KissMeData/063170/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	192900	535384450	8870	8870	8870	8870	1782
3	20240419	192800	535384450	8870	8870	8870	8870	0
4	20240419	192700	535384450	8870	8870	8870	8870	0
5	20240419	192600	535384450	8870	8870	8870	8870	0
6	20240419	192500	535384450	8870	8870	8870	8870	0
7	20240419	192400	535384450	8870	8870	8870	8870	0
8	20240419	192300	535384450	8870	8870	8870	8870	0
9	20240419	192200	535384450	8870	8870	8870	8870	0
10	20240419	192100	535384450	8870	8870	8870	8870	0
11	20240419	192000	535384450	8870	8870	8870	8870	0
12	20240419	191900	535384450	8870	8870	8870	8870	0
13	20240419	191800	535384450	8870	8870	8870	8870	0
14	20240419	191700	535384450	8870	8870	8870	8870	0
15	20240419	191600	535384450	8870	8870	8870	8870	0
16	20240419	191500	535384450	8870	8870	8870	8870	0
17	20240419	191400	535384450	8870	8870	8870	8870	0
18	20240419	191300	535384450	8870	8870	8870	8870	0
19	20240419	191200	535384450	8870	8870	8870	8870	0
20	20240419	191100	535384450	8870	8870	8870	8870	0
21	20240419	191000	535384450	8870	8870	8870	8870	0
22	20240419	190900	535384450	8870	8870	8870	8870	0
23	20240419	190800	535384450	8870	8870	8870	8870	0
24	20240419	190700	535384450	8870	8870	8870	8870	0
25	20240419	190600	535384450	8870	8870	8870	8870	0
26	20240419	190500	535384450	8870	8870	8870	8870	0
27	20240419	190400	535384450	8870	8870	8870	8870	0
28	20240419	190300	535384450	8870	8870	8870	8870	0
29	20240419	190200	535384450	8870	8870	8870	8870	0
30	20240419	190100	535384450	8870	8870	8870	8870	0
31	20240419	190000	535384450	8870	8870	8870	8870	0
32	20240419	185900	535384450	8870	8870	8870	8870	1782
33	20240419	185800	535384450	8870	8870	8870	8870	0
34	20240419	185700	535384450	8870	8870	8870	8870	0
35	20240419	185600	535384450	8870	8870	8870	8870	0
36	20240419	185500	535384450	8870	8870	8870	8870	0
37	20240419	185400	535384450	8870	8870	8870	8870	0
38	20240419	185300	535384450	8870	8870	8870	8870	0
39	20240419	185200	535384450	8870	8870	8870	8870	0
40	20240419	185100	535384450	8870	8870	8870	8870	0
41	20240419	185000	535384450	8870	8870	8870	8870	0
42	20240419	184900	535384450	8870	8870	8870	8870	0
43	20240419	184800	535384450	8870	8870	8870	8870	0
44	20240419	184700	535384450	8870	8870	8870	8870	0
45	20240419	184600	535384450	8870	8870	8870	8870	0
46	20240419	184500	535384450	8870	8870	8870	8870	0
47	20240419	184400	535384450	8870	8870	8870	8870	0
48	20240419	184300	535384450	8870	8870	8870	8870	0
49	20240419	184200	535384450	8870	8870	8870	8870	0
50	20240419	184100	535384450	8870	8870	8870	8870	0
51	20240419	184000	535384450	8870	8870	8870	8870	0
52	20240419	183900	535384450	8870	8870	8870	8870	0
53	20240419	183800	535384450	8870	8870	8870	8870	0
54	20240419	183700	535384450	8870	8870	8870	8870	0
55	20240419	183600	535384450	8870	8870	8870	8870	0
56	20240419	183500	535384450	8870	8870	8870	8870	0
57	20240419	183400	535384450	8870	8870	8870	8870	0
58	20240419	183300	535384450	8870	8870	8870	8870	0
59	20240419	183200	535384450	8870	8870	8870	8870	0
60	20240419	183100	535384450	8870	8870	8870	8870	0
61	20240419	183000	535384450	8870	8870	8870	8870	0
62	20240419	182900	535384450	8870	8870	8870	8870	1782
63	20240419	182800	535384450	8870	8870	8870	8870	0
64	20240419	182700	535384450	8870	8870	8870	8870	0
65	20240419	182600	535384450	8870	8870	8870	8870	0
66	20240419	182500	535384450	8870	8870	8870	8870	0
67	20240419	182400	535384450	8870	8870	8870	8870	0
68	20240419	182300	535384450	8870	8870	8870	8870	0
69	20240419	182200	535384450	8870	8870	8870	8870	0
70	20240419	182100	535384450	8870	8870	8870	8870	0
71	20240419	182000	535384450	8870	8870	8870	8870	0
72	20240419	181900	535384450	8870	8870	8870	8870	0
73	20240419	181800	535384450	8870	8870	8870	8870	0
74	20240419	181700	535384450	8870	8870	8870	8870	0
75	20240419	181600	535384450	8870	8870	8870	8870	0
76	20240419	181500	535384450	8870	8870	8870	8870	0
77	20240419	181400	535384450	8870	8870	8870	8870	0
78	20240419	181300	535384450	8870	8870	8870	8870	0
79	20240419	181200	535384450	8870	8870	8870	8870	0
80	20240419	181100	535384450	8870	8870	8870	8870	0
81	20240419	181000	535384450	8870	8870	8870	8870	0
