KissMeData/212560/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	201900	519511650	9810	9810	9810	9810	1586
3	20240419	201800	519511650	9810	9810	9810	9810	0
4	20240419	201700	519511650	9810	9810	9810	9810	0
5	20240419	201600	519511650	9810	9810	9810	9810	0
6	20240419	201500	519511650	9810	9810	9810	9810	0
7	20240419	201400	519511650	9810	9810	9810	9810	0
8	20240419	201300	519511650	9810	9810	9810	9810	0
9	20240419	201200	519511650	9810	9810	9810	9810	0
10	20240419	201100	519511650	9810	9810	9810	9810	0
11	20240419	201000	519511650	9810	9810	9810	9810	0
12	20240419	200900	519511650	9810	9810	9810	9810	0
13	20240419	200800	519511650	9810	9810	9810	9810	0
14	20240419	200700	519511650	9810	9810	9810	9810	0
15	20240419	200600	519511650	9810	9810	9810	9810	0
16	20240419	200500	519511650	9810	9810	9810	9810	0
17	20240419	200400	519511650	9810	9810	9810	9810	0
18	20240419	200300	519511650	9810	9810	9810	9810	0
19	20240419	200200	519511650	9810	9810	9810	9810	0
20	20240419	200100	519511650	9810	9810	9810	9810	0
21	20240419	200000	519511650	9810	9810	9810	9810	0
22	20240419	195900	519511650	9810	9810	9810	9810	0
23	20240419	195800	519511650	9810	9810	9810	9810	0
24	20240419	195700	519511650	9810	9810	9810	9810	0
25	20240419	195600	519511650	9810	9810	9810	9810	0
26	20240419	195500	519511650	9810	9810	9810	9810	0
27	20240419	195400	519511650	9810	9810	9810	9810	0
28	20240419	195300	519511650	9810	9810	9810	9810	0
29	20240419	195200	519511650	9810	9810	9810	9810	0
30	20240419	195100	519511650	9810	9810	9810	9810	0
31	20240419	195000	519511650	9810	9810	9810	9810	0
32	20240419	194900	519511650	9810	9810	9810	9810	1586
33	20240419	194800	519511650	9810	9810	9810	9810	0
34	20240419	194700	519511650	9810	9810	9810	9810	0
35	20240419	194600	519511650	9810	9810	9810	9810	0
36	20240419	194500	519511650	9810	9810	9810	9810	0
37	20240419	194400	519511650	9810	9810	9810	9810	0
38	20240419	194300	519511650	9810	9810	9810	9810	0
39	20240419	194200	519511650	9810	9810	9810	9810	0
40	20240419	194100	519511650	9810	9810	9810	9810	0
41	20240419	194000	519511650	9810	9810	9810	9810	0
42	20240419	193900	519511650	9810	9810	9810	9810	0
43	20240419	193800	519511650	9810	9810	9810	9810	0
44	20240419	193700	519511650	9810	9810	9810	9810	0
45	20240419	193600	519511650	9810	9810	9810	9810	0
46	20240419	193500	519511650	9810	9810	9810	9810	0
47	20240419	193400	519511650	9810	9810	9810	9810	0
48	20240419	193300	519511650	9810	9810	9810	9810	0
49	20240419	193200	519511650	9810	9810	9810	9810	0
50	20240419	193100	519511650	9810	9810	9810	9810	0
51	20240419	193000	519511650	9810	9810	9810	9810	0
52	20240419	192900	519511650	9810	9810	9810	9810	0
53	20240419	192800	519511650	9810	9810	9810	9810	0
54	20240419	192700	519511650	9810	9810	9810	9810	0
55	20240419	192600	519511650	9810	9810	9810	9810	0
56	20240419	192500	519511650	9810	9810	9810	9810	0
57	20240419	192400	519511650	9810	9810	9810	9810	0
58	20240419	192300	519511650	9810	9810	9810	9810	0
59	20240419	192200	519511650	9810	9810	9810	9810	0
60	20240419	192100	519511650	9810	9810	9810	9810	0
61	20240419	192000	519511650	9810	9810	9810	9810	0
62	20240419	191900	519511650	9810	9810	9810	9810	1586
63	20240419	191800	519511650	9810	9810	9810	9810	0
64	20240419	191700	519511650	9810	9810	9810	9810	0
65	20240419	191600	519511650	9810	9810	9810	9810	0
66	20240419	191500	519511650	9810	9810	9810	9810	0
67	20240419	191400	519511650	9810	9810	9810	9810	0
68	20240419	191300	519511650	9810	9810	9810	9810	0
69	20240419	191200	519511650	9810	9810	9810	9810	0
70	20240419	191100	519511650	9810	9810	9810	9810	0
71	20240419	191000	519511650	9810	9810	9810	9810	0
72	20240419	190900	519511650	9810	9810	9810	9810	0
73	20240419	190800	519511650	9810	9810	9810	9810	0
74	20240419	190700	519511650	9810	9810	9810	9810	0
75	20240419	190600	519511650	9810	9810	9810	9810	0
76	20240419	190500	519511650	9810	9810	9810	9810	0
77	20240419	190400	519511650	9810	9810	9810	9810	0
78	20240419	190300	519511650	9810	9810	9810	9810	0
79	20240419	190200	519511650	9810	9810	9810	9810	0
80	20240419	190100	519511650	9810	9810	9810	9810	0
81	20240419	190000	519511650	9810	9810	9810	9810	0
82	20240419	185900	519511650	9810	9810	9810	9810	0
83	20240419	185800	519511650	9810	9810	9810	9810	0
84	20240419	185700	519511650	9810	9810	9810	9810	0
85	20240419	185600	519511650	9810	9810	9810	9810	0
86	20240419	185500	519511650	9810	9810	9810	9810	0
87	20240419	185400	519511650	9810	9810	9810	9810	0
