KissMeData/122830/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	200000	229433915	4435	4435	4435	4435	4
3	20240419	195900	229433915	4435	4435	4435	4435	0
4	20240419	195800	229433915	4435	4435	4435	4435	0
5	20240419	195700	229433915	4435	4435	4435	4435	0
6	20240419	195600	229433915	4435	4435	4435	4435	0
7	20240419	195500	229433915	4435	4435	4435	4435	0
8	20240419	195400	229433915	4435	4435	4435	4435	0
9	20240419	195300	229433915	4435	4435	4435	4435	0
10	20240419	195200	229433915	4435	4435	4435	4435	0
11	20240419	195100	229433915	4435	4435	4435	4435	0
12	20240419	195000	229433915	4435	4435	4435	4435	0
13	20240419	194900	229433915	4435	4435	4435	4435	0
14	20240419	194800	229433915	4435	4435	4435	4435	0
15	20240419	194700	229433915	4435	4435	4435	4435	0
16	20240419	194600	229433915	4435	4435	4435	4435	0
17	20240419	194500	229433915	4435	4435	4435	4435	0
18	20240419	194400	229433915	4435	4435	4435	4435	0
19	20240419	194300	229433915	4435	4435	4435	4435	0
20	20240419	194200	229433915	4435	4435	4435	4435	0
21	20240419	194100	229433915	4435	4435	4435	4435	0
22	20240419	194000	229433915	4435	4435	4435	4435	0
23	20240419	193900	229433915	4435	4435	4435	4435	0
24	20240419	193800	229433915	4435	4435	4435	4435	0
25	20240419	193700	229433915	4435	4435	4435	4435	0
26	20240419	193600	229433915	4435	4435	4435	4435	0
27	20240419	193500	229433915	4435	4435	4435	4435	0
28	20240419	193400	229433915	4435	4435	4435	4435	0
29	20240419	193300	229433915	4435	4435	4435	4435	0
30	20240419	193200	229433915	4435	4435	4435	4435	0
31	20240419	193100	229433915	4435	4435	4435	4435	0
32	20240419	193000	229433915	4435	4435	4435	4435	4
33	20240419	192900	229433915	4435	4435	4435	4435	0
34	20240419	192800	229433915	4435	4435	4435	4435	0
35	20240419	192700	229433915	4435	4435	4435	4435	0
36	20240419	192600	229433915	4435	4435	4435	4435	0
37	20240419	192500	229433915	4435	4435	4435	4435	0
38	20240419	192400	229433915	4435	4435	4435	4435	0
39	20240419	192300	229433915	4435	4435	4435	4435	0
40	20240419	192200	229433915	4435	4435	4435	4435	0
41	20240419	192100	229433915	4435	4435	4435	4435	0
42	20240419	192000	229433915	4435	4435	4435	4435	0
43	20240419	191900	229433915	4435	4435	4435	4435	0
44	20240419	191800	229433915	4435	4435	4435	4435	0
45	20240419	191700	229433915	4435	4435	4435	4435	0
46	20240419	191600	229433915	4435	4435	4435	4435	0
47	20240419	191500	229433915	4435	4435	4435	4435	0
48	20240419	191400	229433915	4435	4435	4435	4435	0
49	20240419	191300	229433915	4435	4435	4435	4435	0
50	20240419	191200	229433915	4435	4435	4435	4435	0
51	20240419	191100	229433915	4435	4435	4435	4435	0
52	20240419	191000	229433915	4435	4435	4435	4435	0
53	20240419	190900	229433915	4435	4435	4435	4435	0
54	20240419	190800	229433915	4435	4435	4435	4435	0
55	20240419	190700	229433915	4435	4435	4435	4435	0
56	20240419	190600	229433915	4435	4435	4435	4435	0
57	20240419	190500	229433915	4435	4435	4435	4435	0
58	20240419	190400	229433915	4435	4435	4435	4435	0
59	20240419	190300	229433915	4435	4435	4435	4435	0
60	20240419	190200	229433915	4435	4435	4435	4435	0
61	20240419	190100	229433915	4435	4435	4435	4435	0
62	20240419	190000	229433915	4435	4435	4435	4435	4
63	20240419	185900	229433915	4435	4435	4435	4435	0
64	20240419	185800	229433915	4435	4435	4435	4435	0
65	20240419	185700	229433915	4435	4435	4435	4435	0
66	20240419	185600	229433915	4435	4435	4435	4435	0
67	20240419	185500	229433915	4435	4435	4435	4435	0
68	20240419	185400	229433915	4435	4435	4435	4435	0
69	20240419	185300	229433915	4435	4435	4435	4435	0
70	20240419	185200	229433915	4435	4435	4435	4435	0
71	20240419	185100	229433915	4435	4435	4435	4435	0
72	20240419	185000	229433915	4435	4435	4435	4435	0
73	20240419	184900	229433915	4435	4435	4435	4435	0
74	20240419	184800	229433915	4435	4435	4435	4435	0
75	20240419	184700	229433915	4435	4435	4435	4435	0
76	20240419	184600	229433915	4435	4435	4435	4435	0
77	20240419	184500	229433915	4435	4435	4435	4435	0
78	20240419	184400	229433915	4435	4435	4435	4435	0
79	20240419	184300	229433915	4435	4435	4435	4435	0
80	20240419	184200	229433915	4435	4435	4435	4435	0
81	20240419	184100	229433915	4435	4435	4435	4435	0
82	20240419	184000	229433915	4435	4435	4435	4435	0
83	20240419	183900	229433915	4435	4435	4435	4435	0
