KissMeData/238090/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	202700	307554390	4130	4130	4130	4130	2287
3	20240419	202600	307554390	4130	4130	4130	4130	0
4	20240419	202500	307554390	4130	4130	4130	4130	0
5	20240419	202400	307554390	4130	4130	4130	4130	0
6	20240419	202300	307554390	4130	4130	4130	4130	0
7	20240419	202200	307554390	4130	4130	4130	4130	0
8	20240419	202100	307554390	4130	4130	4130	4130	0
9	20240419	202000	307554390	4130	4130	4130	4130	0
10	20240419	201900	307554390	4130	4130	4130	4130	0
11	20240419	201800	307554390	4130	4130	4130	4130	0
12	20240419	201700	307554390	4130	4130	4130	4130	0
13	20240419	201600	307554390	4130	4130	4130	4130	0
14	20240419	201500	307554390	4130	4130	4130	4130	0
15	20240419	201400	307554390	4130	4130	4130	4130	0
16	20240419	201300	307554390	4130	4130	4130	4130	0
17	20240419	201200	307554390	4130	4130	4130	4130	0
18	20240419	201100	307554390	4130	4130	4130	4130	0
19	20240419	201000	307554390	4130	4130	4130	4130	0
20	20240419	200900	307554390	4130	4130	4130	4130	0
21	20240419	200800	307554390	4130	4130	4130	4130	0
22	20240419	200700	307554390	4130	4130	4130	4130	0
23	20240419	200600	307554390	4130	4130	4130	4130	0
24	20240419	200500	307554390	4130	4130	4130	4130	0
25	20240419	200400	307554390	4130	4130	4130	4130	0
26	20240419	200300	307554390	4130	4130	4130	4130	0
27	20240419	200200	307554390	4130	4130	4130	4130	0
28	20240419	200100	307554390	4130	4130	4130	4130	0
29	20240419	200000	307554390	4130	4130	4130	4130	0
30	20240419	195900	307554390	4130	4130	4130	4130	0
31	20240419	195800	307554390	4130	4130	4130	4130	0
32	20240419	195700	307554390	4130	4130	4130	4130	2287
33	20240419	195600	307554390	4130	4130	4130	4130	0
34	20240419	195500	307554390	4130	4130	4130	4130	0
35	20240419	195400	307554390	4130	4130	4130	4130	0
36	20240419	195300	307554390	4130	4130	4130	4130	0
37	20240419	195200	307554390	4130	4130	4130	4130	0
38	20240419	195100	307554390	4130	4130	4130	4130	0
39	20240419	195000	307554390	4130	4130	4130	4130	0
40	20240419	194900	307554390	4130	4130	4130	4130	0
41	20240419	194800	307554390	4130	4130	4130	4130	0
42	20240419	194700	307554390	4130	4130	4130	4130	0
43	20240419	194600	307554390	4130	4130	4130	4130	0
44	20240419	194500	307554390	4130	4130	4130	4130	0
45	20240419	194400	307554390	4130	4130	4130	4130	0
46	20240419	194300	307554390	4130	4130	4130	4130	0
47	20240419	194200	307554390	4130	4130	4130	4130	0
48	20240419	194100	307554390	4130	4130	4130	4130	0
49	20240419	194000	307554390	4130	4130	4130	4130	0
50	20240419	193900	307554390	4130	4130	4130	4130	0
51	20240419	193800	307554390	4130	4130	4130	4130	0
52	20240419	193700	307554390	4130	4130	4130	4130	0
53	20240419	193600	307554390	4130	4130	4130	4130	0
54	20240419	193500	307554390	4130	4130	4130	4130	0
55	20240419	193400	307554390	4130	4130	4130	4130	0
56	20240419	193300	307554390	4130	4130	4130	4130	0
57	20240419	193200	307554390	4130	4130	4130	4130	0
58	20240419	193100	307554390	4130	4130	4130	4130	0
59	20240419	193000	307554390	4130	4130	4130	4130	0
60	20240419	192900	307554390	4130	4130	4130	4130	0
61	20240419	192800	307554390	4130	4130	4130	4130	0
62	20240419	192700	307554390	4130	4130	4130	4130	2287
63	20240419	192600	307554390	4130	4130	4130	4130	0
64	20240419	192500	307554390	4130	4130	4130	4130	0
65	20240419	192400	307554390	4130	4130	4130	4130	0
66	20240419	192300	307554390	4130	4130	4130	4130	0
67	20240419	192200	307554390	4130	4130	4130	4130	0
68	20240419	192100	307554390	4130	4130	4130	4130	0
69	20240419	192000	307554390	4130	4130	4130	4130	0
70	20240419	191900	307554390	4130	4130	4130	4130	0
71	20240419	191800	307554390	4130	4130	4130	4130	0
72	20240419	191700	307554390	4130	4130	4130	4130	0
73	20240419	191600	307554390	4130	4130	4130	4130	0
74	20240419	191500	307554390	4130	4130	4130	4130	0
75	20240419	191400	307554390	4130	4130	4130	4130	0
76	20240419	191300	307554390	4130	4130	4130	4130	0
77	20240419	191200	307554390	4130	4130	4130	4130	0
78	20240419	191100	307554390	4130	4130	4130	4130	0
79	20240419	191000	307554390	4130	4130	4130	4130	0
80	20240419	190900	307554390	4130	4130	4130	4130	0
81	20240419	190800	307554390	4130	4130	4130	4130	0
82	20240419	190700	307554390	4130	4130	4130	4130	0
83	20240419	190600	307554390	4130	4130	4130	4130	0
84	20240419	190500	307554390	4130	4130	4130	4130	0
85	20240419	190400	307554390	4130	4130	4130	4130	0
86	20240419	190300	307554390	4130	4130	4130	4130	0
87	20240419	190200	307554390	4130	4130	4130	4130	0
88	20240419	190100	307554390	4130	4130	4130	4130	0
