KissMeData/440320/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	210500	610839650	5670	5670	5670	5670	3951
3	20240419	210400	610839650	5670	5670	5670	5670	0
4	20240419	210300	610839650	5670	5670	5670	5670	0
5	20240419	210200	610839650	5670	5670	5670	5670	0
6	20240419	210100	610839650	5670	5670	5670	5670	0
7	20240419	210000	610839650	5670	5670	5670	5670	0
8	20240419	205900	610839650	5670	5670	5670	5670	0
9	20240419	205800	610839650	5670	5670	5670	5670	0
10	20240419	205700	610839650	5670	5670	5670	5670	0
11	20240419	205600	610839650	5670	5670	5670	5670	0
12	20240419	205500	610839650	5670	5670	5670	5670	0
13	20240419	205400	610839650	5670	5670	5670	5670	0
14	20240419	205300	610839650	5670	5670	5670	5670	0
15	20240419	205200	610839650	5670	5670	5670	5670	0
16	20240419	205100	610839650	5670	5670	5670	5670	0
17	20240419	205000	610839650	5670	5670	5670	5670	0
18	20240419	204900	610839650	5670	5670	5670	5670	0
19	20240419	204800	610839650	5670	5670	5670	5670	0
20	20240419	204700	610839650	5670	5670	5670	5670	0
21	20240419	204600	610839650	5670	5670	5670	5670	0
22	20240419	204500	610839650	5670	5670	5670	5670	0
23	20240419	204400	610839650	5670	5670	5670	5670	0
24	20240419	204300	610839650	5670	5670	5670	5670	0
25	20240419	204200	610839650	5670	5670	5670	5670	0
26	20240419	204100	610839650	5670	5670	5670	5670	0
27	20240419	204000	610839650	5670	5670	5670	5670	0
28	20240419	203900	610839650	5670	5670	5670	5670	0
29	20240419	203800	610839650	5670	5670	5670	5670	0
30	20240419	203700	610839650	5670	5670	5670	5670	0
31	20240419	203600	610839650	5670	5670	5670	5670	0
32	20240419	203500	610839650	5670	5670	5670	5670	3951
33	20240419	203400	610839650	5670	5670	5670	5670	0
34	20240419	203300	610839650	5670	5670	5670	5670	0
35	20240419	203200	610839650	5670	5670	5670	5670	0
36	20240419	203100	610839650	5670	5670	5670	5670	0
37	20240419	203000	610839650	5670	5670	5670	5670	0
38	20240419	202900	610839650	5670	5670	5670	5670	0
39	20240419	202800	610839650	5670	5670	5670	5670	0
40	20240419	202700	610839650	5670	5670	5670	5670	0
41	20240419	202600	610839650	5670	5670	5670	5670	0
42	20240419	202500	610839650	5670	5670	5670	5670	0
43	20240419	202400	610839650	5670	5670	5670	5670	0
44	20240419	202300	610839650	5670	5670	5670	5670	0
45	20240419	202200	610839650	5670	5670	5670	5670	0
46	20240419	202100	610839650	5670	5670	5670	5670	0
47	20240419	202000	610839650	5670	5670	5670	5670	0
48	20240419	201900	610839650	5670	5670	5670	5670	0
49	20240419	201800	610839650	5670	5670	5670	5670	0
50	20240419	201700	610839650	5670	5670	5670	5670	0
51	20240419	201600	610839650	5670	5670	5670	5670	0
52	20240419	201500	610839650	5670	5670	5670	5670	0
53	20240419	201400	610839650	5670	5670	5670	5670	0
54	20240419	201300	610839650	5670	5670	5670	5670	0
55	20240419	201200	610839650	5670	5670	5670	5670	0
56	20240419	201100	610839650	5670	5670	5670	5670	0
57	20240419	201000	610839650	5670	5670	5670	5670	0
58	20240419	200900	610839650	5670	5670	5670	5670	0
59	20240419	200800	610839650	5670	5670	5670	5670	0
60	20240419	200700	610839650	5670	5670	5670	5670	0
61	20240419	200600	610839650	5670	5670	5670	5670	0
62	20240419	200500	610839650	5670	5670	5670	5670	3951
63	20240419	200400	610839650	5670	5670	5670	5670	0
64	20240419	200300	610839650	5670	5670	5670	5670	0
65	20240419	200200	610839650	5670	5670	5670	5670	0
66	20240419	200100	610839650	5670	5670	5670	5670	0
67	20240419	200000	610839650	5670	5670	5670	5670	0
68	20240419	195900	610839650	5670	5670	5670	5670	0
69	20240419	195800	610839650	5670	5670	5670	5670	0
70	20240419	195700	610839650	5670	5670	5670	5670	0
71	20240419	195600	610839650	5670	5670	5670	5670	0
72	20240419	195500	610839650	5670	5670	5670	5670	0
73	20240419	195400	610839650	5670	5670	5670	5670	0
74	20240419	195300	610839650	5670	5670	5670	5670	0
75	20240419	195200	610839650	5670	5670	5670	5670	0
76	20240419	195100	610839650	5670	5670	5670	5670	0
77	20240419	195000	610839650	5670	5670	5670	5670	0
78	20240419	194900	610839650	5670	5670	5670	5670	0
79	20240419	194800	610839650	5670	5670	5670	5670	0
80	20240419	194700	610839650	5670	5670	5670	5670	0
81	20240419	194600	610839650	5670	5670	5670	5670	0
82	20240419	194500	610839650	5670	5670	5670	5670	0
83	20240419	194400	610839650	5670	5670	5670	5670	0
84	20240419	194300	610839650	5670	5670	5670	5670	0
85	20240419	194200	610839650	5670	5670	5670	5670	0
86	20240419	194100	610839650	5670	5670	5670	5670	0
87	20240419	194000	610839650	5670	5670	5670	5670	0
88	20240419	193900	610839650	5670	5670	5670	5670	0
89	20240419	193800	610839650	5670	5670	5670	5670	0
90	20240419	193700	610839650	5670	5670	5670	5670	0
91	20240419	193600	610839650	5670	5670	5670	5670	0
92	20240419	193500	610839650	5670	5670	5670	5670	3951
93	20240419	193400	610839650	5670	5670	5670	5670	0