82	20240419	180900	535384450	8870	8870	8870	8870	0
83	20240419	180800	535384450	8870	8870	8870	8870	0
84	20240419	180700	535384450	8870	8870	8870	8870	0
85	20240419	180600	535384450	8870	8870	8870	8870	0
86	20240419	180500	535384450	8870	8870	8870	8870	0
87	20240419	180400	535384450	8870	8870	8870	8870	0
88	20240419	180300	535384450	8870	8870	8870	8870	0
89	20240419	180200	535384450	8870	8870	8870	8870	0
90	20240419	180100	535384450	8870	8870	8870	8870	0
91	20240419	180000	535384450	8870	8870	8870	8870	0
92	20240419	175900	535384450	8870	8870	8870	8870	1782
93	20240419	175800	535384450	8870	8870	8870	8870	0
94	20240419	175700	535384450	8870	8870	8870	8870	0
95	20240419	175600	535384450	8870	8870	8870	8870	0
96	20240419	175500	535384450	8870	8870	8870	8870	0
97	20240419	175400	535384450	8870	8870	8870	8870	0
98	20240419	175300	535384450	8870	8870	8870	8870	0
99	20240419	175200	535384450	8870	8870	8870	8870	0
100	20240419	175100	535384450	8870	8870	8870	8870	0
101	20240419	175000	535384450	8870	8870	8870	8870	0
102	20240419	174900	535384450	8870	8870	8870	8870	0
103	20240419	174800	535384450	8870	8870	8870	8870	0
104	20240419	174700	535384450	8870	8870	8870	8870	0
105	20240419	174600	535384450	8870	8870	8870	8870	0
106	20240419	174500	535384450	8870	8870	8870	8870	0
107	20240419	174400	535384450	8870	8870	8870	8870	0
108	20240419	174300	535384450	8870	8870	8870	8870	0
109	20240419	174200	535384450	8870	8870	8870	8870	0
110	20240419	174100	535384450	8870	8870	8870	8870	0
111	20240419	174000	535384450	8870	8870	8870	8870	0
112	20240419	173900	535384450	8870	8870	8870	8870	0
113	20240419	173800	535384450	8870	8870	8870	8870	0
114	20240419	173700	535384450	8870	8870	8870	8870	0
115	20240419	173600	535384450	8870	8870	8870	8870	0
116	20240419	173500	535384450	8870	8870	8870	8870	0
117	20240419	173400	535384450	8870	8870	8870	8870	0
118	20240419	173300	535384450	8870	8870	8870	8870	0
119	20240419	173200	535384450	8870	8870	8870	8870	0
120	20240419	173100	535384450	8870	8870	8870	8870	0
121	20240419	173000	535384450	8870	8870	8870	8870	0
122	20240419	172900	535384450	8870	8870	8870	8870	1782
123	20240419	172800	535384450	8870	8870	8870	8870	0
124	20240419	172700	535384450	8870	8870	8870	8870	0
125	20240419	172600	535384450	8870	8870	8870	8870	0
126	20240419	172500	535384450	8870	8870	8870	8870	0
127	20240419	172400	535384450	8870	8870	8870	8870	0
128	20240419	172300	535384450	8870	8870	8870	8870	0
129	20240419	172200	535384450	8870	8870	8870	8870	0
130	20240419	172100	535384450	8870	8870	8870	8870	0
131	20240419	172000	535384450	8870	8870	8870	8870	0
132	20240419	171900	535384450	8870	8870	8870	8870	0
133	20240419	171800	535384450	8870	8870	8870	8870	0
134	20240419	171700	535384450	8870	8870	8870	8870	0
135	20240419	171600	535384450	8870	8870	8870	8870	0
136	20240419	171500	535384450	8870	8870	8870	8870	0
137	20240419	171400	535384450	8870	8870	8870	8870	0
138	20240419	171300	535384450	8870	8870	8870	8870	0
139	20240419	171200	535384450	8870	8870	8870	8870	0
140	20240419	171100	535384450	8870	8870	8870	8870	0
141	20240419	171000	535384450	8870	8870	8870	8870	0
142	20240419	170900	535384450	8870	8870	8870	8870	0
143	20240419	170800	535384450	8870	8870	8870	8870	0
144	20240419	170700	535384450	8870	8870	8870	8870	0
145	20240419	170600	535384450	8870	8870	8870	8870	0
146	20240419	170500	535384450	8870	8870	8870	8870	0
147	20240419	170400	535384450	8870	8870	8870	8870	0
148	20240419	170300	535384450	8870	8870	8870	8870	0
149	20240419	170200	535384450	8870	8870	8870	8870	0
150	20240419	170100	535384450	8870	8870	8870	8870	0
151	20240419	170000	535384450	8870	8870	8870	8870	0
152	20240419	165900	535384450	8870	8870	8870	8870	1782
153	20240419	165800	535384450	8870	8870	8870	8870	0
154	20240419	165700	535384450	8870	8870	8870	8870	0
155	20240419	165600	535384450	8870	8870	8870	8870	0
156	20240419	165500	535384450	8870	8870	8870	8870	0
157	20240419	165400	535384450	8870	8870	8870	8870	0
158	20240419	165300	535384450	8870	8870	8870	8870	0
159	20240419	165200	535384450	8870	8870	8870	8870	0
160	20240419	165100	535384450	8870	8870	8870	8870	0
