KissMeData/037460/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	191200	1008036990	8900	8900	8900	8900	987
3	20240419	191100	1008036990	8900	8900	8900	8900	0
4	20240419	191000	1008036990	8900	8900	8900	8900	0
5	20240419	190900	1008036990	8900	8900	8900	8900	0
6	20240419	190800	1008036990	8900	8900	8900	8900	0
7	20240419	190700	1008036990	8900	8900	8900	8900	0
8	20240419	190600	1008036990	8900	8900	8900	8900	0
9	20240419	190500	1008036990	8900	8900	8900	8900	0
10	20240419	190400	1008036990	8900	8900	8900	8900	0
11	20240419	190300	1008036990	8900	8900	8900	8900	0
12	20240419	190200	1008036990	8900	8900	8900	8900	0
13	20240419	190100	1008036990	8900	8900	8900	8900	0
14	20240419	190000	1008036990	8900	8900	8900	8900	0
15	20240419	185900	1008036990	8900	8900	8900	8900	0
16	20240419	185800	1008036990	8900	8900	8900	8900	0
17	20240419	185700	1008036990	8900	8900	8900	8900	0
18	20240419	185600	1008036990	8900	8900	8900	8900	0
19	20240419	185500	1008036990	8900	8900	8900	8900	0
20	20240419	185400	1008036990	8900	8900	8900	8900	0
21	20240419	185300	1008036990	8900	8900	8900	8900	0
22	20240419	185200	1008036990	8900	8900	8900	8900	0
23	20240419	185100	1008036990	8900	8900	8900	8900	0
24	20240419	185000	1008036990	8900	8900	8900	8900	0
25	20240419	184900	1008036990	8900	8900	8900	8900	0
26	20240419	184800	1008036990	8900	8900	8900	8900	0
27	20240419	184700	1008036990	8900	8900	8900	8900	0
28	20240419	184600	1008036990	8900	8900	8900	8900	0
29	20240419	184500	1008036990	8900	8900	8900	8900	0
30	20240419	184400	1008036990	8900	8900	8900	8900	0
31	20240419	184300	1008036990	8900	8900	8900	8900	0
32	20240419	184200	1008036990	8900	8900	8900	8900	987
33	20240419	184100	1008036990	8900	8900	8900	8900	0
34	20240419	184000	1008036990	8900	8900	8900	8900	0
35	20240419	183900	1008036990	8900	8900	8900	8900	0
36	20240419	183800	1008036990	8900	8900	8900	8900	0
37	20240419	183700	1008036990	8900	8900	8900	8900	0
38	20240419	183600	1008036990	8900	8900	8900	8900	0
39	20240419	183500	1008036990	8900	8900	8900	8900	0
40	20240419	183400	1008036990	8900	8900	8900	8900	0
41	20240419	183300	1008036990	8900	8900	8900	8900	0
42	20240419	183200	1008036990	8900	8900	8900	8900	0
43	20240419	183100	1008036990	8900	8900	8900	8900	0
44	20240419	183000	1008036990	8900	8900	8900	8900	0
45	20240419	182900	1008036990	8900	8900	8900	8900	0
46	20240419	182800	1008036990	8900	8900	8900	8900	0
47	20240419	182700	1008036990	8900	8900	8900	8900	0
48	20240419	182600	1008036990	8900	8900	8900	8900	0
49	20240419	182500	1008036990	8900	8900	8900	8900	0
50	20240419	182400	1008036990	8900	8900	8900	8900	0
51	20240419	182300	1008036990	8900	8900	8900	8900	0
52	20240419	182200	1008036990	8900	8900	8900	8900	0
53	20240419	182100	1008036990	8900	8900	8900	8900	0
54	20240419	182000	1008036990	8900	8900	8900	8900	0
55	20240419	181900	1008036990	8900	8900	8900	8900	0
56	20240419	181800	1008036990	8900	8900	8900	8900	0
57	20240419	181700	1008036990	8900	8900	8900	8900	0
58	20240419	181600	1008036990	8900	8900	8900	8900	0
59	20240419	181500	1008036990	8900	8900	8900	8900	0
60	20240419	181400	1008036990	8900	8900	8900	8900	0
61	20240419	181300	1008036990	8900	8900	8900	8900	0
62	20240419	181200	1008036990	8900	8900	8900	8900	987
63	20240419	181100	1008036990	8900	8900	8900	8900	0
64	20240419	181000	1008036990	8900	8900	8900	8900	0
65	20240419	180900	1008036990	8900	8900	8900	8900	0
66	20240419	180800	1008036990	8900	8900	8900	8900	0
67	20240419	180700	1008036990	8900	8900	8900	8900	0
68	20240419	180600	1008036990	8900	8900	8900	8900	0
69	20240419	180500	1008036990	8900	8900	8900	8900	0
70	20240419	180400	1008036990	8900	8900	8900	8900	0
71	20240419	180300	1008036990	8900	8900	8900	8900	0
72	20240419	180200	1008036990	8900	8900	8900	8900	0
73	20240419	180100	1008036990	8900	8900	8900	8900	0
74	20240419	180000	1008036990	8900	8900	8900	8900	0
75	20240419	175900	1008036990	8900	8900	8900	8900	0
76	20240419	175800	1008036990	8900	8900	8900	8900	0
77	20240419	175700	1008036990	8900	8900	8900	8900	0
78	20240419	175600	1008036990	8900	8900	8900	8900	0
