KissMeData/355150/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	205200	284830790	9090	9090	9090	9090	570
3	20240419	205100	284830790	9090	9090	9090	9090	0
4	20240419	205000	284830790	9090	9090	9090	9090	0
5	20240419	204900	284830790	9090	9090	9090	9090	0
6	20240419	204800	284830790	9090	9090	9090	9090	0
7	20240419	204700	284830790	9090	9090	9090	9090	0
8	20240419	204600	284830790	9090	9090	9090	9090	0
9	20240419	204500	284830790	9090	9090	9090	9090	0
10	20240419	204400	284830790	9090	9090	9090	9090	0
11	20240419	204300	284830790	9090	9090	9090	9090	0
12	20240419	204200	284830790	9090	9090	9090	9090	0
13	20240419	204100	284830790	9090	9090	9090	9090	0
14	20240419	204000	284830790	9090	9090	9090	9090	0
15	20240419	203900	284830790	9090	9090	9090	9090	0
16	20240419	203800	284830790	9090	9090	9090	9090	0
17	20240419	203700	284830790	9090	9090	9090	9090	0
18	20240419	203600	284830790	9090	9090	9090	9090	0
19	20240419	203500	284830790	9090	9090	9090	9090	0
20	20240419	203400	284830790	9090	9090	9090	9090	0
21	20240419	203300	284830790	9090	9090	9090	9090	0
22	20240419	203200	284830790	9090	9090	9090	9090	0
23	20240419	203100	284830790	9090	9090	9090	9090	0
24	20240419	203000	284830790	9090	9090	9090	9090	0
25	20240419	202900	284830790	9090	9090	9090	9090	0
26	20240419	202800	284830790	9090	9090	9090	9090	0
27	20240419	202700	284830790	9090	9090	9090	9090	0
28	20240419	202600	284830790	9090	9090	9090	9090	0
29	20240419	202500	284830790	9090	9090	9090	9090	0
30	20240419	202400	284830790	9090	9090	9090	9090	0
31	20240419	202300	284830790	9090	9090	9090	9090	0
32	20240419	202200	284830790	9090	9090	9090	9090	570
33	20240419	202100	284830790	9090	9090	9090	9090	0
34	20240419	202000	284830790	9090	9090	9090	9090	0
35	20240419	201900	284830790	9090	9090	9090	9090	0
36	20240419	201800	284830790	9090	9090	9090	9090	0
37	20240419	201700	284830790	9090	9090	9090	9090	0
38	20240419	201600	284830790	9090	9090	9090	9090	0
39	20240419	201500	284830790	9090	9090	9090	9090	0
40	20240419	201400	284830790	9090	9090	9090	9090	0
41	20240419	201300	284830790	9090	9090	9090	9090	0
42	20240419	201200	284830790	9090	9090	9090	9090	0
43	20240419	201100	284830790	9090	9090	9090	9090	0
44	20240419	201000	284830790	9090	9090	9090	9090	0
45	20240419	200900	284830790	9090	9090	9090	9090	0
46	20240419	200800	284830790	9090	9090	9090	9090	0
47	20240419	200700	284830790	9090	9090	9090	9090	0
48	20240419	200600	284830790	9090	9090	9090	9090	0
49	20240419	200500	284830790	9090	9090	9090	9090	0
50	20240419	200400	284830790	9090	9090	9090	9090	0
51	20240419	200300	284830790	9090	9090	9090	9090	0
52	20240419	200200	284830790	9090	9090	9090	9090	0
53	20240419	200100	284830790	9090	9090	9090	9090	0
54	20240419	200000	284830790	9090	9090	9090	9090	0
55	20240419	195900	284830790	9090	9090	9090	9090	0
56	20240419	195800	284830790	9090	9090	9090	9090	0
57	20240419	195700	284830790	9090	9090	9090	9090	0
58	20240419	195600	284830790	9090	9090	9090	9090	0
59	20240419	195500	284830790	9090	9090	9090	9090	0
60	20240419	195400	284830790	9090	9090	9090	9090	0
61	20240419	195300	284830790	9090	9090	9090	9090	0
62	20240419	195200	284830790	9090	9090	9090	9090	570
63	20240419	195100	284830790	9090	9090	9090	9090	0
64	20240419	195000	284830790	9090	9090	9090	9090	0
65	20240419	194900	284830790	9090	9090	9090	9090	0
66	20240419	194800	284830790	9090	9090	9090	9090	0
67	20240419	194700	284830790	9090	9090	9090	9090	0
68	20240419	194600	284830790	9090	9090	9090	9090	0
69	20240419	194500	284830790	9090	9090	9090	9090	0
70	20240419	194400	284830790	9090	9090	9090	9090	0
71	20240419	194300	284830790	9090	9090	9090	9090	0
72	20240419	194200	284830790	9090	9090	9090	9090	0
73	20240419	194100	284830790	9090	9090	9090	9090	0
74	20240419	194000	284830790	9090	9090	9090	9090	0
75	20240419	193900	284830790	9090	9090	9090	9090	0
76	20240419	193800	284830790	9090	9090	9090	9090	0
77	20240419	193700	284830790	9090	9090	9090	9090	0
78	20240419	193600	284830790	9090	9090	9090	9090	0
79	20240419	193500	284830790	9090	9090	9090	9090	0
80	20240419	193400	284830790	9090	9090	9090	9090	0
81	20240419	193300	284830790	9090	9090	9090	9090	0
82	20240419	193200	284830790	9090	9090	9090	9090	0
83	20240419	193100	284830790	9090	9090	9090	9090	0
84	20240419	193000	284830790	9090	9090	9090	9090	0
85	20240419	192900	284830790	9090	9090	9090	9090	0
86	20240419	192800	284830790	9090	9090	9090	9090	0
87	20240419	192700	284830790	9090	9090	9090	9090	0
88	20240419	192600	284830790	9090	9090	9090	9090	0
89	20240419	192500	284830790	9090	9090	9090	9090	0
90	20240419	192400	284830790	9090	9090	9090	9090	0
91	20240419	192300	284830790	9090	9090	9090	9090	0