89	20240419	190000	307554390	4130	4130	4130	4130	0
90	20240419	185900	307554390	4130	4130	4130	4130	0
91	20240419	185800	307554390	4130	4130	4130	4130	0
92	20240419	185700	307554390	4130	4130	4130	4130	2287
93	20240419	185600	307554390	4130	4130	4130	4130	0
94	20240419	185500	307554390	4130	4130	4130	4130	0
95	20240419	185400	307554390	4130	4130	4130	4130	0
96	20240419	185300	307554390	4130	4130	4130	4130	0
97	20240419	185200	307554390	4130	4130	4130	4130	0
98	20240419	185100	307554390	4130	4130	4130	4130	0
99	20240419	185000	307554390	4130	4130	4130	4130	0
100	20240419	184900	307554390	4130	4130	4130	4130	0
101	20240419	184800	307554390	4130	4130	4130	4130	0
102	20240419	184700	307554390	4130	4130	4130	4130	0
103	20240419	184600	307554390	4130	4130	4130	4130	0
104	20240419	184500	307554390	4130	4130	4130	4130	0
105	20240419	184400	307554390	4130	4130	4130	4130	0
106	20240419	184300	307554390	4130	4130	4130	4130	0
107	20240419	184200	307554390	4130	4130	4130	4130	0
108	20240419	184100	307554390	4130	4130	4130	4130	0
109	20240419	184000	307554390	4130	4130	4130	4130	0
110	20240419	183900	307554390	4130	4130	4130	4130	0
111	20240419	183800	307554390	4130	4130	4130	4130	0
112	20240419	183700	307554390	4130	4130	4130	4130	0
113	20240419	183600	307554390	4130	4130	4130	4130	0
114	20240419	183500	307554390	4130	4130	4130	4130	0
115	20240419	183400	307554390	4130	4130	4130	4130	0
116	20240419	183300	307554390	4130	4130	4130	4130	0
117	20240419	183200	307554390	4130	4130	4130	4130	0
118	20240419	183100	307554390	4130	4130	4130	4130	0
119	20240419	183000	307554390	4130	4130	4130	4130	0
120	20240419	182900	307554390	4130	4130	4130	4130	0
121	20240419	182800	307554390	4130	4130	4130	4130	0
122	20240419	182700	307554390	4130	4130	4130	4130	2287
123	20240419	182600	307554390	4130	4130	4130	4130	0
124	20240419	182500	307554390	4130	4130	4130	4130	0
125	20240419	182400	307554390	4130	4130	4130	4130	0
126	20240419	182300	307554390	4130	4130	4130	4130	0
127	20240419	182200	307554390	4130	4130	4130	4130	0
128	20240419	182100	307554390	4130	4130	4130	4130	0
129	20240419	182000	307554390	4130	4130	4130	4130	0
130	20240419	181900	307554390	4130	4130	4130	4130	0
131	20240419	181800	307554390	4130	4130	4130	4130	0
132	20240419	181700	307554390	4130	4130	4130	4130	0
133	20240419	181600	307554390	4130	4130	4130	4130	0
134	20240419	181500	307554390	4130	4130	4130	4130	0
135	20240419	181400	307554390	4130	4130	4130	4130	0
136	20240419	181300	307554390	4130	4130	4130	4130	0
137	20240419	181200	307554390	4130	4130	4130	4130	0
138	20240419	181100	307554390	4130	4130	4130	4130	0
139	20240419	181000	307554390	4130	4130	4130	4130	0
140	20240419	180900	307554390	4130	4130	4130	4130	0
141	20240419	180800	307554390	4130	4130	4130	4130	0
142	20240419	180700	307554390	4130	4130	4130	4130	0
143	20240419	180600	307554390	4130	4130	4130	4130	0
144	20240419	180500	307554390	4130	4130	4130	4130	0
145	20240419	180400	307554390	4130	4130	4130	4130	0
146	20240419	180300	307554390	4130	4130	4130	4130	0
147	20240419	180200	307554390	4130	4130	4130	4130	0
148	20240419	180100	307554390	4130	4130	4130	4130	0
149	20240419	180000	307554390	4130	4130	4130	4130	0
150	20240419	175900	307554390	4130	4130	4130	4130	0
151	20240419	175800	307554390	4130	4130	4130	4130	0
152	20240419	175700	307554390	4130	4130	4130	4130	2287
153	20240419	175600	307554390	4130	4130	4130	4130	0
154	20240419	175500	307554390	4130	4130	4130	4130	0
155	20240419	175400	307554390	4130	4130	4130	4130	0
156	20240419	175300	307554390	4130	4130	4130	4130	0
157	20240419	175200	307554390	4130	4130	4130	4130	0
158	20240419	175100	307554390	4130	4130	4130	4130	0
159	20240419	175000	307554390	4130	4130	4130	4130	0
160	20240419	174900	307554390	4130	4130	4130	4130	0
161	20240419	174800	307554390	4130	4130	4130	4130	0
162	20240419	174700	307554390	4130	4130	4130	4130	0
163	20240419	174600	307554390	4130	4130	4130	4130	0
164	20240419	174500	307554390	4130	4130	4130	4130	0
165	20240419	174400	307554390	4130	4130	4130	4130	0
166	20240419	174300	307554390	4130	4130	4130	4130	0
167	20240419	174200	307554390	4130	4130	4130	4130	0
168	20240419	174100	307554390	4130	4130	4130	4130	0
169	20240419	174000	307554390	4130	4130	4130	4130	0
170	20240419	173900	307554390	4130	4130	4130	4130	0
171	20240419	173800	307554390	4130	4130	4130	4130	0
172	20240419	173700	307554390	4130	4130	4130	4130	0
173	20240419	173600	307554390	4130	4130	4130	4130	0
174	20240419	173500	307554390	4130	4130	4130	4130	0
