KissMeData/037270/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	191200	687309030	4095	4095	4095	4095	720
3	20240419	191100	687309030	4095	4095	4095	4095	0
4	20240419	191000	687309030	4095	4095	4095	4095	0
5	20240419	190900	687309030	4095	4095	4095	4095	0
6	20240419	190800	687309030	4095	4095	4095	4095	0
7	20240419	190700	687309030	4095	4095	4095	4095	0
8	20240419	190600	687309030	4095	4095	4095	4095	0
9	20240419	190500	687309030	4095	4095	4095	4095	0
10	20240419	190400	687309030	4095	4095	4095	4095	0
11	20240419	190300	687309030	4095	4095	4095	4095	0
12	20240419	190200	687309030	4095	4095	4095	4095	0
13	20240419	190100	687309030	4095	4095	4095	4095	0
14	20240419	190000	687309030	4095	4095	4095	4095	0
15	20240419	185900	687309030	4095	4095	4095	4095	0
16	20240419	185800	687309030	4095	4095	4095	4095	0
17	20240419	185700	687309030	4095	4095	4095	4095	0
18	20240419	185600	687309030	4095	4095	4095	4095	0
19	20240419	185500	687309030	4095	4095	4095	4095	0
20	20240419	185400	687309030	4095	4095	4095	4095	0
21	20240419	185300	687309030	4095	4095	4095	4095	0
22	20240419	185200	687309030	4095	4095	4095	4095	0
23	20240419	185100	687309030	4095	4095	4095	4095	0
24	20240419	185000	687309030	4095	4095	4095	4095	0
25	20240419	184900	687309030	4095	4095	4095	4095	0
26	20240419	184800	687309030	4095	4095	4095	4095	0
27	20240419	184700	687309030	4095	4095	4095	4095	0
28	20240419	184600	687309030	4095	4095	4095	4095	0
29	20240419	184500	687309030	4095	4095	4095	4095	0
30	20240419	184400	687309030	4095	4095	4095	4095	0
31	20240419	184300	687309030	4095	4095	4095	4095	0
32	20240419	184200	687309030	4095	4095	4095	4095	720
33	20240419	184100	687309030	4095	4095	4095	4095	0
34	20240419	184000	687309030	4095	4095	4095	4095	0
35	20240419	183900	687309030	4095	4095	4095	4095	0
36	20240419	183800	687309030	4095	4095	4095	4095	0
37	20240419	183700	687309030	4095	4095	4095	4095	0
38	20240419	183600	687309030	4095	4095	4095	4095	0
39	20240419	183500	687309030	4095	4095	4095	4095	0
40	20240419	183400	687309030	4095	4095	4095	4095	0
41	20240419	183300	687309030	4095	4095	4095	4095	0
42	20240419	183200	687309030	4095	4095	4095	4095	0
43	20240419	183100	687309030	4095	4095	4095	4095	0
44	20240419	183000	687309030	4095	4095	4095	4095	0
45	20240419	182900	687309030	4095	4095	4095	4095	0
46	20240419	182800	687309030	4095	4095	4095	4095	0
47	20240419	182700	687309030	4095	4095	4095	4095	0
48	20240419	182600	687309030	4095	4095	4095	4095	0
49	20240419	182500	687309030	4095	4095	4095	4095	0
50	20240419	182400	687309030	4095	4095	4095	4095	0
51	20240419	182300	687309030	4095	4095	4095	4095	0
52	20240419	182200	687309030	4095	4095	4095	4095	0
53	20240419	182100	687309030	4095	4095	4095	4095	0
54	20240419	182000	687309030	4095	4095	4095	4095	0
55	20240419	181900	687309030	4095	4095	4095	4095	0
56	20240419	181800	687309030	4095	4095	4095	4095	0
57	20240419	181700	687309030	4095	4095	4095	4095	0
58	20240419	181600	687309030	4095	4095	4095	4095	0
59	20240419	181500	687309030	4095	4095	4095	4095	0
60	20240419	181400	687309030	4095	4095	4095	4095	0
61	20240419	181300	687309030	4095	4095	4095	4095	0
62	20240419	181200	687309030	4095	4095	4095	4095	720
63	20240419	181100	687309030	4095	4095	4095	4095	0
64	20240419	181000	687309030	4095	4095	4095	4095	0
65	20240419	180900	687309030	4095	4095	4095	4095	0
66	20240419	180800	687309030	4095	4095	4095	4095	0
67	20240419	180700	687309030	4095	4095	4095	4095	0
68	20240419	180600	687309030	4095	4095	4095	4095	0
69	20240419	180500	687309030	4095	4095	4095	4095	0
70	20240419	180400	687309030	4095	4095	4095	4095	0
71	20240419	180300	687309030	4095	4095	4095	4095	0
72	20240419	180200	687309030	4095	4095	4095	4095	0
73	20240419	180100	687309030	4095	4095	4095	4095	0
74	20240419	180000	687309030	4095	4095	4095	4095	0
75	20240419	175900	687309030	4095	4095	4095	4095	0
76	20240419	175800	687309030	4095	4095	4095	4095	0
77	20240419	175700	687309030	4095	4095	4095	4095	0
78	20240419	175600	687309030	4095	4095	4095	4095	0
79	20240419	175500	687309030	4095	4095	4095	4095	0