92	20240419	192200	284830790	9090	9090	9090	9090	570
93	20240419	192100	284830790	9090	9090	9090	9090	0
94	20240419	192000	284830790	9090	9090	9090	9090	0
95	20240419	191900	284830790	9090	9090	9090	9090	0
96	20240419	191800	284830790	9090	9090	9090	9090	0
97	20240419	191700	284830790	9090	9090	9090	9090	0
98	20240419	191600	284830790	9090	9090	9090	9090	0
99	20240419	191500	284830790	9090	9090	9090	9090	0
100	20240419	191400	284830790	9090	9090	9090	9090	0
101	20240419	191300	284830790	9090	9090	9090	9090	0
102	20240419	191200	284830790	9090	9090	9090	9090	0
103	20240419	191100	284830790	9090	9090	9090	9090	0
104	20240419	191000	284830790	9090	9090	9090	9090	0
105	20240419	190900	284830790	9090	9090	9090	9090	0
106	20240419	190800	284830790	9090	9090	9090	9090	0
107	20240419	190700	284830790	9090	9090	9090	9090	0
108	20240419	190600	284830790	9090	9090	9090	9090	0
109	20240419	190500	284830790	9090	9090	9090	9090	0
110	20240419	190400	284830790	9090	9090	9090	9090	0
111	20240419	190300	284830790	9090	9090	9090	9090	0
112	20240419	190200	284830790	9090	9090	9090	9090	0
113	20240419	190100	284830790	9090	9090	9090	9090	0
114	20240419	190000	284830790	9090	9090	9090	9090	0
115	20240419	185900	284830790	9090	9090	9090	9090	0
116	20240419	185800	284830790	9090	9090	9090	9090	0
117	20240419	185700	284830790	9090	9090	9090	9090	0
118	20240419	185600	284830790	9090	9090	9090	9090	0
119	20240419	185500	284830790	9090	9090	9090	9090	0
120	20240419	185400	284830790	9090	9090	9090	9090	0
121	20240419	185300	284830790	9090	9090	9090	9090	0
122	20240419	185200	284830790	9090	9090	9090	9090	570
123	20240419	185100	284830790	9090	9090	9090	9090	0
124	20240419	185000	284830790	9090	9090	9090	9090	0
125	20240419	184900	284830790	9090	9090	9090	9090	0
126	20240419	184800	284830790	9090	9090	9090	9090	0
127	20240419	184700	284830790	9090	9090	9090	9090	0
128	20240419	184600	284830790	9090	9090	9090	9090	0
129	20240419	184500	284830790	9090	9090	9090	9090	0
130	20240419	184400	284830790	9090	9090	9090	9090	0
131	20240419	184300	284830790	9090	9090	9090	9090	0
132	20240419	184200	284830790	9090	9090	9090	9090	0
133	20240419	184100	284830790	9090	9090	9090	9090	0
134	20240419	184000	284830790	9090	9090	9090	9090	0
135	20240419	183900	284830790	9090	9090	9090	9090	0
136	20240419	183800	284830790	9090	9090	9090	9090	0
137	20240419	183700	284830790	9090	9090	9090	9090	0
138	20240419	183600	284830790	9090	9090	9090	9090	0
139	20240419	183500	284830790	9090	9090	9090	9090	0
140	20240419	183400	284830790	9090	9090	9090	9090	0
141	20240419	183300	284830790	9090	9090	9090	9090	0
142	20240419	183200	284830790	9090	9090	9090	9090	0
143	20240419	183100	284830790	9090	9090	9090	9090	0
144	20240419	183000	284830790	9090	9090	9090	9090	0
145	20240419	182900	284830790	9090	9090	9090	9090	0
146	20240419	182800	284830790	9090	9090	9090	9090	0
147	20240419	182700	284830790	9090	9090	9090	9090	0
148	20240419	182600	284830790	9090	9090	9090	9090	0
149	20240419	182500	284830790	9090	9090	9090	9090	0
150	20240419	182400	284830790	9090	9090	9090	9090	0
151	20240419	182300	284830790	9090	9090	9090	9090	0
152	20240419	182200	284830790	9090	9090	9090	9090	570
153	20240419	182100	284830790	9090	9090	9090	9090	0
154	20240419	182000	284830790	9090	9090	9090	9090	0
155	20240419	181900	284830790	9090	9090	9090	9090	0
156	20240419	181800	284830790	9090	9090	9090	9090	0
157	20240419	181700	284830790	9090	9090	9090	9090	0
158	20240419	181600	284830790	9090	9090	9090	9090	0
159	20240419	181500	284830790	9090	9090	9090	9090	0
160	20240419	181400	284830790	9090	9090	9090	9090	0
161	20240419	181300	284830790	9090	9090	9090	9090	0
162	20240419	181200	284830790	9090	9090	9090	9090	0
163	20240419	181100	284830790	9090	9090	9090	9090	0
164	20240419	181000	284830790	9090	9090	9090	9090	0
165	20240419	180900	284830790	9090	9090	9090	9090	0
166	20240419	180800	284830790	9090	9090	9090	9090	0
167	20240419	180700	284830790	9090	9090	9090	9090	0
168	20240419	180600	284830790	9090	9090	9090	9090	0
169	20240419	180500	284830790	9090	9090	9090	9090	0
170	20240419	180400	284830790	9090	9090	9090	9090	0
171	20240419	180300	284830790	9090	9090	9090	9090	0
172	20240419	180200	284830790	9090	9090	9090	9090	0
173	20240419	180100	284830790	9090	9090	9090	9090	0
174	20240419	180000	284830790	9090	9090	9090	9090	0
175	20240419	175900	284830790	9090	9090	9090	9090	0
176	20240419	175800	284830790	9090	9090	9090	9090	0
177	20240419	175700	284830790	9090	9090	9090	9090	0
178	20240419	175600	284830790	9090	9090	9090	9090	0
179	20240419	175500	284830790	9090	9090	9090	9090	0
180	20240419	175400	284830790	9090	9090	9090	9090	0