161	20240419	165000	535384450	8870	8870	8870	8870	0
162	20240419	164900	535384450	8870	8870	8870	8870	0
163	20240419	164800	535384450	8870	8870	8870	8870	0
164	20240419	164700	535384450	8870	8870	8870	8870	0
165	20240419	164600	535384450	8870	8870	8870	8870	0
166	20240419	164500	535384450	8870	8870	8870	8870	0
167	20240419	164400	535384450	8870	8870	8870	8870	0
168	20240419	164300	535384450	8870	8870	8870	8870	0
169	20240419	164200	535384450	8870	8870	8870	8870	0
170	20240419	164100	535384450	8870	8870	8870	8870	0
171	20240419	164000	535384450	8870	8870	8870	8870	0
172	20240419	163900	535384450	8870	8870	8870	8870	0
173	20240419	163800	535384450	8870	8870	8870	8870	0
174	20240419	163700	535384450	8870	8870	8870	8870	0
175	20240419	163600	535384450	8870	8870	8870	8870	0
176	20240419	163500	535384450	8870	8870	8870	8870	0
177	20240419	163400	535384450	8870	8870	8870	8870	0
178	20240419	163300	535384450	8870	8870	8870	8870	0
179	20240419	163200	535384450	8870	8870	8870	8870	0
180	20240419	163100	535384450	8870	8870	8870	8870	0
181	20240419	163000	535384450	8870	8870	8870	8870	0
182	20240419	162900	535384450	8870	8870	8870	8870	1782
183	20240419	162800	535384450	8870	8870	8870	8870	0
184	20240419	162700	535384450	8870	8870	8870	8870	0
185	20240419	162600	535384450	8870	8870	8870	8870	0
186	20240419	162500	535384450	8870	8870	8870	8870	0
187	20240419	162400	535384450	8870	8870	8870	8870	0
188	20240419	162300	535384450	8870	8870	8870	8870	0
189	20240419	162200	535384450	8870	8870	8870	8870	0
190	20240419	162100	535384450	8870	8870	8870	8870	0
191	20240419	162000	535384450	8870	8870	8870	8870	0
192	20240419	161900	535384450	8870	8870	8870	8870	0
193	20240419	161800	535384450	8870	8870	8870	8870	0
194	20240419	161700	535384450	8870	8870	8870	8870	0
195	20240419	161600	535384450	8870	8870	8870	8870	0
196	20240419	161500	535384450	8870	8870	8870	8870	0
197	20240419	161400	535384450	8870	8870	8870	8870	0
198	20240419	161300	535384450	8870	8870	8870	8870	0
199	20240419	161200	535384450	8870	8870	8870	8870	0
200	20240419	161100	535384450	8870	8870	8870	8870	0
201	20240419	161000	535384450	8870	8870	8870	8870	0
202	20240419	160900	535384450	8870	8870	8870	8870	0
203	20240419	160800	535384450	8870	8870	8870	8870	0
204	20240419	160700	535384450	8870	8870	8870	8870	0
205	20240419	160600	535384450	8870	8870	8870	8870	0
206	20240419	160500	535384450	8870	8870	8870	8870	0
207	20240419	160400	535384450	8870	8870	8870	8870	0
208	20240419	160300	535384450	8870	8870	8870	8870	0
209	20240419	160200	535384450	8870	8870	8870	8870	0
210	20240419	160100	535384450	8870	8870	8870	8870	0
211	20240419	160000	535384450	8870	8870	8870	8870	0
212	20240419	155900	535384450	8870	8870	8870	8870	1782
213	20240419	155800	535384450	8870	8870	8870	8870	0
214	20240419	155700	535384450	8870	8870	8870	8870	0
215	20240419	155600	535384450	8870	8870	8870	8870	0
216	20240419	155500	535384450	8870	8870	8870	8870	0
217	20240419	155400	535384450	8870	8870	8870	8870	0
218	20240419	155300	535384450	8870	8870	8870	8870	0
219	20240419	155200	535384450	8870	8870	8870	8870	0
220	20240419	155100	535384450	8870	8870	8870	8870	0
221	20240419	155000	535384450	8870	8870	8870	8870	0
222	20240419	154900	535384450	8870	8870	8870	8870	0
223	20240419	154800	535384450	8870	8870	8870	8870	0
224	20240419	154700	535384450	8870	8870	8870	8870	0
225	20240419	154600	535384450	8870	8870	8870	8870	0
226	20240419	154500	535384450	8870	8870	8870	8870	0
227	20240419	154400	535384450	8870	8870	8870	8870	0
228	20240419	154300	535384450	8870	8870	8870	8870	0
229	20240419	154200	535384450	8870	8870	8870	8870	0
230	20240419	154100	535384450	8870	8870	8870	8870	0
231	20240419	154000	535384450	8870	8870	8870	8870	0
232	20240419	153900	535384450	8870	8870	8870	8870	0
233	20240419	153800	535384450	8870	8870	8870	8870	0
234	20240419	153700	535384450	8870	8870	8870	8870	0
235	20240419	153600	535384450	8870	8870	8870	8870	0
236	20240419	153500	535384450	8870	8870	8870	8870	0
237	20240419	153400	535384450	8870	8870	8870	8870	0
238	20240419	153300	535384450	8870	8870	8870	8870	0
239	20240419	153200	535384450	8870	8870	8870	8870	0