80	20240419	175400	687309030	4095	4095	4095	4095	0
81	20240419	175300	687309030	4095	4095	4095	4095	0
82	20240419	175200	687309030	4095	4095	4095	4095	0
83	20240419	175100	687309030	4095	4095	4095	4095	0
84	20240419	175000	687309030	4095	4095	4095	4095	0
85	20240419	174900	687309030	4095	4095	4095	4095	0
86	20240419	174800	687309030	4095	4095	4095	4095	0
87	20240419	174700	687309030	4095	4095	4095	4095	0
88	20240419	174600	687309030	4095	4095	4095	4095	0
89	20240419	174500	687309030	4095	4095	4095	4095	0
90	20240419	174400	687309030	4095	4095	4095	4095	0
91	20240419	174300	687309030	4095	4095	4095	4095	0
92	20240419	174200	687309030	4095	4095	4095	4095	720
93	20240419	174100	687309030	4095	4095	4095	4095	0
94	20240419	174000	687309030	4095	4095	4095	4095	0
95	20240419	173900	687309030	4095	4095	4095	4095	0
96	20240419	173800	687309030	4095	4095	4095	4095	0
97	20240419	173700	687309030	4095	4095	4095	4095	0
98	20240419	173600	687309030	4095	4095	4095	4095	0
99	20240419	173500	687309030	4095	4095	4095	4095	0
100	20240419	173400	687309030	4095	4095	4095	4095	0
101	20240419	173300	687309030	4095	4095	4095	4095	0
102	20240419	173200	687309030	4095	4095	4095	4095	0
103	20240419	173100	687309030	4095	4095	4095	4095	0
104	20240419	173000	687309030	4095	4095	4095	4095	0
105	20240419	172900	687309030	4095	4095	4095	4095	0
106	20240419	172800	687309030	4095	4095	4095	4095	0
107	20240419	172700	687309030	4095	4095	4095	4095	0
108	20240419	172600	687309030	4095	4095	4095	4095	0
109	20240419	172500	687309030	4095	4095	4095	4095	0
110	20240419	172400	687309030	4095	4095	4095	4095	0
111	20240419	172300	687309030	4095	4095	4095	4095	0
112	20240419	172200	687309030	4095	4095	4095	4095	0
113	20240419	172100	687309030	4095	4095	4095	4095	0
114	20240419	172000	687309030	4095	4095	4095	4095	0
115	20240419	171900	687309030	4095	4095	4095	4095	0
116	20240419	171800	687309030	4095	4095	4095	4095	0
117	20240419	171700	687309030	4095	4095	4095	4095	0
118	20240419	171600	687309030	4095	4095	4095	4095	0
119	20240419	171500	687309030	4095	4095	4095	4095	0
120	20240419	171400	687309030	4095	4095	4095	4095	0
121	20240419	171300	687309030	4095	4095	4095	4095	0
122	20240419	171200	687309030	4095	4095	4095	4095	720
123	20240419	171100	687309030	4095	4095	4095	4095	0
124	20240419	171000	687309030	4095	4095	4095	4095	0
125	20240419	170900	687309030	4095	4095	4095	4095	0
126	20240419	170800	687309030	4095	4095	4095	4095	0
127	20240419	170700	687309030	4095	4095	4095	4095	0
128	20240419	170600	687309030	4095	4095	4095	4095	0
129	20240419	170500	687309030	4095	4095	4095	4095	0
130	20240419	170400	687309030	4095	4095	4095	4095	0
131	20240419	170300	687309030	4095	4095	4095	4095	0
132	20240419	170200	687309030	4095	4095	4095	4095	0
133	20240419	170100	687309030	4095	4095	4095	4095	0
134	20240419	170000	687309030	4095	4095	4095	4095	0
135	20240419	165900	687309030	4095	4095	4095	4095	0
136	20240419	165800	687309030	4095	4095	4095	4095	0
137	20240419	165700	687309030	4095	4095	4095	4095	0
138	20240419	165600	687309030	4095	4095	4095	4095	0
139	20240419	165500	687309030	4095	4095	4095	4095	0
140	20240419	165400	687309030	4095	4095	4095	4095	0
141	20240419	165300	687309030	4095	4095	4095	4095	0
142	20240419	165200	687309030	4095	4095	4095	4095	0
143	20240419	165100	687309030	4095	4095	4095	4095	0
144	20240419	165000	687309030	4095	4095	4095	4095	0
145	20240419	164900	687309030	4095	4095	4095	4095	0
146	20240419	164800	687309030	4095	4095	4095	4095	0
147	20240419	164700	687309030	4095	4095	4095	4095	0
148	20240419	164600	687309030	4095	4095	4095	4095	0
149	20240419	164500	687309030	4095	4095	4095	4095	0
150	20240419	164400	687309030	4095	4095	4095	4095	0
151	20240419	164300	687309030	4095	4095	4095	4095	0
152	20240419	164200	687309030	4095	4095	4095	4095	720
153	20240419	164100	687309030	4095	4095	4095	4095	0
154	20240419	164000	687309030	4095	4095	4095	4095	0
155	20240419	163900	687309030	4095	4095	4095	4095	0
156	20240419	163800	687309030	4095	4095	4095	4095	0