79	20240419	175500	1008036990	8900	8900	8900	8900	0
80	20240419	175400	1008036990	8900	8900	8900	8900	0
81	20240419	175300	1008036990	8900	8900	8900	8900	0
82	20240419	175200	1008036990	8900	8900	8900	8900	0
83	20240419	175100	1008036990	8900	8900	8900	8900	0
84	20240419	175000	1008036990	8900	8900	8900	8900	0
85	20240419	174900	1008036990	8900	8900	8900	8900	0
86	20240419	174800	1008036990	8900	8900	8900	8900	0
87	20240419	174700	1008036990	8900	8900	8900	8900	0
88	20240419	174600	1008036990	8900	8900	8900	8900	0
89	20240419	174500	1008036990	8900	8900	8900	8900	0
90	20240419	174400	1008036990	8900	8900	8900	8900	0
91	20240419	174300	1008036990	8900	8900	8900	8900	0
92	20240419	174200	1008036990	8900	8900	8900	8900	987
93	20240419	174100	1008036990	8900	8900	8900	8900	0
94	20240419	174000	1008036990	8900	8900	8900	8900	0
95	20240419	173900	1008036990	8900	8900	8900	8900	0
96	20240419	173800	1008036990	8900	8900	8900	8900	0
97	20240419	173700	1008036990	8900	8900	8900	8900	0
98	20240419	173600	1008036990	8900	8900	8900	8900	0
99	20240419	173500	1008036990	8900	8900	8900	8900	0
100	20240419	173400	1008036990	8900	8900	8900	8900	0
101	20240419	173300	1008036990	8900	8900	8900	8900	0
102	20240419	173200	1008036990	8900	8900	8900	8900	0
103	20240419	173100	1008036990	8900	8900	8900	8900	0
104	20240419	173000	1008036990	8900	8900	8900	8900	0
105	20240419	172900	1008036990	8900	8900	8900	8900	0
106	20240419	172800	1008036990	8900	8900	8900	8900	0
107	20240419	172700	1008036990	8900	8900	8900	8900	0
108	20240419	172600	1008036990	8900	8900	8900	8900	0
109	20240419	172500	1008036990	8900	8900	8900	8900	0
110	20240419	172400	1008036990	8900	8900	8900	8900	0
111	20240419	172300	1008036990	8900	8900	8900	8900	0
112	20240419	172200	1008036990	8900	8900	8900	8900	0
113	20240419	172100	1008036990	8900	8900	8900	8900	0
114	20240419	172000	1008036990	8900	8900	8900	8900	0
115	20240419	171900	1008036990	8900	8900	8900	8900	0
116	20240419	171800	1008036990	8900	8900	8900	8900	0
117	20240419	171700	1008036990	8900	8900	8900	8900	0
118	20240419	171600	1008036990	8900	8900	8900	8900	0
119	20240419	171500	1008036990	8900	8900	8900	8900	0
120	20240419	171400	1008036990	8900	8900	8900	8900	0
121	20240419	171300	1008036990	8900	8900	8900	8900	0
122	20240419	171200	1008036990	8900	8900	8900	8900	987
123	20240419	171100	1008036990	8900	8900	8900	8900	0
124	20240419	171000	1008036990	8900	8900	8900	8900	0
125	20240419	170900	1008036990	8900	8900	8900	8900	0
126	20240419	170800	1008036990	8900	8900	8900	8900	0
127	20240419	170700	1008036990	8900	8900	8900	8900	0
128	20240419	170600	1008036990	8900	8900	8900	8900	0
129	20240419	170500	1008036990	8900	8900	8900	8900	0
130	20240419	170400	1008036990	8900	8900	8900	8900	0
131	20240419	170300	1008036990	8900	8900	8900	8900	0
132	20240419	170200	1008036990	8900	8900	8900	8900	0
133	20240419	170100	1008036990	8900	8900	8900	8900	0
134	20240419	170000	1008036990	8900	8900	8900	8900	0
135	20240419	165900	1008036990	8900	8900	8900	8900	0
136	20240419	165800	1008036990	8900	8900	8900	8900	0
137	20240419	165700	1008036990	8900	8900	8900	8900	0
138	20240419	165600	1008036990	8900	8900	8900	8900	0
139	20240419	165500	1008036990	8900	8900	8900	8900	0
140	20240419	165400	1008036990	8900	8900	8900	8900	0
141	20240419	165300	1008036990	8900	8900	8900	8900	0
142	20240419	165200	1008036990	8900	8900	8900	8900	0
143	20240419	165100	1008036990	8900	8900	8900	8900	0
144	20240419	165000	1008036990	8900	8900	8900	8900	0
145	20240419	164900	1008036990	8900	8900	8900	8900	0
146	20240419	164800	1008036990	8900	8900	8900	8900	0
147	20240419	164700	1008036990	8900	8900	8900	8900	0
148	20240419	164600	1008036990	8900	8900	8900	8900	0
149	20240419	164500	1008036990	8900	8900	8900	8900	0
150	20240419	164400	1008036990	8900	8900	8900	8900	0
151	20240419	164300	1008036990	8900	8900	8900	8900	0
152	20240419	164200	1008036990	8900	8900	8900	8900	987
153	20240419	164100	1008036990	8900	8900	8900	8900	0
154	20240419	164000	1008036990	8900	8900	8900	8900	0
