050	203
475	20240419	112100	119209770	9050	9050	9050	9050	0
476	20240419	112000	119209770	9050	9060	9060	9050	704
477	20240419	111900	112838540	9050	9060	9060	9050	114
478	20240419	111800	111806110	9050	9050	9050	9050	0
479	20240419	111700	111806110	9050	9050	9050	9050	0
480	20240419	111600	111806110	9050	9060	9060	9050	17
481	20240419	111500	111652100	9110	9090	9110	9050	298
482	20240419	111400	108949500	9100	9090	9100	9090	11
483	20240419	111300	108849500	9100	9100	9100	9100	58
484	20240419	111200	108321700	9100	9100	9100	9100	126
485	20240419	111100	107175100	9100	9100	9100	9100	100
486	20240419	111000	106265100	9110	9110	9110	9110	3
487	20240419	110900	106237770	9110	9100	9110	9100	64
488	20240419	110800	105655230	9110	9110	9110	9110	0
489	20240419	110700	105655230	9110	9110	9110	9110	2
490	20240419	110600	105637010	9110	9100	9110	9100	203
491	20240419	110500	103789670	9110	9110	9110	9110	2
492	20240419	110400	103771450	9110	9110	9110	9110	3
493	20240419	110300	103744120	9110	9120	9120	9110	174
494	20240419	110200	102158970	9120	9120	9120	9120	1
495	20240419	110100	102149850	9110	9110	9110	9110	30
496	20240419	110000	101876550	9110	9110	9110	9110	5
497	20240419	105900	101831000	9120	9120	9120	9120	298
498	20240419	105800	99113240	9120	9120	9120	9120	5
499	20240419	105700	99067640	9130	9130	9130	9130	156
500	20240419	105600	97643360	9140	9140	9140	9140	21
501	20240419	105500	97451420	9140	9140	9140	9140	50
502	20240419	105400	96994420	9130	9130	9130	9130	0
503	20240419	105300	96994420	9130	9140	9140	9130	17
504	20240419	105200	96839110	9140	9140	9140	9140	63
505	20240419	105100	96263290	9140	9140	9140	9140	200
506	20240419	105000	94435290	9140	9150	9150	9140	31
507	20240419	104900	94151650	9150	9150	9150	9150	0
508	20240419	104800	94151650	9150	9160	9160	9150	1727
509	20240419	104700	78346260	9170	9170	9170	9170	73
510	20240419	104600	77676850	9170	9170	9170	9170	221
511	20240419	104500	75650280	9180	9180	9180	9180	0
512	20240419	104400	75650280	9180	9180	9180	9180	14
513	20240419	104300	75521760	9170	9170	9170	9170	41
514	20240419	104200	75145790	9180	9180	9180	9180	533
515	20240419	104100	70252850	9190	9190	9190	9190	0
516	20240419	104000	70252850	9190	9190	9190	9190	0
517	20240419	103900	70252850	9190	9190	9190	9190	495
518	20240419	103800	65703800	9200	9200	9200	9200	30
519	20240419	103700	65427800	9200	9200	9200	9200	0
520	20240419	103600	65427800	9200	9200	9200	9200	0
521	20240419	103500	65427800	9200	9200	9200	9200	0
522	20240419	103400	65427800	9200	9200	9200	9200	44
523	20240419	103300	65023000	9200	9200	9200	9200	50
524	20240419	103200	64563000	9200	9190	9200	9190	40
525	20240419	103100	64195120	9200	9200	9200	9200	297
526	20240419	103000	61462720	9200	9200	9200	9200	0
527	20240419	102900	61462720	9200	9200	9200	9200	250
528	20240419	102800	59162720	9200	9210	9210	9200	261
529	20240419	102700	56761320	9210	9210	9210	9210	0
530	20240419	102600	56761320	9210	9210	9210	9210	605
531	20240419	102500	51189270	9220	9220	9220	9220	0
532	20240419	102400	51189270	9220	9220	9220	9220	0
533	20240419	102300	51189270	9220	9220	9220	9220	2
534	20240419	102200	51170830	9220	9220	9220	9220	56
535	20240419	102100	50654510	9220	9220	9220	9220	170
536	20240419	102000	49087110	9220	9220	9220	9220	0
537	20240419	101900	49087110	9220	9220	9220	9220	0
538	20240419	101800	49087110	9220	9220	9220	9220	0
539	20240419	101700	49087110	9220	9220	9220	9220	0
540	20240419	101600	49087110	9220	9220	9220	9220	130
541	20240419	101500	47888510	9230	9230	9230	9230	33
542	20240419	101400	47583920	9260	9260	9260	9260	0
543	20240419	101300	47583920	9260	9260	9260	9260	1
544	20240419	101200	47574660	9260	9260	9260	9260	0