157	20240419	163700	687309030	4095	4095	4095	4095	0
158	20240419	163600	687309030	4095	4095	4095	4095	0
159	20240419	163500	687309030	4095	4095	4095	4095	0
160	20240419	163400	687309030	4095	4095	4095	4095	0
161	20240419	163300	687309030	4095	4095	4095	4095	0
162	20240419	163200	687309030	4095	4095	4095	4095	0
163	20240419	163100	687309030	4095	4095	4095	4095	0
164	20240419	163000	687309030	4095	4095	4095	4095	0
165	20240419	162900	687309030	4095	4095	4095	4095	0
166	20240419	162800	687309030	4095	4095	4095	4095	0
167	20240419	162700	687309030	4095	4095	4095	4095	0
168	20240419	162600	687309030	4095	4095	4095	4095	0
169	20240419	162500	687309030	4095	4095	4095	4095	0
170	20240419	162400	687309030	4095	4095	4095	4095	0
171	20240419	162300	687309030	4095	4095	4095	4095	0
172	20240419	162200	687309030	4095	4095	4095	4095	0
173	20240419	162100	687309030	4095	4095	4095	4095	0
174	20240419	162000	687309030	4095	4095	4095	4095	0
175	20240419	161900	687309030	4095	4095	4095	4095	0
176	20240419	161800	687309030	4095	4095	4095	4095	0
177	20240419	161700	687309030	4095	4095	4095	4095	0
178	20240419	161600	687309030	4095	4095	4095	4095	0
179	20240419	161500	687309030	4095	4095	4095	4095	0
180	20240419	161400	687309030	4095	4095	4095	4095	0
181	20240419	161300	687309030	4095	4095	4095	4095	0
182	20240419	161200	687309030	4095	4095	4095	4095	720
183	20240419	161100	687309030	4095	4095	4095	4095	0
184	20240419	161000	687309030	4095	4095	4095	4095	0
185	20240419	160900	687309030	4095	4095	4095	4095	0
186	20240419	160800	687309030	4095	4095	4095	4095	0
187	20240419	160700	687309030	4095	4095	4095	4095	0
188	20240419	160600	687309030	4095	4095	4095	4095	0
189	20240419	160500	687309030	4095	4095	4095	4095	0
190	20240419	160400	687309030	4095	4095	4095	4095	0
191	20240419	160300	687309030	4095	4095	4095	4095	0
192	20240419	160200	687309030	4095	4095	4095	4095	0
193	20240419	160100	687309030	4095	4095	4095	4095	0
194	20240419	160000	687309030	4095	4095	4095	4095	0
195	20240419	155900	687309030	4095	4095	4095	4095	0
196	20240419	155800	687309030	4095	4095	4095	4095	0
197	20240419	155700	687309030	4095	4095	4095	4095	0
198	20240419	155600	687309030	4095	4095	4095	4095	0
199	20240419	155500	687309030	4095	4095	4095	4095	0
200	20240419	155400	687309030	4095	4095	4095	4095	0
201	20240419	155300	687309030	4095	4095	4095	4095	0
202	20240419	155200	687309030	4095	4095	4095	4095	0
203	20240419	155100	687309030	4095	4095	4095	4095	0
204	20240419	155000	687309030	4095	4095	4095	4095	0
205	20240419	154900	687309030	4095	4095	4095	4095	0
206	20240419	154800	687309030	4095	4095	4095	4095	0
207	20240419	154700	687309030	4095	4095	4095	4095	0
208	20240419	154600	687309030	4095	4095	4095	4095	0
209	20240419	154500	687309030	4095	4095	4095	4095	0
210	20240419	154400	687309030	4095	4095	4095	4095	0
211	20240419	154300	687309030	4095	4095	4095	4095	0
212	20240419	154200	687309030	4095	4095	4095	4095	720
213	20240419	154100	687309030	4095	4095	4095	4095	0
214	20240419	154000	687309030	4095	4095	4095	4095	0
215	20240419	153900	687309030	4095	4095	4095	4095	0
216	20240419	153800	687309030	4095	4095	4095	4095	0
217	20240419	153700	687309030	4095	4095	4095	4095	0
218	20240419	153600	687309030	4095	4095	4095	4095	0
219	20240419	153500	687309030	4095	4095	4095	4095	0
220	20240419	153400	687309030	4095	4095	4095	4095	0
221	20240419	153300	687309030	4095	4095	4095	4095	0
222	20240419	153200	687309030	4095	4095	4095	4095	0
223	20240419	153100	687309030	4095	4095	4095	4095	0
224	20240419	153000	687309030	4095	4095	4095	4095	720
225	20240419	152900	684360630	4085	4085	4085	4085	0
226	20240419	152800	684360630	4085	4085	4085	4085	0
227	20240419	152700	684360630	4085	4085	4085	4085	0
228	20240419	152600	684360630	4085	4085	4085	4085	0
229	20240419	152500	684360630	4085	4085	4085	4085	0
230	20240419	152400	684360630	4085	4085	4085	4085	0
231	20240419	152300	684360630	4085	4085	4085	4085	0
232	20240419	152200	684360630	4085	4085	4085	4085	0
233	20240419	152100	684360630	4085	4085	4085	4085	0
234	20240419	152000	684360630	4085	4085	4085	4085	0
