KissMeData/448740/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	210600	158638730	9770	9770	9770	9770	3
3	20240419	210500	158638730	9770	9770	9770	9770	0
4	20240419	210400	158638730	9770	9770	9770	9770	0
5	20240419	210300	158638730	9770	9770	9770	9770	0
6	20240419	210200	158638730	9770	9770	9770	9770	0
7	20240419	210100	158638730	9770	9770	9770	9770	0
8	20240419	210000	158638730	9770	9770	9770	9770	0
9	20240419	205900	158638730	9770	9770	9770	9770	0
10	20240419	205800	158638730	9770	9770	9770	9770	0
11	20240419	205700	158638730	9770	9770	9770	9770	0
12	20240419	205600	158638730	9770	9770	9770	9770	0
13	20240419	205500	158638730	9770	9770	9770	9770	0
14	20240419	205400	158638730	9770	9770	9770	9770	0
15	20240419	205300	158638730	9770	9770	9770	9770	0
16	20240419	205200	158638730	9770	9770	9770	9770	0
17	20240419	205100	158638730	9770	9770	9770	9770	0
18	20240419	205000	158638730	9770	9770	9770	9770	0
19	20240419	204900	158638730	9770	9770	9770	9770	0
20	20240419	204800	158638730	9770	9770	9770	9770	0
21	20240419	204700	158638730	9770	9770	9770	9770	0
22	20240419	204600	158638730	9770	9770	9770	9770	0
23	20240419	204500	158638730	9770	9770	9770	9770	0
24	20240419	204400	158638730	9770	9770	9770	9770	0
25	20240419	204300	158638730	9770	9770	9770	9770	0
26	20240419	204200	158638730	9770	9770	9770	9770	0
27	20240419	204100	158638730	9770	9770	9770	9770	0
28	20240419	204000	158638730	9770	9770	9770	9770	0
29	20240419	203900	158638730	9770	9770	9770	9770	0
30	20240419	203800	158638730	9770	9770	9770	9770	0
31	20240419	203700	158638730	9770	9770	9770	9770	0
32	20240419	203600	158638730	9770	9770	9770	9770	3
33	20240419	203500	158638730	9770	9770	9770	9770	0
34	20240419	203400	158638730	9770	9770	9770	9770	0
35	20240419	203300	158638730	9770	9770	9770	9770	0
36	20240419	203200	158638730	9770	9770	9770	9770	0
37	20240419	203100	158638730	9770	9770	9770	9770	0
38	20240419	203000	158638730	9770	9770	9770	9770	0
39	20240419	202900	158638730	9770	9770	9770	9770	0
40	20240419	202800	158638730	9770	9770	9770	9770	0
41	20240419	202700	158638730	9770	9770	9770	9770	0
42	20240419	202600	158638730	9770	9770	9770	9770	0
43	20240419	202500	158638730	9770	9770	9770	9770	0
44	20240419	202400	158638730	9770	9770	9770	9770	0
45	20240419	202300	158638730	9770	9770	9770	9770	0
46	20240419	202200	158638730	9770	9770	9770	9770	0
47	20240419	202100	158638730	9770	9770	9770	9770	0
48	20240419	202000	158638730	9770	9770	9770	9770	0
49	20240419	201900	158638730	9770	9770	9770	9770	0
50	20240419	201800	158638730	9770	9770	9770	9770	0
51	20240419	201700	158638730	9770	9770	9770	9770	0
52	20240419	201600	158638730	9770	9770	9770	9770	0
53	20240419	201500	158638730	9770	9770	9770	9770	0
54	20240419	201400	158638730	9770	9770	9770	9770	0
55	20240419	201300	158638730	9770	9770	9770	9770	0
56	20240419	201200	158638730	9770	9770	9770	9770	0
57	20240419	201100	158638730	9770	9770	9770	9770	0
58	20240419	201000	158638730	9770	9770	9770	9770	0
59	20240419	200900	158638730	9770	9770	9770	9770	0
60	20240419	200800	158638730	9770	9770	9770	9770	0
61	20240419	200700	158638730	9770	9770	9770	9770	0
62	20240419	200600	158638730	9770	9770	9770	9770	3
63	20240419	200500	158638730	9770	9770	9770	9770	0
64	20240419	200400	158638730	9770	9770	9770	9770	0
65	20240419	200300	158638730	9770	9770	9770	9770	0
66	20240419	200200	158638730	9770	9770	9770	9770	0
67	20240419	200100	158638730	9770	9770	9770	9770	0
68	20240419	200000	158638730	9770	9770	9770	9770	0
69	20240419	195900	158638730	9770	9770	9770	9770	0
70	20240419	195800	158638730	9770	9770	9770	9770	0
71	20240419	195700	158638730	9770	9770	9770	9770	0
72	20240419	195600	158638730	9770	9770	9770	9770	0
73	20240419	195500	158638730	9770	9770	9770	9770	0
74	20240419	195400	158638730	9770	9770	9770	9770	0
75	20240419	195300	158638730	9770	9770	9770	9770	0
76	20240419	195200	158638730	9770	9770	9770	9770	0
77	20240419	195100	158638730	9770	9770	9770	9770	0
78	20240419	195000	158638730	9770	9770	9770	9770	0
79	20240419	194900	158638730	9770	9770	9770	9770	0
80	20240419	194800	158638730	9770	9770	9770	9770	0
81	20240419	194700	158638730	9770	9770	9770	9770	0
82	20240419	194600	158638730	9770	9770	9770	9770	0
83	20240419	194500	158638730	9770	9770	9770	9770	0
84	20240419	194400	158638730	9770	9770	9770	9770	0
85	20240419	194300	158638730	9770	9770	9770	9770	0
86	20240419	194200	158638730	9770	9770	9770	9770	0
87	20240419	194100	158638730	9770	9770	9770	9770	0
88	20240419	194000	158638730	9770	9770	9770	9770	0
89	20240419	193900	158638730	9770	9770	9770	9770	0
90	20240419	193800	158638730	9770	9770	9770	9770	0
91	20240419	193700	158638730	9770	9770	9770	9770	0
92	20240419	193600	158638730	9770	9770	9770	9770	3
93	20240419	193500	158638730	9770	9770	9770	9770	0