94	20240419	193300	610839650	5670	5670	5670	5670	0
95	20240419	193200	610839650	5670	5670	5670	5670	0
96	20240419	193100	610839650	5670	5670	5670	5670	0
97	20240419	193000	610839650	5670	5670	5670	5670	0
98	20240419	192900	610839650	5670	5670	5670	5670	0
99	20240419	192800	610839650	5670	5670	5670	5670	0
100	20240419	192700	610839650	5670	5670	5670	5670	0
101	20240419	192600	610839650	5670	5670	5670	5670	0
102	20240419	192500	610839650	5670	5670	5670	5670	0
103	20240419	192400	610839650	5670	5670	5670	5670	0
104	20240419	192300	610839650	5670	5670	5670	5670	0
105	20240419	192200	610839650	5670	5670	5670	5670	0
106	20240419	192100	610839650	5670	5670	5670	5670	0
107	20240419	192000	610839650	5670	5670	5670	5670	0
108	20240419	191900	610839650	5670	5670	5670	5670	0
109	20240419	191800	610839650	5670	5670	5670	5670	0
110	20240419	191700	610839650	5670	5670	5670	5670	0
111	20240419	191600	610839650	5670	5670	5670	5670	0
112	20240419	191500	610839650	5670	5670	5670	5670	0
113	20240419	191400	610839650	5670	5670	5670	5670	0
114	20240419	191300	610839650	5670	5670	5670	5670	0
115	20240419	191200	610839650	5670	5670	5670	5670	0
116	20240419	191100	610839650	5670	5670	5670	5670	0
117	20240419	191000	610839650	5670	5670	5670	5670	0
118	20240419	190900	610839650	5670	5670	5670	5670	0
119	20240419	190800	610839650	5670	5670	5670	5670	0
120	20240419	190700	610839650	5670	5670	5670	5670	0
121	20240419	190600	610839650	5670	5670	5670	5670	0
122	20240419	190500	610839650	5670	5670	5670	5670	3951
123	20240419	190400	610839650	5670	5670	5670	5670	0
124	20240419	190300	610839650	5670	5670	5670	5670	0
125	20240419	190200	610839650	5670	5670	5670	5670	0
126	20240419	190100	610839650	5670	5670	5670	5670	0
127	20240419	190000	610839650	5670	5670	5670	5670	0
128	20240419	185900	610839650	5670	5670	5670	5670	0
129	20240419	185800	610839650	5670	5670	5670	5670	0
130	20240419	185700	610839650	5670	5670	5670	5670	0
131	20240419	185600	610839650	5670	5670	5670	5670	0
132	20240419	185500	610839650	5670	5670	5670	5670	0
133	20240419	185400	610839650	5670	5670	5670	5670	0
134	20240419	185300	610839650	5670	5670	5670	5670	0
135	20240419	185200	610839650	5670	5670	5670	5670	0
136	20240419	185100	610839650	5670	5670	5670	5670	0
137	20240419	185000	610839650	5670	5670	5670	5670	0
138	20240419	184900	610839650	5670	5670	5670	5670	0
139	20240419	184800	610839650	5670	5670	5670	5670	0
140	20240419	184700	610839650	5670	5670	5670	5670	0
141	20240419	184600	610839650	5670	5670	5670	5670	0
142	20240419	184500	610839650	5670	5670	5670	5670	0
143	20240419	184400	610839650	5670	5670	5670	5670	0
144	20240419	184300	610839650	5670	5670	5670	5670	0
145	20240419	184200	610839650	5670	5670	5670	5670	0
146	20240419	184100	610839650	5670	5670	5670	5670	0
147	20240419	184000	610839650	5670	5670	5670	5670	0
148	20240419	183900	610839650	5670	5670	5670	5670	0
149	20240419	183800	610839650	5670	5670	5670	5670	0
150	20240419	183700	610839650	5670	5670	5670	5670	0
151	20240419	183600	610839650	5670	5670	5670	5670	0
152	20240419	183500	610839650	5670	5670	5670	5670	3951
153	20240419	183400	610839650	5670	5670	5670	5670	0
154	20240419	183300	610839650	5670	5670	5670	5670	0
155	20240419	183200	610839650	5670	5670	5670	5670	0
156	20240419	183100	610839650	5670	5670	5670	5670	0
157	20240419	183000	610839650	5670	5670	5670	5670	0
158	20240419	182900	610839650	5670	5670	5670	5670	0
159	20240419	182800	610839650	5670	5670	5670	5670	0
160	20240419	182700	610839650	5670	5670	5670	5670	0
161	20240419	182600	610839650	5670	5670	5670	5670	0
162	20240419	182500	610839650	5670	5670	5670	5670	0
163	20240419	182400	610839650	5670	5670	5670	5670	0
164	20240419	182300	610839650	5670	5670	5670	5670	0
165	20240419	182200	610839650	5670	5670	5670	5670	0
166	20240419	182100	610839650	5670	5670	5670	5670	0
167	20240419	182000	610839650	5670	5670	5670	5670	0
168	20240419	181900	610839650	5670	5670	5670	5670	0
169	20240419	181800	610839650	5670	5670	5670	5670	0
170	20240419	181700	610839650	5670	5670	5670	5670	0
171	20240419	181600	610839650	5670	5670	5670	5670	0
172	20240419	181500	610839650	5670	5670	5670	5670	0
173	20240419	181400	610839650	5670	5670	5670	5670	0
174	20240419	181300	610839650	5670	5670	5670	5670	0
175	20240419	181200	610839650	5670	5670	5670	5670	0
176	20240419	181100	610839650	5670	5670	5670	5670	0
177	20240419	181000	610839650	5670	5670	5670	5670	0
178	20240419	180900	610839650	5670	5670	5670	5670	0
179	20240419	180800	610839650	5670	5670	5670	5670	0
180	20240419	180700	610839650	5670	5670	5670	5670	0
181	20240419	180600	610839650	5670	5670	5670	5670	0
182	20240419	180500	610839650	5670	5670	5670	5670	3951
183	20240419	180400	610839650	5670	5670	5670	5670	0
184	20240419	180300	610839650	5670	5670	5670	5670	0