181	20240419	175300	284830790	9090	9090	9090	9090	0
182	20240419	175200	284830790	9090	9090	9090	9090	570
183	20240419	175100	284830790	9090	9090	9090	9090	0
184	20240419	175000	284830790	9090	9090	9090	9090	0
185	20240419	174900	284830790	9090	9090	9090	9090	0
186	20240419	174800	284830790	9090	9090	9090	9090	0
187	20240419	174700	284830790	9090	9090	9090	9090	0
188	20240419	174600	284830790	9090	9090	9090	9090	0
189	20240419	174500	284830790	9090	9090	9090	9090	0
190	20240419	174400	284830790	9090	9090	9090	9090	0
191	20240419	174300	284830790	9090	9090	9090	9090	0
192	20240419	174200	284830790	9090	9090	9090	9090	0
193	20240419	174100	284830790	9090	9090	9090	9090	0
194	20240419	174000	284830790	9090	9090	9090	9090	0
195	20240419	173900	284830790	9090	9090	9090	9090	0
196	20240419	173800	284830790	9090	9090	9090	9090	0
197	20240419	173700	284830790	9090	9090	9090	9090	0
198	20240419	173600	284830790	9090	9090	9090	9090	0
199	20240419	173500	284830790	9090	9090	9090	9090	0
200	20240419	173400	284830790	9090	9090	9090	9090	0
201	20240419	173300	284830790	9090	9090	9090	9090	0
202	20240419	173200	284830790	9090	9090	9090	9090	0
203	20240419	173100	284830790	9090	9090	9090	9090	0
204	20240419	173000	284830790	9090	9090	9090	9090	0
205	20240419	172900	284830790	9090	9090	9090	9090	0
206	20240419	172800	284830790	9090	9090	9090	9090	0
207	20240419	172700	284830790	9090	9090	9090	9090	0
208	20240419	172600	284830790	9090	9090	9090	9090	0
209	20240419	172500	284830790	9090	9090	9090	9090	0
210	20240419	172400	284830790	9090	9090	9090	9090	0
211	20240419	172300	284830790	9090	9090	9090	9090	0
212	20240419	172200	284830790	9090	9090	9090	9090	570
213	20240419	172100	284830790	9090	9090	9090	9090	0
214	20240419	172000	284830790	9090	9090	9090	9090	0
215	20240419	171900	284830790	9090	9090	9090	9090	0
216	20240419	171800	284830790	9090	9090	9090	9090	0
217	20240419	171700	284830790	9090	9090	9090	9090	0
218	20240419	171600	284830790	9090	9090	9090	9090	0
219	20240419	171500	284830790	9090	9090	9090	9090	0
220	20240419	171400	284830790	9090	9090	9090	9090	0
221	20240419	171300	284830790	9090	9090	9090	9090	0
222	20240419	171200	284830790	9090	9090	9090	9090	0
223	20240419	171100	284830790	9090	9090	9090	9090	0
224	20240419	171000	284830790	9090	9090	9090	9090	0
225	20240419	170900	284830790	9090	9090	9090	9090	0
226	20240419	170800	284830790	9090	9090	9090	9090	0
227	20240419	170700	284830790	9090	9090	9090	9090	0
228	20240419	170600	284830790	9090	9090	9090	9090	0
229	20240419	170500	284830790	9090	9090	9090	9090	0
230	20240419	170400	284830790	9090	9090	9090	9090	0
231	20240419	170300	284830790	9090	9090	9090	9090	0
232	20240419	170200	284830790	9090	9090	9090	9090	0
233	20240419	170100	284830790	9090	9090	9090	9090	0
234	20240419	170000	284830790	9090	9090	9090	9090	0
235	20240419	165900	284830790	9090	9090	9090	9090	0
236	20240419	165800	284830790	9090	9090	9090	9090	0
237	20240419	165700	284830790	9090	9090	9090	9090	0
238	20240419	165600	284830790	9090	9090	9090	9090	0
239	20240419	165500	284830790	9090	9090	9090	9090	0
240	20240419	165400	284830790	9090	9090	9090	9090	0
241	20240419	165300	284830790	9090	9090	9090	9090	0
242	20240419	165200	284830790	9090	9090	9090	9090	570
243	20240419	165100	284830790	9090	9090	9090	9090	0
244	20240419	165000	284830790	9090	9090	9090	9090	0
245	20240419	164900	284830790	9090	9090	9090	9090	0
246	20240419	164800	284830790	9090	9090	9090	9090	0
247	20240419	164700	284830790	9090	9090	9090	9090	0
248	20240419	164600	284830790	9090	9090	9090	9090	0
249	20240419	164500	284830790	9090	9090	9090	9090	0
250	20240419	164400	284830790	9090	9090	9090	9090	0
251	20240419	164300	284830790	9090	9090	9090	9090	0
252	20240419	164200	284830790	9090	9090	9090	9090	0
253	20240419	164100	284830790	9090	9090	9090	9090	0
254	20240419	164000	284830790	9090	9090	9090	9090	0
255	20240419	163900	284830790	9090	9090	9090	9090	0
256	20240419	163800	284830790	9090	9090	9090	9090	0
257	20240419	163700	284830790	9090	9090	9090	9090	0
258	20240419	163600	284830790	9090	9090	9090	9090	0
259	20240419	163500	284830790	9090	9090	9090	9090	0
260	20240419	163400	284830790	9090	9090	9090	9090	0
261	20240419	163300	284830790	9090	9090	9090	9090	0
262	20240419	163200	284830790	9090	9090	9090	9090	0
263	20240419	163100	284830790	9090	9090	9090	9090	0
264	20240419	163000	284830790	9090	9090	9090	9090	0
265	20240419	162900	284830790	9090	9090	9090	9090	0
266	20240419	162800	284830790	9090	9090	9090	9090	0
267	20240419	162700	284830790	9090	9090	9090	9090	0
268	20240419	162600	284830790	9090	9090	9090	9090	0