88	20240419	185300	519511650	9810	9810	9810	9810	0
89	20240419	185200	519511650	9810	9810	9810	9810	0
90	20240419	185100	519511650	9810	9810	9810	9810	0
91	20240419	185000	519511650	9810	9810	9810	9810	0
92	20240419	184900	519511650	9810	9810	9810	9810	1586
93	20240419	184800	519511650	9810	9810	9810	9810	0
94	20240419	184700	519511650	9810	9810	9810	9810	0
95	20240419	184600	519511650	9810	9810	9810	9810	0
96	20240419	184500	519511650	9810	9810	9810	9810	0
97	20240419	184400	519511650	9810	9810	9810	9810	0
98	20240419	184300	519511650	9810	9810	9810	9810	0
99	20240419	184200	519511650	9810	9810	9810	9810	0
100	20240419	184100	519511650	9810	9810	9810	9810	0
101	20240419	184000	519511650	9810	9810	9810	9810	0
102	20240419	183900	519511650	9810	9810	9810	9810	0
103	20240419	183800	519511650	9810	9810	9810	9810	0
104	20240419	183700	519511650	9810	9810	9810	9810	0
105	20240419	183600	519511650	9810	9810	9810	9810	0
106	20240419	183500	519511650	9810	9810	9810	9810	0
107	20240419	183400	519511650	9810	9810	9810	9810	0
108	20240419	183300	519511650	9810	9810	9810	9810	0
109	20240419	183200	519511650	9810	9810	9810	9810	0
110	20240419	183100	519511650	9810	9810	9810	9810	0
111	20240419	183000	519511650	9810	9810	9810	9810	0
112	20240419	182900	519511650	9810	9810	9810	9810	0
113	20240419	182800	519511650	9810	9810	9810	9810	0
114	20240419	182700	519511650	9810	9810	9810	9810	0
115	20240419	182600	519511650	9810	9810	9810	9810	0
116	20240419	182500	519511650	9810	9810	9810	9810	0
117	20240419	182400	519511650	9810	9810	9810	9810	0
118	20240419	182300	519511650	9810	9810	9810	9810	0
119	20240419	182200	519511650	9810	9810	9810	9810	0
120	20240419	182100	519511650	9810	9810	9810	9810	0
121	20240419	182000	519511650	9810	9810	9810	9810	0
122	20240419	181900	519511650	9810	9810	9810	9810	1586
123	20240419	181800	519511650	9810	9810	9810	9810	0
124	20240419	181700	519511650	9810	9810	9810	9810	0
125	20240419	181600	519511650	9810	9810	9810	9810	0
126	20240419	181500	519511650	9810	9810	9810	9810	0
127	20240419	181400	519511650	9810	9810	9810	9810	0
128	20240419	181300	519511650	9810	9810	9810	9810	0
129	20240419	181200	519511650	9810	9810	9810	9810	0
130	20240419	181100	519511650	9810	9810	9810	9810	0
131	20240419	181000	519511650	9810	9810	9810	9810	0
132	20240419	180900	519511650	9810	9810	9810	9810	0
133	20240419	180800	519511650	9810	9810	9810	9810	0
134	20240419	180700	519511650	9810	9810	9810	9810	0
135	20240419	180600	519511650	9810	9810	9810	9810	0
136	20240419	180500	519511650	9810	9810	9810	9810	0
137	20240419	180400	519511650	9810	9810	9810	9810	0
138	20240419	180300	519511650	9810	9810	9810	9810	0
139	20240419	180200	519511650	9810	9810	9810	9810	0
140	20240419	180100	519511650	9810	9810	9810	9810	0
141	20240419	180000	519511650	9810	9810	9810	9810	0
142	20240419	175900	519511650	9810	9810	9810	9810	0
143	20240419	175800	519511650	9810	9810	9810	9810	0
144	20240419	175700	519511650	9810	9810	9810	9810	0
145	20240419	175600	519511650	9810	9810	9810	9810	0
146	20240419	175500	519511650	9810	9810	9810	9810	0
147	20240419	175400	519511650	9810	9810	9810	9810	0
148	20240419	175300	519511650	9810	9810	9810	9810	0
149	20240419	175200	519511650	9810	9810	9810	9810	0
150	20240419	175100	519511650	9810	9810	9810	9810	0
151	20240419	175000	519511650	9810	9810	9810	9810	0
152	20240419	174900	519511650	9810	9810	9810	9810	1586
153	20240419	174800	519511650	9810	9810	9810	9810	0
154	20240419	174700	519511650	9810	9810	9810	9810	0
155	20240419	174600	519511650	9810	9810	9810	9810	0
156	20240419	174500	519511650	9810	9810	9810	9810	0
157	20240419	174400	519511650	9810	9810	9810	9810	0
158	20240419	174300	519511650	9810	9810	9810	9810	0
159	20240419	174200	519511650	9810	9810	9810	9810	0
160	20240419	174100	519511650	9810	9810	9810	9810	0
161	20240419	174000	519511650	9810	9810	9810	9810	0
162	20240419	173900	519511650	9810	9810	9810	9810	0
163	20240419	173800	519511650	9810	9810	9810	9810	0
164	20240419	173700	519511650	9810	9810	9810	9810	0
165	20240419	173600	519511650	9810	9810	9810	9810	0
166	20240419	173500	519511650	9810	9810	9810	9810	0
167	20240419	173400	519511650	9810	9810	9810	9810	0
168	20240419	173300	519511650	9810	9810	9810	9810	0
169	20240419	173200	519511650	9810	9810	9810	9810	0
170	20240419	173100	519511650	9810	9810	9810	9810	0
171	20240419	173000	519511650	9810	9810	9810	9810	0
172	20240419	172900	519511650	9810	9810	9810	9810	0
173	20240419	172800	519511650	9810	9810	9810	9810	0