185	20240419	180200	610839650	5670	5670	5670	5670	0
186	20240419	180100	610839650	5670	5670	5670	5670	0
187	20240419	180000	610839650	5670	5670	5670	5670	0
188	20240419	175900	610839650	5670	5670	5670	5670	0
189	20240419	175800	610839650	5670	5670	5670	5670	0
190	20240419	175700	610839650	5670	5670	5670	5670	0
191	20240419	175600	610839650	5670	5670	5670	5670	0
192	20240419	175500	610839650	5670	5670	5670	5670	0
193	20240419	175400	610839650	5670	5670	5670	5670	0
194	20240419	175300	610839650	5670	5670	5670	5670	0
195	20240419	175200	610839650	5670	5670	5670	5670	0
196	20240419	175100	610839650	5670	5670	5670	5670	0
197	20240419	175000	610839650	5670	5670	5670	5670	0
198	20240419	174900	610839650	5670	5670	5670	5670	0
199	20240419	174800	610839650	5670	5670	5670	5670	0
200	20240419	174700	610839650	5670	5670	5670	5670	0
201	20240419	174600	610839650	5670	5670	5670	5670	0
202	20240419	174500	610839650	5670	5670	5670	5670	0
203	20240419	174400	610839650	5670	5670	5670	5670	0
204	20240419	174300	610839650	5670	5670	5670	5670	0
205	20240419	174200	610839650	5670	5670	5670	5670	0
206	20240419	174100	610839650	5670	5670	5670	5670	0
207	20240419	174000	610839650	5670	5670	5670	5670	0
208	20240419	173900	610839650	5670	5670	5670	5670	0
209	20240419	173800	610839650	5670	5670	5670	5670	0
210	20240419	173700	610839650	5670	5670	5670	5670	0
211	20240419	173600	610839650	5670	5670	5670	5670	0
212	20240419	173500	610839650	5670	5670	5670	5670	3951
213	20240419	173400	610839650	5670	5670	5670	5670	0
214	20240419	173300	610839650	5670	5670	5670	5670	0
215	20240419	173200	610839650	5670	5670	5670	5670	0
216	20240419	173100	610839650	5670	5670	5670	5670	0
217	20240419	173000	610839650	5670	5670	5670	5670	0
218	20240419	172900	610839650	5670	5670	5670	5670	0
219	20240419	172800	610839650	5670	5670	5670	5670	0
220	20240419	172700	610839650	5670	5670	5670	5670	0
221	20240419	172600	610839650	5670	5670	5670	5670	0
222	20240419	172500	610839650	5670	5670	5670	5670	0
223	20240419	172400	610839650	5670	5670	5670	5670	0
224	20240419	172300	610839650	5670	5670	5670	5670	0
225	20240419	172200	610839650	5670	5670	5670	5670	0
226	20240419	172100	610839650	5670	5670	5670	5670	0
227	20240419	172000	610839650	5670	5670	5670	5670	0
228	20240419	171900	610839650	5670	5670	5670	5670	0
229	20240419	171800	610839650	5670	5670	5670	5670	0
230	20240419	171700	610839650	5670	5670	5670	5670	0
231	20240419	171600	610839650	5670	5670	5670	5670	0
232	20240419	171500	610839650	5670	5670	5670	5670	0
233	20240419	171400	610839650	5670	5670	5670	5670	0
234	20240419	171300	610839650	5670	5670	5670	5670	0
235	20240419	171200	610839650	5670	5670	5670	5670	0
236	20240419	171100	610839650	5670	5670	5670	5670	0
237	20240419	171000	610839650	5670	5670	5670	5670	0
238	20240419	170900	610839650	5670	5670	5670	5670	0
239	20240419	170800	610839650	5670	5670	5670	5670	0
240	20240419	170700	610839650	5670	5670	5670	5670	0
241	20240419	170600	610839650	5670	5670	5670	5670	0
242	20240419	170500	610839650	5670	5670	5670	5670	3951
243	20240419	170400	610839650	5670	5670	5670	5670	0
244	20240419	170300	610839650	5670	5670	5670	5670	0
245	20240419	170200	610839650	5670	5670	5670	5670	0
246	20240419	170100	610839650	5670	5670	5670	5670	0
247	20240419	170000	610839650	5670	5670	5670	5670	0
248	20240419	165900	610839650	5670	5670	5670	5670	0
249	20240419	165800	610839650	5670	5670	5670	5670	0
250	20240419	165700	610839650	5670	5670	5670	5670	0
251	20240419	165600	610839650	5670	5670	5670	5670	0
252	20240419	165500	610839650	5670	5670	5670	5670	0
253	20240419	165400	610839650	5670	5670	5670	5670	0
254	20240419	165300	610839650	5670	5670	5670	5670	0
255	20240419	165200	610839650	5670	5670	5670	5670	0
256	20240419	165100	610839650	5670	5670	5670	5670	0
257	20240419	165000	610839650	5670	5670	5670	5670	0
258	20240419	164900	610839650	5670	5670	5670	5670	0
259	20240419	164800	610839650	5670	5670	5670	5670	0
260	20240419	164700	610839650	5670	5670	5670	5670	0
261	20240419	164600	610839650	5670	5670	5670	5670	0
262	20240419	164500	610839650	5670	5670	5670	5670	0
263	20240419	164400	610839650	5670	5670	5670	5670	0
264	20240419	164300	610839650	5670	5670	5670	5670	0
265	20240419	164200	610839650	5670	5670	5670	5670	0
266	20240419	164100	610839650	5670	5670	5670	5670	0
267	20240419	164000	610839650	5670	5670	5670	5670	0
268	20240419	163900	610839650	5670	5670	5670	5670	0
269	20240419	163800	610839650	5670	5670	5670	5670	0
270	20240419	163700	610839650	5670	5670	5670	5670	0
271	20240419	163600	610839650	5670	5670	5670	5670	0
272	20240419	163500	610839650	5670	5670	5670	5670	3951
273	20240419	163400	610839650	5670	5670	5670	5670	0
274	20240419	163300	610839650	5670	5670	5670	5670	0
275	20240419	163200	610839650	5670	5670	5670	5670	0