269	20240419	162500	284830790	9090	9090	9090	9090	0
270	20240419	162400	284830790	9090	9090	9090	9090	0
271	20240419	162300	284830790	9090	9090	9090	9090	0
272	20240419	162200	284830790	9090	9090	9090	9090	570
273	20240419	162100	284830790	9090	9090	9090	9090	0
274	20240419	162000	284830790	9090	9090	9090	9090	0
275	20240419	161900	284830790	9090	9090	9090	9090	0
276	20240419	161800	284830790	9090	9090	9090	9090	0
277	20240419	161700	284830790	9090	9090	9090	9090	0
278	20240419	161600	284830790	9090	9090	9090	9090	0
279	20240419	161500	284830790	9090	9090	9090	9090	0
280	20240419	161400	284830790	9090	9090	9090	9090	0
281	20240419	161300	284830790	9090	9090	9090	9090	0
282	20240419	161200	284830790	9090	9090	9090	9090	0
283	20240419	161100	284830790	9090	9090	9090	9090	0
284	20240419	161000	284830790	9090	9090	9090	9090	0
285	20240419	160900	284830790	9090	9090	9090	9090	0
286	20240419	160800	284830790	9090	9090	9090	9090	0
287	20240419	160700	284830790	9090	9090	9090	9090	0
288	20240419	160600	284830790	9090	9090	9090	9090	0
289	20240419	160500	284830790	9090	9090	9090	9090	0
290	20240419	160400	284830790	9090	9090	9090	9090	0
291	20240419	160300	284830790	9090	9090	9090	9090	0
292	20240419	160200	284830790	9090	9090	9090	9090	0
293	20240419	160100	284830790	9090	9090	9090	9090	0
294	20240419	160000	284830790	9090	9090	9090	9090	0
295	20240419	155900	284830790	9090	9090	9090	9090	0
296	20240419	155800	284830790	9090	9090	9090	9090	0
297	20240419	155700	284830790	9090	9090	9090	9090	0
298	20240419	155600	284830790	9090	9090	9090	9090	0
299	20240419	155500	284830790	9090	9090	9090	9090	0
300	20240419	155400	284830790	9090	9090	9090	9090	0
301	20240419	155300	284830790	9090	9090	9090	9090	0
302	20240419	155200	284830790	9090	9090	9090	9090	570
303	20240419	155100	284830790	9090	9090	9090	9090	0
304	20240419	155000	284830790	9090	9090	9090	9090	0
305	20240419	154900	284830790	9090	9090	9090	9090	0
306	20240419	154800	284830790	9090	9090	9090	9090	0
307	20240419	154700	284830790	9090	9090	9090	9090	0
308	20240419	154600	284830790	9090	9090	9090	9090	0
309	20240419	154500	284830790	9090	9090	9090	9090	0
310	20240419	154400	284830790	9090	9090	9090	9090	0
311	20240419	154300	284830790	9090	9090	9090	9090	0
312	20240419	154200	284830790	9090	9090	9090	9090	0
313	20240419	154100	284830790	9090	9090	9090	9090	0
314	20240419	154000	284830790	9090	9090	9090	9090	0
315	20240419	153900	284830790	9090	9090	9090	9090	0
316	20240419	153800	284830790	9090	9090	9090	9090	0
317	20240419	153700	284830790	9090	9090	9090	9090	0
318	20240419	153600	284830790	9090	9090	9090	9090	0
319	20240419	153500	284830790	9090	9090	9090	9090	0
320	20240419	153400	284830790	9090	9090	9090	9090	0
321	20240419	153300	284830790	9090	9090	9090	9090	0
322	20240419	153200	284830790	9090	9090	9090	9090	0
323	20240419	153100	284830790	9090	9090	9090	9090	0
324	20240419	153000	284830790	9090	9090	9090	9090	570
325	20240419	152900	279649490	8880	8880	8880	8880	0
326	20240419	152800	279649490	8880	8880	8880	8880	0
327	20240419	152700	279649490	8880	8880	8880	8880	0
328	20240419	152600	279649490	8880	8880	8880	8880	0
329	20240419	152500	279649490	8880	8880	8880	8880	0
330	20240419	152400	279649490	8880	8880	8880	8880	0
331	20240419	152300	279649490	8880	8880	8880	8880	0
332	20240419	152200	279649490	8880	8880	8880	8880	0
333	20240419	152100	279649490	8880	8880	8880	8880	0
334	20240419	152000	279649490	8880	8880	8880	8880	0
335	20240419	151900	279649490	8880	8830	8880	8830	33
336	20240419	151800	279356550	8890	8830	8890	8830	37
337	20240419	151700	279028040	8860	8860	8860	8860	0
338	20240419	151600	279028040	8860	8860	8860	8860	0
339	20240419	151500	279028040	8860	8860	8860	8860	5
340	20240419	151400	278983740	8860	8860	8860	8860	0
341	20240419	151300	278983740	8860	8860	8860	8860	0
342	20240419	151200	278983740	8860	8860	8860	8860	0
343	20240419	151100	278983740	8860	8860	8860	8860	0
344	20240419	151000	278983740	8860	8860	8860	8860	0
345	20240419	150900	278983740	8860	8860	8860	8860	1
346	20240419	150800	278974880	8860	8860	8860	8860	0
347	20240419	150700	278974880	8860	8860	8860	8860	0
348	20240419	150600	278974880	8860	8810	8860	8810	185
349	20240419	150500	277340030	8860	8810	8860	8810	28
350	20240419	150400	277092390	8850	8850	8850	8850	10
351	20240419	150300	277003890	8850	8850	8850	8850	5
352	20240419	150200	276959640	8870	8870	8870	8870	0
353	20240419	150100	276959640	8870	8870	8870	8870	0
354	20240419	150000	276959640	8870	8870	8870	8870	0
355	20240419	145900	276959640	8870	8870	8870	8870	35
356	20240419	145800	276649190	8870	8870	8870	8870	0
357	20240419	145700	276649190	8870	8870	8870	8870	2