174	20240419	172700	519511650	9810	9810	9810	9810	0
175	20240419	172600	519511650	9810	9810	9810	9810	0
176	20240419	172500	519511650	9810	9810	9810	9810	0
177	20240419	172400	519511650	9810	9810	9810	9810	0
178	20240419	172300	519511650	9810	9810	9810	9810	0
179	20240419	172200	519511650	9810	9810	9810	9810	0
180	20240419	172100	519511650	9810	9810	9810	9810	0
181	20240419	172000	519511650	9810	9810	9810	9810	0
182	20240419	171900	519511650	9810	9810	9810	9810	1586
183	20240419	171800	519511650	9810	9810	9810	9810	0
184	20240419	171700	519511650	9810	9810	9810	9810	0
185	20240419	171600	519511650	9810	9810	9810	9810	0
186	20240419	171500	519511650	9810	9810	9810	9810	0
187	20240419	171400	519511650	9810	9810	9810	9810	0
188	20240419	171300	519511650	9810	9810	9810	9810	0
189	20240419	171200	519511650	9810	9810	9810	9810	0
190	20240419	171100	519511650	9810	9810	9810	9810	0
191	20240419	171000	519511650	9810	9810	9810	9810	0
192	20240419	170900	519511650	9810	9810	9810	9810	0
193	20240419	170800	519511650	9810	9810	9810	9810	0
194	20240419	170700	519511650	9810	9810	9810	9810	0
195	20240419	170600	519511650	9810	9810	9810	9810	0
196	20240419	170500	519511650	9810	9810	9810	9810	0
197	20240419	170400	519511650	9810	9810	9810	9810	0
198	20240419	170300	519511650	9810	9810	9810	9810	0
199	20240419	170200	519511650	9810	9810	9810	9810	0
200	20240419	170100	519511650	9810	9810	9810	9810	0
201	20240419	170000	519511650	9810	9810	9810	9810	0
202	20240419	165900	519511650	9810	9810	9810	9810	0
203	20240419	165800	519511650	9810	9810	9810	9810	0
204	20240419	165700	519511650	9810	9810	9810	9810	0
205	20240419	165600	519511650	9810	9810	9810	9810	0
206	20240419	165500	519511650	9810	9810	9810	9810	0
207	20240419	165400	519511650	9810	9810	9810	9810	0
208	20240419	165300	519511650	9810	9810	9810	9810	0
209	20240419	165200	519511650	9810	9810	9810	9810	0
210	20240419	165100	519511650	9810	9810	9810	9810	0
211	20240419	165000	519511650	9810	9810	9810	9810	0
212	20240419	164900	519511650	9810	9810	9810	9810	1586
213	20240419	164800	519511650	9810	9810	9810	9810	0
214	20240419	164700	519511650	9810	9810	9810	9810	0
215	20240419	164600	519511650	9810	9810	9810	9810	0
216	20240419	164500	519511650	9810	9810	9810	9810	0
217	20240419	164400	519511650	9810	9810	9810	9810	0
218	20240419	164300	519511650	9810	9810	9810	9810	0
219	20240419	164200	519511650	9810	9810	9810	9810	0
220	20240419	164100	519511650	9810	9810	9810	9810	0
221	20240419	164000	519511650	9810	9810	9810	9810	0
222	20240419	163900	519511650	9810	9810	9810	9810	0
223	20240419	163800	519511650	9810	9810	9810	9810	0
224	20240419	163700	519511650	9810	9810	9810	9810	0
225	20240419	163600	519511650	9810	9810	9810	9810	0
226	20240419	163500	519511650	9810	9810	9810	9810	0
227	20240419	163400	519511650	9810	9810	9810	9810	0
228	20240419	163300	519511650	9810	9810	9810	9810	0
229	20240419	163200	519511650	9810	9810	9810	9810	0
230	20240419	163100	519511650	9810	9810	9810	9810	0
231	20240419	163000	519511650	9810	9810	9810	9810	0
232	20240419	162900	519511650	9810	9810	9810	9810	0
233	20240419	162800	519511650	9810	9810	9810	9810	0
234	20240419	162700	519511650	9810	9810	9810	9810	0
235	20240419	162600	519511650	9810	9810	9810	9810	0
236	20240419	162500	519511650	9810	9810	9810	9810	0
237	20240419	162400	519511650	9810	9810	9810	9810	0
238	20240419	162300	519511650	9810	9810	9810	9810	0
239	20240419	162200	519511650	9810	9810	9810	9810	0
240	20240419	162100	519511650	9810	9810	9810	9810	0
241	20240419	162000	519511650	9810	9810	9810	9810	0
242	20240419	161900	519511650	9810	9810	9810	9810	1586
243	20240419	161800	519511650	9810	9810	9810	9810	0
244	20240419	161700	519511650	9810	9810	9810	9810	0
245	20240419	161600	519511650	9810	9810	9810	9810	0
246	20240419	161500	519511650	9810	9810	9810	9810	0
247	20240419	161400	519511650	9810	9810	9810	9810	0
248	20240419	161300	519511650	9810	9810	9810	9810	0
249	20240419	161200	519511650	9810	9810	9810	9810	0
250	20240419	161100	519511650	9810	9810	9810	9810	0
251	20240419	161000	519511650	9810	9810	9810	9810	0
252	20240419	160900	519511650	9810	9810	9810	9810	0
253	20240419	160800	519511650	9810	9810	9810	9810	0
254	20240419	160700	519511650	9810	9810	9810	9810	0
255	20240419	160600	519511650	9810	9810	9810	9810	0
256	20240419	160500	519511650	9810	9810	9810	9810	0
257	20240419	160400	519511650	9810	9810	9810	9810	0
258	20240419	160300	519511650	9810	9810	9810	9810	0
259	20240419	160200	519511650	9810	9810	9810	9810	0