155	20240419	163900	1008036990	8900	8900	8900	8900	0
156	20240419	163800	1008036990	8900	8900	8900	8900	0
157	20240419	163700	1008036990	8900	8900	8900	8900	0
158	20240419	163600	1008036990	8900	8900	8900	8900	0
159	20240419	163500	1008036990	8900	8900	8900	8900	0
160	20240419	163400	1008036990	8900	8900	8900	8900	0
161	20240419	163300	1008036990	8900	8900	8900	8900	0
162	20240419	163200	1008036990	8900	8900	8900	8900	0
163	20240419	163100	1008036990	8900	8900	8900	8900	0
164	20240419	163000	1008036990	8900	8900	8900	8900	0
165	20240419	162900	1008036990	8900	8900	8900	8900	0
166	20240419	162800	1008036990	8900	8900	8900	8900	0
167	20240419	162700	1008036990	8900	8900	8900	8900	0
168	20240419	162600	1008036990	8900	8900	8900	8900	0
169	20240419	162500	1008036990	8900	8900	8900	8900	0
170	20240419	162400	1008036990	8900	8900	8900	8900	0
171	20240419	162300	1008036990	8900	8900	8900	8900	0
172	20240419	162200	1008036990	8900	8900	8900	8900	0
173	20240419	162100	1008036990	8900	8900	8900	8900	0
174	20240419	162000	1008036990	8900	8900	8900	8900	0
175	20240419	161900	1008036990	8900	8900	8900	8900	0
176	20240419	161800	1008036990	8900	8900	8900	8900	0
177	20240419	161700	1008036990	8900	8900	8900	8900	0
178	20240419	161600	1008036990	8900	8900	8900	8900	0
179	20240419	161500	1008036990	8900	8900	8900	8900	0
180	20240419	161400	1008036990	8900	8900	8900	8900	0
181	20240419	161300	1008036990	8900	8900	8900	8900	0
182	20240419	161200	1008036990	8900	8900	8900	8900	987
183	20240419	161100	1008036990	8900	8900	8900	8900	0
184	20240419	161000	1008036990	8900	8900	8900	8900	0
185	20240419	160900	1008036990	8900	8900	8900	8900	0
186	20240419	160800	1008036990	8900	8900	8900	8900	0
187	20240419	160700	1008036990	8900	8900	8900	8900	0
188	20240419	160600	1008036990	8900	8900	8900	8900	0
189	20240419	160500	1008036990	8900	8900	8900	8900	0
190	20240419	160400	1008036990	8900	8900	8900	8900	0
191	20240419	160300	1008036990	8900	8900	8900	8900	0
192	20240419	160200	1008036990	8900	8900	8900	8900	0
193	20240419	160100	1008036990	8900	8900	8900	8900	0
194	20240419	160000	1008036990	8900	8900	8900	8900	0
195	20240419	155900	1008036990	8900	8900	8900	8900	0
196	20240419	155800	1008036990	8900	8900	8900	8900	0
197	20240419	155700	1008036990	8900	8900	8900	8900	0
198	20240419	155600	1008036990	8900	8900	8900	8900	0
199	20240419	155500	1008036990	8900	8900	8900	8900	0
200	20240419	155400	1008036990	8900	8900	8900	8900	0
201	20240419	155300	1008036990	8900	8900	8900	8900	0
202	20240419	155200	1008036990	8900	8900	8900	8900	0
203	20240419	155100	1008036990	8900	8900	8900	8900	0
204	20240419	155000	1008036990	8900	8900	8900	8900	0
205	20240419	154900	1008036990	8900	8900	8900	8900	0
206	20240419	154800	1008036990	8900	8900	8900	8900	0
207	20240419	154700	1008036990	8900	8900	8900	8900	0
208	20240419	154600	1008036990	8900	8900	8900	8900	0
209	20240419	154500	1008036990	8900	8900	8900	8900	0
210	20240419	154400	1008036990	8900	8900	8900	8900	0
211	20240419	154300	1008036990	8900	8900	8900	8900	0
212	20240419	154200	1008036990	8900	8900	8900	8900	987
213	20240419	154100	1008036990	8900	8900	8900	8900	0
214	20240419	154000	1008036990	8900	8900	8900	8900	0
215	20240419	153900	1008036990	8900	8900	8900	8900	0
216	20240419	153800	1008036990	8900	8900	8900	8900	0
217	20240419	153700	1008036990	8900	8900	8900	8900	0
218	20240419	153600	1008036990	8900	8900	8900	8900	0
219	20240419	153500	1008036990	8900	8900	8900	8900	0
220	20240419	153400	1008036990	8900	8900	8900	8900	0
221	20240419	153300	1008036990	8900	8900	8900	8900	0
222	20240419	153200	1008036990	8900	8900	8900	8900	0
223	20240419	153100	1008036990	8900	8900	8900	8900	0
224	20240419	153000	1008036990	8900	8900	8900	8900	987
225	20240419	152900	999252690	8900	8900	8900	8900	0
226	20240419	152800	999252690	8900	8900	8900	8900	0
227	20240419	152700	999252690	8900	8900	8900	8900	0
228	20240419	152600	999252690	8900	8900	8900	8900	0
229	20240419	152500	999252690	8900	8900	8900	8900	0
230	20240419	152400	999252690	8900	8900	8900	8900	0