235	20240419	151900	684360630	4085	4095	4095	4085	46
236	20240419	151800	684172660	4085	4085	4085	4085	10
237	20240419	151700	684131810	4085	4095	4095	4085	36
238	20240419	151600	683984740	4085	4095	4095	4085	32
239	20240419	151500	683853965	4095	4100	4100	4095	10
240	20240419	151400	683812980	4100	4100	4100	4100	0
241	20240419	151300	683812980	4100	4100	4100	4100	0
242	20240419	151200	683812980	4100	4100	4100	4100	0
243	20240419	151100	683812980	4100	4100	4100	4100	36
244	20240419	151000	683665380	4100	4100	4105	4100	327
245	20240419	150900	682323145	4100	4100	4100	4100	294
246	20240419	150800	681117745	4100	4100	4100	4100	500
247	20240419	150700	679067745	4100	4105	4105	4100	262
248	20240419	150600	677992570	4100	4105	4105	4100	16
249	20240419	150500	677926910	4105	4100	4105	4100	1610
250	20240419	150400	671325890	4090	4100	4100	4090	80
251	20240419	150300	670998660	4090	4090	4090	4090	75
252	20240419	150200	670691910	4100	4100	4100	4100	1
253	20240419	150100	670687810	4080	4080	4080	4080	0
254	20240419	150000	670687810	4080	4100	4100	4080	771
255	20240419	145900	667530395	4100	4100	4105	4100	2776
256	20240419	145800	656135465	4100	4100	4105	4100	158
257	20240419	145700	655487465	4100	4100	4100	4100	0
258	20240419	145600	655487465	4100	4100	4100	4100	80
259	20240419	145500	655159465	4105	4080	4105	4080	4110
260	20240419	145400	638304705	4095	4090	4095	4090	6784
261	20240419	145300	610528935	4075	4085	4085	4075	900
262	20240419	145200	606860930	4090	4090	4090	4090	26
263	20240419	145100	606754590	4090	4095	4095	4090	15
264	20240419	145000	606693220	4095	4095	4095	4095	0
265	20240419	144900	606693220	4095	4090	4095	4090	534
266	20240419	144800	604509155	4095	4095	4095	4095	6
267	20240419	144700	604484585	4090	4090	4090	4090	0
268	20240419	144600	604484585	4090	4090	4090	4090	710
269	20240419	144500	601580685	4090	4090	4090	4090	326
270	20240419	144400	600247345	4090	4090	4090	4090	0
271	20240419	144300	600247345	4090	4090	4090	4090	4
272	20240419	144200	600230985	4090	4090	4090	4090	27
273	20240419	144100	600120555	4090	4090	4090	4090	400
274	20240419	144000	598484555	4090	4090	4090	4090	4
275	20240419	143900	598468195	4085	4085	4085	4085	0
276	20240419	143800	598468195	4085	4085	4085	4085	0
277	20240419	143700	598468195	4085	4085	4085	4085	938
278	20240419	143600	594636465	4085	4085	4085	4085	0
279	20240419	143500	594636465	4085	4085	4085	4085	5
280	20240419	143400	594616040	4090	4090	4090	4090	0
281	20240419	143300	594616040	4090	4090	4090	4090	500
282	20240419	143200	592571040	4090	4090	4090	4090	1
283	20240419	143100	592566950	4065	4085	4085	4065	2737
284	20240419	143000	581403125	4085	4070	4085	4065	1323
285	20240419	142900	576004820	4080	4080	4080	4080	0
286	20240419	142800	576004820	4080	4080	4080	4080	0
287	20240419	142700	576004820	4080	4080	4080	4080	14
288	20240419	142600	575947700	4080	4080	4080	4080	1
289	20240419	142500	575943620	4065	4075	4075	4065	1180
290	20240419	142400	571142580	4085	4085	4085	4085	0
291	20240419	142300	571142580	4085	4085	4085	4085	0
292	20240419	142200	571142580	4085	4085	4085	4085	1
293	20240419	142100	571138495	4070	4070	4070	4070	0
294	20240419	142000	571138495	4070	4080	4080	4070	100
295	20240419	141900	570731325	4085	4085	4085	4085	0
296	20240419	141800	570731325	4085	4085	4085	4085	0
297	20240419	141700	570731325	4085	4085	4085	4085	0
298	20240419	141600	570731325	4085	4085	4085	4085	200
299	20240419	141500	569914325	4085	4085	4085	4085	0
300	20240419	141400	569914325	4085	4085	4085	4085	2
301	20240419	141300	569906155	4085	4085	4085	4085	101
302	20240419	141200	569493570	4085	4085	4085	4085	0
303	20240419	141100	569493570	4085	4085	4085	4085	0
304	20240419	141000	569493570	4085	4085	4085	4085	1
305	20240419	140900	569489485	4070	4070	4070	4070	0
306	20240419	140800	569489485	4070	4070	4070	4070	0
307	20240419	140700	569489485	4070	4080	4085	4070	171
308	20240419	140600	568791825	4080	4080	4080	4080	0
309	20240419	140500	568791825	4080	4080	4080	4080	139
310	20240419	140400	568224705	4080	4080	4080	4080	161