545	20240419	101100	47574660	9260	9260	9260	9260	0
546	20240419	101000	47574660	9260	9260	9260	9260	0
547	20240419	100900	47574660	9260	9260	9260	9260	1
548	20240419	100800	47565400	9220	9220	9220	9220	0
549	20240419	100700	47565400	9220	9220	9220	9220	13
550	20240419	100600	47445540	9210	9220	9220	9210	470
551	20240419	100500	43116020	9220	9220	9220	9220	0
552	20240419	100400	43116020	9220	9220	9220	9220	0
553	20240419	100300	43116020	9220	9260	9260	9220	2000
554	20240419	100200	24664090	9270	9270	9270	9260	52
555	20240419	100100	24182070	9270	9270	9270	9270	0
556	20240419	100000	24182070	9270	9270	9270	9270	0
557	20240419	095900	24182070	9270	9270	9270	9270	2
558	20240419	095800	24163530	9270	9270	9270	9270	0
559	20240419	095700	24163530	9270	9270	9270	9270	5
560	20240419	095600	24117180	9270	9270	9270	9270	1
561	20240419	095500	24107910	9270	9270	9270	9270	0
562	20240419	095400	24107910	9270	9270	9270	9270	1
563	20240419	095300	24098640	9270	9270	9270	9270	0
564	20240419	095200	24098640	9270	9270	9270	9270	0
565	20240419	095100	24098640	9270	9270	9270	9270	1
566	20240419	095000	24089370	9270	9270	9270	9270	0
567	20240419	094900	24089370	9270	9270	9270	9270	1
568	20240419	094800	24080100	9270	9270	9270	9270	0
569	20240419	094700	24080100	9270	9270	9270	9270	0
570	20240419	094600	24080100	9270	9270	9270	9270	0
571	20240419	094500	24080100	9270	9240	9270	9240	2
572	20240419	094400	24061590	9230	9230	9230	9230	0
573	20240419	094300	24061590	9230	9230	9230	9230	0
574	20240419	094200	24061590	9230	9230	9230	9230	0
575	20240419	094100	24061590	9230	9230	9230	9230	145
576	20240419	094000	22723240	9230	9230	9230	9230	1
577	20240419	093900	22714010	9230	9230	9230	9230	0
578	20240419	093800	22714010	9230	9230	9230	9230	2
579	20240419	093700	22695550	9220	9220	9220	9220	0
580	20240419	093600	22695550	9220	9220	9220	9220	16
581	20240419	093500	22548030	9230	9230	9230	9230	0
582	20240419	093400	22548030	9230	9230	9230	9230	0
583	20240419	093300	22548030	9230	9230	9230	9230	15
584	20240419	093200	22409580	9220	9230	9230	9220	23
585	20240419	093100	22197370	9230	9230	9230	9230	283
586	20240419	093000	19585280	9270	9270	9270	9270	6
587	20240419	092900	19529660	9270	9240	9270	9240	227
588	20240419	092800	17430170	9240	9240	9240	9240	0
589	20240419	092700	17430170	9240	9240	9240	9240	0
590	20240419	092600	17430170	9240	9240	9240	9240	0
591	20240419	092500	17430170	9240	9250	9250	9240	192
592	20240419	092400	15656070	9250	9250	9250	9250	1
593	20240419	092300	15646820	9270	9270	9270	9270	5
594	20240419	092200	15600470	9280	9280	9280	9280	0
595	20240419	092100	15600470	9280	9280	9280	9280	0
596	20240419	092000	15600470	9280	9280	9280	9280	1
597	20240419	091900	15591190	9240	9240	9240	9240	5
598	20240419	091800	15544990	9240	9250	9250	9240	283
599	20240419	091700	12928770	9280	9280	9280	9280	0
600	20240419	091600	12928770	9280	9280	9280	9280	108
601	20240419	091500	11926530	9280	9250	9280	9250	4
602	20240419	091400	11889490	9250	9250	9250	9250	0
603	20240419	091300	11889490	9250	9250	9250	9250	0
604	20240419	091200	11889490	9250	9250	9250	9250	10
605	20240419	091100	11796990	9250	9250	9250	9250	13
606	20240419	091000	11676740	9250	9240	9250	9240	23
607	20240419	090900	11464120	9250	9260	9260	9250	674
608	20240419	090800	5229560	9270	9270	9270	9270	35
609	20240419	090700	4905110	9310	9310	9310	9310	0
610	20240419	090600	4905110	9310	9310	9310	9310	0
611	20240419	090500	4905110	9310	9300	9310	9270	193
612	20240419	090400	3109000	9310	9310	9310	9310	0
613	20240419	090300	3109000	9310	9310	9310	9310	6
614	20240419	090200	3053140	9320	9250	9320	9250	3
615	20240419	090100	3025320	9320	9320	9320	9320	10
616	20240419	090000	2932120	9310	9250	9310	9250	316