260	20240419	160100	519511650	9810	9810	9810	9810	0
261	20240419	160000	519511650	9810	9810	9810	9810	0
262	20240419	155900	519511650	9810	9810	9810	9810	0
263	20240419	155800	519511650	9810	9810	9810	9810	0
264	20240419	155700	519511650	9810	9810	9810	9810	0
265	20240419	155600	519511650	9810	9810	9810	9810	0
266	20240419	155500	519511650	9810	9810	9810	9810	0
267	20240419	155400	519511650	9810	9810	9810	9810	0
268	20240419	155300	519511650	9810	9810	9810	9810	0
269	20240419	155200	519511650	9810	9810	9810	9810	0
270	20240419	155100	519511650	9810	9810	9810	9810	0
271	20240419	155000	519511650	9810	9810	9810	9810	0
272	20240419	154900	519511650	9810	9810	9810	9810	1586
273	20240419	154800	519511650	9810	9810	9810	9810	0
274	20240419	154700	519511650	9810	9810	9810	9810	0
275	20240419	154600	519511650	9810	9810	9810	9810	0
276	20240419	154500	519511650	9810	9810	9810	9810	0
277	20240419	154400	519511650	9810	9810	9810	9810	0
278	20240419	154300	519511650	9810	9810	9810	9810	0
279	20240419	154200	519511650	9810	9810	9810	9810	0
280	20240419	154100	519511650	9810	9810	9810	9810	0
281	20240419	154000	519511650	9810	9810	9810	9810	0
282	20240419	153900	519511650	9810	9810	9810	9810	0
283	20240419	153800	519511650	9810	9810	9810	9810	0
284	20240419	153700	519511650	9810	9810	9810	9810	0
285	20240419	153600	519511650	9810	9810	9810	9810	0
286	20240419	153500	519511650	9810	9810	9810	9810	0
287	20240419	153400	519511650	9810	9810	9810	9810	0
288	20240419	153300	519511650	9810	9810	9810	9810	0
289	20240419	153200	519511650	9810	9810	9810	9810	0
290	20240419	153100	519511650	9810	9810	9810	9810	0
291	20240419	153000	519511650	9810	9810	9810	9810	1586
292	20240419	152900	503952990	9880	9880	9880	9880	0
293	20240419	152800	503952990	9880	9880	9880	9880	0
294	20240419	152700	503952990	9880	9880	9880	9880	0
295	20240419	152600	503952990	9880	9880	9880	9880	0
296	20240419	152500	503952990	9880	9880	9880	9880	0
297	20240419	152400	503952990	9880	9880	9880	9880	0
298	20240419	152300	503952990	9880	9880	9880	9880	0
299	20240419	152200	503952990	9880	9880	9880	9880	0
300	20240419	152100	503952990	9880	9880	9880	9880	0
301	20240419	152000	503952990	9880	9880	9880	9880	0
302	20240419	151900	503952990	9880	9820	9880	9820	300
303	20240419	151800	501001850	9880	9820	9880	9820	230
304	20240419	151700	498743070	9890	9890	9890	9890	100
305	20240419	151600	497754070	9890	9820	9890	9810	140
306	20240419	151500	496372620	9890	9890	9890	9890	0
307	20240419	151400	496372620	9890	9870	9890	9810	45
308	20240419	151300	495928240	9810	9820	9820	9810	34
309	20240419	151200	495594500	9890	9820	9890	9810	543
310	20240419	151100	490264440	9890	9890	9890	9890	0
311	20240419	151000	490264440	9890	9890	9890	9890	0
312	20240419	150900	490264440	9890	9890	9890	9890	0
313	20240419	150800	490264440	9890	9890	9890	9890	0
314	20240419	150700	490264440	9890	9890	9890	9890	1
315	20240419	150600	490254550	9890	9890	9890	9890	1
316	20240419	150500	490244660	9890	9870	9890	9870	21
317	20240419	150400	490037070	9860	9840	9860	9830	374
318	20240419	150300	486359100	9850	9820	9850	9820	27
319	20240419	150200	486093930	9870	9870	9870	9870	0
320	20240419	150100	486093930	9870	9870	9870	9870	0
321	20240419	150000	486093930	9870	9870	9870	9850	102
322	20240419	145900	485089190	9870	9820	9870	9820	103
323	20240419	145800	484077580	9870	9830	9870	9820	205
324	20240419	145700	482064060	9890	9880	9890	9880	101
325	20240419	145600	481066170	9880	9880	9880	9880	201
326	20240419	145500	479080290	9870	9870	9870	9870	22
327	20240419	145400	478863150	9870	9870	9870	9870	0
328	20240419	145300	478863150	9870	9870	9870	9870	58
329	20240419	145200	478290690	9870	9820	9870	9820	101
330	20240419	145100	477298820	9860	9860	9860	9860	63
331	20240419	145000	476677640	9860	9860	9860	9860	26
332	20240419	144900	476421280	9860	9860	9860	9860	1
333	20240419	144800	476411420	9860	9860	9860	9860	1
334	20240419	144700	476401560	9870	9810	9870	9810	5
335	20240419	144600	476352450	9810	9870	9870	9810	280
336	20240419	144500	473603240	9820	9830	9830	9820	3
337	20240419	144400	473573770	9880	9880	9880	9880	1
338	20240419	144300	473563890	9890	9890	9890	9890	0
339	20240419	144200	473563890	9890	9890	9890	9890	0
340	20240419	144100	473563890	9890	9890	9890	9890	0
341	20240419	144000	473563890	9890	9890	9890	9890	0
342	20240419	143900	473563890	9890	9890	9890	9890	0
343	20240419	143800	473563890	9890	9890	9890	9890	2
344	20240419	143700	473544110	9890	9890	9890	9890	1
345	20240419	143600	473534220	9860	9860	9860	9860	0