175	20240419	173400	307554390	4130	4130	4130	4130	0
176	20240419	173300	307554390	4130	4130	4130	4130	0
177	20240419	173200	307554390	4130	4130	4130	4130	0
178	20240419	173100	307554390	4130	4130	4130	4130	0
179	20240419	173000	307554390	4130	4130	4130	4130	0
180	20240419	172900	307554390	4130	4130	4130	4130	0
181	20240419	172800	307554390	4130	4130	4130	4130	0
182	20240419	172700	307554390	4130	4130	4130	4130	2287
183	20240419	172600	307554390	4130	4130	4130	4130	0
184	20240419	172500	307554390	4130	4130	4130	4130	0
185	20240419	172400	307554390	4130	4130	4130	4130	0
186	20240419	172300	307554390	4130	4130	4130	4130	0
187	20240419	172200	307554390	4130	4130	4130	4130	0
188	20240419	172100	307554390	4130	4130	4130	4130	0
189	20240419	172000	307554390	4130	4130	4130	4130	0
190	20240419	171900	307554390	4130	4130	4130	4130	0
191	20240419	171800	307554390	4130	4130	4130	4130	0
192	20240419	171700	307554390	4130	4130	4130	4130	0
193	20240419	171600	307554390	4130	4130	4130	4130	0
194	20240419	171500	307554390	4130	4130	4130	4130	0
195	20240419	171400	307554390	4130	4130	4130	4130	0
196	20240419	171300	307554390	4130	4130	4130	4130	0
197	20240419	171200	307554390	4130	4130	4130	4130	0
198	20240419	171100	307554390	4130	4130	4130	4130	0
199	20240419	171000	307554390	4130	4130	4130	4130	0
200	20240419	170900	307554390	4130	4130	4130	4130	0
201	20240419	170800	307554390	4130	4130	4130	4130	0
202	20240419	170700	307554390	4130	4130	4130	4130	0
203	20240419	170600	307554390	4130	4130	4130	4130	0
204	20240419	170500	307554390	4130	4130	4130	4130	0
205	20240419	170400	307554390	4130	4130	4130	4130	0
206	20240419	170300	307554390	4130	4130	4130	4130	0
207	20240419	170200	307554390	4130	4130	4130	4130	0
208	20240419	170100	307554390	4130	4130	4130	4130	0
209	20240419	170000	307554390	4130	4130	4130	4130	0
210	20240419	165900	307554390	4130	4130	4130	4130	0
211	20240419	165800	307554390	4130	4130	4130	4130	0
212	20240419	165700	307554390	4130	4130	4130	4130	2287
213	20240419	165600	307554390	4130	4130	4130	4130	0
214	20240419	165500	307554390	4130	4130	4130	4130	0
215	20240419	165400	307554390	4130	4130	4130	4130	0
216	20240419	165300	307554390	4130	4130	4130	4130	0
217	20240419	165200	307554390	4130	4130	4130	4130	0
218	20240419	165100	307554390	4130	4130	4130	4130	0
219	20240419	165000	307554390	4130	4130	4130	4130	0
220	20240419	164900	307554390	4130	4130	4130	4130	0
221	20240419	164800	307554390	4130	4130	4130	4130	0
222	20240419	164700	307554390	4130	4130	4130	4130	0
223	20240419	164600	307554390	4130	4130	4130	4130	0
224	20240419	164500	307554390	4130	4130	4130	4130	0
225	20240419	164400	307554390	4130	4130	4130	4130	0
226	20240419	164300	307554390	4130	4130	4130	4130	0
227	20240419	164200	307554390	4130	4130	4130	4130	0
228	20240419	164100	307554390	4130	4130	4130	4130	0
229	20240419	164000	307554390	4130	4130	4130	4130	0
230	20240419	163900	307554390	4130	4130	4130	4130	0
231	20240419	163800	307554390	4130	4130	4130	4130	0
232	20240419	163700	307554390	4130	4130	4130	4130	0
233	20240419	163600	307554390	4130	4130	4130	4130	0
234	20240419	163500	307554390	4130	4130	4130	4130	0
235	20240419	163400	307554390	4130	4130	4130	4130	0
236	20240419	163300	307554390	4130	4130	4130	4130	0
237	20240419	163200	307554390	4130	4130	4130	4130	0
238	20240419	163100	307554390	4130	4130	4130	4130	0
239	20240419	163000	307554390	4130	4130	4130	4130	0
240	20240419	162900	307554390	4130	4130	4130	4130	0
241	20240419	162800	307554390	4130	4130	4130	4130	0
242	20240419	162700	307554390	4130	4130	4130	4130	2287
243	20240419	162600	307554390	4130	4130	4130	4130	0
244	20240419	162500	307554390	4130	4130	4130	4130	0
245	20240419	162400	307554390	4130	4130	4130	4130	0
246	20240419	162300	307554390	4130	4130	4130	4130	0
247	20240419	162200	307554390	4130	4130	4130	4130	0
248	20240419	162100	307554390	4130	4130	4130	4130	0
249	20240419	162000	307554390	4130	4130	4130	4130	0
250	20240419	161900	307554390	4130	4130	4130	4130	0
251	20240419	161800	307554390	4130	4130	4130	4130	0
252	20240419	161700	307554390	4130	4130	4130	4130	0
253	20240419	161600	307554390	4130	4130	4130	4130	0
254	20240419	161500	307554390	4130	4130	4130	4130	0
255	20240419	161400	307554390	4130	4130	4130	4130	0
256	20240419	161300	307554390	4130	4130	4130	4130	0
257	20240419	161200	307554390	4130	4130	4130	4130	0
258	20240419	161100	307554390	4130	4130	4130	4130	0
259	20240419	161000	307554390	4130	4130	4130	4130	0
260	20240419	160900	307554390	4130	4130	4130	4130	0