240	20240419	153100	535384450	8870	8870	8870	8870	0
241	20240419	153000	535384450	8870	8870	8870	8870	1782
242	20240419	152900	519578110	8840	8840	8840	8840	0
243	20240419	152800	519578110	8840	8840	8840	8840	0
244	20240419	152700	519578110	8840	8840	8840	8840	0
245	20240419	152600	519578110	8840	8840	8840	8840	0
246	20240419	152500	519578110	8840	8840	8840	8840	0
247	20240419	152400	519578110	8840	8840	8840	8840	0
248	20240419	152300	519578110	8840	8840	8840	8840	0
249	20240419	152200	519578110	8840	8840	8840	8840	0
250	20240419	152100	519578110	8840	8840	8840	8840	0
251	20240419	152000	519578110	8840	8840	8840	8840	0
252	20240419	151900	519578110	8840	8840	8840	8840	11
253	20240419	151800	519480870	8830	8840	8840	8830	53
254	20240419	151700	519012870	8840	8840	8840	8840	1
255	20240419	151600	519004030	8830	8840	8840	8830	120
256	20240419	151500	517944230	8840	8840	8840	8840	7
257	20240419	151400	517882350	8840	8840	8840	8840	1
258	20240419	151300	517873510	8840	8840	8840	8840	0
259	20240419	151200	517873510	8840	8830	8840	8830	52
260	20240419	151100	517413850	8830	8810	8830	8810	65
261	20240419	151000	516840900	8840	8840	8840	8840	2
262	20240419	150900	516823220	8840	8840	8840	8840	1
263	20240419	150800	516814380	8840	8820	8840	8820	549
264	20240419	150700	511972180	8820	8820	8820	8820	17
265	20240419	150600	511822240	8820	8820	8820	8820	2
266	20240419	150500	511804600	8820	8820	8820	8820	84
267	20240419	150400	511063720	8820	8830	8830	8820	125
268	20240419	150300	509961020	8830	8830	8830	8830	100
269	20240419	150200	509078020	8830	8830	8830	8830	0
270	20240419	150100	509078020	8830	8830	8830	8830	4
271	20240419	150000	509042700	8830	8830	8830	8830	0
272	20240419	145900	509042700	8830	8830	8830	8830	0
273	20240419	145800	509042700	8830	8830	8830	8830	0
274	20240419	145700	509042700	8830	8830	8830	8830	0
275	20240419	145600	509042700	8830	8830	8830	8830	72
276	20240419	145500	508406940	8810	8810	8810	8810	1
277	20240419	145400	508398130	8820	8860	8860	8820	978
278	20240419	145300	499747530	8860	8860	8860	8860	22
279	20240419	145200	499552610	8870	8880	8880	8870	277
280	20240419	145100	497095380	8870	8870	8870	8870	200
281	20240419	145000	495321380	8870	8880	8880	8870	2
282	20240419	144900	495303630	8880	8880	8880	8880	23
283	20240419	144800	495099390	8880	8880	8880	8880	0
284	20240419	144700	495099390	8880	8880	8880	8880	0
285	20240419	144600	495099390	8880	8880	8880	8880	15
286	20240419	144500	494966190	8890	8890	8890	8890	2
287	20240419	144400	494948410	8890	8890	8890	8890	50
288	20240419	144300	494503910	8900	8890	8900	8890	77
289	20240419	144200	493819370	8890	8890	8890	8890	224
290	20240419	144100	491828010	8890	8890	8890	8890	98
291	20240419	144000	490956790	8870	8870	8870	8870	0
292	20240419	143900	490956790	8870	8870	8880	8870	158
293	20240419	143800	489554750	8880	8880	8880	8880	0
294	20240419	143700	489554750	8880	8880	8880	8880	2
295	20240419	143600	489536990	8880	8880	8880	8880	0
296	20240419	143500	489536990	8880	8880	8880	8880	11
297	20240419	143400	489439310	8880	8880	8880	8880	13
298	20240419	143300	489323870	8880	8880	8880	8880	1
299	20240419	143200	489314990	8880	8880	8880	8880	0
300	20240419	143100	489314990	8880	8880	8880	8880	50
301	20240419	143000	488870990	8880	8880	8880	8880	0
302	20240419	142900	488870990	8880	8880	8880	8880	100
303	20240419	142800	487982990	8890	8890	8890	8890	0
304	20240419	142700	487982990	8890	8890	8890	8890	20
305	20240419	142600	487805190	8890	8890	8890	8890	0
306	20240419	142500	487805190	8890	8890	8890	8890	0
307	20240419	142400	487805190	8890	8890	8890	8890	0
308	20240419	142300	487805190	8890	8890	8890	8890	0
309	20240419	142200	487805190	8890	8890	8890	8890	0
310	20240419	142100	487805190	8890	8890	8890	8890	10
311	20240419	142000	487716290	8900	8900	8900	8900	1
312	20240419	141900	487707390	8890	8890	8890	8890	0
313	20240419	141800	487707390	8890	8890	8890	8890	0
314	20240419	141700	487707390	8890	8890	8890	8890	0
315	20240419	141600	487707390	8890	8890	8890	8890	25
316	20240419	141500	487485140	8890	8890	8890	8890	25
317	20240419	141400	487262890	8890	8890	8890	8890	0
318	20240419	141300	487262890	8890	8880	8890	8880	15