94	20240419	193400	158638730	9770	9770	9770	9770	0
95	20240419	193300	158638730	9770	9770	9770	9770	0
96	20240419	193200	158638730	9770	9770	9770	9770	0
97	20240419	193100	158638730	9770	9770	9770	9770	0
98	20240419	193000	158638730	9770	9770	9770	9770	0
99	20240419	192900	158638730	9770	9770	9770	9770	0
100	20240419	192800	158638730	9770	9770	9770	9770	0
101	20240419	192700	158638730	9770	9770	9770	9770	0
102	20240419	192600	158638730	9770	9770	9770	9770	0
103	20240419	192500	158638730	9770	9770	9770	9770	0
104	20240419	192400	158638730	9770	9770	9770	9770	0
105	20240419	192300	158638730	9770	9770	9770	9770	0
106	20240419	192200	158638730	9770	9770	9770	9770	0
107	20240419	192100	158638730	9770	9770	9770	9770	0
108	20240419	192000	158638730	9770	9770	9770	9770	0
109	20240419	191900	158638730	9770	9770	9770	9770	0
110	20240419	191800	158638730	9770	9770	9770	9770	0
111	20240419	191700	158638730	9770	9770	9770	9770	0
112	20240419	191600	158638730	9770	9770	9770	9770	0
113	20240419	191500	158638730	9770	9770	9770	9770	0
114	20240419	191400	158638730	9770	9770	9770	9770	0
115	20240419	191300	158638730	9770	9770	9770	9770	0
116	20240419	191200	158638730	9770	9770	9770	9770	0
117	20240419	191100	158638730	9770	9770	9770	9770	0
118	20240419	191000	158638730	9770	9770	9770	9770	0
119	20240419	190900	158638730	9770	9770	9770	9770	0
120	20240419	190800	158638730	9770	9770	9770	9770	0
121	20240419	190700	158638730	9770	9770	9770	9770	0
122	20240419	190600	158638730	9770	9770	9770	9770	3
123	20240419	190500	158638730	9770	9770	9770	9770	0
124	20240419	190400	158638730	9770	9770	9770	9770	0
125	20240419	190300	158638730	9770	9770	9770	9770	0
126	20240419	190200	158638730	9770	9770	9770	9770	0
127	20240419	190100	158638730	9770	9770	9770	9770	0
128	20240419	190000	158638730	9770	9770	9770	9770	0
129	20240419	185900	158638730	9770	9770	9770	9770	0
130	20240419	185800	158638730	9770	9770	9770	9770	0
131	20240419	185700	158638730	9770	9770	9770	9770	0
132	20240419	185600	158638730	9770	9770	9770	9770	0
133	20240419	185500	158638730	9770	9770	9770	9770	0
134	20240419	185400	158638730	9770	9770	9770	9770	0
135	20240419	185300	158638730	9770	9770	9770	9770	0
136	20240419	185200	158638730	9770	9770	9770	9770	0
137	20240419	185100	158638730	9770	9770	9770	9770	0
138	20240419	185000	158638730	9770	9770	9770	9770	0
139	20240419	184900	158638730	9770	9770	9770	9770	0
140	20240419	184800	158638730	9770	9770	9770	9770	0
141	20240419	184700	158638730	9770	9770	9770	9770	0
142	20240419	184600	158638730	9770	9770	9770	9770	0
143	20240419	184500	158638730	9770	9770	9770	9770	0
144	20240419	184400	158638730	9770	9770	9770	9770	0
145	20240419	184300	158638730	9770	9770	9770	9770	0
146	20240419	184200	158638730	9770	9770	9770	9770	0
147	20240419	184100	158638730	9770	9770	9770	9770	0
148	20240419	184000	158638730	9770	9770	9770	9770	0
149	20240419	183900	158638730	9770	9770	9770	9770	0
150	20240419	183800	158638730	9770	9770	9770	9770	0
151	20240419	183700	158638730	9770	9770	9770	9770	0
152	20240419	183600	158638730	9770	9770	9770	9770	3
153	20240419	183500	158638730	9770	9770	9770	9770	0
154	20240419	183400	158638730	9770	9770	9770	9770	0
155	20240419	183300	158638730	9770	9770	9770	9770	0
156	20240419	183200	158638730	9770	9770	9770	9770	0
157	20240419	183100	158638730	9770	9770	9770	9770	0
158	20240419	183000	158638730	9770	9770	9770	9770	0
159	20240419	182900	158638730	9770	9770	9770	9770	0
160	20240419	182800	158638730	9770	9770	9770	9770	0
161	20240419	182700	158638730	9770	9770	9770	9770	0
162	20240419	182600	158638730	9770	9770	9770	9770	0
163	20240419	182500	158638730	9770	9770	9770	9770	0
164	20240419	182400	158638730	9770	9770	9770	9770	0
165	20240419	182300	158638730	9770	9770	9770	9770	0
166	20240419	182200	158638730	9770	9770	9770	9770	0
167	20240419	182100	158638730	9770	9770	9770	9770	0
168	20240419	182000	158638730	9770	9770	9770	9770	0
169	20240419	181900	158638730	9770	9770	9770	9770	0
170	20240419	181800	158638730	9770	9770	9770	9770	0
171	20240419	181700	158638730	9770	9770	9770	9770	0
172	20240419	181600	158638730	9770	9770	9770	9770	0
173	20240419	181500	158638730	9770	9770	9770	9770	0
174	20240419	181400	158638730	9770	9770	9770	9770	0
175	20240419	181300	158638730	9770	9770	9770	9770	0
176	20240419	181200	158638730	9770	9770	9770	9770	0
177	20240419	181100	158638730	9770	9770	9770	9770	0
178	20240419	181000	158638730	9770	9770	9770	9770	0
179	20240419	180900	158638730	9770	9770	9770	9770	0
180	20240419	180800	158638730	9770	9770	9770	9770	0
181	20240419	180700	158638730	9770	9770	9770	9770	0
182	20240419	180600	158638730	9770	9770	9770	9770	3
183	20240419	180500	158638730	9770	9770	9770	9770	0