358	20240419	145600	276631450	8880	8880	8880	8880	0
359	20240419	145500	276631450	8880	8880	8880	8880	0
360	20240419	145400	276631450	8880	8880	8880	8880	0
361	20240419	145300	276631450	8880	8880	8880	8880	0
362	20240419	145200	276631450	8880	8880	8880	8880	0
363	20240419	145100	276631450	8880	8810	8890	8810	40
364	20240419	145000	276277390	8800	8800	8800	8800	0
365	20240419	144900	276277390	8800	8800	8800	8800	177
366	20240419	144800	274719790	8810	8810	8810	8810	12
367	20240419	144700	274614070	8810	8810	8810	8810	60
368	20240419	144600	274085470	8810	8810	8810	8810	1
369	20240419	144500	274076660	8820	8820	8820	8820	120
370	20240419	144400	273018260	8820	8820	8820	8820	35
371	20240419	144300	272709560	8820	8820	8820	8820	0
372	20240419	144200	272709560	8820	8820	8820	8820	15
373	20240419	144100	272577260	8840	8850	8850	8840	50
374	20240419	144000	272135170	8850	8850	8850	8850	0
375	20240419	143900	272135170	8850	8850	8850	8850	0
376	20240419	143800	272135170	8850	8850	8850	8850	3
377	20240419	143700	272108620	8880	8880	8880	8880	0
378	20240419	143600	272108620	8880	8880	8880	8880	0
379	20240419	143500	272108620	8880	8880	8880	8880	0
380	20240419	143400	272108620	8880	8880	8880	8880	0
381	20240419	143300	272108620	8880	8880	8880	8880	0
382	20240419	143200	272108620	8880	8880	8880	8880	0
383	20240419	143100	272108620	8880	8880	8880	8880	0
384	20240419	143000	272108620	8880	8880	8880	8880	1
385	20240419	142900	272099740	8870	8870	8870	8870	0
386	20240419	142800	272099740	8870	8870	8870	8870	0
387	20240419	142700	272099740	8870	8870	8870	8870	0
388	20240419	142600	272099740	8870	8870	8870	8870	0
389	20240419	142500	272099740	8870	8870	8870	8870	2
390	20240419	142400	272082000	8880	8880	8880	8880	0
391	20240419	142300	272082000	8880	8880	8880	8880	0
392	20240419	142200	272082000	8880	8880	8880	8880	0
393	20240419	142100	272082000	8880	8860	8880	8860	10
394	20240419	142000	271993260	8840	8840	8840	8840	0
395	20240419	141900	271993260	8840	8830	8840	8830	552
396	20240419	141800	267116400	8800	8800	8800	8800	0
397	20240419	141700	267116400	8800	8800	8800	8800	0
398	20240419	141600	267116400	8800	8800	8800	8800	0
399	20240419	141500	267116400	8800	8800	8800	8800	13
400	20240419	141400	267002000	8800	8800	8800	8800	0
401	20240419	141300	267002000	8800	8800	8800	8800	224
402	20240419	141200	265030800	8810	8840	8840	8810	179
403	20240419	141100	263452910	8820	8820	8820	8820	0
404	20240419	141000	263452910	8820	8820	8820	8820	0
405	20240419	140900	263452910	8820	8820	8820	8820	42
406	20240419	140800	263082470	8830	8830	8830	8830	30
407	20240419	140700	262817570	8830	8830	8830	8830	88
408	20240419	140600	262040530	8840	8850	8850	8840	588
409	20240419	140500	256842410	8880	8880	8880	8880	0
410	20240419	140400	256842410	8880	8880	8880	8880	0
411	20240419	140300	256842410	8880	8880	8880	8880	0
412	20240419	140200	256842410	8880	8880	8880	8880	0
413	20240419	140100	256842410	8880	8880	8880	8880	0
414	20240419	140000	256842410	8880	8880	8880	8880	0
415	20240419	135900	256842410	8880	8880	8880	8880	0
416	20240419	135800	256842410	8880	8880	8880	8880	1
417	20240419	135700	256833530	8880	8850	8880	8850	9
418	20240419	135600	256753760	8840	8840	8840	8840	1
419	20240419	135500	256744920	8840	8840	8840	8840	28
420	20240419	135400	256497400	8840	8840	8840	8840	84
421	20240419	135300	255754840	8840	8840	8840	8840	0
422	20240419	135200	255754840	8840	8840	8840	8840	0
423	20240419	135100	255754840	8840	8840	8840	8840	0
424	20240419	135000	255754840	8840	8840	8840	8840	0
425	20240419	134900	255754840	8840	8840	8840	8840	28
426	20240419	134800	255507320	8840	8840	8840	8840	0
427	20240419	134700	255507320	8840	8840	8840	8840	51
428	20240419	134600	255056480	8860	8860	8860	8860	20
429	20240419	134500	254879280	8870	8870	8870	8870	0
430	20240419	134400	254879280	8870	8870	8870	8870	0
431	20240419	134300	254879280	8870	8870	8870	8870	0
432	20240419	134200	254879280	8870	8870	8870	8870	0
433	20240419	134100	254879280	8870	8870	8870	8870	0
434	20240419	134000	254879280	8870	8870	8870	8870	0
435	20240419	133900	254879280	8870	8870	8870	8870	0
436	20240419	133800	254879280	8870	8870	8870	8870	0
437	20240419	133700	254879280	8870	8870	8870	8870	0
438	20240419	133600	254879280	8870	8870	8870	8870	0
439	20240419	133500	254879280	8870	8870	8870	8870	0
440	20240419	133400	254879280	8870	8870	8870	8870	0
441	20240419	133300	254879280	8870	8870	8870	8870	0
442	20240419	133200	254879280	8870	8870	8870	8870	0
443	20240419	133100	254879280	8870	8870	8870	8870	0
444	20240419	133000	254879280	8870	8870	8870	8870	0
445	20240419	132900	254879280	8870	8870	8870	8870	0