276	20240419	163100	610839650	5670	5670	5670	5670	0
277	20240419	163000	610839650	5670	5670	5670	5670	0
278	20240419	162900	610839650	5670	5670	5670	5670	0
279	20240419	162800	610839650	5670	5670	5670	5670	0
280	20240419	162700	610839650	5670	5670	5670	5670	0
281	20240419	162600	610839650	5670	5670	5670	5670	0
282	20240419	162500	610839650	5670	5670	5670	5670	0
283	20240419	162400	610839650	5670	5670	5670	5670	0
284	20240419	162300	610839650	5670	5670	5670	5670	0
285	20240419	162200	610839650	5670	5670	5670	5670	0
286	20240419	162100	610839650	5670	5670	5670	5670	0
287	20240419	162000	610839650	5670	5670	5670	5670	0
288	20240419	161900	610839650	5670	5670	5670	5670	0
289	20240419	161800	610839650	5670	5670	5670	5670	0
290	20240419	161700	610839650	5670	5670	5670	5670	0
291	20240419	161600	610839650	5670	5670	5670	5670	0
292	20240419	161500	610839650	5670	5670	5670	5670	0
293	20240419	161400	610839650	5670	5670	5670	5670	0
294	20240419	161300	610839650	5670	5670	5670	5670	0
295	20240419	161200	610839650	5670	5670	5670	5670	0
296	20240419	161100	610839650	5670	5670	5670	5670	0
297	20240419	161000	610839650	5670	5670	5670	5670	0
298	20240419	160900	610839650	5670	5670	5670	5670	0
299	20240419	160800	610839650	5670	5670	5670	5670	0
300	20240419	160700	610839650	5670	5670	5670	5670	0
301	20240419	160600	610839650	5670	5670	5670	5670	0
302	20240419	160500	610839650	5670	5670	5670	5670	3951
303	20240419	160400	610839650	5670	5670	5670	5670	0
304	20240419	160300	610839650	5670	5670	5670	5670	0
305	20240419	160200	610839650	5670	5670	5670	5670	0
306	20240419	160100	610839650	5670	5670	5670	5670	0
307	20240419	160000	610839650	5670	5670	5670	5670	0
308	20240419	155900	610839650	5670	5670	5670	5670	0
309	20240419	155800	610839650	5670	5670	5670	5670	0
310	20240419	155700	610839650	5670	5670	5670	5670	0
311	20240419	155600	610839650	5670	5670	5670	5670	0
312	20240419	155500	610839650	5670	5670	5670	5670	0
313	20240419	155400	610839650	5670	5670	5670	5670	0
314	20240419	155300	610839650	5670	5670	5670	5670	0
315	20240419	155200	610839650	5670	5670	5670	5670	0
316	20240419	155100	610839650	5670	5670	5670	5670	0
317	20240419	155000	610839650	5670	5670	5670	5670	0
318	20240419	154900	610839650	5670	5670	5670	5670	0
319	20240419	154800	610839650	5670	5670	5670	5670	0
320	20240419	154700	610839650	5670	5670	5670	5670	0
321	20240419	154600	610839650	5670	5670	5670	5670	0
322	20240419	154500	610839650	5670	5670	5670	5670	0
323	20240419	154400	610839650	5670	5670	5670	5670	0
324	20240419	154300	610839650	5670	5670	5670	5670	0
325	20240419	154200	610839650	5670	5670	5670	5670	0
326	20240419	154100	610839650	5670	5670	5670	5670	0
327	20240419	154000	610839650	5670	5670	5670	5670	0
328	20240419	153900	610839650	5670	5670	5670	5670	0
329	20240419	153800	610839650	5670	5670	5670	5670	0
330	20240419	153700	610839650	5670	5670	5670	5670	0
331	20240419	153600	610839650	5670	5670	5670	5670	0
332	20240419	153500	610839650	5670	5670	5670	5670	3951
333	20240419	153400	610839650	5670	5670	5670	5670	0
334	20240419	153300	610839650	5670	5670	5670	5670	0
335	20240419	153200	610839650	5670	5670	5670	5670	0
336	20240419	153100	610839650	5670	5670	5670	5670	0
337	20240419	153000	610839650	5670	5670	5670	5670	3951
338	20240419	152900	588437480	5700	5700	5700	5700	0
339	20240419	152800	588437480	5700	5700	5700	5700	0
340	20240419	152700	588437480	5700	5700	5700	5700	0
341	20240419	152600	588437480	5700	5700	5700	5700	0
342	20240419	152500	588437480	5700	5700	5700	5700	0
343	20240419	152400	588437480	5700	5700	5700	5700	0
344	20240419	152300	588437480	5700	5700	5700	5700	0
345	20240419	152200	588437480	5700	5700	5700	5700	0
346	20240419	152100	588437480	5700	5700	5700	5700	0
347	20240419	152000	588437480	5700	5700	5700	5700	0
348	20240419	151900	588437480	5700	5690	5700	5690	259
349	20240419	151800	586963730	5690	5680	5690	5680	301
350	20240419	151700	585251590	5690	5690	5690	5680	102
351	20240419	151600	584672210	5680	5680	5680	5670	67
352	20240419	151500	584291720	5680	5680	5680	5680	125
353	20240419	151400	583581720	5680	5680	5680	5680	18
354	20240419	151300	583479480	5680	5690	5690	5670	1020
355	20240419	151200	577685680	5690	5690	5690	5690	7
356	20240419	151100	577645850	5680	5690	5690	5680	53
357	20240419	151000	577344700	5690	5690	5700	5690	380
358	20240419	150900	575182490	5690	5690	5690	5690	218
359	20240419	150800	573942070	5690	5700	5700	5690	771
360	20240419	150700	569554820	5700	5700	5700	5700	108
361	20240419	150600	568939220	5710	5710	5710	5710	0
362	20240419	150500	568939220	5710	5710	5710	5710	0
363	20240419	150400	568939220	5710	5710	5710	5710	0
364	20240419	150300	568939220	5710	5700	5710	5690	1767
365	20240419	150200	558880840	5700	5700	5700	5700	0
366	20240419	150100	558880840	5700	5710	5710	5700	53