311	20240419	140300	567567825	4080	4080	4080	4080	6
312	20240419	140200	567543345	4080	4080	4080	4080	0
313	20240419	140100	567543345	4080	4080	4080	4080	40
314	20240419	140000	567380145	4080	4080	4080	4080	27
315	20240419	135900	567269985	4080	4080	4080	4080	18
316	20240419	135800	567196545	4080	4080	4080	4080	10
317	20240419	135700	567155745	4080	4080	4080	4080	0
318	20240419	135600	567155745	4080	4080	4080	4080	25
319	20240419	135500	567053745	4080	4080	4080	4080	21
320	20240419	135400	566968065	4085	4085	4085	4085	0
321	20240419	135300	566968065	4085	4085	4085	4085	0
322	20240419	135200	566968065	4085	4085	4085	4085	3
323	20240419	135100	566955810	4080	4080	4080	4080	0
324	20240419	135000	566955810	4080	4080	4080	4080	0
325	20240419	134900	566955810	4080	4080	4085	4080	122
326	20240419	134800	566457995	4080	4080	4080	4080	78
327	20240419	134700	566139755	4080	4080	4080	4080	0
328	20240419	134600	566139755	4080	4080	4080	4080	0
329	20240419	134500	566139755	4080	4080	4080	4080	0
330	20240419	134400	566139755	4080	4085	4085	4080	13
331	20240419	134300	566086655	4060	4065	4065	4060	1000
332	20240419	134200	562026385	4090	4090	4090	4090	0
333	20240419	134100	562026385	4090	4065	4090	4060	541
334	20240419	134000	559828190	4090	4090	4090	4090	0
335	20240419	133900	559828190	4090	4090	4090	4090	1
336	20240419	133800	559824100	4060	4085	4085	4060	1148
337	20240419	133700	555156585	4085	4085	4085	4085	0
338	20240419	133600	555156585	4085	4085	4085	4085	80
339	20240419	133500	554829785	4085	4085	4085	4085	571
340	20240419	133400	552497250	4085	4085	4085	4085	103
341	20240419	133300	552076495	4085	4085	4085	4085	0
342	20240419	133200	552076495	4085	4085	4085	4085	0
343	20240419	133100	552076495	4085	4085	4085	4085	0
344	20240419	133000	552076495	4085	4085	4085	4085	1
345	20240419	132900	552072410	4080	4080	4080	4080	1
346	20240419	132800	552068330	4080	4085	4085	4080	400
347	20240419	132700	550435330	4085	4080	4085	4080	163
348	20240419	132600	549769785	4080	4080	4080	4080	0
349	20240419	132500	549769785	4080	4080	4080	4080	0
350	20240419	132400	549769785	4080	4080	4080	4080	0
351	20240419	132300	549769785	4080	4080	4080	4080	0
352	20240419	132200	549769785	4080	4075	4080	4075	140
353	20240419	132100	549198590	4080	4075	4080	4075	4
354	20240419	132000	549182285	4055	4055	4055	4055	0
355	20240419	131900	549182285	4055	4055	4055	4055	30
356	20240419	131800	549060635	4030	4070	4070	4030	5000
357	20240419	131700	528854875	4070	4070	4070	4070	0
358	20240419	131600	528854875	4070	4075	4075	4070	5
359	20240419	131500	528834520	4080	4080	4080	4080	0
360	20240419	131400	528834520	4080	4080	4080	4080	0
361	20240419	131300	528834520	4080	4080	4080	4080	0
362	20240419	131200	528834520	4080	4080	4080	4080	0
363	20240419	131100	528834520	4080	4080	4080	4080	2
364	20240419	131000	528826360	4090	4090	4090	4090	734
365	20240419	130900	525824300	4085	4085	4085	4085	122
366	20240419	130800	525325930	4085	4085	4085	4085	117
367	20240419	130700	524847985	4085	4085	4085	4085	0
368	20240419	130600	524847985	4085	4085	4085	4085	170
369	20240419	130500	524153535	4085	4085	4085	4085	0
370	20240419	130400	524153535	4085	4080	4085	4080	204
371	20240419	130300	523320200	4060	4060	4060	4060	0
372	20240419	130200	523320200	4060	4080	4080	4060	4568
373	20240419	130100	504730465	4085	4090	4090	4085	5
374	20240419	130000	504710025	4090	4090	4090	4090	0
375	20240419	125900	504710025	4090	4090	4090	4090	0
376	20240419	125800	504710025	4090	4090	4090	4090	0
377	20240419	125700	504710025	4090	4090	4090	4090	0
378	20240419	125600	504710025	4090	4085	4090	4085	200
379	20240419	125500	503892685	4085	4080	4085	4080	25
380	20240419	125400	503790585	4080	4080	4080	4080	0
381	20240419	125300	503790585	4080	4080	4080	4080	19
382	20240419	125200	503713065	4080	4075	4080	4075	557
383	20240419	125100	501442875	4075	4075	4075	4075	736
384	20240419	125000	498443675	4075	4075	4075	4075	40
385	20240419	124900	498280675	4070	4070	4070	4070	3
386	20240419	124800	498268465	4075	4075	4075	4075	0