446	20240419	132800	254879280	8870	8870	8870	8870	0
447	20240419	132700	254879280	8870	8870	8870	8870	0
448	20240419	132600	254879280	8870	8870	8870	8870	2
449	20240419	132500	254861540	8880	8880	8880	8880	0
450	20240419	132400	254861540	8880	8880	8880	8880	0
451	20240419	132300	254861540	8880	8880	8880	8880	0
452	20240419	132200	254861540	8880	8850	8880	8850	20
453	20240419	132100	254684340	8880	8880	8880	8880	0
454	20240419	132000	254684340	8880	8880	8880	8880	0
455	20240419	131900	254684340	8880	8880	8880	8880	0
456	20240419	131800	254684340	8880	8880	8880	8880	0
457	20240419	131700	254684340	8880	8880	8880	8880	0
458	20240419	131600	254684340	8880	8880	8880	8880	0
459	20240419	131500	254684340	8880	8880	8880	8880	0
460	20240419	131400	254684340	8880	8880	8880	8880	0
461	20240419	131300	254684340	8880	8880	8880	8880	3
462	20240419	131200	254657700	8880	8880	8880	8880	2
463	20240419	131100	254639940	8840	8860	8860	8840	215
464	20240419	131000	252739320	8860	8860	8860	8860	6
465	20240419	130900	252686160	8860	8860	8860	8860	0
466	20240419	130800	252686160	8860	8860	8860	8860	1
467	20240419	130700	252677300	8880	8880	8880	8880	0
468	20240419	130600	252677300	8880	8880	8880	8880	0
469	20240419	130500	252677300	8880	8880	8880	8880	0
470	20240419	130400	252677300	8880	8810	8880	8800	618
471	20240419	130300	247237610	8820	8860	8860	8820	600
472	20240419	130200	241942380	8890	8890	8890	8890	0
473	20240419	130100	241942380	8890	8860	8890	8860	191
474	20240419	130000	240249190	8870	8870	8870	8870	99
475	20240419	125900	239371060	8870	8870	8870	8870	0
476	20240419	125800	239371060	8870	8870	8870	8870	0
477	20240419	125700	239371060	8870	8870	8870	8870	0
478	20240419	125600	239371060	8870	8870	8870	8870	1
479	20240419	125500	239362190	8850	8850	8850	8820	913
480	20240419	125400	231300880	8860	8860	8860	8860	95
481	20240419	125300	230459180	8860	8880	8880	8850	500
482	20240419	125200	226030220	8900	8900	8900	8900	1
483	20240419	125100	226021320	8880	8910	8910	8880	583
484	20240419	125000	220837530	8910	8910	8910	8910	0
485	20240419	124900	220837530	8910	8910	8910	8910	0
486	20240419	124800	220837530	8910	8910	8910	8910	0
487	20240419	124700	220837530	8910	8910	8910	8910	0
488	20240419	124600	220837530	8910	8910	8910	8910	1
489	20240419	124500	220828620	8910	8920	8920	8910	7
490	20240419	124400	220766220	8910	8910	8910	8910	0
491	20240419	124300	220766220	8910	8910	8910	8910	0
492	20240419	124200	220766220	8910	8910	8910	8910	0
493	20240419	124100	220766220	8910	8910	8910	8910	0
494	20240419	124000	220766220	8910	8910	8910	8910	0
495	20240419	123900	220766220	8910	8910	8910	8910	0
496	20240419	123800	220766220	8910	8910	8910	8910	0
497	20240419	123700	220766220	8910	8910	8910	8910	8
498	20240419	123600	220694940	8910	8910	8910	8910	2
499	20240419	123500	220677120	8910	8910	8910	8910	223
500	20240419	123400	218690190	8910	8910	8910	8910	0
501	20240419	123300	218690190	8910	8910	8910	8910	0
502	20240419	123200	218690190	8910	8910	8910	8910	0
503	20240419	123100	218690190	8910	8910	8910	8910	0
504	20240419	123000	218690190	8910	8910	8910	8910	0
505	20240419	122900	218690190	8910	8910	8910	8910	0
506	20240419	122800	218690190	8910	8910	8910	8910	1
507	20240419	122700	218681280	8900	8900	8900	8900	0
508	20240419	122600	218681280	8900	8900	8900	8900	1
509	20240419	122500	218672380	8900	8900	8900	8900	6
510	20240419	122400	218618980	8900	8900	8900	8900	0
511	20240419	122300	218618980	8900	8900	8900	8900	0
512	20240419	122200	218618980	8900	8900	8900	8900	0
513	20240419	122100	218618980	8900	8900	8900	8900	0
514	20240419	122000	218618980	8900	8900	8900	8900	0
515	20240419	121900	218618980	8900	8900	8900	8900	0
516	20240419	121800	218618980	8900	8900	8900	8900	0
517	20240419	121700	218618980	8900	8900	8900	8900	0
518	20240419	121600	218618980	8900	8900	8900	8900	3
519	20240419	121500	218592280	8900	8900	8900	8900	9
520	20240419	121400	218512180	8900	8900	8900	8900	117
521	20240419	121300	217470880	8910	8910	8910	8910	176
522	20240419	121200	215902720	8910	8910	8910	8910	0
523	20240419	121100	215902720	8910	8910	8910	8910	0
524	20240419	121000	215902720	8910	8910	8910	8910	0
525	20240419	120900	215902720	8910	8910	8910	8910	0
526	20240419	120800	215902720	8910	8910	8910	8910	0
527	20240419	120700	215902720	8910	8910	8910	8910	0
528	20240419	120600	215902720	8910	8910	8910	8910	1
529	20240419	120500	215893810	8910	8910	8910	8910	7
530	20240419	120400	215831440	8910	8910	8910	8910	0
531	20240419	120300	215831440	8910	8910	8910	8910	0
532	20240419	120200	215831440	8910	8910	8910	8910	1
533	20240419	120100	215822530	8900	8900	8900	8900	0
534	20240419	120000	215822530	8900	8900	8900	8900	0