346	20240419	143500	473534220	9860	9860	9860	9860	95
347	20240419	143400	472597520	9860	9900	9900	9850	299
348	20240419	143300	469651300	9860	9860	9900	9860	7
349	20240419	143200	469582240	9850	9880	9880	9850	5
350	20240419	143100	469532870	9910	9910	9910	9910	1
351	20240419	143000	469522960	9910	9910	9910	9910	1
352	20240419	142900	469513050	9910	9910	9910	9910	1
353	20240419	142800	469503140	9880	9880	9910	9880	141
354	20240419	142700	468109900	9880	9880	9880	9880	95
355	20240419	142600	467171300	9860	9860	9860	9860	15
356	20240419	142500	467023400	9920	9920	9920	9920	0
357	20240419	142400	467023400	9920	9920	9920	9920	5
358	20240419	142300	466973800	9850	9850	9850	9850	3
359	20240419	142200	466944250	9850	9920	9920	9850	2
360	20240419	142100	466924480	9940	9940	9940	9940	0
361	20240419	142000	466924480	9940	9940	9940	9940	0
362	20240419	141900	466924480	9940	9940	9940	9940	5
363	20240419	141800	466874780	9950	9950	9950	9950	0
364	20240419	141700	466874780	9950	9860	9960	9850	212
365	20240419	141600	464778980	9770	9770	9770	9770	0
366	20240419	141500	464778980	9770	9810	9860	9770	98
367	20240419	141400	463820510	9870	9870	9870	9870	2
368	20240419	141300	463800770	9870	9870	9870	9870	3
369	20240419	141200	463771160	9810	9810	9810	9790	27
370	20240419	141100	463506470	9810	9930	9930	9810	32
371	20240419	141000	463191060	9930	9930	9930	9930	1
372	20240419	140900	463181130	9950	9950	9950	9950	0
373	20240419	140800	463181130	9950	9950	9950	9950	0
374	20240419	140700	463181130	9950	9950	9950	9950	2
375	20240419	140600	463161230	9940	9940	9940	9940	2
376	20240419	140500	463141350	9950	9950	9950	9950	0
377	20240419	140400	463141350	9950	9940	9950	9940	4
378	20240419	140300	463101570	9950	9950	9950	9950	1
379	20240419	140200	463091620	9930	9920	9950	9920	225
380	20240419	140100	460857350	9930	9930	9930	9930	0
381	20240419	140000	460857350	9930	9930	9930	9930	1
382	20240419	135900	460847420	9850	9880	9910	9850	21
383	20240419	135800	460639890	9880	9870	9880	9870	100
384	20240419	135700	459651970	9850	9840	9850	9840	1278
385	20240419	135600	447064680	9840	9780	9850	9780	107
386	20240419	135500	446017790	9850	9780	9850	9780	278
387	20240419	135400	443279700	9780	9780	9850	9780	9
388	20240419	135300	443191610	9840	9840	9840	9840	0
389	20240419	135200	443191610	9840	9840	9840	9840	1
390	20240419	135100	443181770	9850	9850	9850	9850	0
391	20240419	135000	443181770	9850	9850	9850	9850	0
392	20240419	134900	443181770	9850	9850	9850	9850	1
393	20240419	134800	443171920	9830	9830	9830	9830	0
394	20240419	134700	443171920	9830	9830	9830	9830	0
395	20240419	134600	443171920	9830	9830	9830	9830	0
396	20240419	134500	443171920	9830	9810	9830	9810	764
397	20240419	134400	435666880	9750	9810	9810	9750	900
398	20240419	134300	426874240	9810	9820	9820	9810	5
399	20240419	134200	426825170	9810	9810	9810	9810	0
400	20240419	134100	426825170	9810	9810	9810	9810	2
401	20240419	134000	426805550	9820	9820	9820	9820	1
402	20240419	133900	426795730	9810	9810	9810	9810	39
403	20240419	133800	426413140	9820	9820	9820	9820	1
404	20240419	133700	426403320	9810	9810	9810	9810	3
405	20240419	133600	426373890	9820	9810	9820	9810	3
406	20240419	133500	426344450	9810	9810	9810	9810	40
407	20240419	133400	425952050	9820	9830	9830	9820	26
408	20240419	133300	425696720	9830	9830	9830	9830	72
409	20240419	133200	424988960	9830	9830	9830	9830	0
410	20240419	133100	424988960	9830	9830	9830	9830	37
411	20240419	133000	424625250	9880	9880	9880	9880	5
412	20240419	132900	424575850	9880	9880	9880	9880	0
413	20240419	132800	424575850	9880	9840	9880	9840	16
414	20240419	132700	424418370	9880	9880	9880	9880	0
415	20240419	132600	424418370	9880	9880	9880	9880	0
416	20240419	132500	424418370	9880	9830	9880	9830	43
417	20240419	132400	423995630	9880	9880	9880	9880	1
418	20240419	132300	423985750	9880	9870	9880	9870	11
419	20240419	132200	423877130	9880	9880	9880	9880	102
420	20240419	132100	422869370	9830	9830	9830	9830	20
421	20240419	132000	422672770	9830	9880	9880	9830	8
422	20240419	131900	422593850	9880	9870	9880	9870	138
423	20240419	131800	421230850	9860	9860	9860	9860	0
424	20240419	131700	421230850	9860	9860	9860	9860	100
425	20240419	131600	420244850	9850	9840	9850	9840	185
426	20240419	131500	418423680	9810	9810	9810	9810	11
427	20240419	131400	418315770	9830	9830	9830	9830	7
428	20240419	131300	418246960	9830	9830	9830	9830	0
429	20240419	131200	418246960	9830	9830	9830	9830	3
430	20240419	131100	418217470	9830	9830	9830	9830	50