387	20240419	124700	498268465	4075	4075	4075	4075	0
388	20240419	124600	498268465	4075	4075	4075	4075	245
389	20240419	124500	497270090	4070	4070	4070	4070	300
390	20240419	124400	496049090	4070	4075	4075	4070	51
391	20240419	124300	495841515	4075	4070	4075	4070	201
392	20240419	124200	495023440	4070	4070	4070	4070	13
393	20240419	124100	494970530	4070	4070	4070	4070	0
394	20240419	124000	494970530	4070	4070	4070	4070	453
395	20240419	123900	493126820	4075	4075	4075	4075	497
396	20240419	123800	491101545	4075	4075	4075	4075	0
397	20240419	123700	491101545	4075	4075	4075	4075	194
398	20240419	123600	490310995	4085	4085	4085	4085	0
399	20240419	123500	490310995	4085	4075	4085	4075	316
400	20240419	123400	489020695	4090	4090	4090	4090	0
401	20240419	123300	489020695	4090	4090	4090	4090	0
402	20240419	123200	489020695	4090	4090	4090	4090	0
403	20240419	123100	489020695	4090	4090	4090	4090	0
404	20240419	123000	489020695	4090	4090	4090	4090	1
405	20240419	122900	489016605	4090	4090	4090	4090	0
406	20240419	122800	489016605	4090	4060	4090	4060	855
407	20240419	122700	485545275	4065	4065	4065	4065	130
408	20240419	122600	485016825	4065	4065	4065	4065	295
409	20240419	122500	483817650	4065	4065	4065	4065	4
410	20240419	122400	483801390	4065	4060	4065	4060	327
411	20240419	122300	482473635	4065	4065	4065	4060	25
412	20240419	122200	482372035	4055	4055	4055	4055	15
413	20240419	122100	482311210	4055	4055	4055	4055	52
414	20240419	122000	482100350	4055	4055	4055	4055	0
415	20240419	121900	482100350	4055	4065	4065	4055	26
416	20240419	121800	481994910	4055	4055	4055	4055	0
417	20240419	121700	481994910	4055	4055	4055	4055	0
418	20240419	121600	481994910	4055	4055	4055	4055	0
419	20240419	121500	481994910	4055	4055	4055	4055	104
420	20240419	121400	481573190	4055	4055	4055	4055	9
421	20240419	121300	481536695	4055	4055	4055	4055	1
422	20240419	121200	481532640	4035	4050	4055	4030	846
423	20240419	121100	478113845	4050	4050	4050	4050	0
424	20240419	121000	478113845	4050	4050	4050	4050	168
425	20240419	120900	477433445	4050	4050	4050	4050	100
426	20240419	120800	477028445	4050	4050	4050	4050	201
427	20240419	120700	476214395	4040	4035	4040	4025	3553
428	20240419	120600	461875865	4035	4035	4035	4035	3
429	20240419	120500	461863760	4035	4035	4035	4035	101
430	20240419	120400	461456225	4035	4035	4035	4035	1
431	20240419	120300	461452190	4035	4035	4035	4035	106
432	20240419	120200	461024480	4035	4035	4035	4035	500
433	20240419	120100	459006980	4025	4025	4025	4025	317
434	20240419	120000	457731055	4015	4015	4015	4015	0
435	20240419	115900	457731055	4015	4020	4020	4015	1340
436	20240419	115800	452348715	4020	4020	4020	4020	1
437	20240419	115700	452344695	4020	4020	4020	4020	575
438	20240419	115600	450033195	4020	4015	4020	4015	216
439	20240419	115500	449165950	4015	4015	4015	4015	1354
440	20240419	115400	443729640	4025	4015	4025	4015	935
441	20240419	115300	439973525	4015	4015	4015	4015	0
442	20240419	115200	439973525	4015	4015	4015	4015	8
443	20240419	115100	439941405	4010	4015	4015	4010	30
444	20240419	115000	439820960	4015	4020	4020	4015	2
445	20240419	114900	439812925	4010	4015	4015	4010	89
446	20240419	114800	439455985	4015	4015	4015	4015	908
447	20240419	114700	435810365	4005	4005	4005	4005	0
448	20240419	114600	435810365	4005	4015	4015	4005	274
449	20240419	114500	434711155	4015	4005	4015	4005	5
450	20240419	114400	434691120	4005	4015	4015	4005	12
451	20240419	114300	434643050	4000	4000	4010	4000	230
452	20240419	114200	433723035	4000	4015	4015	4000	1001
453	20240419	114100	429719020	4000	4000	4015	4000	8
454	20240419	114000	429687005	4020	4020	4020	4020	0
455	20240419	113900	429687005	4020	4010	4020	3980	5050
456	20240419	113800	409556335	4015	4015	4015	4010	85
457	20240419	113700	409215440	4015	3995	4015	3995	23
458	20240419	113600	409123515	3995	4010	4020	3990	3524
459	20240419	113500	395039340	4010	4005	4010	4000	1155
460	20240419	113400	390416580	4000	4030	4030	4000	2150
461	20240419	113300	381800810	4030	4030	4030	4030	325
462	20240419	113200	380491060	4025	4030	4030	4025	150