184	20240419	180400	158638730	9770	9770	9770	9770	0
185	20240419	180300	158638730	9770	9770	9770	9770	0
186	20240419	180200	158638730	9770	9770	9770	9770	0
187	20240419	180100	158638730	9770	9770	9770	9770	0
188	20240419	180000	158638730	9770	9770	9770	9770	0
189	20240419	175900	158638730	9770	9770	9770	9770	0
190	20240419	175800	158638730	9770	9770	9770	9770	0
191	20240419	175700	158638730	9770	9770	9770	9770	0
192	20240419	175600	158638730	9770	9770	9770	9770	0
193	20240419	175500	158638730	9770	9770	9770	9770	0
194	20240419	175400	158638730	9770	9770	9770	9770	0
195	20240419	175300	158638730	9770	9770	9770	9770	0
196	20240419	175200	158638730	9770	9770	9770	9770	0
197	20240419	175100	158638730	9770	9770	9770	9770	0
198	20240419	175000	158638730	9770	9770	9770	9770	0
199	20240419	174900	158638730	9770	9770	9770	9770	0
200	20240419	174800	158638730	9770	9770	9770	9770	0
201	20240419	174700	158638730	9770	9770	9770	9770	0
202	20240419	174600	158638730	9770	9770	9770	9770	0
203	20240419	174500	158638730	9770	9770	9770	9770	0
204	20240419	174400	158638730	9770	9770	9770	9770	0
205	20240419	174300	158638730	9770	9770	9770	9770	0
206	20240419	174200	158638730	9770	9770	9770	9770	0
207	20240419	174100	158638730	9770	9770	9770	9770	0
208	20240419	174000	158638730	9770	9770	9770	9770	0
209	20240419	173900	158638730	9770	9770	9770	9770	0
210	20240419	173800	158638730	9770	9770	9770	9770	0
211	20240419	173700	158638730	9770	9770	9770	9770	0
212	20240419	173600	158638730	9770	9770	9770	9770	3
213	20240419	173500	158638730	9770	9770	9770	9770	0
214	20240419	173400	158638730	9770	9770	9770	9770	0
215	20240419	173300	158638730	9770	9770	9770	9770	0
216	20240419	173200	158638730	9770	9770	9770	9770	0
217	20240419	173100	158638730	9770	9770	9770	9770	0
218	20240419	173000	158638730	9770	9770	9770	9770	0
219	20240419	172900	158638730	9770	9770	9770	9770	0
220	20240419	172800	158638730	9770	9770	9770	9770	0
221	20240419	172700	158638730	9770	9770	9770	9770	0
222	20240419	172600	158638730	9770	9770	9770	9770	0
223	20240419	172500	158638730	9770	9770	9770	9770	0
224	20240419	172400	158638730	9770	9770	9770	9770	0
225	20240419	172300	158638730	9770	9770	9770	9770	0
226	20240419	172200	158638730	9770	9770	9770	9770	0
227	20240419	172100	158638730	9770	9770	9770	9770	0
228	20240419	172000	158638730	9770	9770	9770	9770	0
229	20240419	171900	158638730	9770	9770	9770	9770	0
230	20240419	171800	158638730	9770	9770	9770	9770	0
231	20240419	171700	158638730	9770	9770	9770	9770	0
232	20240419	171600	158638730	9770	9770	9770	9770	0
233	20240419	171500	158638730	9770	9770	9770	9770	0
234	20240419	171400	158638730	9770	9770	9770	9770	0
235	20240419	171300	158638730	9770	9770	9770	9770	0
236	20240419	171200	158638730	9770	9770	9770	9770	0
237	20240419	171100	158638730	9770	9770	9770	9770	0
238	20240419	171000	158638730	9770	9770	9770	9770	0
239	20240419	170900	158638730	9770	9770	9770	9770	0
240	20240419	170800	158638730	9770	9770	9770	9770	0
241	20240419	170700	158638730	9770	9770	9770	9770	0
242	20240419	170600	158638730	9770	9770	9770	9770	3
243	20240419	170500	158638730	9770	9770	9770	9770	0
244	20240419	170400	158638730	9770	9770	9770	9770	0
245	20240419	170300	158638730	9770	9770	9770	9770	0
246	20240419	170200	158638730	9770	9770	9770	9770	0
247	20240419	170100	158638730	9770	9770	9770	9770	0
248	20240419	170000	158638730	9770	9770	9770	9770	0
249	20240419	165900	158638730	9770	9770	9770	9770	0
250	20240419	165800	158638730	9770	9770	9770	9770	0
251	20240419	165700	158638730	9770	9770	9770	9770	0
252	20240419	165600	158638730	9770	9770	9770	9770	0
253	20240419	165500	158638730	9770	9770	9770	9770	0
254	20240419	165400	158638730	9770	9770	9770	9770	0
255	20240419	165300	158638730	9770	9770	9770	9770	0
256	20240419	165200	158638730	9770	9770	9770	9770	0
257	20240419	165100	158638730	9770	9770	9770	9770	0
258	20240419	165000	158638730	9770	9770	9770	9770	0
259	20240419	164900	158638730	9770	9770	9770	9770	0
260	20240419	164800	158638730	9770	9770	9770	9770	0
261	20240419	164700	158638730	9770	9770	9770	9770	0
262	20240419	164600	158638730	9770	9770	9770	9770	0
263	20240419	164500	158638730	9770	9770	9770	9770	0
264	20240419	164400	158638730	9770	9770	9770	9770	0
265	20240419	164300	158638730	9770	9770	9770	9770	0
266	20240419	164200	158638730	9770	9770	9770	9770	0
267	20240419	164100	158638730	9770	9770	9770	9770	0
268	20240419	164000	158638730	9770	9770	9770	9770	0
269	20240419	163900	158638730	9770	9770	9770	9770	0
270	20240419	163800	158638730	9770	9770	9770	9770	0
271	20240419	163700	158638730	9770	9770	9770	9770	0
272	20240419	163600	158638730	9770	9770	9770	9770	3
273	20240419	163500	158638730	9770	9770	9770	9770	0
274	20240419	163400	158638730	9770	9770	9770	9770	0