261	20240419	160800	307554390	4130	4130	4130	4130	0
262	20240419	160700	307554390	4130	4130	4130	4130	0
263	20240419	160600	307554390	4130	4130	4130	4130	0
264	20240419	160500	307554390	4130	4130	4130	4130	0
265	20240419	160400	307554390	4130	4130	4130	4130	0
266	20240419	160300	307554390	4130	4130	4130	4130	0
267	20240419	160200	307554390	4130	4130	4130	4130	0
268	20240419	160100	307554390	4130	4130	4130	4130	0
269	20240419	160000	307554390	4130	4130	4130	4130	0
270	20240419	155900	307554390	4130	4130	4130	4130	0
271	20240419	155800	307554390	4130	4130	4130	4130	0
272	20240419	155700	307554390	4130	4130	4130	4130	2287
273	20240419	155600	307554390	4130	4130	4130	4130	0
274	20240419	155500	307554390	4130	4130	4130	4130	0
275	20240419	155400	307554390	4130	4130	4130	4130	0
276	20240419	155300	307554390	4130	4130	4130	4130	0
277	20240419	155200	307554390	4130	4130	4130	4130	0
278	20240419	155100	307554390	4130	4130	4130	4130	0
279	20240419	155000	307554390	4130	4130	4130	4130	0
280	20240419	154900	307554390	4130	4130	4130	4130	0
281	20240419	154800	307554390	4130	4130	4130	4130	0
282	20240419	154700	307554390	4130	4130	4130	4130	0
283	20240419	154600	307554390	4130	4130	4130	4130	0
284	20240419	154500	307554390	4130	4130	4130	4130	0
285	20240419	154400	307554390	4130	4130	4130	4130	0
286	20240419	154300	307554390	4130	4130	4130	4130	0
287	20240419	154200	307554390	4130	4130	4130	4130	0
288	20240419	154100	307554390	4130	4130	4130	4130	0
289	20240419	154000	307554390	4130	4130	4130	4130	0
290	20240419	153900	307554390	4130	4130	4130	4130	0
291	20240419	153800	307554390	4130	4130	4130	4130	0
292	20240419	153700	307554390	4130	4130	4130	4130	0
293	20240419	153600	307554390	4130	4130	4130	4130	0
294	20240419	153500	307554390	4130	4130	4130	4130	0
295	20240419	153400	307554390	4130	4130	4130	4130	0
296	20240419	153300	307554390	4130	4130	4130	4130	0
297	20240419	153200	307554390	4130	4130	4130	4130	0
298	20240419	153100	307554390	4130	4130	4130	4130	0
299	20240419	153000	307554390	4130	4130	4130	4130	2287
300	20240419	152900	298109080	4130	4130	4130	4130	0
301	20240419	152800	298109080	4130	4130	4130	4130	0
302	20240419	152700	298109080	4130	4130	4130	4130	0
303	20240419	152600	298109080	4130	4130	4130	4130	0
304	20240419	152500	298109080	4130	4130	4130	4130	0
305	20240419	152400	298109080	4130	4130	4130	4130	0
306	20240419	152300	298109080	4130	4130	4130	4130	0
307	20240419	152200	298109080	4130	4130	4130	4130	0
308	20240419	152100	298109080	4130	4130	4130	4130	0
309	20240419	152000	298109080	4130	4130	4130	4130	0
310	20240419	151900	298109080	4130	4075	4165	4065	6948
311	20240419	151800	269609465	4085	4080	4085	4080	201
312	20240419	151700	268788730	4075	4070	4075	4070	1110
313	20240419	151600	264269530	4075	4075	4075	4075	2
314	20240419	151500	264261380	4075	4075	4075	4075	1
315	20240419	151400	264257305	4075	4070	4075	4070	221
316	20240419	151300	263357730	4075	4060	4075	4060	233
317	20240419	151200	262410735	4070	4070	4070	4070	0
318	20240419	151100	262410735	4070	4070	4070	4070	0
319	20240419	151000	262410735	4070	4070	4070	4070	0
320	20240419	150900	262410735	4070	4070	4070	4070	0
321	20240419	150800	262410735	4070	4070	4070	4070	0
322	20240419	150700	262410735	4070	4055	4070	4025	6132
323	20240419	150600	237709720	4070	4070	4070	4070	3
324	20240419	150500	237697510	4070	4070	4070	4070	1
325	20240419	150400	237693440	4055	4065	4065	4055	100
326	20240419	150300	237287715	4065	4065	4065	4065	0
327	20240419	150200	237287715	4065	4065	4065	4065	0
328	20240419	150100	237287715	4065	4065	4065	4065	3
329	20240419	150000	237275520	4065	4065	4065	4065	0
330	20240419	145900	237275520	4065	4065	4065	4065	0
331	20240419	145800	237275520	4065	4070	4070	4065	40
332	20240419	145700	237112825	4070	4070	4070	4070	0
333	20240419	145600	237112825	4070	4070	4070	4070	0
334	20240419	145500	237112825	4070	4070	4070	4070	0
335	20240419	145400	237112825	4070	4070	4070	4070	0
336	20240419	145300	237112825	4070	4070	4070	4070	0
337	20240419	145200	237112825	4070	4070	4070	4070	0
338	20240419	145100	237112825	4070	4070	4070	4070	0
339	20240419	145000	237112825	4070	4070	4070	4070	0
340	20240419	144900	237112825	4070	4070	4070	4070	0
341	20240419	144800	237112825	4070	4075	4075	4070	12
342	20240419	144700	237063935	4065	4065	4065	4065	1
343	20240419	144600	237059870	4080	4080	4080	4080	0
344	20240419	144500	237059870	4080	4080	4080	4080	0
345	20240419	144400	237059870	4080	4080	4080	4080	2