463	20240419	113100	379886810	4030	4030	4030	4000	1750
464	20240419	113000	372862715	4030	4025	4030	4025	1021
465	20240419	112900	368752190	4025	4025	4025	4025	82
466	20240419	112800	368422140	4025	4030	4030	4025	214
467	20240419	112700	367560780	4025	4025	4025	4025	100
468	20240419	112600	367158280	4025	4010	4025	3990	78
469	20240419	112500	366844835	4025	4020	4025	3990	525
470	20240419	112400	364741740	4015	4015	4015	4015	737
471	20240419	112300	361782685	4015	4015	4015	4015	41
472	20240419	112200	361618070	4005	4005	4005	4005	136
473	20240419	112100	361073390	4005	4030	4030	3950	12104
474	20240419	112000	312820245	4050	4050	4050	4035	13
475	20240419	111900	312767610	4050	4050	4050	4050	1
476	20240419	111800	312763560	4020	4050	4050	4020	252
477	20240419	111700	311749390	4040	4045	4050	4040	7
478	20240419	111600	311721085	4050	4040	4050	4020	3166
479	20240419	111500	298960940	4035	4060	4060	4035	570
480	20240419	111400	296660525	4045	4050	4050	4040	739
481	20240419	111300	293672010	4050	4050	4050	4050	346
482	20240419	111200	292270710	4055	4055	4055	4055	642
483	20240419	111100	289667400	4075	4050	4075	4050	12
484	20240419	111000	289618775	4050	4050	4050	4050	0
485	20240419	110900	289618775	4050	4055	4055	4050	99
486	20240419	110800	289217780	4050	4050	4050	4050	125
487	20240419	110700	288711530	4055	4055	4055	4055	56
488	20240419	110600	288484450	4055	4055	4055	4055	32
489	20240419	110500	288354690	4080	4065	4080	4050	9780
490	20240419	110400	248735780	4080	4080	4080	4080	0
491	20240419	110300	248735780	4080	4080	4080	4080	0
492	20240419	110200	248735780	4080	4075	4090	4055	6156
493	20240419	110100	223724525	4090	4090	4090	4085	1530
494	20240419	110000	217469325	4080	4080	4080	4080	2138
495	20240419	105900	208746285	4080	4085	4090	4080	5675
496	20240419	105800	185587245	4090	4085	4090	4085	51
497	20240419	105700	185378755	4085	4090	4090	4085	1639
498	20240419	105600	178683435	4095	4085	4095	4085	14
499	20240419	105500	178626215	4090	4090	4090	4090	10
500	20240419	105400	178585315	4095	4090	4095	4085	1051
501	20240419	105300	174290750	4090	4095	4095	4090	1560
502	20240419	105200	167907185	4100	4100	4100	4090	1898
503	20240419	105100	160141450	4100	4100	4100	4100	2975
504	20240419	105000	147943950	4100	4105	4105	4100	1433
505	20240419	104900	142068115	4115	4115	4115	4115	0
506	20240419	104800	142068115	4115	4105	4115	4100	310
507	20240419	104700	140796945	4100	4100	4100	4100	0
508	20240419	104600	140796945	4100	4105	4105	4100	399
509	20240419	104500	139160620	4105	4105	4105	4105	0
510	20240419	104400	139160620	4105	4115	4115	4100	1733
511	20240419	104300	132047855	4120	4120	4120	4120	29
512	20240419	104200	131928375	4125	4125	4125	4125	2
513	20240419	104100	131920125	4135	4135	4135	4135	0
514	20240419	104000	131920125	4135	4135	4135	4135	1
515	20240419	103900	131915990	4120	4115	4120	4115	4
516	20240419	103800	131899520	4130	4130	4130	4130	0
517	20240419	103700	131899520	4130	4130	4130	4130	0
518	20240419	103600	131899520	4130	4130	4130	4130	2
519	20240419	103500	131891260	4135	4115	4135	4115	21
520	20240419	103400	131804825	4115	4120	4120	4115	310
521	20240419	103300	130528890	4120	4130	4130	4120	420
522	20240419	103200	128798150	4125	4130	4130	4125	210
523	20240419	103100	127931825	4130	4135	4135	4130	391
524	20240419	103000	126316970	4135	4135	4135	4135	10
525	20240419	102900	126275620	4135	4135	4135	4135	5
526	20240419	102800	126254945	4135	4135	4140	4135	27
527	20240419	102700	126143295	4135	4135	4135	4135	28
528	20240419	102600	126027515	4135	4135	4135	4135	55
529	20240419	102500	125800090	4135	4135	4135	4135	805
530	20240419	102400	122471415	4135	4135	4135	4135	200
531	20240419	102300	121644415	4140	4140	4140	4140	127
532	20240419	102200	121118635	4140	4140	4140	4140	127
533	20240419	102100	120592855	4140	4140	4140	4140	1950
534	20240419	102000	112519855	4140	4140	4140	4140	90
535	20240419	101900	112147255	4145	4145	4145	4145	26
536	20240419	101800	112039485	4145	4145	4145	4145	0
537	20240419	101700	112039485	4145	4145	4145	4145	0