319	20240419	141200	487129590	8880	8880	8880	8880	0
320	20240419	141100	487129590	8880	8880	8880	8880	0
321	20240419	141000	487129590	8880	8880	8880	8880	0
322	20240419	140900	487129590	8880	8880	8880	8880	100
323	20240419	140800	486241590	8890	8900	8900	8890	41
324	20240419	140700	485877090	8890	8890	8890	8890	0
325	20240419	140600	485877090	8890	8890	8890	8890	0
326	20240419	140500	485877090	8890	8890	8900	8890	71
327	20240419	140400	485245890	8890	8890	8890	8890	29
328	20240419	140300	484988080	8890	8890	8890	8890	0
329	20240419	140200	484988080	8890	8890	8890	8890	0
330	20240419	140100	484988080	8890	8890	8890	8890	11
331	20240419	140000	484890290	8890	8890	8890	8890	208
332	20240419	135900	483041170	8900	8900	8900	8900	0
333	20240419	135800	483041170	8900	8900	8900	8900	52
334	20240419	135700	482578370	8900	8900	8900	8900	1
335	20240419	135600	482569470	8890	8900	8900	8890	8
336	20240419	135500	482498320	8890	8890	8900	8890	22
337	20240419	135400	482302730	8900	8900	8900	8900	0
338	20240419	135300	482302730	8900	8900	8900	8900	1
339	20240419	135200	482293830	8890	8900	8900	8890	53
340	20240419	135100	481822630	8890	8890	8890	8890	0
341	20240419	135000	481822630	8890	8890	8890	8890	341
342	20240419	134900	478791140	8890	8890	8890	8890	0
343	20240419	134800	478791140	8890	8890	8890	8890	20
344	20240419	134700	478613340	8890	8890	8890	8890	0
345	20240419	134600	478613340	8890	8890	8890	8890	0
346	20240419	134500	478613340	8890	8890	8890	8890	149
347	20240419	134400	477288730	8880	8880	8880	8880	0
348	20240419	134300	477288730	8880	8880	8880	8880	0
349	20240419	134200	477288730	8880	8880	8880	8880	0
350	20240419	134100	477288730	8880	8880	8880	8880	6
351	20240419	134000	477235450	8890	8860	8890	8860	63
352	20240419	133900	476675530	8890	8890	8890	8890	0
353	20240419	133800	476675530	8890	8880	8890	8880	1134
354	20240419	133700	466600030	8870	8870	8870	8870	130
355	20240419	133600	465446930	8870	8870	8870	8870	23
356	20240419	133500	465242920	8880	8880	8880	8880	200
357	20240419	133400	463466920	8860	8860	8860	8860	0
358	20240419	133300	463466920	8860	8870	8870	8860	1200
359	20240419	133200	452824920	8860	8850	8860	8830	1404
360	20240419	133100	440399450	8860	8860	8860	8860	37
361	20240419	133000	440071630	8860	8860	8860	8860	240
362	20240419	132900	437945230	8850	8850	8850	8850	51
363	20240419	132800	437493880	8850	8850	8850	8850	105
364	20240419	132700	436564630	8850	8850	8850	8850	20
365	20240419	132600	436387630	8860	8860	8860	8860	0
366	20240419	132500	436387630	8860	8850	8860	8850	29
367	20240419	132400	436130960	8850	8850	8850	8850	43
368	20240419	132300	435750410	8850	8850	8850	8850	13
369	20240419	132200	435635360	8850	8850	8850	8850	5
370	20240419	132100	435591110	8840	8850	8850	8840	132
371	20240419	132000	434423980	8850	8850	8850	8850	1
372	20240419	131900	434415130	8860	8850	8860	8850	79
373	20240419	131800	433715970	8850	8850	8850	8850	1
374	20240419	131700	433707120	8850	8850	8850	8850	42
375	20240419	131600	433335420	8850	8840	8850	8840	52
376	20240419	131500	432875720	8840	8840	8840	8840	10
377	20240419	131400	432787320	8840	8840	8840	8840	54
378	20240419	131300	432309960	8840	8830	8840	8830	83
379	20240419	131200	431577060	8830	8830	8830	8830	102
380	20240419	131100	430676400	8830	8820	8830	8820	8
381	20240419	131000	430605830	8820	8820	8820	8820	169
382	20240419	130900	429115250	8820	8820	8820	8820	0
383	20240419	130800	429115250	8820	8820	8820	8810	27
384	20240419	130700	428877340	8820	8800	8820	8800	80
385	20240419	130600	428172580	8800	8800	8800	8800	35
386	20240419	130500	427864580	8810	8820	8820	8810	23
387	20240419	130400	427661920	8810	8820	8820	8810	24
388	20240419	130300	427450270	8820	8820	8820	8820	0
389	20240419	130200	427450270	8820	8790	8820	8790	11
390	20240419	130100	427353550	8780	8810	8820	8780	312
391	20240419	130000	424612430	8810	8810	8810	8810	65
392	20240419	125900	424039780	8810	8810	8810	8810	10
393	20240419	125800	423951680	8810	8810	8810	8810	0
394	20240419	125700	423951680	8810	8810	8810	8810	5
395	20240419	125600	423907630	8780	8810	8810	8780	45
396	20240419	125500	423512080	8810	8780	8810	8780	16