231	20240419	152300	999252690	8900	8900	8900	8900	0
232	20240419	152200	999252690	8900	8900	8900	8900	0
233	20240419	152100	999252690	8900	8900	8900	8900	0
234	20240419	152000	999252690	8900	8900	8900	8900	0
235	20240419	151900	999252690	8900	8910	8910	8890	255
236	20240419	151800	996983230	8910	8910	8910	8910	66
237	20240419	151700	996395170	8910	8920	8920	8910	67
238	20240419	151600	995797760	8920	8920	8920	8920	34
239	20240419	151500	995494480	8920	8920	8920	8920	61
240	20240419	151400	994950360	8920	8920	8920	8920	1139
241	20240419	151300	984790480	8920	8920	8920	8920	41
242	20240419	151200	984424760	8920	8920	8920	8890	80
243	20240419	151100	983712030	8920	8920	8920	8900	462
244	20240419	151000	979599190	8920	8920	8920	8920	52
245	20240419	150900	979135350	8920	8920	8920	8920	38
246	20240419	150800	978796390	8920	8920	8920	8910	152
247	20240419	150700	977441860	8920	8920	8920	8900	141
248	20240419	150600	976185050	8920	8920	8920	8920	48
249	20240419	150500	975756890	8920	8910	8920	8910	86
250	20240419	150400	974989840	8910	8920	8920	8910	74
251	20240419	150300	974329920	8910	8910	8920	8900	882
252	20240419	150200	966476240	8910	8910	8910	8900	65
253	20240419	150100	965897110	8910	8910	8910	8910	53
254	20240419	150000	965424880	8910	8910	8910	8900	236
255	20240419	145900	963323220	8910	8910	8910	8910	38
256	20240419	145800	962984640	8910	8910	8910	8910	52
257	20240419	145700	962521320	8910	8910	8910	8900	61
258	20240419	145600	961977820	8910	8910	8910	8900	55
259	20240419	145500	961487900	8900	8920	8920	8900	1090
260	20240419	145400	951777480	8920	8920	8920	8920	69
261	20240419	145300	951162000	8920	8930	8930	8920	236
262	20240419	145200	949056670	8930	8930	8930	8920	67
263	20240419	145100	948458480	8930	8920	8930	8920	54
264	20240419	145000	947976270	8920	8930	8930	8920	86
265	20240419	144900	947208650	8930	8930	8930	8920	139
266	20240419	144800	945968380	8930	8930	8930	8920	363
267	20240419	144700	942729790	8920	8920	8920	8920	885
268	20240419	144600	934835590	8920	8920	8920	8920	43
269	20240419	144500	934452030	8920	8920	8920	8920	47
270	20240419	144400	934032790	8920	8920	8920	8910	70
271	20240419	144300	933408490	8920	8920	8920	8920	61
272	20240419	144200	932864370	8920	8920	8920	8920	47
273	20240419	144100	932445130	8910	8920	8920	8910	68
274	20240419	144000	931838940	8910	8910	8920	8910	56
275	20240419	143900	931339750	8910	8920	8920	8910	186
276	20240419	143800	929682170	8920	8920	8920	8920	72
277	20240419	143700	929039930	8920	8930	8930	8920	84
278	20240419	143600	928290480	8930	8920	8940	8920	278
279	20240419	143500	925807860	8930	8890	8930	8890	1490
280	20240419	143400	912528530	8900	8900	8900	8900	52
281	20240419	143300	912065730	8900	8890	8900	8890	65
282	20240419	143200	911487310	8890	8890	8890	8890	42
283	20240419	143100	911113930	8890	8890	8890	8890	67
284	20240419	143000	910518300	8890	8890	8890	8890	37
285	20240419	142900	910189370	8900	8880	8900	8880	1367
286	20240419	142800	898047170	8880	8880	8880	8880	63
287	20240419	142700	897487730	8880	8880	8880	8880	645
288	20240419	142600	891760130	8880	8880	8880	8880	84
289	20240419	142500	891014210	8880	8880	8880	8880	31
290	20240419	142400	890738930	8880	8880	8880	8880	60
291	20240419	142300	890206130	8880	8870	8880	8870	47
292	20240419	142200	889788780	8880	8870	8880	8870	38
293	20240419	142100	889451460	8880	8880	8880	8870	80
294	20240419	142000	888741500	8880	8870	8880	8870	105
295	20240419	141900	887810000	8870	8870	8870	8870	16
296	20240419	141800	887668080	8870	8860	8870	8860	41
297	20240419	141700	887304530	8870	8870	8870	8870	36
298	20240419	141600	886985210	8870	8870	8870	8870	21
299	20240419	141500	886798940	8870	8870	8870	8870	7
300	20240419	141400	886736850	8870	8870	8870	8870	203
301	20240419	141300	884936240	8870	8870	8870	8870	0
302	20240419	141200	884936240	8870	8870	8870	8870	1
303	20240419	141100	884927370	8860	8860	8860	8860	0
304	20240419	141000	884927370	8860	8860	8860	8860	0
305	20240419	140900	884927370	8860	8860	8860	8860	50
306	20240419	140800	884484370	8870	8870	8870	8870	3