367	20240419	150000	558578690	5700	5700	5700	5700	527
368	20240419	145900	555574790	5700	5700	5700	5700	336
369	20240419	145800	553659590	5700	5710	5710	5700	943
370	20240419	145700	548284390	5720	5720	5720	5720	0
371	20240419	145600	548284390	5720	5700	5720	5700	3
372	20240419	145500	548267270	5700	5700	5700	5700	0
373	20240419	145400	548267270	5700	5700	5700	5700	1
374	20240419	145300	548261570	5690	5710	5710	5690	3033
375	20240419	145200	530973140	5730	5730	5730	5730	0
376	20240419	145100	530973140	5730	5730	5730	5720	7
377	20240419	145000	530933040	5730	5730	5730	5730	1
378	20240419	144900	530927310	5700	5700	5700	5700	0
379	20240419	144800	530927310	5700	5700	5700	5700	0
380	20240419	144700	530927310	5700	5730	5730	5700	5
381	20240419	144600	530898720	5730	5730	5730	5730	62
382	20240419	144500	530543460	5730	5730	5730	5730	10
383	20240419	144400	530486160	5730	5730	5730	5730	0
384	20240419	144300	530486160	5730	5730	5730	5730	0
385	20240419	144200	530486160	5730	5730	5730	5730	0
386	20240419	144100	530486160	5730	5710	5730	5710	21
387	20240419	144000	530366230	5730	5730	5730	5730	0
388	20240419	143900	530366230	5730	5730	5730	5730	0
389	20240419	143800	530366230	5730	5730	5730	5730	1
390	20240419	143700	530360500	5710	5730	5730	5710	58
391	20240419	143600	530028410	5730	5720	5730	5720	283
392	20240419	143500	528406840	5730	5720	5730	5720	1026
393	20240419	143400	522530560	5720	5720	5720	5720	1
394	20240419	143300	522524840	5710	5710	5720	5710	3
395	20240419	143200	522507700	5720	5720	5720	5720	14
396	20240419	143100	522427620	5710	5720	5720	5710	2
397	20240419	143000	522416190	5730	5730	5730	5730	0
398	20240419	142900	522416190	5730	5730	5730	5730	1
399	20240419	142800	522410460	5720	5720	5730	5720	136
400	20240419	142700	521632530	5720	5720	5720	5720	0
401	20240419	142600	521632530	5720	5720	5720	5720	1
402	20240419	142500	521626810	5720	5720	5720	5720	1000
403	20240419	142400	515906810	5720	5720	5720	5720	1
404	20240419	142300	515901090	5700	5720	5720	5700	3259
405	20240419	142200	497321360	5720	5720	5720	5720	658
406	20240419	142100	493557600	5750	5730	5750	5730	140
407	20240419	142000	492755380	5730	5730	5730	5730	0
408	20240419	141900	492755380	5730	5730	5730	5730	361
409	20240419	141800	490686850	5750	5750	5750	5750	0
410	20240419	141700	490686850	5750	5750	5750	5730	102
411	20240419	141600	490100370	5750	5750	5750	5750	0
412	20240419	141500	490100370	5750	5750	5750	5750	10
413	20240419	141400	490042870	5750	5750	5750	5750	52
414	20240419	141300	489743870	5750	5750	5750	5750	0
415	20240419	141200	489743870	5750	5750	5750	5750	11
416	20240419	141100	489680620	5750	5750	5750	5750	2
417	20240419	141000	489669120	5750	5740	5750	5740	101
418	20240419	140900	489089370	5740	5740	5740	5740	300
419	20240419	140800	487367370	5740	5720	5740	5720	4
420	20240419	140700	487344470	5740	5740	5740	5740	0
421	20240419	140600	487344470	5740	5730	5740	5720	1002
422	20240419	140500	481603010	5730	5730	5730	5730	7
423	20240419	140400	481562900	5730	5720	5730	5720	1001
424	20240419	140300	475837170	5720	5720	5720	5720	24
425	20240419	140200	475699890	5720	5710	5720	5700	857
426	20240419	140100	470814910	5720	5720	5720	5720	0
427	20240419	140000	470814910	5720	5710	5720	5710	11
428	20240419	135900	470752090	5720	5710	5720	5710	270
429	20240419	135800	469210380	5710	5710	5710	5710	0
430	20240419	135700	469210380	5710	5710	5710	5710	0
431	20240419	135600	469210380	5710	5710	5710	5710	0
432	20240419	135500	469210380	5710	5700	5710	5700	3
433	20240419	135400	469193260	5710	5710	5710	5710	791
434	20240419	135300	464676650	5710	5710	5710	5710	205
435	20240419	135200	463506100	5730	5710	5730	5710	1502
436	20240419	135100	454920570	5710	5710	5710	5710	0
437	20240419	135000	454920570	5710	5690	5710	5690	274
438	20240419	134900	453361440	5710	5700	5710	5700	11
439	20240419	134800	453298730	5710	5710	5710	5700	2009
440	20240419	134700	441844440	5710	5710	5710	5710	203
441	20240419	134600	440685310	5710	5710	5710	5710	176
442	20240419	134500	439680350	5710	5710	5710	5710	657
443	20240419	134400	435928880	5720	5720	5720	5720	200
444	20240419	134300	434784880	5720	5720	5720	5720	161
445	20240419	134200	433863960	5720	5710	5720	5710	198
446	20240419	134100	432733370	5710	5720	5720	5710	903
447	20240419	134000	427576240	5720	5720	5720	5710	109
448	20240419	133900	426952800	5720	5720	5720	5720	341
449	20240419	133800	425002280	5720	5710	5730	5710	55
450	20240419	133700	424688170	5710	5710	5710	5710	407
451	20240419	133600	422364200	5710	5710	5710	5710	10
452	20240419	133500	422307100	5710	5700	5710	5700	11
453	20240419	133400	422244390	5710	5710	5710	5710	20
454	20240419	133300	422130190	5710	5710	5710	5710	14
455	20240419	133200	422050250	5730	5710	5730	5700	1037