275	20240419	163300	158638730	9770	9770	9770	9770	0
276	20240419	163200	158638730	9770	9770	9770	9770	0
277	20240419	163100	158638730	9770	9770	9770	9770	0
278	20240419	163000	158638730	9770	9770	9770	9770	0
279	20240419	162900	158638730	9770	9770	9770	9770	0
280	20240419	162800	158638730	9770	9770	9770	9770	0
281	20240419	162700	158638730	9770	9770	9770	9770	0
282	20240419	162600	158638730	9770	9770	9770	9770	0
283	20240419	162500	158638730	9770	9770	9770	9770	0
284	20240419	162400	158638730	9770	9770	9770	9770	0
285	20240419	162300	158638730	9770	9770	9770	9770	0
286	20240419	162200	158638730	9770	9770	9770	9770	0
287	20240419	162100	158638730	9770	9770	9770	9770	0
288	20240419	162000	158638730	9770	9770	9770	9770	0
289	20240419	161900	158638730	9770	9770	9770	9770	0
290	20240419	161800	158638730	9770	9770	9770	9770	0
291	20240419	161700	158638730	9770	9770	9770	9770	0
292	20240419	161600	158638730	9770	9770	9770	9770	0
293	20240419	161500	158638730	9770	9770	9770	9770	0
294	20240419	161400	158638730	9770	9770	9770	9770	0
295	20240419	161300	158638730	9770	9770	9770	9770	0
296	20240419	161200	158638730	9770	9770	9770	9770	0
297	20240419	161100	158638730	9770	9770	9770	9770	0
298	20240419	161000	158638730	9770	9770	9770	9770	0
299	20240419	160900	158638730	9770	9770	9770	9770	0
300	20240419	160800	158638730	9770	9770	9770	9770	0
301	20240419	160700	158638730	9770	9770	9770	9770	0
302	20240419	160600	158638730	9770	9770	9770	9770	3
303	20240419	160500	158638730	9770	9770	9770	9770	0
304	20240419	160400	158638730	9770	9770	9770	9770	0
305	20240419	160300	158638730	9770	9770	9770	9770	0
306	20240419	160200	158638730	9770	9770	9770	9770	0
307	20240419	160100	158638730	9770	9770	9770	9770	0
308	20240419	160000	158638730	9770	9770	9770	9770	0
309	20240419	155900	158638730	9770	9770	9770	9770	0
310	20240419	155800	158638730	9770	9770	9770	9770	0
311	20240419	155700	158638730	9770	9770	9770	9770	0
312	20240419	155600	158638730	9770	9770	9770	9770	0
313	20240419	155500	158638730	9770	9770	9770	9770	0
314	20240419	155400	158638730	9770	9770	9770	9770	0
315	20240419	155300	158638730	9770	9770	9770	9770	0
316	20240419	155200	158638730	9770	9770	9770	9770	0
317	20240419	155100	158638730	9770	9770	9770	9770	0
318	20240419	155000	158638730	9770	9770	9770	9770	0
319	20240419	154900	158638730	9770	9770	9770	9770	0
320	20240419	154800	158638730	9770	9770	9770	9770	0
321	20240419	154700	158638730	9770	9770	9770	9770	0
322	20240419	154600	158638730	9770	9770	9770	9770	0
323	20240419	154500	158638730	9770	9770	9770	9770	0
324	20240419	154400	158638730	9770	9770	9770	9770	0
325	20240419	154300	158638730	9770	9770	9770	9770	0
326	20240419	154200	158638730	9770	9770	9770	9770	0
327	20240419	154100	158638730	9770	9770	9770	9770	0
328	20240419	154000	158638730	9770	9770	9770	9770	0
329	20240419	153900	158638730	9770	9770	9770	9770	0
330	20240419	153800	158638730	9770	9770	9770	9770	0
331	20240419	153700	158638730	9770	9770	9770	9770	0
332	20240419	153600	158638730	9770	9770	9770	9770	3
333	20240419	153500	158638730	9770	9770	9770	9770	0
334	20240419	153400	158638730	9770	9770	9770	9770	0
335	20240419	153300	158638730	9770	9770	9770	9770	0
336	20240419	153200	158638730	9770	9770	9770	9770	0
337	20240419	153100	158638730	9770	9770	9770	9770	0
338	20240419	153000	158638730	9770	9770	9770	9770	3
339	20240419	152900	158609420	9770	9770	9770	9770	0
340	20240419	152800	158609420	9770	9770	9770	9770	0
341	20240419	152700	158609420	9770	9770	9770	9770	0
342	20240419	152600	158609420	9770	9770	9770	9770	0
343	20240419	152500	158609420	9770	9770	9770	9770	0
344	20240419	152400	158609420	9770	9770	9770	9770	0
345	20240419	152300	158609420	9770	9770	9770	9770	0
346	20240419	152200	158609420	9770	9770	9770	9770	0
347	20240419	152100	158609420	9770	9770	9770	9770	0
348	20240419	152000	158609420	9770	9770	9770	9770	0
349	20240419	151900	158609420	9770	9770	9770	9770	0
350	20240419	151800	158609420	9770	9770	9770	9770	13
351	20240419	151700	158482410	9770	9770	9770	9770	0
352	20240419	151600	158482410	9770	9770	9770	9770	0
353	20240419	151500	158482410	9770	9770	9770	9770	1
354	20240419	151400	158472640	9770	9770	9770	9770	13
355	20240419	151300	158345630	9770	9770	9770	9770	0
356	20240419	151200	158345630	9770	9770	9770	9770	0
357	20240419	151100	158345630	9770	9770	9770	9770	14
358	20240419	151000	158208850	9770	9770	9770	9770	0
359	20240419	150900	158208850	9770	9770	9770	9770	0
360	20240419	150800	158208850	9770	9770	9770	9770	13
361	20240419	150700	158081840	9770	9770	9770	9770	0
362	20240419	150600	158081840	9770	9770	9770	9770	0
363	20240419	150500	158081840	9770	9770	9770	9770	13
364	20240419	150400	157954830	9770	9770	9770	9770	0
365	20240419	150300	157954830	9770	9770	9770	9770	0