307	20240419	140700	884457760	8870	8870	8870	8870	0
308	20240419	140600	884457760	8870	8860	8870	8860	1056
309	20240419	140500	875096040	8870	8870	8870	8870	1
310	20240419	140400	875087170	8860	8860	8860	8860	1
311	20240419	140300	875078310	8870	8870	8870	8870	0
312	20240419	140200	875078310	8870	8870	8870	8870	584
313	20240419	140100	869898230	8860	8860	8860	8860	12
314	20240419	140000	869791910	8870	8870	8870	8870	76
315	20240419	135900	869117790	8860	8860	8860	8860	193
316	20240419	135800	867407810	8860	8870	8870	8860	514
317	20240419	135700	862853700	8870	8870	8870	8870	0
318	20240419	135600	862853700	8870	8870	8870	8870	1
319	20240419	135500	862844830	8870	8870	8870	8870	0
320	20240419	135400	862844830	8870	8870	8870	8870	10
321	20240419	135300	862756130	8870	8870	8870	8870	11
322	20240419	135200	862658560	8860	8870	8870	8860	241
323	20240419	135100	860520900	8870	8870	8870	8870	48
324	20240419	135000	860095140	8870	8870	8870	8870	0
325	20240419	134900	860095140	8870	8870	8870	8870	0
326	20240419	134800	860095140	8870	8870	8870	8870	0
327	20240419	134700	860095140	8870	8870	8870	8870	0
328	20240419	134600	860095140	8870	8870	8870	8870	0
329	20240419	134500	860095140	8870	8870	8870	8870	103
330	20240419	134400	859181530	8860	8860	8860	8860	0
331	20240419	134300	859181530	8860	8850	8860	8850	178
332	20240419	134200	857604910	8850	8850	8850	8850	50
333	20240419	134100	857162410	8860	8850	8870	8850	1647
334	20240419	134000	842565190	8850	8850	8850	8850	1
335	20240419	133900	842556340	8830	8830	8830	8830	46
336	20240419	133800	842150160	8850	8850	8850	8850	10
337	20240419	133700	842061660	8850	8830	8850	8830	58
338	20240419	133600	841549280	8830	8830	8830	8830	503
339	20240419	133500	837107790	8830	8830	8830	8830	5
340	20240419	133400	837063640	8850	8850	8850	8850	0
341	20240419	133300	837063640	8850	8850	8850	8850	500
342	20240419	133200	832638640	8850	8850	8850	8850	0
343	20240419	133100	832638640	8850	8850	8850	8850	337
344	20240419	133000	829656190	8820	8820	8820	8820	0
345	20240419	132900	829656190	8820	8840	8840	8820	1000
346	20240419	132800	820822290	8830	8830	8830	8830	0
347	20240419	132700	820822290	8830	8830	8830	8830	6
348	20240419	132600	820769310	8820	8820	8820	8820	12
349	20240419	132500	820663470	8850	8830	8850	8830	30
350	20240419	132400	820398550	8830	8830	8830	8830	3
351	20240419	132300	820372060	8830	8830	8830	8830	0
352	20240419	132200	820372060	8830	8830	8830	8830	10
353	20240419	132100	820283760	8820	8810	8820	8810	264
354	20240419	132000	817956670	8810	8810	8810	8810	5
355	20240419	131900	817912620	8810	8810	8810	8810	10
356	20240419	131800	817824520	8810	8810	8810	8810	583
357	20240419	131700	812688290	8820	8830	8830	8820	115
358	20240419	131600	811673980	8840	8840	8840	8840	0
359	20240419	131500	811673980	8840	8840	8840	8840	19
360	20240419	131400	811506020	8870	8870	8870	8870	0
361	20240419	131300	811506020	8870	8800	8880	8800	2247
362	20240419	131200	791612760	8790	8790	8790	8790	10
363	20240419	131100	791524860	8790	8800	8800	8790	151
364	20240419	131000	790197560	8800	8790	8800	8790	344
365	20240419	130900	787173780	8780	8790	8790	8780	531
366	20240419	130800	782506510	8790	8790	8790	8790	0
367	20240419	130700	782506510	8790	8790	8790	8790	0
368	20240419	130600	782506510	8790	8790	8790	8790	0
369	20240419	130500	782506510	8790	8790	8790	8790	124
370	20240419	130400	781416550	8780	8780	8780	8780	230
371	20240419	130300	779397150	8780	8780	8780	8780	0
372	20240419	130200	779397150	8780	8770	8780	8770	1055
373	20240419	130100	770138650	8770	8770	8770	8770	28
374	20240419	130000	769893090	8770	8770	8770	8770	10
375	20240419	125900	769805390	8770	8770	8770	8770	114
376	20240419	125800	768805610	8770	8770	8770	8770	0
377	20240419	125700	768805610	8770	8770	8770	8770	0
378	20240419	125600	768805610	8770	8770	8770	8770	394
379	20240419	125500	765350230	8770	8770	8770	8770	0
380	20240419	125400	765350230	8770	8770	8770	8770	115
381	20240419	125300	764341680	8810	8750	8810	8750	2108
382	20240419	125200	745805570	8720	8750	8750	8720	15
383	20240419	125100	745674680	8750	8750	8750	8750	0