538	20240419	101600	112039485	4145	4145	4145	4145	126
539	20240419	101500	111517215	4150	4150	4150	4150	100
540	20240419	101400	111102215	4150	4150	4150	4150	0
541	20240419	101300	111102215	4150	4150	4150	4150	36
542	20240419	101200	110952815	4150	4150	4150	4150	11
543	20240419	101100	110907165	4150	4150	4150	4150	125
544	20240419	101000	110388415	4150	4150	4150	4150	10
545	20240419	100900	110346915	4150	4150	4150	4150	80
546	20240419	100800	110014915	4135	4145	4145	4135	160
547	20240419	100700	109352765	4150	4150	4150	4150	10
548	20240419	100600	109311265	4150	4150	4150	4150	0
549	20240419	100500	109311265	4150	4150	4150	4150	398
550	20240419	100400	107659565	4150	4155	4155	4150	1063
551	20240419	100300	103247765	4155	4145	4155	4145	2491
552	20240419	100200	92908525	4140	4140	4140	4140	415
553	20240419	100100	91190425	4140	4135	4140	4135	718
554	20240419	100000	88218400	4135	4140	4140	4135	18
555	20240419	095900	88143935	4140	4140	4140	4140	0
556	20240419	095800	88143935	4140	4140	4140	4140	1
557	20240419	095700	88139795	4140	4145	4145	4135	313
558	20240419	095600	86843590	4145	4150	4150	4145	10
559	20240419	095500	86802135	4150	4150	4150	4150	15
560	20240419	095400	86739885	4145	4150	4150	4145	168
561	20240419	095300	86043500	4145	4145	4150	4145	28
562	20240419	095200	85927355	4150	4145	4150	4145	91
563	20240419	095100	85550135	4150	4145	4150	4145	63
564	20240419	095000	85288910	4145	4135	4145	4130	2248
565	20240419	094900	75982590	4135	4135	4135	4135	31
566	20240419	094800	75854405	4130	4130	4130	4130	3
567	20240419	094700	75842015	4130	4130	4130	4130	70
568	20240419	094600	75552915	4130	4130	4130	4125	726
569	20240419	094500	72554560	4120	4115	4120	4115	1329
570	20240419	094400	67080620	4115	4115	4115	4110	536
571	20240419	094300	64874985	4115	4115	4115	4115	2
572	20240419	094200	64866755	4110	4115	4115	4110	15
573	20240419	094100	64805090	4115	4115	4115	4095	1469
574	20240419	094000	58788915	4115	4115	4115	4115	24
575	20240419	093900	58690155	4115	4115	4115	4115	4
576	20240419	093800	58673695	4115	4115	4115	4115	83
577	20240419	093700	58332150	4115	4115	4115	4110	6
578	20240419	093600	58307465	4115	4115	4115	4100	42
579	20240419	093500	58135015	4115	4115	4115	4115	15
580	20240419	093400	58073290	4120	4115	4120	4115	122
581	20240419	093300	57571255	4110	4110	4110	4110	3
582	20240419	093200	57558925	4115	4105	4115	4100	445
583	20240419	093100	55734340	4105	4110	4110	4105	322
584	20240419	093000	54412420	4115	4115	4115	4110	5
585	20240419	092900	54391855	4115	4115	4115	4115	130
586	20240419	092800	53856905	4115	4115	4115	4115	34
587	20240419	092700	53716995	4115	4115	4120	4115	4
588	20240419	092600	53700530	4120	4110	4120	4110	4
589	20240419	092500	53684080	4110	4110	4110	4110	0
590	20240419	092400	53684080	4110	4110	4110	4110	60
591	20240419	092300	53437480	4105	4095	4105	4095	1018
592	20240419	092200	49260345	4090	4090	4090	4090	0
593	20240419	092100	49260345	4090	4090	4090	4090	2
594	20240419	092000	49252165	4090	4100	4100	4090	751
595	20240419	091900	46177515	4100	4100	4100	4100	1
596	20240419	091800	46173415	4095	4095	4100	4095	503
597	20240419	091700	44113625	4095	4100	4100	4095	517
598	20240419	091600	41996425	4100	4100	4100	4095	51
599	20240419	091500	41787335	4095	4100	4100	4095	745
600	20240419	091400	38732850	4100	4100	4100	4100	9
601	20240419	091300	38695950	4100	4100	4100	4095	507
602	20240419	091200	36619450	4100	4100	4100	4100	11
603	20240419	091100	36574350	4100	4100	4100	4100	1559
604	20240419	091000	30182450	4100	4100	4100	4100	771
605	20240419	090900	27021350	4105	4110	4120	4105	5
606	20240419	090800	27000785	4105	4110	4110	4105	3002
607	20240419	090700	14676735	4110	4115	4115	4110	2000
608	20240419	090600	6455170	4120	4120	4120	4115	202
609	20240419	090500	5622940	4120	4110	4120	4110	102
610	20240419	090400	5203220	4110	4120	4120	4110	3
611	20240419	090300	5190880	4115	4125	4125	4115	15
612	20240419	090200	5129035	4115	4115	4115	4115	2
613	20240419	090100	5120805	4105	4130	4130	4105	222
614	20240419	090000	4204045	4110	4115	4115	4110	1021