84	20240419	183800	229433915	4435	4435	4435	4435	0
85	20240419	183700	229433915	4435	4435	4435	4435	0
86	20240419	183600	229433915	4435	4435	4435	4435	0
87	20240419	183500	229433915	4435	4435	4435	4435	0
88	20240419	183400	229433915	4435	4435	4435	4435	0
89	20240419	183300	229433915	4435	4435	4435	4435	0
90	20240419	183200	229433915	4435	4435	4435	4435	0
91	20240419	183100	229433915	4435	4435	4435	4435	0
92	20240419	183000	229433915	4435	4435	4435	4435	4
93	20240419	182900	229433915	4435	4435	4435	4435	0
94	20240419	182800	229433915	4435	4435	4435	4435	0
95	20240419	182700	229433915	4435	4435	4435	4435	0
96	20240419	182600	229433915	4435	4435	4435	4435	0
97	20240419	182500	229433915	4435	4435	4435	4435	0
98	20240419	182400	229433915	4435	4435	4435	4435	0
99	20240419	182300	229433915	4435	4435	4435	4435	0
100	20240419	182200	229433915	4435	4435	4435	4435	0
101	20240419	182100	229433915	4435	4435	4435	4435	0
102	20240419	182000	229433915	4435	4435	4435	4435	0
103	20240419	181900	229433915	4435	4435	4435	4435	0
104	20240419	181800	229433915	4435	4435	4435	4435	0
105	20240419	181700	229433915	4435	4435	4435	4435	0
106	20240419	181600	229433915	4435	4435	4435	4435	0
107	20240419	181500	229433915	4435	4435	4435	4435	0
108	20240419	181400	229433915	4435	4435	4435	4435	0
109	20240419	181300	229433915	4435	4435	4435	4435	0
110	20240419	181200	229433915	4435	4435	4435	4435	0
111	20240419	181100	229433915	4435	4435	4435	4435	0
112	20240419	181000	229433915	4435	4435	4435	4435	0
113	20240419	180900	229433915	4435	4435	4435	4435	0
114	20240419	180800	229433915	4435	4435	4435	4435	0
115	20240419	180700	229433915	4435	4435	4435	4435	0
116	20240419	180600	229433915	4435	4435	4435	4435	0
117	20240419	180500	229433915	4435	4435	4435	4435	0
118	20240419	180400	229433915	4435	4435	4435	4435	0
119	20240419	180300	229433915	4435	4435	4435	4435	0
120	20240419	180200	229433915	4435	4435	4435	4435	0
121	20240419	180100	229433915	4435	4435	4435	4435	0
122	20240419	180000	229433915	4435	4435	4435	4435	4
123	20240419	175900	229433915	4435	4435	4435	4435	0
124	20240419	175800	229433915	4435	4435	4435	4435	0
125	20240419	175700	229433915	4435	4435	4435	4435	0
126	20240419	175600	229433915	4435	4435	4435	4435	0
127	20240419	175500	229433915	4435	4435	4435	4435	0
128	20240419	175400	229433915	4435	4435	4435	4435	0
129	20240419	175300	229433915	4435	4435	4435	4435	0
130	20240419	175200	229433915	4435	4435	4435	4435	0
131	20240419	175100	229433915	4435	4435	4435	4435	0
132	20240419	175000	229433915	4435	4435	4435	4435	0
133	20240419	174900	229433915	4435	4435	4435	4435	0
134	20240419	174800	229433915	4435	4435	4435	4435	0
135	20240419	174700	229433915	4435	4435	4435	4435	0
136	20240419	174600	229433915	4435	4435	4435	4435	0
137	20240419	174500	229433915	4435	4435	4435	4435	0
138	20240419	174400	229433915	4435	4435	4435	4435	0
139	20240419	174300	229433915	4435	4435	4435	4435	0
140	20240419	174200	229433915	4435	4435	4435	4435	0
141	20240419	174100	229433915	4435	4435	4435	4435	0
142	20240419	174000	229433915	4435	4435	4435	4435	0
143	20240419	173900	229433915	4435	4435	4435	4435	0
144	20240419	173800	229433915	4435	4435	4435	4435	0
145	20240419	173700	229433915	4435	4435	4435	4435	0
146	20240419	173600	229433915	4435	4435	4435	4435	0
147	20240419	173500	229433915	4435	4435	4435	4435	0
148	20240419	173400	229433915	4435	4435	4435	4435	0
149	20240419	173300	229433915	4435	4435	4435	4435	0
150	20240419	173200	229433915	4435	4435	4435	4435	0
151	20240419	173100	229433915	4435	4435	4435	4435	0
152	20240419	173000	229433915	4435	4435	4435	4435	4
153	20240419	172900	229433915	4435	4435	4435	4435	0
154	20240419	172800	229433915	4435	4435	4435	4435	0
155	20240419	172700	229433915	4435	4435	4435	4435	0
156	20240419	172600	229433915	4435	4435	4435	4435	0
157	20240419	172500	229433915	4435	4435	4435	4435	0
158	20240419	172400	229433915	4435	4435	4435	4435	0
159	20240419	172300	229433915	4435	4435	4435	4435	0
160	20240419	172200	229433915	4435	4435	4435	4435	0
161	20240419	172100	229433915	4435	4435	4435	4435	0
162	20240419	172000	229433915	4435	4435	4435	4435	0
163	20240419	171900	229433915	4435	4435	4435	4435	0
164	20240419	171800	229433915	4435	4435	4435	4435	0
165	20240419	171700	229433915	4435	4435	4435	4435	0
166	20240419	171600	229433915	4435	4435	4435	4435	0