384	20240419	125000	745674680	8750	8750	8750	8750	0
385	20240419	124900	745674680	8750	8750	8750	8750	0
386	20240419	124800	745674680	8750	8750	8750	8750	6
387	20240419	124700	745622180	8750	8720	8750	8720	81
388	20240419	124600	744915560	8700	8700	8700	8700	0
389	20240419	124500	744915560	8700	8700	8700	8700	0
390	20240419	124400	744915560	8700	8700	8700	8700	0
391	20240419	124300	744915560	8700	8700	8700	8700	512
392	20240419	124200	740461160	8700	8730	8730	8700	307
393	20240419	124100	737786800	8730	8730	8730	8730	0
394	20240419	124000	737786800	8730	8730	8730	8730	50
395	20240419	123900	737350300	8730	8730	8730	8730	0
396	20240419	123800	737350300	8730	8730	8730	8730	128
397	20240419	123700	736232860	8730	8730	8730	8730	2
398	20240419	123600	736215400	8710	8710	8710	8710	153
399	20240419	123500	734882770	8720	8720	8720	8720	12
400	20240419	123400	734778130	8730	8730	8730	8730	0
401	20240419	123300	734778130	8730	8730	8730	8730	2
402	20240419	123200	734760670	8730	8730	8730	8730	4
403	20240419	123100	734725750	8730	8730	8730	8730	0
404	20240419	123000	734725750	8730	8730	8730	8730	20
405	20240419	122900	734551150	8710	8710	8710	8710	58
406	20240419	122800	734045970	8710	8710	8710	8710	4
407	20240419	122700	734011130	8700	8700	8700	8700	0
408	20240419	122600	734011130	8700	8700	8700	8700	0
409	20240419	122500	734011130	8700	8700	8700	8700	0
410	20240419	122400	734011130	8700	8700	8700	8700	0
411	20240419	122300	734011130	8700	8700	8700	8700	0
412	20240419	122200	734011130	8700	8700	8700	8700	20
413	20240419	122100	733837130	8700	8700	8700	8700	50
414	20240419	122000	733402130	8690	8690	8690	8690	0
415	20240419	121900	733402130	8690	8690	8690	8690	300
416	20240419	121800	730795130	8690	8690	8690	8690	13
417	20240419	121700	730682160	8700	8700	8700	8700	22
418	20240419	121600	730490760	8700	8700	8700	8700	67
419	20240419	121500	729907860	8730	8730	8730	8730	0
420	20240419	121400	729907860	8730	8730	8730	8730	0
421	20240419	121300	729907860	8730	8730	8730	8730	1
422	20240419	121200	729899130	8700	8700	8700	8700	220
423	20240419	121100	727985130	8700	8700	8700	8700	186
424	20240419	121000	726366930	8700	8700	8700	8690	104
425	20240419	120900	725462160	8690	8690	8690	8690	0
426	20240419	120800	725462160	8690	8700	8700	8690	33
427	20240419	120700	725175160	8700	8700	8700	8700	11
428	20240419	120600	725079460	8690	8690	8690	8690	0
429	20240419	120500	725079460	8690	8690	8690	8690	2
430	20240419	120400	725062080	8690	8690	8690	8690	4
431	20240419	120300	725027320	8690	8680	8690	8680	2
432	20240419	120200	725009950	8680	8690	8700	8680	90
433	20240419	120100	724228140	8680	8680	8680	8680	119
434	20240419	120000	723195220	8680	8680	8680	8680	19
435	20240419	115900	723030300	8680	8670	8680	8670	46
436	20240419	115800	722631400	8670	8660	8670	8660	213
437	20240419	115700	720786690	8670	8670	8670	8670	10
438	20240419	115600	720699990	8670	8650	8670	8650	2
439	20240419	115500	720682670	8650	8630	8650	8610	1442
440	20240419	115400	708220750	8650	8650	8650	8650	51
441	20240419	115300	707779600	8610	8600	8610	8590	117
442	20240419	115200	706774470	8580	8600	8610	8580	10476
443	20240419	115100	616882510	8610	8630	8630	8580	2303
444	20240419	115000	597095700	8610	8650	8650	8610	2675
445	20240419	114900	574006520	8660	8690	8690	8660	758
446	20240419	114800	567440590	8690	8690	8690	8690	0
447	20240419	114700	567440590	8690	8690	8690	8690	403
448	20240419	114600	563938520	8690	8690	8690	8690	1
449	20240419	114500	563929830	8690	8680	8690	8680	208
450	20240419	114400	562123390	8700	8710	8710	8700	127
451	20240419	114300	561017340	8750	8750	8750	8750	0
452	20240419	114200	561017340	8750	8730	8750	8730	402
453	20240419	114100	557507860	8690	8680	8730	8680	6
454	20240419	114000	557455720	8670	8730	8730	8660	9800
455	20240419	113900	472445010	8690	8740	8740	8690	4511
456	20240419	113800	433208510	8710	8740	8740	8710	699
457	20240419	113700	427120190	8710	8710	8710	8710	0
458	20240419	113600	427120190	8710	8720	8750	8700	12690
459	20240419	113500	316542630	8730	8750	8750	8730	5000