431	20240419	131000	417725970	9830	9830	9830	9830	0
432	20240419	130900	417725970	9830	9830	9830	9830	0
433	20240419	130800	417725970	9830	9830	9830	9830	2
434	20240419	130700	417706310	9790	9800	9800	9790	40
435	20240419	130600	417314610	9800	9810	9810	9800	21
436	20240419	130500	417108700	9810	9810	9810	9810	1
437	20240419	130400	417098890	9800	9800	9800	9800	0
438	20240419	130300	417098890	9800	9800	9810	9800	11
439	20240419	130200	416991080	9800	9790	9800	9790	3
440	20240419	130100	416961700	9790	9790	9790	9790	42
441	20240419	130000	416550520	9780	9780	9780	9780	0
442	20240419	125900	416550520	9780	9780	9780	9780	0
443	20240419	125800	416550520	9780	9780	9780	9780	90
444	20240419	125700	415670320	9790	9790	9790	9790	5
445	20240419	125600	415621370	9790	9720	9790	9720	30
446	20240419	125500	415327890	9720	9790	9790	9720	42
447	20240419	125400	414919300	9720	9720	9720	9720	0
448	20240419	125300	414919300	9720	9720	9720	9720	36
449	20240419	125200	414569380	9790	9790	9790	9790	0
450	20240419	125100	414569380	9790	9790	9790	9790	0
451	20240419	125000	414569380	9790	9790	9790	9790	0
452	20240419	124900	414569380	9790	9790	9790	9790	0
453	20240419	124800	414569380	9790	9790	9790	9790	1
454	20240419	124700	414559590	9720	9720	9790	9720	11
455	20240419	124600	414452420	9720	9730	9730	9720	4
456	20240419	124500	414413510	9790	9800	9800	9730	9
457	20240419	124400	414325470	9790	9790	9790	9710	242
458	20240419	124300	411974050	9800	9800	9800	9800	0
459	20240419	124200	411974050	9800	9770	9800	9770	853
460	20240419	124100	403617770	9790	9790	9790	9790	0
461	20240419	124000	403617770	9790	9730	9790	9730	81
462	20240419	123900	402826640	9790	9790	9790	9790	0
463	20240419	123800	402826640	9790	9790	9790	9790	0
464	20240419	123700	402826640	9790	9790	9790	9790	150
465	20240419	123600	401358140	9780	9760	9780	9760	1000
466	20240419	123500	391580830	9750	9750	9750	9750	0
467	20240419	123400	391580830	9750	9750	9760	9750	429
468	20240419	123300	387395700	9740	9740	9740	9740	150
469	20240419	123200	385934700	9740	9740	9740	9740	1
470	20240419	123100	385924960	9690	9700	9700	9690	200
471	20240419	123000	383985400	9710	9710	9710	9710	3
472	20240419	122900	383956270	9700	9710	9710	9700	204
473	20240419	122800	381975470	9740	9740	9740	9740	0
474	20240419	122700	381975470	9740	9740	9740	9740	50
475	20240419	122600	381488470	9740	9740	9740	9740	26
476	20240419	122500	381235230	9740	9700	9740	9700	2
477	20240419	122400	381215790	9700	9700	9700	9700	1
478	20240419	122300	381206090	9700	9700	9700	9700	0
479	20240419	122200	381206090	9700	9700	9700	9700	0
480	20240419	122100	381206090	9700	9690	9700	9690	519
481	20240419	122000	376172280	9690	9680	9690	9680	137
482	20240419	121900	374845120	9680	9680	9680	9680	20
483	20240419	121800	374651520	9660	9660	9660	9660	0
484	20240419	121700	374651520	9660	9660	9660	9660	1
485	20240419	121600	374641860	9700	9700	9700	9700	101
486	20240419	121500	373662160	9700	9700	9700	9700	10
487	20240419	121400	373565160	9700	9700	9700	9700	1
488	20240419	121300	373555460	9640	9650	9650	9640	2
489	20240419	121200	373536170	9620	9700	9700	9620	422
490	20240419	121100	369443020	9700	9700	9700	9700	103
491	20240419	121000	368443920	9700	9700	9700	9700	105
492	20240419	120900	367425420	9600	9600	9600	9600	0
493	20240419	120800	367425420	9600	9620	9620	9600	516
494	20240419	120700	362469610	9600	9660	9660	9600	317
495	20240419	120600	359411770	9680	9670	9680	9670	434
496	20240419	120500	355214700	9670	9670	9670	9670	0
497	20240419	120400	355214700	9670	9660	9670	9660	388
498	20240419	120300	351465980	9660	9660	9660	9660	190
499	20240419	120200	349630580	9640	9630	9640	9630	164
500	20240419	120100	348050860	9630	9630	9630	9630	0
501	20240419	120000	348050860	9630	9630	9630	9630	18
502	20240419	115900	347877520	9630	9630	9630	9630	21
503	20240419	115800	347675290	9550	9630	9630	9550	510
504	20240419	115700	342801410	9660	9660	9660	9660	10
505	20240419	115600	342704810	9570	9570	9570	9570	0
506	20240419	115500	342704810	9570	9570	9570	9570	4
507	20240419	115400	342666530	9670	9670	9670	9660	145
508	20240419	115300	341264470	9660	9580	9660	9550	1011
509	20240419	115200	331587970	9580	9670	9670	9580	375
510	20240419	115100	327962170	9670	9630	9670	9580	715
511	20240419	115000	321097700	9700	9700	9700	9700	42
512	20240419	114900	320690300	9690	9680	9690	9680	694
513	20240419	114800	313967230	9680	9680	9680	9680	0
514	20240419	114700	313967230	9680	9680	9680	9680	0