167	20240419	171500	229433915	4435	4435	4435	4435	0
168	20240419	171400	229433915	4435	4435	4435	4435	0
169	20240419	171300	229433915	4435	4435	4435	4435	0
170	20240419	171200	229433915	4435	4435	4435	4435	0
171	20240419	171100	229433915	4435	4435	4435	4435	0
172	20240419	171000	229433915	4435	4435	4435	4435	0
173	20240419	170900	229433915	4435	4435	4435	4435	0
174	20240419	170800	229433915	4435	4435	4435	4435	0
175	20240419	170700	229433915	4435	4435	4435	4435	0
176	20240419	170600	229433915	4435	4435	4435	4435	0
177	20240419	170500	229433915	4435	4435	4435	4435	0
178	20240419	170400	229433915	4435	4435	4435	4435	0
179	20240419	170300	229433915	4435	4435	4435	4435	0
180	20240419	170200	229433915	4435	4435	4435	4435	0
181	20240419	170100	229433915	4435	4435	4435	4435	0
182	20240419	170000	229433915	4435	4435	4435	4435	4
183	20240419	165900	229433915	4435	4435	4435	4435	0
184	20240419	165800	229433915	4435	4435	4435	4435	0
185	20240419	165700	229433915	4435	4435	4435	4435	0
186	20240419	165600	229433915	4435	4435	4435	4435	0
187	20240419	165500	229433915	4435	4435	4435	4435	0
188	20240419	165400	229433915	4435	4435	4435	4435	0
189	20240419	165300	229433915	4435	4435	4435	4435	0
190	20240419	165200	229433915	4435	4435	4435	4435	0
191	20240419	165100	229433915	4435	4435	4435	4435	0
192	20240419	165000	229433915	4435	4435	4435	4435	0
193	20240419	164900	229433915	4435	4435	4435	4435	0
194	20240419	164800	229433915	4435	4435	4435	4435	0
195	20240419	164700	229433915	4435	4435	4435	4435	0
196	20240419	164600	229433915	4435	4435	4435	4435	0
197	20240419	164500	229433915	4435	4435	4435	4435	0
198	20240419	164400	229433915	4435	4435	4435	4435	0
199	20240419	164300	229433915	4435	4435	4435	4435	0
200	20240419	164200	229433915	4435	4435	4435	4435	0
201	20240419	164100	229433915	4435	4435	4435	4435	0
202	20240419	164000	229433915	4435	4435	4435	4435	0
203	20240419	163900	229433915	4435	4435	4435	4435	0
204	20240419	163800	229433915	4435	4435	4435	4435	0
205	20240419	163700	229433915	4435	4435	4435	4435	0
206	20240419	163600	229433915	4435	4435	4435	4435	0
207	20240419	163500	229433915	4435	4435	4435	4435	0
208	20240419	163400	229433915	4435	4435	4435	4435	0
209	20240419	163300	229433915	4435	4435	4435	4435	0
210	20240419	163200	229433915	4435	4435	4435	4435	0
211	20240419	163100	229433915	4435	4435	4435	4435	0
212	20240419	163000	229433915	4435	4435	4435	4435	4
213	20240419	162900	229433915	4435	4435	4435	4435	0
214	20240419	162800	229433915	4435	4435	4435	4435	0
215	20240419	162700	229433915	4435	4435	4435	4435	0
216	20240419	162600	229433915	4435	4435	4435	4435	0
217	20240419	162500	229433915	4435	4435	4435	4435	0
218	20240419	162400	229433915	4435	4435	4435	4435	0
219	20240419	162300	229433915	4435	4435	4435	4435	0
220	20240419	162200	229433915	4435	4435	4435	4435	0
221	20240419	162100	229433915	4435	4435	4435	4435	0
222	20240419	162000	229433915	4435	4435	4435	4435	0
223	20240419	161900	229433915	4435	4435	4435	4435	0
224	20240419	161800	229433915	4435	4435	4435	4435	0
225	20240419	161700	229433915	4435	4435	4435	4435	0
226	20240419	161600	229433915	4435	4435	4435	4435	0
227	20240419	161500	229433915	4435	4435	4435	4435	0
228	20240419	161400	229433915	4435	4435	4435	4435	0
229	20240419	161300	229433915	4435	4435	4435	4435	0
230	20240419	161200	229433915	4435	4435	4435	4435	0
231	20240419	161100	229433915	4435	4435	4435	4435	0
232	20240419	161000	229433915	4435	4435	4435	4435	0
233	20240419	160900	229433915	4435	4435	4435	4435	0
234	20240419	160800	229433915	4435	4435	4435	4435	0
235	20240419	160700	229433915	4435	4435	4435	4435	0
236	20240419	160600	229433915	4435	4435	4435	4435	0
237	20240419	160500	229433915	4435	4435	4435	4435	0
238	20240419	160400	229433915	4435	4435	4435	4435	0
239	20240419	160300	229433915	4435	4435	4435	4435	0
240	20240419	160200	229433915	4435	4435	4435	4435	0
241	20240419	160100	229433915	4435	4435	4435	4435	0
242	20240419	160000	229433915	4435	4435	4435	4435	4
243	20240419	155900	229433915	4435	4435	4435	4435	0
244	20240419	155800	229433915	4435	4435	4435	4435	0
245	20240419	155700	229433915	4435	4435	4435	4435	0
246	20240419	155600	229433915	4435	4435	4435	4435	0
247	20240419	155500	229433915	4435	4435	4435	4435	0
248	20240419	155400	229433915	4435	4435	4435	4435	0