346	20240419	144300	237051710	4080	4080	4080	4080	0
347	20240419	144200	237051710	4080	4080	4080	4080	71
348	20240419	144100	236762030	4075	4075	4075	4075	560
349	20240419	144000	234480030	4075	4075	4075	4075	74
350	20240419	143900	234178480	4070	4080	4080	4070	793
351	20240419	143800	230948125	4085	4085	4085	4085	0
352	20240419	143700	230948125	4085	4165	4165	4080	12455
353	20240419	143600	180005730	4170	4170	4170	4170	0
354	20240419	143500	180005730	4170	4170	4170	4170	1
355	20240419	143400	180001560	4135	4135	4135	4135	0
356	20240419	143300	180001560	4135	4135	4135	4135	0
357	20240419	143200	180001560	4135	4180	4180	4135	8
358	20240419	143100	179968300	4180	4180	4180	4180	0
359	20240419	143000	179968300	4180	4180	4180	4180	0
360	20240419	142900	179968300	4180	4145	4180	4145	55
361	20240419	142800	179740290	4145	4145	4145	4145	0
362	20240419	142700	179740290	4145	4145	4145	4145	0
363	20240419	142600	179740290	4145	4145	4145	4145	0
364	20240419	142500	179740290	4145	4145	4145	4145	0
365	20240419	142400	179740290	4145	4145	4145	4145	0
366	20240419	142300	179740290	4145	4145	4145	4145	0
367	20240419	142200	179740290	4145	4145	4145	4145	70
368	20240419	142100	179450140	4195	4145	4195	4145	78
369	20240419	142000	179126440	4195	4090	4195	4090	9037
370	20240419	141900	141751680	4085	4085	4085	4085	0
371	20240419	141800	141751680	4085	4085	4085	4085	0
372	20240419	141700	141751680	4085	4085	4085	4085	0
373	20240419	141600	141751680	4085	4085	4085	4085	0
374	20240419	141500	141751680	4085	4085	4085	4085	0
375	20240419	141400	141751680	4085	4085	4085	4085	0
376	20240419	141300	141751680	4085	4085	4085	4085	0
377	20240419	141200	141751680	4085	4085	4085	4085	0
378	20240419	141100	141751680	4085	4085	4085	4085	0
379	20240419	141000	141751680	4085	4085	4085	4085	0
380	20240419	140900	141751680	4085	4085	4085	4085	0
381	20240419	140800	141751680	4085	4085	4085	4085	10
382	20240419	140700	141710830	4080	4080	4080	4080	0
383	20240419	140600	141710830	4080	4080	4080	4080	0
384	20240419	140500	141710830	4080	4080	4080	4080	0
385	20240419	140400	141710830	4080	4080	4080	4080	0
386	20240419	140300	141710830	4080	4080	4080	4080	0
387	20240419	140200	141710830	4080	4080	4080	4080	0
388	20240419	140100	141710830	4080	4080	4080	4080	0
389	20240419	140000	141710830	4080	4080	4080	4080	0
390	20240419	135900	141710830	4080	4080	4080	4080	0
391	20240419	135800	141710830	4080	4080	4080	4080	0
392	20240419	135700	141710830	4080	4080	4080	4080	0
393	20240419	135600	141710830	4080	4080	4080	4080	0
394	20240419	135500	141710830	4080	4080	4080	4080	0
395	20240419	135400	141710830	4080	4080	4080	4080	0
396	20240419	135300	141710830	4080	4080	4080	4080	99
397	20240419	135200	141306910	4080	4080	4080	4080	0
398	20240419	135100	141306910	4080	4085	4085	4080	201
399	20240419	135000	140486780	4090	4090	4090	4090	9
400	20240419	134900	140449970	4095	4095	4095	4095	10
401	20240419	134800	140409020	4105	4105	4105	4105	0
402	20240419	134700	140409020	4105	4105	4105	4105	0
403	20240419	134600	140409020	4105	4105	4105	4105	0
404	20240419	134500	140409020	4105	4105	4105	4105	0
405	20240419	134400	140409020	4105	4105	4105	4105	0
406	20240419	134300	140409020	4105	4105	4105	4105	0
407	20240419	134200	140409020	4105	4105	4105	4105	0
408	20240419	134100	140409020	4105	4105	4105	4105	0
409	20240419	134000	140409020	4105	4105	4105	4105	2
410	20240419	133900	140400810	4105	4105	4105	4105	0
411	20240419	133800	140400810	4105	4105	4105	4105	0
412	20240419	133700	140400810	4105	4105	4105	4105	0
413	20240419	133600	140400810	4105	4105	4105	4105	0
414	20240419	133500	140400810	4105	4105	4105	4105	0
415	20240419	133400	140400810	4105	4105	4105	4105	0
416	20240419	133300	140400810	4105	4100	4105	4100	11
417	20240419	133200	140355705	4105	4105	4105	4105	0
418	20240419	133100	140355705	4105	4105	4105	4105	5
419	20240419	133000	140335180	4105	4105	4105	4105	0
420	20240419	132900	140335180	4105	4105	4105	4105	0
421	20240419	132800	140335180	4105	4105	4105	4105	0
422	20240419	132700	140335180	4105	4105	4105	4105	30
423	20240419	132600	140212030	4105	4105	4105	4105	0
424	20240419	132500	140212030	4105	4105	4105	4105	0
425	20240419	132400	140212030	4105	4105	4105	4105	0
426	20240419	132300	140212030	4105	4105	4105	4105	192
427	20240419	132200	139423870	4105	4105	4105	4105	50
428	20240419	132100	139218620	4105	4105	4105	4105	10
429	20240419	132000	139177570	4110	4110	4110	4110	0
430	20240419	131900	139177570	4110	4110	4110	4110	0
431	20240419	131800	139177570	4110	4110	4110	4110	0