366	20240419	150200	157954830	9770	9770	9770	9770	14
367	20240419	150100	157818050	9750	9750	9750	9750	0
368	20240419	150000	157818050	9750	9750	9750	9750	8
369	20240419	145900	157740050	9770	9770	9770	9770	14
370	20240419	145800	157603270	9750	9750	9750	9750	4
371	20240419	145700	157564270	9750	9750	9750	9750	8
372	20240419	145600	157486270	9770	9770	9770	9770	14
373	20240419	145500	157349490	9750	9750	9750	9750	0
374	20240419	145400	157349490	9750	9750	9750	9750	0
375	20240419	145300	157349490	9750	9750	9750	9750	7
376	20240419	145200	157281240	9770	9770	9770	9770	14
377	20240419	145100	157144460	9770	9770	9770	9770	0
378	20240419	145000	157144460	9770	9770	9770	9770	0
379	20240419	144900	157144460	9770	9750	9770	9750	20
380	20240419	144800	156949200	9750	9750	9750	9750	0
381	20240419	144700	156949200	9750	9750	9750	9750	0
382	20240419	144600	156949200	9750	9750	9750	9750	7
383	20240419	144500	156880950	9770	9770	9770	9770	14
384	20240419	144400	156744170	9770	9770	9770	9770	0
385	20240419	144300	156744170	9770	9770	9770	9770	0
386	20240419	144200	156744170	9770	9760	9770	9760	13
387	20240419	144100	156617240	9770	9770	9770	9770	0
388	20240419	144000	156617240	9770	9770	9770	9770	0
389	20240419	143900	156617240	9770	9760	9770	9760	14
390	20240419	143800	156480530	9770	9770	9770	9770	0
391	20240419	143700	156480530	9770	9770	9770	9770	0
392	20240419	143600	156480530	9770	9770	9770	9770	13
393	20240419	143500	156353520	9750	9750	9750	9750	7
394	20240419	143400	156285270	9770	9770	9770	9770	0
395	20240419	143300	156285270	9770	9770	9770	9770	107
396	20240419	143200	155239880	9750	9750	9750	9750	0
397	20240419	143100	155239880	9750	9750	9750	9750	7
398	20240419	143000	155171630	9770	9770	9770	9770	0
399	20240419	142900	155171630	9770	9770	9770	9770	14
400	20240419	142800	155034850	9770	9770	9770	9770	0
401	20240419	142700	155034850	9770	9760	9770	9760	14
402	20240419	142600	154898140	9750	9750	9750	9750	0
403	20240419	142500	154898140	9750	9750	9750	9750	0
404	20240419	142400	154898140	9750	9750	9750	9750	49
405	20240419	142300	154420390	9750	9750	9750	9750	0
406	20240419	142200	154420390	9750	9750	9750	9750	14
407	20240419	142100	154283890	9750	9750	9750	9750	0
408	20240419	142000	154283890	9750	9750	9750	9750	0
409	20240419	141900	154283890	9750	9750	9750	9750	13
410	20240419	141800	154157140	9750	9750	9750	9750	0
411	20240419	141700	154157140	9750	9750	9750	9750	0
412	20240419	141600	154157140	9750	9750	9750	9750	13
413	20240419	141500	154030390	9740	9740	9740	9740	0
414	20240419	141400	154030390	9740	9740	9740	9740	3
415	20240419	141300	154001170	9750	9750	9750	9750	13
416	20240419	141200	153874420	9740	9740	9740	9740	0
417	20240419	141100	153874420	9740	9740	9740	9740	20
418	20240419	141000	153679620	9750	9750	9750	9750	0
419	20240419	140900	153679620	9750	9750	9750	9750	13
420	20240419	140800	153552870	9750	9750	9750	9750	0
421	20240419	140700	153552870	9750	9750	9750	9750	0
422	20240419	140600	153552870	9750	9750	9750	9750	13
423	20240419	140500	153426120	9750	9750	9750	9750	0
424	20240419	140400	153426120	9750	9750	9750	9750	0
425	20240419	140300	153426120	9750	9750	9750	9750	19
426	20240419	140200	153240870	9750	9750	9750	9750	7
427	20240419	140100	153172620	9770	9770	9770	9770	0
428	20240419	140000	153172620	9770	9770	9770	9770	13
429	20240419	135900	153045610	9770	9770	9770	9770	0
430	20240419	135800	153045610	9770	9770	9770	9770	0
431	20240419	135700	153045610	9770	9760	9770	9760	14
432	20240419	135600	152908950	9750	9750	9750	9750	0
433	20240419	135500	152908950	9750	9750	9750	9750	0
434	20240419	135400	152908950	9750	9750	9750	9750	7
435	20240419	135300	152840700	9760	9750	9760	9750	14
436	20240419	135200	152704130	9760	9760	9760	9760	0
437	20240419	135100	152704130	9760	9760	9760	9760	0
438	20240419	135000	152704130	9760	9760	9760	9760	13
439	20240419	134900	152577250	9760	9760	9760	9760	0
440	20240419	134800	152577250	9760	9760	9760	9760	0
441	20240419	134700	152577250	9760	9750	9760	9750	13
442	20240419	134600	152450440	9750	9750	9750	9750	1
443	20240419	134500	152440690	9760	9760	9760	9760	0
444	20240419	134400	152440690	9760	9760	9760	9760	7
445	20240419	134300	152372370	9750	9750	9750	9750	7
446	20240419	134200	152304120	9760	9760	9760	9760	0
447	20240419	134100	152304120	9760	9760	9760	9760	7
448	20240419	134000	152235800	9750	9750	9750	9750	6
449	20240419	133900	152177300	9750	9750	9750	9750	1
450	20240419	133800	152167550	9760	9760	9760	9760	0
451	20240419	133700	152167550	9760	9750	9760	9750	13
452	20240419	133600	152040740	9760	9760	9760	9760	0
453	20240419	133500	152040740	9760	9760	9760	9760	0
454	20240419	133400	152040740	9760	9750	9760	9750	14
455	20240419	133300	151904170	9760	9760	9760	9760	0