249	20240419	155300	229433915	4435	4435	4435	4435	0
250	20240419	155200	229433915	4435	4435	4435	4435	0
251	20240419	155100	229433915	4435	4435	4435	4435	0
252	20240419	155000	229433915	4435	4435	4435	4435	0
253	20240419	154900	229433915	4435	4435	4435	4435	0
254	20240419	154800	229433915	4435	4435	4435	4435	0
255	20240419	154700	229433915	4435	4435	4435	4435	0
256	20240419	154600	229433915	4435	4435	4435	4435	0
257	20240419	154500	229433915	4435	4435	4435	4435	0
258	20240419	154400	229433915	4435	4435	4435	4435	0
259	20240419	154300	229433915	4435	4435	4435	4435	0
260	20240419	154200	229433915	4435	4435	4435	4435	0
261	20240419	154100	229433915	4435	4435	4435	4435	0
262	20240419	154000	229433915	4435	4435	4435	4435	0
263	20240419	153900	229433915	4435	4435	4435	4435	0
264	20240419	153800	229433915	4435	4435	4435	4435	0
265	20240419	153700	229433915	4435	4435	4435	4435	0
266	20240419	153600	229433915	4435	4435	4435	4435	0
267	20240419	153500	229433915	4435	4435	4435	4435	0
268	20240419	153400	229433915	4435	4435	4435	4435	0
269	20240419	153300	229433915	4435	4435	4435	4435	0
270	20240419	153200	229433915	4435	4435	4435	4435	0
271	20240419	153100	229433915	4435	4435	4435	4435	0
272	20240419	153000	229433915	4435	4435	4435	4435	8
273	20240419	152900	229416175	4435	4435	4435	4435	0
274	20240419	152800	229416175	4435	4435	4435	4435	0
275	20240419	152700	229416175	4435	4435	4435	4435	0
276	20240419	152600	229416175	4435	4435	4435	4435	0
277	20240419	152500	229416175	4435	4435	4435	4435	0
278	20240419	152400	229416175	4435	4435	4435	4435	0
279	20240419	152300	229416175	4435	4435	4435	4435	0
280	20240419	152200	229416175	4435	4435	4435	4435	0
281	20240419	152100	229416175	4435	4435	4435	4435	0
282	20240419	152000	229416175	4435	4435	4435	4435	0
283	20240419	151900	229416175	4435	4435	4435	4435	0
284	20240419	151800	229416175	4435	4435	4435	4435	50
285	20240419	151700	229194425	4435	4435	4435	4435	0
286	20240419	151600	229194425	4435	4435	4435	4435	0
287	20240419	151500	229194425	4435	4435	4435	4435	1
288	20240419	151400	229189990	4380	4390	4390	4380	1500
289	20240419	151300	222609990	4435	4435	4435	4435	0
290	20240419	151200	222609990	4435	4435	4435	4435	0
291	20240419	151100	222609990	4435	4435	4435	4435	0
292	20240419	151000	222609990	4435	4435	4435	4435	50
293	20240419	150900	222388240	4435	4435	4435	4435	0
294	20240419	150800	222388240	4435	4400	4435	4400	1301
295	20240419	150700	216663805	4440	4440	4440	4440	0
296	20240419	150600	216663805	4440	4440	4440	4440	0
297	20240419	150500	216663805	4440	4440	4440	4440	0
298	20240419	150400	216663805	4440	4440	4440	4440	0
299	20240419	150300	216663805	4440	4440	4440	4440	0
300	20240419	150200	216663805	4440	4440	4440	4440	0
301	20240419	150100	216663805	4440	4440	4440	4440	0
302	20240419	150000	216663805	4440	4400	4440	4400	1001
303	20240419	145900	212259365	4445	4445	4445	4445	0
304	20240419	145800	212259365	4445	4445	4445	4445	0
305	20240419	145700	212259365	4445	4445	4445	4445	0
306	20240419	145600	212259365	4445	4445	4445	4445	0
307	20240419	145500	212259365	4445	4445	4445	4445	0
308	20240419	145400	212259365	4445	4445	4445	4445	0
309	20240419	145300	212259365	4445	4445	4445	4445	0
310	20240419	145200	212259365	4445	4445	4445	4445	0
311	20240419	145100	212259365	4445	4445	4445	4445	0
312	20240419	145000	212259365	4445	4445	4445	4445	0
313	20240419	144900	212259365	4445	4445	4445	4445	0
314	20240419	144800	212259365	4445	4445	4445	4445	0
315	20240419	144700	212259365	4445	4440	4445	4440	89
316	20240419	144600	211864200	4445	4445	4445	4445	0
317	20240419	144500	211864200	4445	4440	4445	4440	1913
318	20240419	144400	203370475	4445	4445	4445	4445	0
319	20240419	144300	203370475	4445	4445	4445	4445	0
320	20240419	144200	203370475	4445	4445	4445	4445	0
321	20240419	144100	203370475	4445	4445	4445	4445	0
322	20240419	144000	203370475	4445	4445	4445	4445	0
323	20240419	143900	203370475	4445	4445	4445	4445	0
324	20240419	143800	203370475	4445	4445	4445	4445	0
325	20240419	143700	203370475	4445	4445	4445	4445	0
326	20240419	143600	203370475	4445	4445	4445	4445	0
327	20240419	143500	203370475	4445	4400	4445	4400	1001
328	20240419	143400	198966030	4445	4445	4445	4445	0
329	20240419	143300	198966030	4445	4445	4445	4445	0