432	20240419	131700	139177570	4110	4110	4110	4110	0
433	20240419	131600	139177570	4110	4110	4110	4110	0
434	20240419	131500	139177570	4110	4110	4110	4110	0
435	20240419	131400	139177570	4110	4110	4110	4110	0
436	20240419	131300	139177570	4110	4110	4110	4110	10
437	20240419	131200	139136470	4110	4110	4110	4110	0
438	20240419	131100	139136470	4110	4110	4110	4110	0
439	20240419	131000	139136470	4110	4110	4110	4110	0
440	20240419	130900	139136470	4110	4110	4110	4110	0
441	20240419	130800	139136470	4110	4110	4110	4110	0
442	20240419	130700	139136470	4110	4110	4110	4110	0
443	20240419	130600	139136470	4110	4110	4110	4110	50
444	20240419	130500	138930970	4110	4110	4110	4110	0
445	20240419	130400	138930970	4110	4110	4110	4110	0
446	20240419	130300	138930970	4110	4110	4110	4110	0
447	20240419	130200	138930970	4110	4110	4110	4110	0
448	20240419	130100	138930970	4110	4110	4110	4110	0
449	20240419	130000	138930970	4110	4110	4110	4110	0
450	20240419	125900	138930970	4110	4110	4110	4110	0
451	20240419	125800	138930970	4110	4110	4110	4110	10
452	20240419	125700	138889870	4110	4110	4110	4110	0
453	20240419	125600	138889870	4110	4110	4110	4110	0
454	20240419	125500	138889870	4110	4110	4110	4110	0
455	20240419	125400	138889870	4110	4110	4110	4110	0
456	20240419	125300	138889870	4110	4110	4110	4110	20
457	20240419	125200	138807670	4110	4110	4110	4110	0
458	20240419	125100	138807670	4110	4110	4110	4110	0
459	20240419	125000	138807670	4110	4110	4110	4110	0
460	20240419	124900	138807670	4110	4110	4110	4110	0
461	20240419	124800	138807670	4110	4110	4110	4110	0
462	20240419	124700	138807670	4110	4110	4110	4110	10
463	20240419	124600	138766570	4090	4090	4090	4090	0
464	20240419	124500	138766570	4090	4090	4090	4090	1
465	20240419	124400	138762480	4090	4090	4090	4090	0
466	20240419	124300	138762480	4090	4090	4090	4090	0
467	20240419	124200	138762480	4090	4090	4090	4090	0
468	20240419	124100	138762480	4090	4090	4090	4090	0
469	20240419	124000	138762480	4090	4090	4090	4090	21
470	20240419	123900	138676590	4115	4115	4115	4115	10
471	20240419	123800	138635440	4095	4095	4095	4095	0
472	20240419	123700	138635440	4095	4095	4095	4095	0
473	20240419	123600	138635440	4095	4095	4095	4095	0
474	20240419	123500	138635440	4095	4095	4095	4095	0
475	20240419	123400	138635440	4095	4095	4095	4095	0
476	20240419	123300	138635440	4095	4095	4095	4095	0
477	20240419	123200	138635440	4095	4095	4095	4095	0
478	20240419	123100	138635440	4095	4095	4095	4095	5
479	20240419	123000	138614965	4095	4095	4095	4095	0
480	20240419	122900	138614965	4095	4095	4095	4095	0
481	20240419	122800	138614965	4095	4095	4095	4095	0
482	20240419	122700	138614965	4095	4095	4095	4095	10
483	20240419	122600	138574015	4115	4115	4115	4115	0
484	20240419	122500	138574015	4115	4115	4115	4115	10
485	20240419	122400	138532865	4110	4105	4110	4105	20
486	20240419	122300	138450715	4105	4095	4110	4095	74
487	20240419	122200	138147045	4075	4075	4075	4075	0
488	20240419	122100	138147045	4075	4075	4075	4075	0
489	20240419	122000	138147045	4075	4075	4075	4075	0
490	20240419	121900	138147045	4075	4075	4075	4075	90
491	20240419	121800	137780295	4120	4075	4120	4075	86
492	20240419	121700	137429580	4115	4070	4115	4070	238
493	20240419	121600	136459120	4070	4075	4075	4070	40
494	20240419	121500	136296315	4115	4115	4115	4115	0
495	20240419	121400	136296315	4115	4115	4115	4115	0
496	20240419	121300	136296315	4115	4115	4115	4115	0
497	20240419	121200	136296315	4115	4115	4115	4115	0
498	20240419	121100	136296315	4115	4075	4115	4075	90
499	20240419	121000	135929525	4075	4120	4120	4075	11
500	20240419	120900	135884250	4115	4115	4115	4115	0
501	20240419	120800	135884250	4115	4115	4115	4115	0
502	20240419	120700	135884250	4115	4115	4115	4115	0
503	20240419	120600	135884250	4115	4115	4115	4115	0
504	20240419	120500	135884250	4115	4115	4115	4115	0
505	20240419	120400	135884250	4115	4115	4115	4115	0
506	20240419	120300	135884250	4115	4075	4115	4075	91
507	20240419	120200	135513385	4120	4090	4120	4090	71
508	20240419	120100	135221920	4070	4070	4070	4070	0
509	20240419	120000	135221920	4070	4070	4070	4070	59
510	20240419	115900	134981790	4070	4070	4070	4070	0
511	20240419	115800	134981790	4070	4075	4075	4070	201
512	20240419	115700	134162720	4075	4075	4075	4075	0
513	20240419	115600	134162720	4075	4075	4075	4075	0
514	20240419	115500	134162720	4075	4080	4080	4075	200
515	20240419	115400	133347670	4075	4075	4075	4075	0
516	20240419	115300	133347670	4075	4075	4075	4075	0
517	20240419	115200	133347670	4075	4075	4075	4075	0