515	20240419	114600	313967230	9680	9670	9680	9670	610
516	20240419	114500	308067430	9680	9680	9680	9680	0
517	20240419	114400	308067430	9680	9630	9680	9630	13
518	20240419	114300	307942040	9600	9600	9600	9600	0
519	20240419	114200	307942040	9600	9600	9600	9600	30
520	20240419	114100	307654040	9630	9630	9630	9630	1
521	20240419	114000	307644410	9630	9630	9630	9630	39
522	20240419	113900	307268840	9630	9580	9630	9580	3
523	20240419	113800	307240050	9580	9630	9630	9580	320
524	20240419	113700	304170760	9640	9640	9640	9640	236
525	20240419	113600	301895720	9640	9650	9650	9640	2007
526	20240419	113500	282528250	9680	9660	9680	9660	60
527	20240419	113400	281947650	9690	9680	9690	9680	107
528	20240419	113300	280911640	9680	9650	9680	9650	51
529	20240419	113200	280417990	9680	9670	9680	9670	66
530	20240419	113100	279779540	9660	9620	9660	9620	401
531	20240419	113000	275913570	9620	9620	9620	9620	1
532	20240419	112900	275903950	9620	9610	9620	9610	122
533	20240419	112800	274731030	9610	9560	9610	9560	330
534	20240419	112700	271570840	9580	9580	9580	9580	0
535	20240419	112600	271570840	9580	9550	9610	9470	1881
536	20240419	112500	253672320	9550	9550	9650	9550	304
537	20240419	112400	250763950	9550	9630	9630	9500	4721
538	20240419	112300	205619550	9630	9670	9670	9630	155
539	20240419	112200	204125540	9670	9670	9670	9670	2
540	20240419	112100	204106200	9670	9640	9670	9630	226
541	20240419	112000	201927280	9650	9650	9650	9650	36
542	20240419	111900	201579880	9650	9650	9650	9650	200
543	20240419	111800	199649880	9670	9680	9680	9650	219
544	20240419	111700	197535260	9670	9670	9670	9670	597
545	20240419	111600	191762270	9670	9680	9680	9660	644
546	20240419	111500	185535070	9700	9700	9740	9690	1072
547	20240419	111400	175137910	9700	9700	9740	9700	121
548	20240419	111300	173964050	9700	9760	9760	9700	102
549	20240419	111200	172974590	9760	9740	9760	9700	137
550	20240419	111100	171638230	9760	9770	9770	9760	5
551	20240419	111000	171589420	9700	9790	9790	9700	347
552	20240419	110900	168220220	9790	9790	9790	9790	0
553	20240419	110800	168220220	9790	9750	9790	9700	1907
554	20240419	110700	149686140	9800	9800	9800	9800	10
555	20240419	110600	149588140	9800	9750	9800	9750	184
556	20240419	110500	147793840	9810	9760	9810	9750	516
557	20240419	110400	142762210	9760	9770	9810	9760	31
558	20240419	110300	142459340	9760	9750	9760	9750	499
559	20240419	110200	137591390	9760	9760	9760	9740	104
560	20240419	110100	136577350	9740	9810	9830	9740	912
561	20240419	110000	127677440	9840	9830	9840	9830	62
562	20240419	105900	127067970	9860	9860	9860	9860	0
563	20240419	105800	127067970	9860	9860	9860	9860	35
564	20240419	105700	126722870	9860	9810	9860	9800	264
565	20240419	105600	124134280	9880	9810	9880	9800	1489
566	20240419	105500	109532070	9820	9820	9820	9820	4
567	20240419	105400	109492790	9880	9850	9880	9850	9
568	20240419	105300	109404050	9850	9820	9850	9810	85
569	20240419	105200	108567350	9850	9850	9850	9850	0
570	20240419	105100	108567350	9850	9830	9850	9830	32
571	20240419	105000	108252770	9830	9830	9830	9830	0
572	20240419	104900	108252770	9830	9830	9830	9800	1258
573	20240419	104800	95892010	9840	9840	9840	9840	57
574	20240419	104700	95331130	9840	9840	9840	9840	4
575	20240419	104600	95291770	9880	9830	9880	9830	51
576	20240419	104500	94790390	9880	9870	9880	9840	613
577	20240419	104400	88747390	9910	9910	9910	9910	0
578	20240419	104300	88747390	9910	9910	9910	9910	20
579	20240419	104200	88549190	9910	9910	9910	9910	0
580	20240419	104100	88549190	9910	9910	9910	9910	0
581	20240419	104000	88549190	9910	9880	9910	9880	56
582	20240419	103900	87995730	9910	9900	9910	9870	132
583	20240419	103800	86689850	9900	9900	9900	9900	237
584	20240419	103700	84343550	9900	9900	9900	9900	1
585	20240419	103600	84333650	9870	9870	9870	9870	0
586	20240419	103500	84333650	9870	9870	9900	9870	19
587	20240419	103400	84146090	9870	9880	9880	9870	402
588	20240419	103300	80175860	9910	9910	9910	9910	88
589	20240419	103200	79303780	9880	9880	9880	9880	87
590	20240419	103100	78444220	9880	9910	9910	9880	207
591	20240419	103000	76399000	9870	9910	9910	9870	767
592	20240419	102900	68810070	9970	9920	9970	9920	83
593	20240419	102800	67986660	9970	9970	9970	9970	0
594	20240419	102700	67986660	9970	9940	9970	9940	2
595	20240419	102600	67966750	9970	9970	9970	9970	0
596	20240419	102500	67966750	9970	9970	9970	9970	2
597	20240419	102400	67946810	9940	9940	9940	9940	1
598	20240419	102300	67936870	9970	9970	9970	9970	0
599	20240419	102200	67936870	9970	9970	9970	9970	320