330	20240419	143200	198966030	4445	4380	4445	4380	2001
331	20240419	143100	190201585	4445	4445	4445	4445	0
332	20240419	143000	190201585	4445	4445	4445	4445	0
333	20240419	142900	190201585	4445	4445	4445	4445	0
334	20240419	142800	190201585	4445	4445	4445	4445	0
335	20240419	142700	190201585	4445	4445	4445	4445	5
336	20240419	142600	190179360	4445	4445	4445	4445	0
337	20240419	142500	190179360	4445	4445	4445	4445	1250
338	20240419	142400	184623110	4445	4445	4445	4445	0
339	20240419	142300	184623110	4445	4445	4445	4445	0
340	20240419	142200	184623110	4445	4445	4445	4445	0
341	20240419	142100	184623110	4445	4445	4445	4445	13
342	20240419	142000	184565325	4445	4445	4445	4445	0
343	20240419	141900	184565325	4445	4440	4445	4440	2075
344	20240419	141800	175352320	4440	4440	4440	4440	0
345	20240419	141700	175352320	4440	4440	4440	4440	1
346	20240419	141600	175347880	4400	4400	4400	4400	300
347	20240419	141500	174027880	4440	4440	4440	4440	4500
348	20240419	141400	154047880	4440	4440	4440	4440	0
349	20240419	141300	154047880	4440	4440	4440	4440	0
350	20240419	141200	154047880	4440	4440	4440	4440	0
351	20240419	141100	154047880	4440	4440	4440	4440	0
352	20240419	141000	154047880	4440	4440	4440	4440	0
353	20240419	140900	154047880	4440	4440	4440	4440	200
354	20240419	140800	153159880	4435	4435	4435	4435	0
355	20240419	140700	153159880	4435	4435	4435	4435	131
356	20240419	140600	152578895	4435	4435	4435	4435	0
357	20240419	140500	152578895	4435	4435	4435	4435	0
358	20240419	140400	152578895	4435	4435	4435	4435	50
359	20240419	140300	152357145	4435	4435	4435	4435	0
360	20240419	140200	152357145	4435	4435	4435	4435	0
361	20240419	140100	152357145	4435	4435	4435	4435	0
362	20240419	140000	152357145	4435	4435	4435	4435	0
363	20240419	135900	152357145	4435	4435	4435	4435	0
364	20240419	135800	152357145	4435	4435	4435	4435	0
365	20240419	135700	152357145	4435	4435	4435	4435	0
366	20240419	135600	152357145	4435	4435	4435	4435	0
367	20240419	135500	152357145	4435	4435	4435	4435	0
368	20240419	135400	152357145	4435	4435	4435	4435	0
369	20240419	135300	152357145	4435	4435	4435	4435	0
370	20240419	135200	152357145	4435	4435	4435	4435	0
371	20240419	135100	152357145	4435	4435	4435	4435	0
372	20240419	135000	152357145	4435	4435	4435	4435	0
373	20240419	134900	152357145	4435	4435	4435	4435	0
374	20240419	134800	152357145	4435	4435	4435	4435	0
375	20240419	134700	152357145	4435	4435	4435	4435	0
376	20240419	134600	152357145	4435	4435	4435	4435	0
377	20240419	134500	152357145	4435	4435	4435	4435	0
378	20240419	134400	152357145	4435	4435	4435	4435	0
379	20240419	134300	152357145	4435	4435	4435	4435	0
380	20240419	134200	152357145	4435	4435	4435	4435	0
381	20240419	134100	152357145	4435	4435	4435	4435	0
382	20240419	134000	152357145	4435	4435	4435	4435	0
383	20240419	133900	152357145	4435	4435	4435	4435	0
384	20240419	133800	152357145	4435	4435	4435	4435	1
385	20240419	133700	152352710	4420	4420	4420	4420	1000
386	20240419	133600	147932710	4440	4440	4440	4440	0
387	20240419	133500	147932710	4440	4440	4440	4440	1000
388	20240419	133400	143492710	4390	4390	4390	4390	2293
389	20240419	133300	133426440	4440	4435	4440	4435	1127
390	20240419	133200	128423690	4440	4440	4440	4440	0
391	20240419	133100	128423690	4440	4440	4440	4440	0
392	20240419	133000	128423690	4440	4440	4440	4440	0
393	20240419	132900	128423690	4440	4440	4440	4440	0
394	20240419	132800	128423690	4440	4440	4440	4440	0
395	20240419	132700	128423690	4440	4420	4440	4420	1001
396	20240419	132600	123999250	4420	4420	4420	4420	212
397	20240419	132500	123062210	4440	4440	4440	4440	0
398	20240419	132400	123062210	4440	4440	4440	4440	0
399	20240419	132300	123062210	4440	4440	4440	4440	0
400	20240419	132200	123062210	4440	4400	4440	4400	2001
401	20240419	132100	114257770	4440	4435	4440	4400	1347
402	20240419	132000	108317575	4435	4425	4435	4425	2333
403	20240419	131900	97973040	4425	4425	4425	4425	400
404	20240419	131800	96203040	4425	4425	4425	4425	0
405	20240419	131700	96203040	4425	4425	4425	4425	0
406	20240419	131600	96203040	4425	4425	4425	4425	0
407	20240419	131500	96203040	4425	4425	4425	4425	0
408	20240419	131400	96203040	4425	4425	4425	4425	0
409	20240419	131300	96203040	4425	4425	4425	4425	0
410	20240419	131200	96203040	4425	4425	4425	4425	0