535	20240419	115900	215822530	8900	8910	8910	8900	200
536	20240419	115800	214042480	8920	8920	8920	8920	1
537	20240419	115700	214033560	8920	8920	8920	8920	0
538	20240419	115600	214033560	8920	8920	8920	8920	0
539	20240419	115500	214033560	8920	8920	8920	8920	100
540	20240419	115400	213141560	8920	8920	8920	8920	3
541	20240419	115300	213114800	8930	8930	8930	8930	0
542	20240419	115200	213114800	8930	8930	8930	8930	0
543	20240419	115100	213114800	8930	8930	8930	8930	0
544	20240419	115000	213114800	8930	8930	8930	8930	0
545	20240419	114900	213114800	8930	8930	8930	8930	0
546	20240419	114800	213114800	8930	8950	8950	8930	5
547	20240419	114700	213070080	8960	8940	8960	8940	10
548	20240419	114600	212980550	8900	8900	8900	8900	5
549	20240419	114500	212936050	8900	8900	8900	8900	23
550	20240419	114400	212731350	8890	8890	8890	8890	0
551	20240419	114300	212731350	8890	8890	8890	8890	0
552	20240419	114200	212731350	8890	8890	8890	8890	0
553	20240419	114100	212731350	8890	8890	8890	8890	1
554	20240419	114000	212722460	8900	8900	8900	8900	0
555	20240419	113900	212722460	8900	8910	8910	8900	381
556	20240419	113800	209330890	8910	8950	8950	8910	241
557	20240419	113700	207182820	9010	9010	9010	9010	2
558	20240419	113600	207164800	9030	9030	9030	9030	0
559	20240419	113500	207164800	9030	9020	9030	9020	6
560	20240419	113400	207110670	9030	9010	9030	9010	10
561	20240419	113300	207020500	9030	8980	9030	8980	183
562	20240419	113200	205375300	8990	8990	8990	8990	0
563	20240419	113100	205375300	8990	8990	8990	8990	0
564	20240419	113000	205375300	8990	8990	8990	8970	200
565	20240419	112900	203578110	8990	8990	8990	8990	53
566	20240419	112800	203101640	8990	8990	8990	8990	0
567	20240419	112700	203101640	8990	9000	9000	8990	30
568	20240419	112600	202831820	9030	9030	9030	9030	0
569	20240419	112500	202831820	9030	9030	9030	9030	0
570	20240419	112400	202831820	9030	9030	9030	9030	0
571	20240419	112300	202831820	9030	9040	9050	9030	8554
572	20240419	112200	125553300	9040	9040	9040	9040	474
573	20240419	112100	121268340	9040	9040	9040	9040	250
574	20240419	112000	119008340	9040	9040	9040	9040	500
575	20240419	111900	114488340	9050	9050	9050	9050	791
576	20240419	111800	107329790	9120	9120	9120	9120	0
577	20240419	111700	107329790	9120	9120	9120	9120	0
578	20240419	111600	107329790	9120	9120	9120	9120	0
579	20240419	111500	107329790	9120	9120	9120	9120	0
580	20240419	111400	107329790	9120	9120	9120	9120	0
581	20240419	111300	107329790	9120	9120	9120	9120	0
582	20240419	111200	107329790	9120	9090	9120	9090	5000
583	20240419	111100	61733500	9120	9120	9120	9120	0
584	20240419	111000	61733500	9120	9120	9120	9120	0
585	20240419	110900	61733500	9120	9120	9120	9120	0
586	20240419	110800	61733500	9120	9120	9120	9120	0
587	20240419	110700	61733500	9120	9120	9120	9120	0
588	20240419	110600	61733500	9120	9120	9120	9120	0
589	20240419	110500	61733500	9120	9120	9120	9120	0
590	20240419	110400	61733500	9120	9120	9120	9120	0
591	20240419	110300	61733500	9120	9120	9120	9120	0
592	20240419	110200	61733500	9120	9120	9120	9120	0
593	20240419	110100	61733500	9120	9120	9120	9120	0
594	20240419	110000	61733500	9120	9120	9120	9120	0
595	20240419	105900	61733500	9120	9120	9120	9120	0
596	20240419	105800	61733500	9120	9120	9120	9120	0
597	20240419	105700	61733500	9120	9120	9120	9120	0
598	20240419	105600	61733500	9120	9120	9120	9120	0
599	20240419	105500	61733500	9120	9120	9120	9120	0
600	20240419	105400	61733500	9120	9120	9120	9120	0
601	20240419	105300	61733500	9120	9120	9120	9120	0
602	20240419	105200	61733500	9120	9120	9120	9120	2518
603	20240419	105100	38769340	9120	9120	9120	9120	0
604	20240419	105000	38769340	9120	9120	9120	9120	0
605	20240419	104900	38769340	9120	9120	9120	9120	1
606	20240419	104800	38760220	9120	9120	9120	9120	0
607	20240419	104700	38760220	9120	9120	9120	9120	0
608	20240419	104600	38760220	9120	9120	9120	9120	76
609	20240419	104500	38067100	9120	9120	9120	9120	506
610	20240419	104400	33452380	9120	9120	9120	9120	0
611	20240419	104300	33452380	9120	9120	9120	9120	0
612	20240419	104200	33452380	9120	9120	9120	9120	0
613	20240419	104100	33452380	9120	9120	9120	9120	0
614	20240419	104000	33452380	9120	9120	9120	9120	315
615	20240419	103900	30579580	9120	9120	9120	9120	10
616	20240419	103800	30488380	9120	9120	9120	9120	10
617	20240419	103700	30397180	9120	9120	9120	9120	0
618	20240419	103600	30397180	9120	9120	9120	9120	760
619	20240419	103500	23465980	9150	9150	9150	9150	0
620	20240419	103400	23465980	9150	9150	9150	9150	0
621	20240419	103300	23465980	9150	9150	9150	9150	0
622	20240419	103200	23465980	9150	9150	9150	9150	0
623	20240419	103100	23465980	9150	9150	9150	9150	0