600	20240419	102100	64746470	9970	9910	9970	9910	35
601	20240419	102000	64399560	9970	9970	9970	9970	0
602	20240419	101900	64399560	9970	9920	9970	9910	263
603	20240419	101800	61792340	9970	9970	9970	9970	0
604	20240419	101700	61792340	9970	9960	9970	9960	282
605	20240419	101600	58983610	9960	9930	9960	9930	11
606	20240419	101500	58874350	9960	9930	9960	9920	184
607	20240419	101400	57048300	9970	9970	9970	9970	1
608	20240419	101300	57038330	9930	9960	9970	9930	105
609	20240419	101200	55992640	9960	9960	9990	9960	55
610	20240419	101100	55444810	9990	9950	9990	9910	475
611	20240419	101000	50726900	9990	9990	9990	9990	0
612	20240419	100900	50726900	9990	9990	9990	9990	0
613	20240419	100800	50726900	9990	9990	9990	9990	1
614	20240419	100700	50716910	10000	10000	10000	10000	0
615	20240419	100600	50716910	10000	10000	10000	10000	0
616	20240419	100500	50716910	10000	10000	10000	10000	0
617	20240419	100400	50716910	10000	10000	10000	10000	0
618	20240419	100300	50716910	10000	10000	10000	10000	0
619	20240419	100200	50716910	10000	10000	10000	10000	51
620	20240419	100100	50206910	10000	10000	10000	10000	1
621	20240419	100000	50196910	10000	9990	10000	9990	42
622	20240419	095900	49777310	9990	9980	9990	9940	239
623	20240419	095800	47398310	9980	9980	9980	9980	50
624	20240419	095700	46899310	9990	9990	9990	9990	1
625	20240419	095600	46889320	9950	9950	9950	9950	4
626	20240419	095500	46849520	10000	10000	10000	10000	0
627	20240419	095400	46849520	10000	9980	10000	9980	2
628	20240419	095300	46829540	10000	10000	10000	10000	3
629	20240419	095200	46799540	10040	10040	10040	10040	0
630	20240419	095100	46799540	10040	10040	10040	10040	1
631	20240419	095000	46789500	9990	9990	9990	9990	31
632	20240419	094900	46479810	10050	10050	10050	10050	0
633	20240419	094800	46479810	10050	10010	10050	10010	2
634	20240419	094700	46459750	10050	9980	10050	9950	546
635	20240419	094600	41014120	9980	10000	10000	9980	605
636	20240419	094500	34970470	10060	10060	10060	10060	0
637	20240419	094400	34970470	10060	10000	10060	10000	5
638	20240419	094300	34920410	10080	10080	10080	10080	0
639	20240419	094200	34920410	10080	10080	10080	10080	0
640	20240419	094100	34920410	10080	10080	10080	10080	0
641	20240419	094000	34920410	10080	10070	10080	10070	2
642	20240419	093900	34900260	10000	10000	10000	10000	4
643	20240419	093800	34860260	10090	10090	10090	10090	0
644	20240419	093700	34860260	10090	10090	10090	10090	0
645	20240419	093600	34860260	10090	10090	10090	10090	0
646	20240419	093500	34860260	10090	10090	10090	10090	16
647	20240419	093400	34698820	10110	10110	10110	10110	0
648	20240419	093300	34698820	10110	10110	10110	10110	0
649	20240419	093200	34698820	10110	10110	10110	10110	0
650	20240419	093100	34698820	10110	10110	10110	10110	0
651	20240419	093000	34698820	10110	10110	10110	10110	0
652	20240419	092900	34698820	10110	10110	10110	10110	0
653	20240419	092800	34698820	10110	10110	10110	10110	0
654	20240419	092700	34698820	10110	10110	10110	10110	0
655	20240419	092600	34698820	10110	10110	10110	10110	1
656	20240419	092500	34688710	10130	10130	10130	10130	0
657	20240419	092400	34688710	10130	10130	10130	10130	1
658	20240419	092300	34678580	10050	10050	10050	10050	94
659	20240419	092200	33733880	10050	10050	10050	10050	6
660	20240419	092100	33673580	10050	10010	10050	9990	73
661	20240419	092000	32944060	10050	10050	10050	10050	13
662	20240419	091900	32813410	10160	10160	10160	10160	0
663	20240419	091800	32813410	10160	10160	10160	10160	0
664	20240419	091700	32813410	10160	10160	10160	10160	0
665	20240419	091600	32813410	10160	10160	10160	10160	0
666	20240419	091500	32813410	10160	10160	10160	10150	52
667	20240419	091400	32285100	10170	10100	10170	10100	9
668	20240419	091300	32194010	10100	10100	10170	10100	18
669	20240419	091200	32012070	10170	10070	10170	10070	394
670	20240419	091100	28040560	10080	10060	10080	9990	1406
671	20240419	091000	13967240	10080	10160	10160	10060	580
672	20240419	090900	8126190	10170	10160	10170	10160	208
673	20240419	090800	6010840	10170	10130	10180	10080	56
674	20240419	090700	5445800	10190	10190	10190	10190	0
675	20240419	090600	5445800	10190	10120	10190	10110	6
676	20240419	090500	5385050	10190	10190	10190	10190	0
677	20240419	090400	5385050	10190	10190	10190	10190	1
678	20240419	090300	5374860	10180	10110	10190	10110	35
679	20240419	090200	5020550	10190	10140	10190	10140	2
680	20240419	090100	5000220	10200	10190	10200	10080	113
681	20240419	090000	3849370	10150	10040	10150	10040	382