411	20240419	131100	96203040	4425	4425	4425	4425	0
412	20240419	131000	96203040	4425	4425	4425	4425	0
413	20240419	130900	96203040	4425	4425	4425	4425	0
414	20240419	130800	96203040	4425	4415	4425	4415	1400
415	20240419	130700	90012210	4415	4415	4415	4415	0
416	20240419	130600	90012210	4415	4415	4415	4415	3000
417	20240419	130500	76767210	4415	4415	4415	4415	0
418	20240419	130400	76767210	4415	4415	4415	4415	0
419	20240419	130300	76767210	4415	4415	4415	4415	0
420	20240419	130200	76767210	4415	4415	4415	4415	0
421	20240419	130100	76767210	4415	4415	4415	4415	0
422	20240419	130000	76767210	4415	4415	4415	4415	0
423	20240419	125900	76767210	4415	4415	4415	4415	0
424	20240419	125800	76767210	4415	4415	4415	4415	0
425	20240419	125700	76767210	4415	4380	4415	4380	501
426	20240419	125600	74572795	4415	4415	4415	4415	0
427	20240419	125500	74572795	4415	4415	4415	4415	0
428	20240419	125400	74572795	4415	4415	4415	4415	0
429	20240419	125300	74572795	4415	4380	4415	4380	448
430	20240419	125200	72610520	4430	4430	4430	4430	0
431	20240419	125100	72610520	4430	4430	4430	4430	0
432	20240419	125000	72610520	4430	4430	4430	4430	0
433	20240419	124900	72610520	4430	4330	4430	4325	1357
434	20240419	124800	66736390	4325	4330	4330	4325	403
435	20240419	124700	64991410	4400	4400	4400	4400	112
436	20240419	124600	64498610	4400	4395	4400	4395	331
437	20240419	124500	63043860	4395	4395	4395	4395	0
438	20240419	124400	63043860	4395	4395	4395	4395	0
439	20240419	124300	63043860	4395	4395	4395	4395	0
440	20240419	124200	63043860	4395	4395	4395	4395	69
441	20240419	124100	62740605	4400	4400	4400	4400	0
442	20240419	124000	62740605	4400	4400	4400	4400	0
443	20240419	123900	62740605	4400	4400	4400	4400	0
444	20240419	123800	62740605	4400	4400	4400	4400	0
445	20240419	123700	62740605	4400	4400	4400	4400	0
446	20240419	123600	62740605	4400	4400	4400	4400	0
447	20240419	123500	62740605	4400	4400	4400	4400	0
448	20240419	123400	62740605	4400	4400	4400	4400	0
449	20240419	123300	62740605	4400	4400	4400	4400	0
450	20240419	123200	62740605	4400	4400	4400	4400	0
451	20240419	123100	62740605	4400	4400	4400	4400	0
452	20240419	123000	62740605	4400	4400	4400	4400	0
453	20240419	122900	62740605	4400	4400	4400	4400	0
454	20240419	122800	62740605	4400	4400	4400	4400	0
455	20240419	122700	62740605	4400	4400	4400	4400	1
456	20240419	122600	62736205	4390	4390	4390	4390	1
457	20240419	122500	62731815	4435	4435	4435	4435	0
458	20240419	122400	62731815	4435	4435	4435	4435	0
459	20240419	122300	62731815	4435	4435	4435	4435	0
460	20240419	122200	62731815	4435	4435	4435	4435	0
461	20240419	122100	62731815	4435	4435	4435	4435	0
462	20240419	122000	62731815	4435	4435	4435	4435	0
463	20240419	121900	62731815	4435	4435	4435	4435	1
464	20240419	121800	62727380	4400	4400	4400	4400	2
465	20240419	121700	62718580	4435	4435	4435	4435	0
466	20240419	121600	62718580	4435	4435	4435	4435	0
467	20240419	121500	62718580	4435	4435	4435	4435	0
468	20240419	121400	62718580	4435	4435	4435	4435	0
469	20240419	121300	62718580	4435	4435	4435	4435	0
470	20240419	121200	62718580	4435	4435	4435	4435	0
471	20240419	121100	62718580	4435	4435	4435	4435	0
472	20240419	121000	62718580	4435	4435	4435	4435	0
473	20240419	120900	62718580	4435	4435	4435	4435	1
474	20240419	120800	62714145	4400	4400	4400	4400	4998
475	20240419	120700	40722945	4400	4400	4400	4400	0
476	20240419	120600	40722945	4400	4395	4400	4395	1001
477	20240419	120500	36323545	4400	4400	4400	4400	0
478	20240419	120400	36323545	4400	4400	4400	4400	1
479	20240419	120300	36319145	4390	4390	4390	4390	0
480	20240419	120200	36319145	4390	4390	4390	4390	1999
481	20240419	120100	27543535	4390	4385	4390	4385	75
482	20240419	120000	27214655	4385	4385	4385	4385	226
483	20240419	115900	26223645	4440	4440	4440	4440	0
484	20240419	115800	26223645	4440	4440	4440	4440	0
485	20240419	115700	26223645	4440	4440	4440	4440	0
486	20240419	115600	26223645	4440	4440	4440	4440	0
487	20240419	115500	26223645	4440	4440	4440	4440	0
488	20240419	115400	26223645	4440	4440	4440	4440	0
489	20240419	115300	26223645	4440	4440	4440	4440	0
490	20240419	115200	26223645	4440	4440	4440	4440	0
491	20240419	115100	26223645	4440	4440	4440	4440	0
492	20240419	115000	26223645	4440	4440	4440	4440	0
493	20240419	114900	26223645	4440	4440	4440	4440	0