456	20240419	133100	416133440	5760	5730	5760	5700	889
457	20240419	133000	411040030	5710	5720	5720	5710	3500
458	20240419	132900	391053120	5730	5730	5730	5730	204
459	20240419	132800	389884200	5760	5730	5760	5730	33
460	20240419	132700	389694890	5730	5730	5730	5730	480
461	20240419	132600	386944490	5710	5710	5730	5710	1083
462	20240419	132500	380760520	5710	5710	5710	5710	1969
463	20240419	132400	369517530	5720	5770	5770	5720	2047
464	20240419	132300	357806340	5770	5730	5770	5730	114
465	20240419	132200	357152880	5720	5720	5720	5710	3000
466	20240419	132100	340011310	5720	5760	5760	5720	267
467	20240419	132000	338482070	5760	5760	5760	5760	50
468	20240419	131900	338194070	5760	5760	5760	5760	1
469	20240419	131800	338188310	5720	5760	5760	5720	67
470	20240419	131700	337804730	5770	5770	5770	5770	60
471	20240419	131600	337458530	5770	5770	5770	5770	0
472	20240419	131500	337458530	5770	5770	5770	5770	0
473	20240419	131400	337458530	5770	5770	5770	5770	0
474	20240419	131300	337458530	5770	5770	5770	5770	0
475	20240419	131200	337458530	5770	5750	5770	5750	302
476	20240419	131100	335721990	5770	5770	5770	5760	114
477	20240419	131000	335065330	5750	5750	5750	5750	1
478	20240419	130900	335059580	5770	5770	5770	5770	0
479	20240419	130800	335059580	5770	5760	5770	5760	2
480	20240419	130700	335048050	5770	5770	5770	5770	1
481	20240419	130600	335042280	5750	5740	5750	5740	700
482	20240419	130500	331023000	5740	5730	5740	5730	367
483	20240419	130400	328919090	5730	5730	5730	5730	3
484	20240419	130300	328901900	5720	5720	5720	5720	68
485	20240419	130200	328512940	5720	5720	5720	5720	0
486	20240419	130100	328512940	5720	5720	5720	5710	1068
487	20240419	130000	322413960	5730	5730	5730	5730	9
488	20240419	125900	322362390	5710	5710	5710	5710	807
489	20240419	125800	317754420	5710	5710	5730	5710	1031
490	20240419	125700	311867390	5710	5710	5710	5710	180
491	20240419	125600	310839590	5710	5710	5710	5710	270
492	20240419	125500	309297890	5730	5730	5730	5730	0
493	20240419	125400	309297890	5730	5710	5730	5710	2
494	20240419	125300	309286450	5730	5720	5730	5720	3
495	20240419	125200	309269280	5720	5710	5730	5710	6
496	20240419	125100	309234960	5730	5710	5730	5710	463
497	20240419	125000	306591210	5710	5720	5720	5710	1576
498	20240419	124900	297591870	5710	5710	5710	5710	1402
499	20240419	124800	289586450	5710	5720	5730	5710	2230
500	20240419	124700	276853050	5710	5710	5730	5710	1002
501	20240419	124600	271131610	5710	5710	5710	5710	0
502	20240419	124500	271131610	5710	5710	5710	5710	9
503	20240419	124400	271080220	5710	5710	5710	5710	340
504	20240419	124300	269138820	5710	5710	5730	5710	1478
505	20240419	124200	260694100	5740	5720	5740	5720	221
506	20240419	124100	259429960	5730	5730	5730	5730	0
507	20240419	124000	259429960	5730	5730	5730	5730	0
508	20240419	123900	259429960	5730	5730	5730	5720	546
509	20240419	123800	256305380	5730	5740	5740	5730	348
510	20240419	123700	254310960	5750	5750	5750	5750	0
511	20240419	123600	254310960	5750	5750	5750	5750	1086
512	20240419	123500	248066460	5750	5750	5750	5750	2
513	20240419	123400	248054960	5750	5750	5750	5750	1
514	20240419	123300	248049210	5750	5750	5750	5750	1
515	20240419	123200	248043460	5750	5730	5750	5730	141
516	20240419	123100	247235490	5730	5730	5730	5730	135
517	20240419	123000	246461940	5740	5750	5750	5740	177
518	20240419	122900	245445950	5750	5760	5790	5750	1439
519	20240419	122800	237170650	5790	5770	5790	5770	201
520	20240419	122700	236008860	5770	5770	5770	5750	186
521	20240419	122600	234938620	5750	5750	5750	5750	197
522	20240419	122500	233805870	5750	5760	5760	5740	1382
523	20240419	122400	225858670	5760	5760	5760	5760	0
524	20240419	122300	225858670	5760	5780	5780	5760	462
525	20240419	122200	223197050	5830	5830	5830	5830	100
526	20240419	122100	222614050	5850	5850	5850	5850	0
527	20240419	122000	222614050	5850	5800	5850	5800	31
528	20240419	121900	222434200	5800	5800	5800	5800	0
529	20240419	121800	222434200	5800	5800	5800	5800	0
530	20240419	121700	222434200	5800	5800	5800	5800	0
531	20240419	121600	222434200	5800	5800	5800	5800	370
532	20240419	121500	220288200	5790	5790	5790	5790	0
533	20240419	121400	220288200	5790	5780	5790	5780	36
534	20240419	121300	220080010	5780	5780	5780	5780	1
535	20240419	121200	220074230	5750	5750	5750	5750	0
536	20240419	121100	220074230	5750	5750	5750	5750	0
537	20240419	121000	220074230	5750	5750	5750	5750	3
538	20240419	120900	220056980	5750	5720	5750	5720	4909
539	20240419	120800	191940590	5720	5720	5720	5720	350
540	20240419	120700	189938590	5720	5710	5720	5710	784
541	20240419	120600	185459750	5710	5700	5710	5700	1246
542	20240419	120500	178345190	5700	5710	5710	5700	1545
543	20240419	120400	169530520	5720	5720	5720	5720	7
544	20240419	120300	169490480	5720	5720	5720	5720	0