456	20240419	133200	151904170	9760	9760	9760	9760	0
457	20240419	133100	151904170	9760	9760	9760	9760	0
458	20240419	133000	151904170	9760	9750	9760	9750	13
459	20240419	132900	151777370	9760	9760	9760	9760	0
460	20240419	132800	151777370	9760	9760	9760	9760	0
461	20240419	132700	151777370	9760	9750	9760	9750	14
462	20240419	132600	151640800	9760	9760	9760	9760	0
463	20240419	132500	151640800	9760	9760	9760	9760	0
464	20240419	132400	151640800	9760	9750	9760	9750	13
465	20240419	132300	151513990	9760	9760	9760	9760	0
466	20240419	132200	151513990	9760	9760	9760	9760	0
467	20240419	132100	151513990	9760	9750	9760	9750	13
468	20240419	132000	151387190	9760	9760	9760	9760	0
469	20240419	131900	151387190	9760	9760	9760	9760	0
470	20240419	131800	151387190	9760	9760	9760	9760	0
471	20240419	131700	151387190	9760	9760	9760	9760	13
472	20240419	131600	151260310	9760	9760	9760	9760	0
473	20240419	131500	151260310	9760	9760	9760	9760	0
474	20240419	131400	151260310	9760	9750	9760	9750	14
475	20240419	131300	151123750	9760	9760	9760	9760	0
476	20240419	131200	151123750	9760	9760	9760	9760	6
477	20240419	131100	151065190	9750	9750	9750	9750	7
478	20240419	131000	150996940	9740	9740	9740	9740	0
479	20240419	130900	150996940	9740	9740	9740	9740	0
480	20240419	130800	150996940	9740	9760	9760	9740	2013
481	20240419	130700	131382420	9750	9750	9750	9750	0
482	20240419	130600	131382420	9750	9750	9750	9750	7
483	20240419	130500	131314170	9750	9750	9750	9750	1239
484	20240419	130400	119233920	9750	9750	9750	9750	13
485	20240419	130300	119107170	9750	9750	9750	9750	1
486	20240419	130200	119097420	9750	9750	9750	9750	0
487	20240419	130100	119097420	9750	9750	9750	9750	14
488	20240419	130000	118960920	9750	9750	9750	9750	0
489	20240419	125900	118960920	9750	9750	9750	9750	0
490	20240419	125800	118960920	9750	9750	9750	9750	13
491	20240419	125700	118834170	9740	9740	9740	9740	0
492	20240419	125600	118834170	9740	9740	9740	9740	3
493	20240419	125500	118804950	9750	9750	9750	9750	13
494	20240419	125400	118678200	9750	9750	9750	9750	0
495	20240419	125300	118678200	9750	9750	9750	9750	0
496	20240419	125200	118678200	9750	9750	9750	9750	13
497	20240419	125100	118551450	9740	9740	9740	9740	0
498	20240419	125000	118551450	9740	9740	9740	9740	0
499	20240419	124900	118551450	9740	9740	9740	9740	3
500	20240419	124800	118522230	9750	9750	9750	9750	13
501	20240419	124700	118395480	9750	9750	9750	9750	0
502	20240419	124600	118395480	9750	9750	9750	9750	0
503	20240419	124500	118395480	9750	9750	9750	9750	13
504	20240419	124400	118268730	9750	9750	9750	9750	0
505	20240419	124300	118268730	9750	9750	9750	9750	0
506	20240419	124200	118268730	9750	9750	9750	9750	13
507	20240419	124100	118141980	9750	9750	9750	9750	10
508	20240419	124000	118044480	9750	9750	9750	9750	0
509	20240419	123900	118044480	9750	9750	9750	9750	0
510	20240419	123800	118044480	9750	9750	9750	9750	13
511	20240419	123700	117917730	9750	9750	9750	9750	0
512	20240419	123600	117917730	9750	9750	9750	9750	0
513	20240419	123500	117917730	9750	9750	9750	9750	13
514	20240419	123400	117790980	9750	9750	9750	9750	0
515	20240419	123300	117790980	9750	9750	9750	9750	0
516	20240419	123200	117790980	9750	9750	9750	9750	13
517	20240419	123100	117664230	9750	9750	9750	9750	0
518	20240419	123000	117664230	9750	9750	9750	9750	0
519	20240419	122900	117664230	9750	9750	9750	9750	13
520	20240419	122800	117537480	9750	9750	9750	9750	0
521	20240419	122700	117537480	9750	9750	9750	9750	0
522	20240419	122600	117537480	9750	9750	9750	9750	0
523	20240419	122500	117537480	9750	9750	9750	9750	13
524	20240419	122400	117410730	9750	9750	9750	9750	0
525	20240419	122300	117410730	9750	9750	9750	9750	0
526	20240419	122200	117410730	9750	9750	9750	9750	13
527	20240419	122100	117283980	9750	9750	9750	9750	0
528	20240419	122000	117283980	9750	9750	9750	9750	0
529	20240419	121900	117283980	9750	9750	9750	9750	13
530	20240419	121800	117157230	9750	9750	9750	9750	0
531	20240419	121700	117157230	9750	9750	9750	9750	0
532	20240419	121600	117157230	9750	9750	9750	9750	13
533	20240419	121500	117030480	9750	9750	9750	9750	0
534	20240419	121400	117030480	9750	9750	9750	9750	0
535	20240419	121300	117030480	9750	9750	9750	9750	0
536	20240419	121200	117030480	9750	9750	9750	9750	13
537	20240419	121100	116903730	9750	9750	9750	9750	0
538	20240419	121000	116903730	9750	9750	9750	9750	0
539	20240419	120900	116903730	9750	9750	9750	9750	13
540	20240419	120800	116776980	9750	9750	9750	9750	0
541	20240419	120700	116776980	9750	9750	9750	9750	0
542	20240419	120600	116776980	9750	9750	9750	9750	13
543	20240419	120500	116650230	9750	9750	9750	9750	0
544	20240419	120400	116650230	9750	9750	9750	9750	0
545	20240419	120300	116650230	9750	9750	9750	9750	14