494	20240419	114800	26223645	4440	4440	4440	4440	0
495	20240419	114700	26223645	4440	4440	4440	4440	0
496	20240419	114600	26223645	4440	4440	4440	4440	0
497	20240419	114500	26223645	4440	4440	4440	4440	0
498	20240419	114400	26223645	4440	4440	4440	4440	0
499	20240419	114300	26223645	4440	4440	4440	4440	0
500	20240419	114200	26223645	4440	4440	4440	4440	0
501	20240419	114100	26223645	4440	4440	4440	4440	0
502	20240419	114000	26223645	4440	4440	4440	4440	0
503	20240419	113900	26223645	4440	4335	4440	4330	1001
504	20240419	113800	21887705	4440	4440	4440	4440	0
505	20240419	113700	21887705	4440	4440	4440	4440	0
506	20240419	113600	21887705	4440	4440	4440	4440	0
507	20240419	113500	21887705	4440	4440	4440	4440	0
508	20240419	113400	21887705	4440	4440	4440	4440	0
509	20240419	113300	21887705	4440	4440	4440	4440	0
510	20240419	113200	21887705	4440	4440	4440	4440	0
511	20240419	113100	21887705	4440	4440	4440	4440	0
512	20240419	113000	21887705	4440	4440	4440	4440	0
513	20240419	112900	21887705	4440	4440	4440	4440	0
514	20240419	112800	21887705	4440	4440	4440	4440	1
515	20240419	112700	21883265	4435	4435	4435	4435	0
516	20240419	112600	21883265	4435	4435	4435	4435	0
517	20240419	112500	21883265	4435	4435	4435	4435	0
518	20240419	112400	21883265	4435	4435	4435	4435	0
519	20240419	112300	21883265	4435	4435	4435	4435	14
520	20240419	112200	21821175	4435	4435	4435	4435	600
521	20240419	112100	19160175	4435	4435	4435	4435	0
522	20240419	112000	19160175	4435	4435	4435	4435	0
523	20240419	111900	19160175	4435	4435	4435	4435	1
524	20240419	111800	19155740	4410	4410	4410	4410	0
525	20240419	111700	19155740	4410	4410	4410	4410	0
526	20240419	111600	19155740	4410	4410	4410	4410	0
527	20240419	111500	19155740	4410	4410	4410	4410	0
528	20240419	111400	19155740	4410	4410	4410	4410	0
529	20240419	111300	19155740	4410	4435	4435	4410	219
530	20240419	111200	18185725	4430	4430	4430	4430	0
531	20240419	111100	18185725	4430	4430	4430	4430	37
532	20240419	111000	18021815	4430	4430	4430	4430	50
533	20240419	110900	17800315	4435	4435	4435	4435	0
534	20240419	110800	17800315	4435	4435	4435	4435	0
535	20240419	110700	17800315	4435	4435	4435	4435	0
536	20240419	110600	17800315	4435	4435	4435	4435	1
537	20240419	110500	17795880	4315	4315	4315	4315	0
538	20240419	110400	17795880	4315	4315	4315	4315	150
539	20240419	110300	17148630	4445	4445	4445	4445	0
540	20240419	110200	17148630	4445	4445	4445	4445	0
541	20240419	110100	17148630	4445	4445	4445	4445	0
542	20240419	110000	17148630	4445	4445	4445	4445	0
543	20240419	105900	17148630	4445	4445	4445	4445	0
544	20240419	105800	17148630	4445	4445	4445	4445	0
545	20240419	105700	17148630	4445	4445	4445	4445	0
546	20240419	105600	17148630	4445	4445	4445	4445	0
547	20240419	105500	17148630	4445	4445	4445	4445	0
548	20240419	105400	17148630	4445	4445	4445	4445	0
549	20240419	105300	17148630	4445	4445	4445	4445	0
550	20240419	105200	17148630	4445	4445	4445	4445	0
551	20240419	105100	17148630	4445	4445	4445	4445	0
552	20240419	105000	17148630	4445	4445	4445	4445	0
553	20240419	104900	17148630	4445	4445	4445	4445	0
554	20240419	104800	17148630	4445	4445	4445	4445	0
555	20240419	104700	17148630	4445	4395	4445	4395	200
556	20240419	104600	16269080	4395	4305	4395	4300	101
557	20240419	104500	15834680	4305	4305	4305	4305	0
558	20240419	104400	15834680	4305	4305	4305	4305	500
559	20240419	104300	13682180	4400	4400	4400	4400	1
560	20240419	104200	13677780	4445	4445	4445	4445	0
561	20240419	104100	13677780	4445	4445	4445	4445	0
562	20240419	104000	13677780	4445	4445	4445	4445	0
563	20240419	103900	13677780	4445	4445	4445	4445	0
564	20240419	103800	13677780	4445	4445	4445	4445	0
565	20240419	103700	13677780	4445	4445	4445	4445	284
566	20240419	103600	12415400	4445	4445	4445	4445	165
567	20240419	103500	11681975	4460	4460	4460	4460	0
568	20240419	103400	11681975	4460	4460	4460	4460	0
569	20240419	103300	11681975	4460	4460	4460	4460	0
570	20240419	103200	11681975	4460	4460	4460	4460	0
571	20240419	103100	11681975	4460	4460	4460	4460	0
572	20240419	103000	11681975	4460	4460	4460	4460	0
573	20240419	102900	11681975	4460	4460	4460	4460	0
574	20240419	102800	11681975	4460	4460	4460	4460	0
575	20240419	102700	11681975	4460	4460	4460	4460	0
576	20240419	102600	11681975	4460	4460	4460	4460	0