545	20240419	120200	169490480	5720	5720	5720	5720	0
546	20240419	120100	169490480	5720	5720	5720	5720	1
547	20240419	120000	169484760	5730	5730	5730	5730	725
548	20240419	115900	165330510	5710	5710	5710	5710	0
549	20240419	115800	165330510	5710	5710	5710	5710	0
550	20240419	115700	165330510	5710	5710	5710	5710	0
551	20240419	115600	165330510	5710	5710	5710	5710	0
552	20240419	115500	165330510	5710	5710	5710	5710	2
553	20240419	115400	165319090	5720	5720	5720	5720	0
554	20240419	115300	165319090	5720	5720	5720	5720	1
555	20240419	115200	165313370	5700	5720	5720	5700	522
556	20240419	115100	162335230	5710	5710	5710	5710	0
557	20240419	115000	162335230	5710	5740	5740	5710	72
558	20240419	114900	161922550	5740	5710	5740	5710	58
559	20240419	114800	161590860	5740	5720	5740	5720	2320
560	20240419	114700	148313580	5710	5720	5720	5710	922
561	20240419	114600	143046720	5740	5740	5740	5740	0
562	20240419	114500	143046720	5740	5740	5740	5740	21
563	20240419	114400	142926180	5730	5740	5740	5730	387
564	20240419	114300	140708650	5740	5740	5740	5740	0
565	20240419	114200	140708650	5740	5760	5760	5740	1032
566	20240419	114100	134775500	5760	5770	5770	5760	6
567	20240419	114000	134740890	5770	5750	5770	5750	105
568	20240419	113900	134137040	5750	5760	5760	5750	213
569	20240419	113800	132912270	5760	5760	5760	5760	19
570	20240419	113700	132802830	5800	5800	5800	5800	0
571	20240419	113600	132802830	5800	5760	5800	5760	2
572	20240419	113500	132791270	5760	5770	5770	5760	2138
573	20240419	113400	120474240	5770	5790	5790	5770	120
574	20240419	113300	119780780	5800	5800	5800	5800	1
575	20240419	113200	119774980	5800	5800	5800	5800	0
576	20240419	113100	119774980	5800	5800	5800	5800	0
577	20240419	113000	119774980	5800	5800	5800	5800	100
578	20240419	112900	119194980	5800	5800	5800	5800	0
579	20240419	112800	119194980	5800	5800	5800	5800	100
580	20240419	112700	118614980	5800	5800	5800	5800	0
581	20240419	112600	118614980	5800	5800	5800	5800	3
582	20240419	112500	118597580	5780	5780	5780	5780	10
583	20240419	112400	118539780	5770	5770	5770	5770	450
584	20240419	112300	115943280	5760	5760	5760	5760	1
585	20240419	112200	115937520	5760	5760	5760	5760	7
586	20240419	112100	115897200	5760	5760	5760	5760	392
587	20240419	112000	113639280	5790	5790	5790	5790	0
588	20240419	111900	113639280	5790	5780	5790	5780	149
589	20240419	111800	112777070	5770	5760	5770	5760	2
590	20240419	111700	112765540	5760	5780	5780	5760	61
591	20240419	111600	112413450	5790	5790	5790	5780	386
592	20240419	111500	110179010	5790	5790	5790	5790	734
593	20240419	111400	105929150	5800	5820	5820	5800	1037
594	20240419	111300	99905890	5820	5820	5820	5820	80
595	20240419	111200	99440290	5850	5850	5850	5850	1
596	20240419	111100	99434440	5850	5850	5850	5850	0
597	20240419	111000	99434440	5850	5850	5850	5850	17
598	20240419	110900	99334990	5850	5850	5850	5850	1
599	20240419	110800	99329140	5820	5830	5830	5820	170
600	20240419	110700	98339230	5840	5850	5850	5840	2
601	20240419	110600	98327540	5820	5840	5840	5820	254
602	20240419	110500	96849240	5850	5850	5850	5850	0
603	20240419	110400	96849240	5850	5840	5850	5840	80
604	20240419	110300	96381710	5840	5860	5860	5830	535
605	20240419	110200	93262170	5840	5850	5850	5840	394
606	20240419	110100	90961140	5840	5840	5840	5840	0
607	20240419	110000	90961140	5840	5840	5840	5840	19
608	20240419	105900	90850180	5840	5840	5840	5840	0
609	20240419	105800	90850180	5840	5840	5840	5840	0
610	20240419	105700	90850180	5840	5840	5840	5840	0
611	20240419	105600	90850180	5840	5850	5850	5840	264
612	20240419	105500	89307970	5880	5880	5880	5880	0
613	20240419	105400	89307970	5880	5860	5880	5860	7
614	20240419	105300	89266930	5880	5880	5880	5880	0
615	20240419	105200	89266930	5880	5880	5880	5880	3
616	20240419	105100	89249290	5860	5860	5860	5860	0
617	20240419	105000	89249290	5860	5860	5860	5860	0
618	20240419	104900	89249290	5860	5860	5860	5860	109
619	20240419	104800	88610550	5860	5880	5880	5860	140
620	20240419	104700	87790090	5880	5880	5880	5880	17
621	20240419	104600	87690130	5860	5860	5860	5860	0
622	20240419	104500	87690130	5860	5860	5860	5860	0
623	20240419	104400	87690130	5860	5870	5900	5860	74
624	20240419	104300	87255940	5860	5860	5860	5860	0
625	20240419	104200	87255940	5860	5860	5860	5860	0
626	20240419	104100	87255940	5860	5880	5880	5860	547
627	20240419	104000	84040950	5890	5900	5900	5890	172
628	20240419	103900	83027860	5900	5900	5900	5900	0
629	20240419	103800	83027860	5900	5900	5900	5900	368
630	20240419	103700	80856660	5900	5900	5900	5900	0
631	20240419	103600	80856660	5900	5900	5900	5900	0
632	20240419	103500	80856660	5900	5900	5900	5900	0
633	20240419	103400	80856660	5900	5930	5930	5900	54
634	20240419	103300	80536560	5930	5930	5930	5930	50
635	20240419	103200	80240060	5930	5930	5930	5930	0