546	20240419	120200	116513730	9750	9750	9750	9750	0
547	20240419	120100	116513730	9750	9750	9750	9750	0
548	20240419	120000	116513730	9750	9750	9750	9750	14
549	20240419	115900	116377230	9730	9730	9730	9730	0
550	20240419	115800	116377230	9730	9740	9740	9730	4
551	20240419	115700	116338280	9750	9750	9750	9750	0
552	20240419	115600	116338280	9750	9750	9750	9750	13
553	20240419	115500	116211530	9750	9750	9750	9750	0
554	20240419	115400	116211530	9750	9750	9750	9750	13
555	20240419	115300	116084780	9730	9730	9730	9730	0
556	20240419	115200	116084780	9730	9730	9730	9730	15
557	20240419	115100	115938830	9730	9730	9730	9730	24
558	20240419	115000	115705310	9750	9750	9750	9750	13
559	20240419	114900	115578560	9750	9750	9750	9750	0
560	20240419	114800	115578560	9750	9750	9750	9750	0
561	20240419	114700	115578560	9750	9750	9750	9750	0
562	20240419	114600	115578560	9750	9750	9750	9750	13
563	20240419	114500	115451810	9750	9750	9750	9750	0
564	20240419	114400	115451810	9750	9740	9750	9740	13
565	20240419	114300	115325130	9730	9730	9730	9730	0
566	20240419	114200	115325130	9730	9730	9730	9730	0
567	20240419	114100	115325130	9730	9730	9730	9730	0
568	20240419	114000	115325130	9730	9740	9740	9730	113
569	20240419	113900	114225510	9740	9740	9740	9740	0
570	20240419	113800	114225510	9740	9740	9740	9740	0
571	20240419	113700	114225510	9740	9740	9740	9740	14
572	20240419	113600	114089150	9740	9740	9740	9740	0
573	20240419	113500	114089150	9740	9740	9740	9740	0
574	20240419	113400	114089150	9740	9740	9740	9740	0
575	20240419	113300	114089150	9740	9740	9740	9740	13
576	20240419	113200	113962530	9740	9740	9740	9740	0
577	20240419	113100	113962530	9740	9740	9740	9740	0
578	20240419	113000	113962530	9740	9740	9740	9740	13
579	20240419	112900	113835910	9740	9740	9740	9740	6
580	20240419	112800	113777470	9730	9730	9730	9730	0
581	20240419	112700	113777470	9730	9740	9740	9730	16
582	20240419	112600	113621660	9750	9750	9750	9750	0
583	20240419	112500	113621660	9750	9750	9750	9750	0
584	20240419	112400	113621660	9750	9750	9750	9750	14
585	20240419	112300	113485160	9750	9750	9750	9750	0
586	20240419	112200	113485160	9750	9750	9750	9750	0
587	20240419	112100	113485160	9750	9750	9750	9750	0
588	20240419	112000	113485160	9750	9750	9750	9750	14
589	20240419	111900	113348660	9750	9750	9750	9750	0
590	20240419	111800	113348660	9750	9750	9750	9750	0
591	20240419	111700	113348660	9750	9750	9750	9750	14
592	20240419	111600	113212160	9750	9750	9750	9750	0
593	20240419	111500	113212160	9750	9750	9750	9750	0
594	20240419	111400	113212160	9750	9750	9750	9750	13
595	20240419	111300	113085410	9740	9740	9740	9740	0
596	20240419	111200	113085410	9740	9740	9740	9740	1
597	20240419	111100	113075670	9740	9750	9750	9740	1656
598	20240419	111000	96946090	9750	9750	9750	9750	0
599	20240419	110900	96946090	9750	9750	9750	9750	0
600	20240419	110800	96946090	9750	9750	9750	9750	0
601	20240419	110700	96946090	9750	9750	9750	9750	13
602	20240419	110600	96819340	9750	9750	9750	9750	0
603	20240419	110500	96819340	9750	9750	9750	9750	0
604	20240419	110400	96819340	9750	9750	9750	9750	21
605	20240419	110300	96614590	9750	9750	9750	9750	0
606	20240419	110200	96614590	9750	9750	9750	9750	0
607	20240419	110100	96614590	9750	9750	9750	9750	13
608	20240419	110000	96487840	9750	9750	9750	9750	0
609	20240419	105900	96487840	9750	9750	9750	9750	0
610	20240419	105800	96487840	9750	9750	9750	9750	13
611	20240419	105700	96361090	9750	9750	9750	9750	0
612	20240419	105600	96361090	9750	9750	9750	9750	300
613	20240419	105500	93436090	9750	9750	9750	9750	0
614	20240419	105400	93436090	9750	9750	9750	9750	14
615	20240419	105300	93299590	9750	9750	9750	9750	0
616	20240419	105200	93299590	9750	9750	9750	9750	0
617	20240419	105100	93299590	9750	9750	9750	9750	13
618	20240419	105000	93172840	9750	9750	9750	9750	0
619	20240419	104900	93172840	9750	9750	9750	9750	0
620	20240419	104800	93172840	9750	9750	9750	9750	14
621	20240419	104700	93036340	9750	9750	9750	9750	0
622	20240419	104600	93036340	9750	9750	9750	9750	0
623	20240419	104500	93036340	9750	9770	9770	9750	3338
624	20240419	104400	60488430	9760	9760	9760	9760	8
625	20240419	104300	60410350	9760	9760	9760	9760	100
626	20240419	104200	59434350	9770	9770	9770	9770	14
627	20240419	104100	59297570	9760	9760	9760	9760	0
628	20240419	104000	59297570	9760	9760	9760	9760	68
629	20240419	103900	58633890	9760	9760	9760	9760	13
630	20240419	103800	58507010	9750	9750	9750	9750	0
631	20240419	103700	58507010	9750	9750	9750	9750	7
632	20240419	103600	58438760	9760	9760	9760	9760	0
633	20240419	103500	58438760	9760	9760	9760	9760	13
634	20240419	103400	58311880	9750	9750	9750	9750	0
635	20240419	103300	58311880	9750	9750	9750	9750	7
636	20240419	103200	58243630	9760	9760	9760	9760	13