577	20240419	102500	11681975	4460	4460	4460	4460	0
578	20240419	102400	11681975	4460	4460	4460	4460	0
579	20240419	102300	11681975	4460	4460	4460	4460	0
580	20240419	102200	11681975	4460	4460	4460	4460	0
581	20240419	102100	11681975	4460	4460	4460	4460	0
582	20240419	102000	11681975	4460	4460	4460	4460	0
583	20240419	101900	11681975	4460	4460	4460	4460	0
584	20240419	101800	11681975	4460	4460	4460	4460	0
585	20240419	101700	11681975	4460	4460	4460	4460	0
586	20240419	101600	11681975	4460	4460	4460	4460	0
587	20240419	101500	11681975	4460	4460	4460	4460	0
588	20240419	101400	11681975	4460	4460	4460	4460	0
589	20240419	101300	11681975	4460	4460	4460	4460	0
590	20240419	101200	11681975	4460	4435	4460	4435	1529
591	20240419	101100	4875385	4460	4460	4460	4460	0
592	20240419	101000	4875385	4460	4460	4460	4460	0
593	20240419	100900	4875385	4460	4460	4460	4460	1
594	20240419	100800	4870925	4470	4465	4470	4465	447
595	20240419	100700	2875065	4465	4465	4465	4465	0
596	20240419	100600	2875065	4465	4465	4465	4465	0
597	20240419	100500	2875065	4465	4465	4465	4465	0
598	20240419	100400	2875065	4465	4465	4465	4465	1
599	20240419	100300	2870600	4460	4465	4465	4460	2
600	20240419	100200	2861675	4470	4470	4470	4470	0
601	20240419	100100	2861675	4470	4470	4470	4470	0
602	20240419	100000	2861675	4470	4470	4470	4470	0
603	20240419	095900	2861675	4470	4470	4470	4470	0
604	20240419	095800	2861675	4470	4470	4470	4470	0
605	20240419	095700	2861675	4470	4470	4470	4470	0
606	20240419	095600	2861675	4470	4470	4470	4470	0
607	20240419	095500	2861675	4470	4470	4470	4470	0
608	20240419	095400	2861675	4470	4470	4470	4470	0
609	20240419	095300	2861675	4470	4470	4470	4470	0
610	20240419	095200	2861675	4470	4250	4470	4240	501
611	20240419	095100	734445	4475	4475	4475	4475	0
612	20240419	095000	734445	4475	4475	4475	4475	0
613	20240419	094900	734445	4475	4475	4475	4475	0
614	20240419	094800	734445	4475	4475	4475	4475	0
615	20240419	094700	734445	4475	4475	4475	4475	0
616	20240419	094600	734445	4475	4475	4475	4475	0
617	20240419	094500	734445	4475	4475	4475	4475	0
618	20240419	094400	734445	4475	4475	4475	4475	0
619	20240419	094300	734445	4475	4475	4475	4475	0
620	20240419	094200	734445	4475	4475	4475	4475	0
621	20240419	094100	734445	4475	4475	4475	4475	0
622	20240419	094000	734445	4475	4475	4475	4475	0
623	20240419	093900	734445	4475	4475	4475	4475	0
624	20240419	093800	734445	4475	4475	4475	4475	0
625	20240419	093700	734445	4475	4475	4475	4475	0
626	20240419	093600	734445	4475	4475	4475	4475	0
627	20240419	093500	734445	4475	4475	4475	4475	0
628	20240419	093400	734445	4475	4475	4475	4475	0
629	20240419	093300	734445	4475	4475	4475	4475	0
630	20240419	093200	734445	4475	4395	4475	4395	20
631	20240419	093100	645025	4480	4480	4480	4480	0
632	20240419	093000	645025	4480	4480	4480	4480	0
633	20240419	092900	645025	4480	4480	4480	4480	0
634	20240419	092800	645025	4480	4480	4480	4480	0
635	20240419	092700	645025	4480	4480	4480	4480	0
636	20240419	092600	645025	4480	4480	4480	4480	0
637	20240419	092500	645025	4480	4480	4480	4480	0
638	20240419	092400	645025	4480	4480	4480	4480	0
639	20240419	092300	645025	4480	4480	4480	4480	0
640	20240419	092200	645025	4480	4480	4480	4480	0
641	20240419	092100	645025	4480	4480	4480	4480	0
642	20240419	092000	645025	4480	4480	4480	4480	0
643	20240419	091900	645025	4480	4480	4480	4480	29
644	20240419	091800	515105	4490	4490	4490	4490	0
645	20240419	091700	515105	4490	4490	4490	4490	0
646	20240419	091600	515105	4490	4490	4490	4490	0
647	20240419	091500	515105	4490	4490	4490	4490	0
648	20240419	091400	515105	4490	4490	4490	4490	0
649	20240419	091300	515105	4490	4490	4490	4490	0
650	20240419	091200	515105	4490	4490	4490	4490	0
651	20240419	091100	515105	4490	4490	4490	4490	0
652	20240419	091000	515105	4490	4490	4490	4490	0
653	20240419	090900	515105	4490	4490	4490	4490	0
654	20240419	090800	515105	4490	4490	4490	4490	10
655	20240419	090700	470205	4490	4490	4490	4490	1
656	20240419	090600	465715	4225	4225	4225	4225	100
657	20240419	090500	43215	4500	4500	4500	4500	1
658	20240419	090400	38715	4215	4215	4215	4215	0
659	20240419	090300	38715	4215	4215	4215	4215	8
660	20240419	090200	4995	4995	4995	4995	4995	0
661	20240419	090100	4995	4995	4995	4995	4995	0
662	20240419	090000	4995	4995	4995	4995	4995	1