518	20240419	115100	133347670	4075	4075	4075	4075	0
519	20240419	115000	133347670	4075	4075	4075	4075	0
520	20240419	114900	133347670	4075	4075	4075	4075	0
521	20240419	114800	133347670	4075	4075	4075	4075	0
522	20240419	114700	133347670	4075	4070	4075	4070	408
523	20240419	114600	131686660	4070	4070	4070	4070	0
524	20240419	114500	131686660	4070	4070	4070	4070	10
525	20240419	114400	131645960	4075	4075	4075	4075	0
526	20240419	114300	131645960	4075	4075	4075	4075	10
527	20240419	114200	131605210	4075	4075	4075	4075	12
528	20240419	114100	131556310	4080	4080	4080	4080	0
529	20240419	114000	131556310	4080	4080	4080	4080	10
530	20240419	113900	131515510	4085	4085	4085	4085	0
531	20240419	113800	131515510	4085	4085	4085	4085	0
532	20240419	113700	131515510	4085	4085	4085	4085	21
533	20240419	113600	131429725	4120	4120	4120	4120	0
534	20240419	113500	131429725	4120	4120	4120	4120	0
535	20240419	113400	131429725	4120	4120	4120	4085	119
536	20240419	113300	130942595	4085	4090	4095	4085	117
537	20240419	113200	130464485	4090	4090	4090	4090	0
538	20240419	113100	130464485	4090	4090	4090	4090	0
539	20240419	113000	130464485	4090	4090	4090	4090	0
540	20240419	112900	130464485	4090	4090	4090	4090	0
541	20240419	112800	130464485	4090	4090	4090	4090	0
542	20240419	112700	130464485	4090	4090	4090	4090	0
543	20240419	112600	130464485	4090	4090	4090	4090	0
544	20240419	112500	130464485	4090	4090	4090	4090	0
545	20240419	112400	130464485	4090	4090	4090	4090	80
546	20240419	112300	130137285	4095	4110	4120	4095	132
547	20240419	112200	129596115	4110	4110	4110	4110	0
548	20240419	112100	129596115	4110	4110	4110	4110	10
549	20240419	112000	129555015	4095	4095	4095	4095	0
550	20240419	111900	129555015	4095	4095	4095	4095	190
551	20240419	111800	128776965	4120	4105	4120	4105	222
552	20240419	111700	127864415	4080	4080	4080	4080	0
553	20240419	111600	127864415	4080	4080	4080	4080	0
554	20240419	111500	127864415	4080	4080	4080	4080	0
555	20240419	111400	127864415	4080	4080	4080	4080	88
556	20240419	111300	127505375	4080	4105	4105	4080	22
557	20240419	111200	127415365	4080	4080	4080	4080	0
558	20240419	111100	127415365	4080	4080	4080	4080	144
559	20240419	111000	126827845	4080	4080	4080	4080	587
560	20240419	110900	124432885	4110	4110	4110	4110	0
561	20240419	110800	124432885	4110	4090	4110	4090	70
562	20240419	110700	124145835	4085	4070	4085	4070	80
563	20240419	110600	123819810	4075	4075	4075	4075	0
564	20240419	110500	123819810	4075	4075	4075	4075	0
565	20240419	110400	123819810	4075	4075	4075	4050	10253
566	20240419	110300	82158115	4090	4090	4090	4090	0
567	20240419	110200	82158115	4090	4090	4090	4090	0
568	20240419	110100	82158115	4090	4090	4090	4090	0
569	20240419	110000	82158115	4090	4090	4090	4090	238
570	20240419	105900	81184695	4075	4075	4075	4075	0
571	20240419	105800	81184695	4075	4075	4075	4075	0
572	20240419	105700	81184695	4075	4075	4075	4075	110
573	20240419	105600	80736445	4075	4075	4075	4075	210
574	20240419	105500	79880695	4075	4075	4075	4075	0
575	20240419	105400	79880695	4075	4075	4075	4075	709
576	20240419	105300	76991520	4075	4080	4080	4075	818
577	20240419	105200	73656485	4085	4085	4085	4085	0
578	20240419	105100	73656485	4085	4085	4085	4085	0
579	20240419	105000	73656485	4085	4085	4085	4085	0
580	20240419	104900	73656485	4085	4085	4085	4085	0
581	20240419	104800	73656485	4085	4085	4085	4085	474
582	20240419	104700	71720195	4120	4120	4120	4120	0
583	20240419	104600	71720195	4120	4120	4120	4120	5
584	20240419	104500	71699595	4090	4090	4090	4090	0
585	20240419	104400	71699595	4090	4095	4095	4090	321
586	20240419	104300	70385650	4100	4100	4100	4100	0
587	20240419	104200	70385650	4100	4100	4100	4100	90
588	20240419	104100	70016650	4100	4100	4100	4100	0
589	20240419	104000	70016650	4100	4100	4100	4100	0
590	20240419	103900	70016650	4100	4100	4100	4100	0
591	20240419	103800	70016650	4100	4100	4100	4100	0
592	20240419	103700	70016650	4100	4100	4100	4100	0
593	20240419	103600	70016650	4100	4100	4100	4100	0
594	20240419	103500	70016650	4100	4100	4100	4100	0
595	20240419	103400	70016650	4100	4100	4100	4100	0
596	20240419	103300	70016650	4100	4100	4100	4100	0
597	20240419	103200	70016650	4100	4100	4100	4100	0
598	20240419	103100	70016650	4100	4100	4100	4100	116
599	20240419	103000	69541050	4100	4100	4100	4100	0
600	20240419	102900	69541050	4100	4100	4100	4100	150
601	20240419	102800	68926050	4135	4135	4135	4135	0
602	20240419	102700	68926050	4135	4135	4135	4135	0
603	20240419	102600	68926050	4135	4135	4135	4135	0