397	20240419	125400	423371150	8800	8800	8800	8800	200
398	20240419	125300	421611150	8800	8810	8810	8800	4
399	20240419	125200	421575920	8810	8810	8810	8810	0
400	20240419	125100	421575920	8810	8810	8810	8810	19
401	20240419	125000	421408530	8820	8820	8820	8820	1
402	20240419	124900	421399710	8800	8780	8800	8780	42
403	20240419	124800	421030310	8770	8770	8770	8770	100
404	20240419	124700	420153310	8770	8770	8770	8770	0
405	20240419	124600	420153310	8770	8770	8770	8770	0
406	20240419	124500	420153310	8770	8770	8770	8770	1
407	20240419	124400	420144540	8770	8770	8770	8770	0
408	20240419	124300	420144540	8770	8770	8770	8770	0
409	20240419	124200	420144540	8770	8760	8770	8760	38
410	20240419	124100	419811550	8760	8760	8760	8760	193
411	20240419	124000	418120870	8770	8770	8770	8770	26
412	20240419	123900	417892850	8760	8780	8780	8760	305
413	20240419	123800	415217700	8800	8800	8800	8800	10
414	20240419	123700	415129700	8800	8800	8800	8800	5
415	20240419	123600	415085700	8780	8800	8800	8780	232
416	20240419	123500	413048700	8800	8800	8800	8800	2
417	20240419	123400	413031100	8800	8790	8820	8790	106
418	20240419	123300	412097210	8790	8790	8790	8790	3
419	20240419	123200	412070840	8780	8780	8780	8780	14
420	20240419	123100	411947920	8790	8790	8790	8790	3
421	20240419	123000	411921550	8790	8790	8790	8790	3
422	20240419	122900	411895180	8780	8780	8780	8780	0
423	20240419	122800	411895180	8780	8780	8780	8780	100
424	20240419	122700	411017180	8780	8780	8780	8780	9
425	20240419	122600	410938160	8770	8770	8770	8770	100
426	20240419	122500	410061160	8770	8770	8770	8770	0
427	20240419	122400	410061160	8770	8770	8770	8770	0
428	20240419	122300	410061160	8770	8760	8770	8760	800
429	20240419	122200	403045320	8760	8760	8760	8760	0
430	20240419	122100	403045320	8760	8760	8760	8760	4
431	20240419	122000	403010280	8750	8750	8750	8750	7
432	20240419	121900	402949030	8750	8750	8750	8750	22
433	20240419	121800	402756530	8750	8750	8750	8750	1
434	20240419	121700	402747780	8720	8720	8720	8720	0
435	20240419	121600	402747780	8720	8720	8720	8720	0
436	20240419	121500	402747780	8720	8720	8720	8720	0
437	20240419	121400	402747780	8720	8720	8720	8720	1
438	20240419	121300	402739060	8720	8720	8720	8720	0
439	20240419	121200	402739060	8720	8720	8720	8720	0
440	20240419	121100	402739060	8720	8730	8730	8720	448
441	20240419	121000	398831730	8720	8720	8720	8720	0
442	20240419	120900	398831730	8720	8720	8720	8720	0
443	20240419	120800	398831730	8720	8720	8720	8720	44
444	20240419	120700	398448050	8720	8720	8720	8720	80
445	20240419	120600	397750450	8710	8710	8710	8710	91
446	20240419	120500	396957840	8710	8710	8710	8710	1
447	20240419	120400	396949130	8710	8710	8710	8710	20
448	20240419	120300	396774930	8710	8710	8710	8710	1
449	20240419	120200	396766220	8710	8700	8710	8700	380
450	20240419	120100	393456450	8700	8690	8700	8690	43
451	20240419	120000	393082570	8690	8690	8690	8690	0
452	20240419	115900	393082570	8690	8690	8690	8690	148
453	20240419	115800	391796450	8670	8670	8670	8670	0
454	20240419	115700	391796450	8670	8670	8670	8670	24
455	20240419	115600	391588370	8700	8670	8700	8670	40
456	20240419	115500	391240670	8670	8670	8670	8670	0
457	20240419	115400	391240670	8670	8670	8670	8670	17
458	20240419	115300	391093280	8700	8700	8700	8700	8
459	20240419	115200	391023680	8670	8670	8670	8670	0
460	20240419	115100	391023680	8670	8670	8670	8670	0
461	20240419	115000	391023680	8670	8670	8670	8670	0
462	20240419	114900	391023680	8670	8680	8680	8670	61
463	20240419	114800	390494210	8680	8680	8680	8680	20
464	20240419	114700	390320610	8670	8670	8670	8670	0
465	20240419	114600	390320610	8670	8670	8670	8670	0
466	20240419	114500	390320610	8670	8670	8670	8670	27
467	20240419	114400	390086520	8660	8670	8670	8660	119
468	20240419	114300	389055880	8670	8680	8680	8670	514
469	20240419	114200	384598000	8680	8680	8680	8680	32
470	20240419	114100	384320240	8680	8680	8680	8680	88
471	20240419	114000	383556400	8680	8680	8680	8670	195
472	20240419	113900	381865200	8690	8680	8690	8680	150
473	20240419	113800	380562700	8650	8660	8660	8650	50
474	20240419	113700	380130100	8680	8660	8680	8660	4