460	20240419	113400	272876450	8790	8790	8790	8790	0
461	20240419	113300	272876450	8790	8790	8790	8790	0
462	20240419	113200	272876450	8790	8790	8790	8790	10
463	20240419	113100	272788550	8780	8780	8780	8780	0
464	20240419	113000	272788550	8780	8780	8780	8780	6
465	20240419	112900	272735870	8790	8790	8790	8790	0
466	20240419	112800	272735870	8790	8750	8790	8750	2
467	20240419	112700	272718330	8750	8750	8750	8750	14
468	20240419	112600	272595830	8780	8780	8780	8780	0
469	20240419	112500	272595830	8780	8780	8780	8780	2
470	20240419	112400	272578270	8790	8790	8790	8790	0
471	20240419	112300	272578270	8790	8790	8790	8790	0
472	20240419	112200	272578270	8790	8790	8790	8790	0
473	20240419	112100	272578270	8790	8730	8790	8730	4
474	20240419	112000	272543230	8790	8750	8790	8730	1493
475	20240419	111900	259494430	8750	8750	8750	8750	1520
476	20240419	111800	246194430	8750	8750	8750	8750	100
477	20240419	111700	245319430	8790	8790	8790	8790	0
478	20240419	111600	245319430	8790	8790	8790	8790	1
479	20240419	111500	245310640	8750	8750	8750	8750	11
480	20240419	111400	245214390	8790	8790	8790	8790	10
481	20240419	111300	245126490	8750	8760	8760	8750	2600
482	20240419	111200	222375490	8760	8760	8760	8760	30
483	20240419	111100	222112690	8790	8790	8790	8790	1
484	20240419	111000	222103900	8760	8760	8760	8760	13
485	20240419	110900	221990020	8790	8790	8790	8790	0
486	20240419	110800	221990020	8790	8750	8790	8750	117
487	20240419	110700	220963600	8750	8750	8750	8750	0
488	20240419	110600	220963600	8750	8750	8750	8750	0
489	20240419	110500	220963600	8750	8750	8750	8750	0
490	20240419	110400	220963600	8750	8750	8750	8750	100
491	20240419	110300	220088600	8750	8750	8750	8750	188
492	20240419	110200	218443600	8750	8760	8760	8750	1573
493	20240419	110100	204673500	8760	8770	8770	8760	81
494	20240419	110000	203963140	8770	8770	8770	8770	41
495	20240419	105900	203603570	8770	8770	8770	8770	0
496	20240419	105800	203603570	8770	8770	8770	8770	500
497	20240419	105700	199218570	8780	8780	8780	8780	468
498	20240419	105600	195109530	8780	8780	8780	8780	0
499	20240419	105500	195109530	8780	8780	8780	8780	2
500	20240419	105400	195091970	8790	8790	8790	8790	1
501	20240419	105300	195083180	8780	8780	8780	8780	13
502	20240419	105200	194969040	8790	8790	8790	8790	15
503	20240419	105100	194837190	8790	8790	8790	8790	12
504	20240419	105000	194731710	8800	8810	8810	8800	55
505	20240419	104900	194247500	8810	8810	8810	8810	10
506	20240419	104800	194159400	8820	8820	8820	8820	0
507	20240419	104700	194159400	8820	8830	8830	8820	24
508	20240419	104600	193947500	8840	8750	8840	8750	946
509	20240419	104500	185626560	8750	8750	8750	8750	0
510	20240419	104400	185626560	8750	8750	8750	8750	174
511	20240419	104300	184104060	8750	8770	8770	8750	1101
512	20240419	104200	174466470	8770	8770	8770	8770	10
513	20240419	104100	174378770	8780	8800	8800	8770	6772
514	20240419	104000	114895680	8800	8810	8840	8800	1594
515	20240419	103900	100866790	8810	8810	8810	8810	20
516	20240419	103800	100690590	8810	8820	8820	8810	295
517	20240419	103700	98091130	8820	8820	8820	8820	0
518	20240419	103600	98091130	8820	8830	8830	8820	13
519	20240419	103500	97976430	8820	8820	8820	8820	0
520	20240419	103400	97976430	8820	8820	8820	8820	24
521	20240419	103300	97764750	8810	8820	8820	8810	339
522	20240419	103200	94775400	8830	8830	8830	8830	0
523	20240419	103100	94775400	8830	8830	8830	8830	987
524	20240419	103000	86060190	8840	8840	8840	8840	0
525	20240419	102900	86060190	8840	8860	8860	8840	4
526	20240419	102800	86024770	8840	8840	8840	8840	375
527	20240419	102700	82709770	8840	8840	8840	8840	0
528	20240419	102600	82709770	8840	8840	8840	8840	292
529	20240419	102500	80128490	8860	8860	8860	8860	50
530	20240419	102400	79685490	8880	8880	8880	8880	0
531	20240419	102300	79685490	8880	8880	8880	8880	0
532	20240419	102200	79685490	8880	8880	8880	8840	3
533	20240419	102100	79658890	8850	8850	8850	8850	666
534	20240419	102000	73764790	8850	8850	8850	8850	0
535	20240419	101900	73764790	8850	8850	8850	8850	13
536	20240419	101800	73649740	8880	8880	8880	8880	0