604	20240419	102500	68926050	4135	4135	4135	4135	0
605	20240419	102400	68926050	4135	4135	4135	4135	0
606	20240419	102300	68926050	4135	4135	4135	4135	0
607	20240419	102200	68926050	4135	4100	4135	4100	26
608	20240419	102100	68818995	4140	4140	4140	4140	0
609	20240419	102000	68818995	4140	4140	4140	4140	0
610	20240419	101900	68818995	4140	4100	4140	4100	13
611	20240419	101800	68765220	4135	4135	4135	4135	0
612	20240419	101700	68765220	4135	4135	4135	4135	11
613	20240419	101600	68719735	4130	4130	4130	4130	192
614	20240419	101500	67926775	4130	4130	4130	4130	0
615	20240419	101400	67926775	4130	4130	4130	4130	0
616	20240419	101300	67926775	4130	4130	4130	4130	0
617	20240419	101200	67926775	4130	4130	4130	4130	0
618	20240419	101100	67926775	4130	4130	4130	4130	0
619	20240419	101000	67926775	4130	4130	4130	4130	10
620	20240419	100900	67885475	4125	4110	4125	4110	95
621	20240419	100800	67493900	4115	4115	4115	4115	0
622	20240419	100700	67493900	4115	4115	4115	4115	0
623	20240419	100600	67493900	4115	4115	4115	4115	0
624	20240419	100500	67493900	4115	4115	4115	4115	0
625	20240419	100400	67493900	4115	4115	4115	4115	0
626	20240419	100300	67493900	4115	4115	4115	4115	0
627	20240419	100200	67493900	4115	4115	4115	4115	0
628	20240419	100100	67493900	4115	4115	4115	4115	0
629	20240419	100000	67493900	4115	4120	4120	4085	2218
630	20240419	095900	58404365	4150	4125	4150	4125	11
631	20240419	095800	58358965	4125	4125	4125	4125	10
632	20240419	095700	58317715	4130	4150	4150	4130	91
633	20240419	095600	57941865	4150	4150	4150	4150	0
634	20240419	095500	57941865	4150	4150	4150	4150	500
635	20240419	095400	55866865	4150	4150	4150	4150	300
636	20240419	095300	54621865	4150	4150	4150	4150	10
637	20240419	095200	54580365	4145	4150	4150	4140	170
638	20240419	095100	53875015	4125	4125	4125	4125	10
639	20240419	095000	53833765	4150	4150	4150	4150	0
640	20240419	094900	53833765	4150	4150	4150	4150	0
641	20240419	094800	53833765	4150	4150	4150	4150	0
642	20240419	094700	53833765	4150	4150	4150	4150	0
643	20240419	094600	53833765	4150	4150	4150	4150	0
644	20240419	094500	53833765	4150	4150	4150	4150	0
645	20240419	094400	53833765	4150	4150	4150	4150	0
646	20240419	094300	53833765	4150	4150	4150	4150	10
647	20240419	094200	53792265	4135	4135	4135	4135	366
648	20240419	094100	52278855	4130	4130	4130	4130	0
649	20240419	094000	52278855	4130	4130	4130	4130	100
650	20240419	093900	51865855	4130	4130	4130	4130	1
651	20240419	093800	51861725	4135	4135	4135	4135	0
652	20240419	093700	51861725	4135	4140	4140	4135	134
653	20240419	093600	51307585	4160	4135	4160	4135	58
654	20240419	093500	51066630	4135	4155	4155	4135	17
655	20240419	093400	50996215	4155	4155	4155	4155	0
656	20240419	093300	50996215	4155	4140	4155	4140	100
657	20240419	093200	50581965	4125	4150	4155	4125	196
658	20240419	093100	49771010	4150	4145	4150	4145	53
659	20240419	093000	49551280	4105	4105	4105	4105	110
660	20240419	092900	49099730	4145	4145	4145	4145	10
661	20240419	092800	49058280	4140	4110	4140	4110	43
662	20240419	092700	48880620	4110	4110	4110	4110	0
663	20240419	092600	48880620	4110	4110	4110	4110	0
664	20240419	092500	48880620	4110	4110	4110	4110	0
665	20240419	092400	48880620	4110	4110	4110	4110	0
666	20240419	092300	48880620	4110	4120	4120	4110	2236
667	20240419	092200	39689380	4125	4125	4125	4125	0
668	20240419	092100	39689380	4125	4125	4125	4125	0
669	20240419	092000	39689380	4125	4125	4125	4125	100
670	20240419	091900	39276880	4130	4130	4130	4130	0
671	20240419	091800	39276880	4130	4130	4130	4130	110
672	20240419	091700	38822580	4130	4130	4130	4130	100
673	20240419	091600	38409580	4135	4140	4140	4135	180
674	20240419	091500	37664830	4155	4150	4155	4150	49
675	20240419	091400	37461360	4140	4140	4140	4140	109
676	20240419	091300	37010100	4140	4150	4155	4140	115
677	20240419	091200	36532445	4150	4150	4150	4150	0
678	20240419	091100	36532445	4150	4150	4150	4150	0
679	20240419	091000	36532445	4150	4130	4150	4125	110
680	20240419	090900	36078425	4135	4140	4140	4135	2575
681	20240419	090800	25430470	4135	4135	4135	4135	0
682	20240419	090700	25430470	4135	4135	4135	4135	0
683	20240419	090600	25430470	4135	4135	4135	4135	0
684	20240419	090500	25430470	4135	4180	4180	4135	1302
685	20240419	090400	20031970	4185	4180	4185	4155	35
686	20240419	090300	19886420	4185	4190	4190	4185	2
687	20240419	090200	19878045	4195	4190	4195	4150	2334
688	20240419	090100	10178695	4190	4190	4190	4190	0
689	20240419	090000	10178695	4190	4200	4200	4190	2424