475	20240419	113600	380095440	8650	8650	8650	8650	0
476	20240419	113500	380095440	8650	8690	8690	8650	202
477	20240419	113400	378346590	8690	8690	8690	8690	2
478	20240419	113300	378329210	8670	8670	8670	8670	1
479	20240419	113200	378320540	8660	8680	8680	8660	309
480	20240419	113100	375644280	8670	8670	8670	8670	0
481	20240419	113000	375644280	8670	8660	8670	8660	304
482	20240419	112900	373011600	8660	8680	8680	8660	420
483	20240419	112800	369374150	8660	8660	8660	8660	1
484	20240419	112700	369365490	8660	8710	8710	8660	1235
485	20240419	112600	358665780	8700	8700	8700	8700	50
486	20240419	112500	358230780	8680	8680	8680	8680	0
487	20240419	112400	358230780	8680	8680	8680	8680	300
488	20240419	112300	355626780	8680	8680	8690	8670	3571
489	20240419	112200	324632090	8690	8690	8690	8680	268
490	20240419	112100	322303450	8680	8700	8700	8680	574
491	20240419	112000	317316050	8700	8700	8700	8690	394
492	20240419	111900	313889920	8690	8700	8700	8690	1144
493	20240419	111800	303938810	8690	8690	8690	8690	138
494	20240419	111700	302739590	8690	8700	8700	8690	1062
495	20240419	111600	293509310	8720	8700	8720	8690	18
496	20240419	111500	293352460	8700	8680	8700	8680	558
497	20240419	111400	288507860	8690	8690	8730	8680	2844
498	20240419	111300	263776900	8730	8780	8780	8700	6186
499	20240419	111200	209932710	8780	8760	8780	8740	2304
500	20240419	111100	189784210	8760	8760	8760	8760	55
501	20240419	111000	189302410	8750	8750	8750	8750	0
502	20240419	110900	189302410	8750	8750	8750	8750	1
503	20240419	110800	189293660	8750	8750	8750	8750	0
504	20240419	110700	189293660	8750	8760	8760	8750	542
505	20240419	110600	184550090	8760	8770	8770	8760	609
506	20240419	110500	179212690	8770	8780	8780	8770	20
507	20240419	110400	179037100	8780	8780	8780	8780	119
508	20240419	110300	177992280	8790	8790	8790	8790	401
509	20240419	110200	174467490	8800	8800	8800	8800	204
510	20240419	110100	172672290	8800	8800	8800	8800	4
511	20240419	110000	172637090	8770	8770	8770	8770	100
512	20240419	105900	171760090	8770	8790	8790	8770	613
513	20240419	105800	166380150	8780	8780	8780	8780	478
514	20240419	105700	162183310	8790	8790	8790	8780	29
515	20240419	105600	161928500	8790	8800	8800	8790	9
516	20240419	105500	161849380	8770	8770	8770	8770	1
517	20240419	105400	161840610	8820	8800	8820	8750	1239
518	20240419	105300	150970770	8800	8800	8810	8800	251
519	20240419	105200	148761360	8830	8830	8830	8830	0
520	20240419	105100	148761360	8830	8830	8830	8830	0
521	20240419	105000	148761360	8830	8830	8830	8830	1
522	20240419	104900	148752530	8820	8820	8820	8820	210
523	20240419	104800	146900330	8820	8820	8820	8820	13
524	20240419	104700	146785670	8850	8850	8850	8850	0
525	20240419	104600	146785670	8850	8850	8850	8850	0
526	20240419	104500	146785670	8850	8850	8850	8850	0
527	20240419	104400	146785670	8850	8800	8850	8790	318
528	20240419	104300	143988050	8800	8810	8810	8800	8
529	20240419	104200	143917620	8800	8810	8810	8800	577
530	20240419	104100	138839490	8800	8810	8810	8800	356
531	20240419	104000	135706150	8810	8830	8830	8810	129
532	20240419	103900	134569620	8820	8820	8820	8810	99
533	20240419	103800	133696820	8820	8840	8840	8810	1511
534	20240419	103700	120370820	8850	8840	8850	8830	196
535	20240419	103600	118639550	8830	8840	8840	8830	215
536	20240419	103500	116739960	8850	8850	8850	8850	20
537	20240419	103400	116562960	8850	8850	8850	8850	488
538	20240419	103300	112244160	8850	8850	8850	8850	140
539	20240419	103200	111005160	8860	8860	8860	8860	43
540	20240419	103100	110624180	8860	8860	8860	8860	0
541	20240419	103000	110624180	8860	8880	8880	8860	912
542	20240419	102900	102535810	8910	8890	8910	8880	29
543	20240419	102800	102278060	8890	8910	8910	8880	1770
544	20240419	102700	86533870	8900	8900	8900	8900	50
545	20240419	102600	86088870	8900	8920	8920	8900	138
546	20240419	102500	84859910	8910	8920	8920	8910	240
547	20240419	102400	82720400	8940	8940	8940	8940	0
548	20240419	102300	82720400	8940	8940	8940	8940	1
549	20240419	102200	82711460	8910	8920	8920	8910	1286
550	20240419	102100	71245770	8930	8940	8940	8930	628
551	20240419	102000	65637470	8940	8940	8940	8940	1