537	20240419	101700	73649740	8880	8880	8880	8880	0
538	20240419	101600	73649740	8880	8880	8880	8880	0
539	20240419	101500	73649740	8880	8880	8880	8880	1
540	20240419	101400	73640860	8850	8860	8860	8850	492
541	20240419	101300	69286650	8850	8860	8880	8850	278
542	20240419	101200	66825960	8860	8860	8860	8860	0
543	20240419	101100	66825960	8860	8860	8860	8860	0
544	20240419	101000	66825960	8860	8870	8870	8860	15
545	20240419	100900	66692990	8890	8890	8890	8890	0
546	20240419	100800	66692990	8890	8890	8890	8890	0
547	20240419	100700	66692990	8890	8890	8890	8890	1
548	20240419	100600	66684100	8860	8860	8860	8860	2
549	20240419	100500	66666380	8890	8890	8890	8890	0
550	20240419	100400	66666380	8890	8890	8890	8890	1
551	20240419	100300	66657490	8890	8890	8890	8890	1
552	20240419	100200	66648600	8860	8890	8890	8860	14
553	20240419	100100	66524530	8890	8890	8890	8890	0
554	20240419	100000	66524530	8890	8890	8890	8890	2
555	20240419	095900	66506750	8890	8890	8890	8890	3
556	20240419	095800	66480080	8890	8890	8890	8890	0
557	20240419	095700	66480080	8890	8890	8890	8890	62
558	20240419	095600	65928900	8890	8870	8890	8860	181
559	20240419	095500	64320120	8870	8870	8870	8870	5
560	20240419	095400	64275770	8880	8880	8880	8880	0
561	20240419	095300	64275770	8880	8880	8880	8880	1
562	20240419	095200	64266890	8860	8860	8860	8860	306
563	20240419	095100	61555730	8850	8850	8850	8850	0
564	20240419	095000	61555730	8850	8850	8850	8850	0
565	20240419	094900	61555730	8850	8850	8850	8850	0
566	20240419	094800	61555730	8850	8860	8860	8850	44
567	20240419	094700	61165900	8870	8870	8870	8870	10
568	20240419	094600	61077200	8860	8860	8860	8860	0
569	20240419	094500	61077200	8860	8860	8860	8860	140
570	20240419	094400	59836800	8890	8890	8890	8890	69
571	20240419	094300	59223390	8850	8850	8850	8850	0
572	20240419	094200	59223390	8850	8850	8850	8850	8
573	20240419	094100	59152590	8850	8850	8850	8850	180
574	20240419	094000	57559590	8850	8850	8850	8850	0
575	20240419	093900	57559590	8850	8850	8850	8850	14
576	20240419	093800	57435690	8840	8840	8840	8840	186
577	20240419	093700	55791450	8850	8860	8860	8850	115
578	20240419	093600	54773600	8870	8870	8870	8870	67
579	20240419	093500	54179310	8870	8870	8870	8870	162
580	20240419	093400	52742370	8870	8870	8870	8870	0
581	20240419	093300	52742370	8870	8870	8870	8870	2
582	20240419	093200	52724630	8870	8870	8870	8870	0
583	20240419	093100	52724630	8870	8870	8870	8870	0
584	20240419	093000	52724630	8870	8870	8870	8870	1
585	20240419	092900	52715760	8830	8830	8830	8830	0
586	20240419	092800	52715760	8830	8850	8850	8830	43
587	20240419	092700	52336010	8850	8850	8850	8850	9
588	20240419	092600	52256360	8850	8840	8850	8830	335
589	20240419	092500	49297210	8840	8850	8850	8840	212
590	20240419	092400	47423010	8860	8860	8860	8860	0
591	20240419	092300	47423010	8860	8860	8860	8860	14
592	20240419	092200	47298970	8860	8860	8860	8860	0
593	20240419	092100	47298970	8860	8860	8860	8860	0
594	20240419	092000	47298970	8860	8860	8860	8860	1
595	20240419	091900	47290110	8830	8830	8830	8830	1
596	20240419	091800	47281280	8830	8830	8830	8830	99
597	20240419	091700	46407110	8830	8830	8830	8830	50
598	20240419	091600	45965610	8830	8830	8830	8830	800
599	20240419	091500	38901610	8890	8890	8890	8890	1
600	20240419	091400	38892720	8830	8840	8890	8830	409
601	20240419	091300	35278710	8840	8840	8840	8840	27
602	20240419	091200	35040030	8840	8850	8850	8840	503
603	20240419	091100	30590440	8850	8860	8860	8850	180
604	20240419	091000	28995990	8860	8890	8890	8860	11
605	20240419	090900	28898230	8860	8890	8890	8860	1764
606	20240419	090800	13245960	8900	8900	8900	8900	0
607	20240419	090700	13245960	8900	8900	8900	8900	0
608	20240419	090600	13245960	8900	8900	8900	8900	22
609	20240419	090500	13050160	8880	8890	8900	8880	456
610	20240419	090400	8998040	8900	8900	8900	8900	25
611	20240419	090300	8775540	8900	8900	8900	8900	0
612	20240419	090200	8775540	8900	8900	8900	8900	17
613	20240419	090100	8624240	8890	8900	8900	8880	435
614	20240419	090000	4761210	8900	8940	8940	8900	529