636	20240419	103100	80240060	5930	5920	5930	5900	3061
637	20240419	103000	62153070	5940	5940	5940	5940	0
638	20240419	102900	62153070	5940	5920	5940	5920	101
639	20240419	102800	61555130	5920	5930	5930	5920	706
640	20240419	102700	57373660	5940	5950	5950	5940	568
641	20240419	102600	53999710	5960	5960	5960	5960	100
642	20240419	102500	53403710	5950	5950	5950	5950	0
643	20240419	102400	53403710	5950	5950	5950	5950	0
644	20240419	102300	53403710	5950	5950	5950	5950	0
645	20240419	102200	53403710	5950	5950	5950	5950	0
646	20240419	102100	53403710	5950	5960	5960	5950	713
647	20240419	102000	49159140	5990	5990	5990	5990	0
648	20240419	101900	49159140	5990	5990	5990	5990	0
649	20240419	101800	49159140	5990	5990	5990	5990	0
650	20240419	101700	49159140	5990	5990	5990	5990	0
651	20240419	101600	49159140	5990	5990	5990	5990	0
652	20240419	101500	49159140	5990	5990	5990	5990	0
653	20240419	101400	49159140	5990	5990	5990	5990	8
654	20240419	101300	49111220	5960	5960	5960	5960	1
655	20240419	101200	49105260	5960	6000	6000	5960	578
656	20240419	101100	45658750	6000	6000	6000	6000	0
657	20240419	101000	45658750	6000	6000	6000	6000	8
658	20240419	100900	45610750	6000	5970	6000	5970	108
659	20240419	100800	44965940	5990	6000	6000	5990	7
660	20240419	100700	44923970	6010	6010	6010	6010	0
661	20240419	100600	44923970	6010	6010	6010	6010	20
662	20240419	100500	44803770	6010	6010	6010	6010	31
663	20240419	100400	44617460	5970	5990	5990	5970	135
664	20240419	100300	43810700	5970	5970	5970	5970	380
665	20240419	100200	41542100	5970	5970	5970	5970	50
666	20240419	100100	41243600	5970	5970	5970	5970	0
667	20240419	100000	41243600	5970	5970	5970	5970	190
668	20240419	095900	40109300	5960	5980	5980	5960	203
669	20240419	095800	38898490	6000	6000	6000	6000	0
670	20240419	095700	38898490	6000	6020	6020	6000	7
671	20240419	095600	38856370	6020	6020	6020	6020	1
672	20240419	095500	38850350	5990	5990	5990	5990	129
673	20240419	095400	38077640	5980	5980	5980	5980	21
674	20240419	095300	37952060	5980	5980	5980	5980	0
675	20240419	095200	37952060	5980	5980	5980	5980	40
676	20240419	095100	37712860	5980	5980	5980	5980	0
677	20240419	095000	37712860	5980	5980	5980	5980	0
678	20240419	094900	37712860	5980	5980	5980	5980	0
679	20240419	094800	37712860	5980	5970	5980	5970	2
680	20240419	094700	37700910	5960	5960	5960	5960	0
681	20240419	094600	37700910	5960	5960	5960	5960	0
682	20240419	094500	37700910	5960	5960	5960	5950	361
683	20240419	094400	35551930	5940	5960	5960	5940	500
684	20240419	094300	32575740	5960	5960	5990	5960	92
685	20240419	094200	32027390	5960	5960	5960	5960	10
686	20240419	094100	31967790	5950	5960	5960	5950	378
687	20240419	094000	29718670	5960	5990	5990	5960	7
688	20240419	093900	29676840	5980	5950	5990	5940	603
689	20240419	093800	26094030	5950	5980	5990	5950	386
690	20240419	093700	23794900	5990	5990	5990	5990	5
691	20240419	093600	23764950	5980	5980	5980	5980	100
692	20240419	093500	23166950	5980	5980	5980	5980	14
693	20240419	093400	23083230	6000	6000	6000	6000	0
694	20240419	093300	23083230	6000	6000	6000	6000	0
695	20240419	093200	23083230	6000	6000	6000	6000	0
696	20240419	093100	23083230	6000	6000	6000	6000	6
697	20240419	093000	23047230	6000	6000	6000	6000	1
698	20240419	092900	23041230	5960	5960	5960	5960	14
699	20240419	092800	22957790	6000	6000	6000	6000	0
700	20240419	092700	22957790	6000	6000	6000	6000	413
701	20240419	092600	20479790	6010	6050	6050	6010	12
702	20240419	092500	20407630	6010	6010	6010	6010	1
703	20240419	092400	20401620	6050	6050	6050	6050	7
704	20240419	092300	20359270	6050	6010	6050	5940	388
705	20240419	092200	18042890	6070	6070	6070	6070	0
706	20240419	092100	18042890	6070	6070	6070	6070	1
707	20240419	092000	18036820	6010	6020	6020	6010	1807
708	20240419	091900	7175970	6020	6030	6030	6020	427
709	20240419	091800	4603970	6070	6070	6070	6070	0
710	20240419	091700	4603970	6070	6070	6070	6070	42
711	20240419	091600	4349030	6070	6070	6070	6070	61
712	20240419	091500	3978760	6130	6080	6130	6080	50
713	20240419	091400	3674710	6130	6080	6130	6080	31
714	20240419	091300	3486180	6090	6090	6090	6090	0
715	20240419	091200	3486180	6090	6090	6090	6090	0
716	20240419	091100	3486180	6090	6160	6160	6090	266
717	20240419	091000	1860700	6160	6150	6160	6150	40
718	20240419	090900	1614690	6160	6160	6160	6160	63
719	20240419	090800	1226610	6160	6160	6160	6160	0
720	20240419	090700	1226610	6160	6160	6160	6160	55
721	20240419	090600	887810	6160	6170	6170	6160	90
722	20240419	090500	332910	6170	6170	6170	6170	1
723	20240419	090400	326740	6130	6130	6130	6130	0
724	20240419	090300	326740	6130	6130	6130	6130	0
725	20240419	090200	326740	6130	6130	6130	6130	0
726	20240419	090100	326740	6130	6130	6130	6130	0
727	20240419	090000	326740	6130	6170	6170	6130	53