637	20240419	103100	58116750	9770	9770	9770	9770	0
638	20240419	103000	58116750	9770	9770	9770	9770	0
639	20240419	102900	58116750	9770	9760	9770	9760	14
640	20240419	102800	57980050	9750	9750	9750	9750	0
641	20240419	102700	57980050	9750	9750	9750	9750	0
642	20240419	102600	57980050	9750	9750	9750	9750	7
643	20240419	102500	57911800	9770	9770	9770	9770	13
644	20240419	102400	57784790	9770	9770	9770	9770	0
645	20240419	102300	57784790	9770	9770	9770	9770	14
646	20240419	102200	57648010	9750	9750	9750	9750	7
647	20240419	102100	57579760	9750	9750	9750	9750	3
648	20240419	102000	57550510	9770	9770	9770	9770	0
649	20240419	101900	57550510	9770	9760	9770	9760	13
650	20240419	101800	57423580	9770	9770	9770	9770	0
651	20240419	101700	57423580	9770	9770	9770	9770	5
652	20240419	101600	57374730	9750	9750	9750	9750	8
653	20240419	101500	57296730	9740	9740	9740	9740	222
654	20240419	101400	55134450	9750	9750	9750	9750	0
655	20240419	101300	55134450	9750	9750	9750	9750	14
656	20240419	101200	54997950	9740	9740	9740	9740	219
657	20240419	101100	52864890	9740	9740	9740	9740	57
658	20240419	101000	52309710	9740	9750	9750	9740	9
659	20240419	100900	52221990	9750	9740	9750	9740	177
660	20240419	100800	50497930	9740	9740	9740	9740	57
661	20240419	100700	49942750	9740	9740	9740	9740	156
662	20240419	100600	48423310	9750	9740	9750	9740	140
663	20240419	100500	47059580	9750	9740	9750	9740	99
664	20240419	100400	46094820	9750	9750	9750	9750	0
665	20240419	100300	46094820	9750	9750	9750	9750	14
666	20240419	100200	45958320	9740	9740	9740	9740	169
667	20240419	100100	44312260	9740	9740	9740	9740	170
668	20240419	100000	42656460	9740	9740	9740	9740	46
669	20240419	095900	42208420	9750	9740	9750	9740	131
670	20240419	095800	40932290	9740	9750	9750	9740	105
671	20240419	095700	39909110	9750	9750	9750	9750	7
672	20240419	095600	39840860	9770	9750	9770	9750	70
673	20240419	095500	39158170	9750	9750	9750	9750	113
674	20240419	095400	38056420	9750	9750	9750	9750	56
675	20240419	095300	37510420	9750	9750	9750	9750	135
676	20240419	095200	36194170	9750	9750	9750	9750	120
677	20240419	095100	35024170	9750	9750	9750	9750	56
678	20240419	095000	34478170	9750	9750	9750	9750	113
679	20240419	094900	33376420	9750	9750	9750	9750	121
680	20240419	094800	32196670	9750	9750	9750	9750	56
681	20240419	094700	31650670	9750	9750	9750	9750	120
682	20240419	094600	30480670	9740	9740	9740	9740	296
683	20240419	094500	27597630	9740	9740	9740	9740	113
684	20240419	094400	26497010	9740	9740	9740	9740	5
685	20240419	094300	26448310	9750	9750	9750	9750	51
686	20240419	094200	25951060	9750	9750	9750	9750	63
687	20240419	094100	25336810	9750	9750	9750	9750	113
688	20240419	094000	24235060	9750	9750	9750	9750	113
689	20240419	093900	23133310	9750	9750	9750	9750	56
690	20240419	093800	22587310	9750	9750	9750	9750	120
691	20240419	093700	21417310	9750	9750	9750	9750	113
692	20240419	093600	20315560	9750	9750	9750	9750	114
693	20240419	093500	19204060	9750	9750	9750	9750	189
694	20240419	093400	17361310	9760	9760	9760	9760	0
695	20240419	093300	17361310	9760	9760	9760	9760	43
696	20240419	093200	16941630	9760	9760	9760	9760	169
697	20240419	093100	15292190	9760	9760	9760	9760	234
698	20240419	093000	13008350	9760	9760	9760	9760	56
699	20240419	092900	12461790	9770	9770	9770	9770	0
700	20240419	092800	12461790	9770	9750	9770	9750	58
701	20240419	092700	11896250	9750	9750	9750	9750	65
702	20240419	092600	11262500	9750	9750	9750	9750	113
703	20240419	092500	10160750	9750	9750	9750	9750	112
704	20240419	092400	9068750	9750	9750	9750	9750	57
705	20240419	092300	8513000	9750	9750	9750	9750	157
706	20240419	092200	6982250	9750	9750	9750	9750	112
707	20240419	092100	5890250	9750	9750	9750	9750	64
708	20240419	092000	5266250	9750	9750	9750	9750	169
709	20240419	091900	3618500	9750	9750	9750	9750	226
710	20240419	091800	1415000	9750	9750	9750	9750	22
711	20240419	091700	1200500	9760	9760	9760	9760	0
712	20240419	091600	1200500	9760	9760	9760	9760	91
713	20240419	091500	312340	9760	9760	9760	9760	0
714	20240419	091400	312340	9760	9760	9760	9760	7
715	20240419	091300	244020	9760	9760	9760	9760	23
716	20240419	091200	19540	9770	9770	9770	9770	0
717	20240419	091100	19540	9770	9770	9770	9770	0
718	20240419	091000	19540	9770	9770	9770	9770	0
719	20240419	090900	19540	9770	9770	9770	9770	0
720	20240419	090800	19540	9770	9770	9770	9770	0
721	20240419	090700	19540	9770	9770	9770	9770	0
722	20240419	090600	19540	9770	9770	9770	9770	0
723	20240419	090500	19540	9770	9770	9770	9770	0
724	20240419	090400	19540	9770	9770	9770	9770	0
725	20240419	090300	19540	9770	9770	9770	9770	0
726	20240419	090200	19540	9770	9770	9770	9770	0
727	20240419	090100	19540	9770	9770	9770	9770	0
728	20240419	090000	19540	9770	9770	9770	9770	2