552	20240419	101900	65628530	8960	8940	8960	8940	6
553	20240419	101800	65574850	8940	8940	8940	8940	3
554	20240419	101700	65548030	8940	8940	8940	8940	8
555	20240419	101600	65476510	8940	8940	8940	8940	285
556	20240419	101500	62928610	8950	8950	8950	8950	46
557	20240419	101400	62516910	8950	8950	8950	8950	0
558	20240419	101300	62516910	8950	8950	8950	8950	15
559	20240419	101200	62382660	8940	8940	8940	8940	0
560	20240419	101100	62382660	8940	8940	8940	8940	0
561	20240419	101000	62382660	8940	8940	8940	8940	0
562	20240419	100900	62382660	8940	8970	8970	8940	200
563	20240419	100800	60591660	8940	8960	8960	8940	50
564	20240419	100700	60144170	8960	8960	8960	8960	0
565	20240419	100600	60144170	8960	8960	8960	8960	0
566	20240419	100500	60144170	8960	8960	8970	8960	3
567	20240419	100400	60117280	8960	8960	8960	8960	5
568	20240419	100300	60072480	8960	8960	8960	8960	0
569	20240419	100200	60072480	8960	8960	8960	8960	0
570	20240419	100100	60072480	8960	8960	8960	8960	1
571	20240419	100000	60063520	8960	8960	8960	8960	100
572	20240419	095900	59167520	8960	8960	8960	8960	2
573	20240419	095800	59149600	8940	8960	8960	8940	210
574	20240419	095700	57272000	8960	8960	8960	8960	3
575	20240419	095600	57245120	8960	8960	8960	8960	1
576	20240419	095500	57236160	8960	8950	8960	8950	182
577	20240419	095400	55607240	8950	8950	8950	8950	62
578	20240419	095300	55052340	8950	8960	8960	8950	100
579	20240419	095200	54157270	8970	8970	8970	8970	5
580	20240419	095100	54112420	8960	8970	8970	8960	205
581	20240419	095000	52275420	8980	8980	8980	8980	49
582	20240419	094900	51835400	8980	8980	8980	8980	134
583	20240419	094800	50632080	8980	8980	8980	8980	501
584	20240419	094700	46133100	8980	8980	8980	8980	17
585	20240419	094600	45980440	8970	8970	8970	8970	1
586	20240419	094500	45971470	8950	8950	8950	8950	0
587	20240419	094400	45971470	8950	8950	8950	8950	0
588	20240419	094300	45971470	8950	8950	8950	8950	158
589	20240419	094200	44557370	8950	8950	8950	8950	0
590	20240419	094100	44557370	8950	8950	8950	8950	50
591	20240419	094000	44109870	8940	8940	8940	8940	0
592	20240419	093900	44109870	8940	8940	8940	8940	0
593	20240419	093800	44109870	8940	8940	8940	8940	100
594	20240419	093700	43215870	8940	8980	8980	8940	11
595	20240419	093600	43117490	8930	8930	8930	8930	0
596	20240419	093500	43117490	8930	8930	8930	8930	0
597	20240419	093400	43117490	8930	8930	8930	8930	0
598	20240419	093300	43117490	8930	8940	8940	8930	110
599	20240419	093200	42135170	8930	8940	8940	8930	601
600	20240419	093100	36763800	8950	8960	8960	8950	322
601	20240419	093000	33881890	8960	8970	8970	8960	38
602	20240419	092900	33541390	8960	8960	8960	8960	0
603	20240419	092800	33541390	8960	8960	8960	8960	50
604	20240419	092700	33093390	9010	9010	9010	9010	3
605	20240419	092600	33066360	8960	8960	8960	8960	0
606	20240419	092500	33066360	8960	8960	8960	8960	60
607	20240419	092400	32528760	8960	8960	8960	8960	169
608	20240419	092300	31014520	8960	8960	8960	8960	98
609	20240419	092200	30136440	8970	8970	8970	8970	2
610	20240419	092100	30118500	8970	8970	8970	8970	200
611	20240419	092000	28324500	8970	8970	8970	8970	114
612	20240419	091900	27301920	8970	8970	8970	8970	34
613	20240419	091800	26996940	9020	9020	9020	9020	0
614	20240419	091700	26996940	9020	9020	9020	9020	3
615	20240419	091600	26969880	8960	8960	8960	8960	91
616	20240419	091500	26154520	8970	8990	8990	8970	11
617	20240419	091400	26055800	8990	8990	8990	8990	5
618	20240419	091300	26010850	9030	8950	9030	8950	249
619	20240419	091200	23781260	8950	8950	8950	8950	0
620	20240419	091100	23781260	8950	8940	8950	8940	109
621	20240419	091000	22806710	8950	8940	8950	8940	161
622	20240419	090900	21367170	8940	8980	8980	8930	551
623	20240419	090800	16444130	8980	8990	8990	8980	11
624	20240419	090700	16345340	8930	8950	8950	8930	139
625	20240419	090600	15103390	8950	8980	8980	8930	283
626	20240419	090500	12569650	9000	9000	9000	8990	589
627	20240419	090400	7269820	9000	9000	9000	9000	72
628	20240419	090300	6621820	9000	9010	9010	9000	128
629	20240419	090200	5469780	9030	9030	9030	9030	4
630	20240419	090100	5433660	9000	9000	9000	9000	11
631	20240419	090000	5334660	8990	9040	9040	8980	562