624	20240419	103000	23465980	9150	9150	9150	9150	0
625	20240419	102900	23465980	9150	9150	9150	9150	100
626	20240419	102800	22550980	9150	9150	9150	9150	0
627	20240419	102700	22550980	9150	9150	9150	9150	0
628	20240419	102600	22550980	9150	9150	9150	9150	0
629	20240419	102500	22550980	9150	9150	9150	9150	0
630	20240419	102400	22550980	9150	9150	9150	9150	0
631	20240419	102300	22550980	9150	9150	9150	9150	0
632	20240419	102200	22550980	9150	9150	9150	9150	0
633	20240419	102100	22550980	9150	9150	9150	9150	5
634	20240419	102000	22505230	9160	9140	9160	9140	30
635	20240419	101900	22230930	9120	9090	9120	9090	804
636	20240419	101800	14907940	9100	9100	9100	9100	0
637	20240419	101700	14907940	9100	9100	9100	9100	0
638	20240419	101600	14907940	9100	9100	9100	9100	0
639	20240419	101500	14907940	9100	9100	9100	9100	0
640	20240419	101400	14907940	9100	9100	9100	9100	0
641	20240419	101300	14907940	9100	9100	9100	9100	6
642	20240419	101200	14853340	9100	9100	9100	9100	0
643	20240419	101100	14853340	9100	9100	9100	9100	0
644	20240419	101000	14853340	9100	9100	9100	9090	4
645	20240419	100900	14816950	9100	9100	9100	9100	0
646	20240419	100800	14816950	9100	9100	9100	9100	3
647	20240419	100700	14789650	9100	9100	9100	9100	0
648	20240419	100600	14789650	9100	9090	9100	9090	2
649	20240419	100500	14771460	9090	9090	9090	9090	1
650	20240419	100400	14762370	9100	9100	9100	9100	1
651	20240419	100300	14753270	9100	9100	9100	9100	0
652	20240419	100200	14753270	9100	9100	9100	9100	3
653	20240419	100100	14725970	9100	9100	9100	9090	26
654	20240419	100000	14489380	9100	9100	9100	9100	60
655	20240419	095900	13943380	9100	9080	9100	9080	39
656	20240419	095800	13588540	9090	9090	9090	9090	0
657	20240419	095700	13588540	9090	9090	9090	9090	0
658	20240419	095600	13588540	9090	9090	9090	9090	3
659	20240419	095500	13561270	9090	9090	9090	9090	70
660	20240419	095400	12924970	9090	9090	9090	9090	1
661	20240419	095300	12915880	9090	9090	9090	9090	0
662	20240419	095200	12915880	9090	9090	9090	9090	0
663	20240419	095100	12915880	9090	9090	9090	9090	0
664	20240419	095000	12915880	9090	9090	9090	9090	0
665	20240419	094900	12915880	9090	9090	9090	9090	22
666	20240419	094800	12715900	9080	9080	9080	9080	0
667	20240419	094700	12715900	9080	9080	9080	9080	0
668	20240419	094600	12715900	9080	9080	9080	9080	36
669	20240419	094500	12389020	9040	9050	9050	9040	667
670	20240419	094400	6357330	9090	9090	9090	9090	0
671	20240419	094300	6357330	9090	9090	9090	9090	0
672	20240419	094200	6357330	9090	9090	9090	9090	1
673	20240419	094100	6348240	9090	9090	9090	9090	0
674	20240419	094000	6348240	9090	9090	9090	9090	0
675	20240419	093900	6348240	9090	9090	9090	9090	0
676	20240419	093800	6348240	9090	9090	9090	9090	8
677	20240419	093700	6275520	9070	9020	9070	9020	139
678	20240419	093600	5015530	9020	9020	9020	9020	1
679	20240419	093500	5006510	9030	9030	9030	9030	238
680	20240419	093400	2857370	9100	9100	9100	9100	0
681	20240419	093300	2857370	9100	9100	9100	9100	0
682	20240419	093200	2857370	9100	9100	9100	9100	0
683	20240419	093100	2857370	9100	9100	9100	9100	0
684	20240419	093000	2857370	9100	9100	9100	9100	0
685	20240419	092900	2857370	9100	9050	9100	9040	15
686	20240419	092800	2721630	9150	9150	9150	9150	0
687	20240419	092700	2721630	9150	9150	9150	9150	0
688	20240419	092600	2721630	9150	9150	9150	9150	0
689	20240419	092500	2721630	9150	9150	9150	9150	1
690	20240419	092400	2712480	9090	9040	9090	9040	14
691	20240419	092300	2585430	9040	9040	9040	9040	25
692	20240419	092200	2359430	9080	9080	9080	9080	0
693	20240419	092100	2359430	9080	9040	9080	9040	10
694	20240419	092000	2268710	9030	9030	9030	9030	0
695	20240419	091900	2268710	9030	9030	9030	9030	0
696	20240419	091800	2268710	9030	9030	9030	9030	12
697	20240419	091700	2160350	9030	9030	9030	9030	0
698	20240419	091600	2160350	9030	9030	9030	9030	3
699	20240419	091500	2133260	9030	9030	9030	9030	10
700	20240419	091400	2042960	9040	9040	9040	9040	0
701	20240419	091300	2042960	9040	9040	9040	9040	0
702	20240419	091200	2042960	9040	9070	9070	9040	27
703	20240419	091100	1798310	9080	9080	9080	9080	0
704	20240419	091000	1798310	9080	9090	9090	9080	5
705	20240419	090900	1752880	9080	9080	9080	9080	0
706	20240419	090800	1752880	9080	9080	9080	9080	0
707	20240419	090700	1752880	9080	9080	9080	9080	0
708	20240419	090600	1752880	9080	9080	9080	9080	0
709	20240419	090500	1752880	9080	9080	9080	9080	10
710	20240419	090400	1662080	9200	9200	9200	9200	0
711	20240419	090300	1662080	9200	9200	9200	9200	0
712	20240419	090200	1662080	9200	9200	9200	9200	0
713	20240419	090100	1662080	9200	9200	9200	9200	0
714	20240419	090000	1662080	9200	9200	9200	9200	28