KissMeData/079000/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	193900	285898680	5570	5570	5570	5570	1787
3	20240419	193800	285898680	5570	5570	5570	5570	0
4	20240419	193700	285898680	5570	5570	5570	5570	0
5	20240419	193600	285898680	5570	5570	5570	5570	0
6	20240419	193500	285898680	5570	5570	5570	5570	0
7	20240419	193400	285898680	5570	5570	5570	5570	0
8	20240419	193300	285898680	5570	5570	5570	5570	0
9	20240419	193200	285898680	5570	5570	5570	5570	0
10	20240419	193100	285898680	5570	5570	5570	5570	0
11	20240419	193000	285898680	5570	5570	5570	5570	0
12	20240419	192900	285898680	5570	5570	5570	5570	0
13	20240419	192800	285898680	5570	5570	5570	5570	0
14	20240419	192700	285898680	5570	5570	5570	5570	0
15	20240419	192600	285898680	5570	5570	5570	5570	0
16	20240419	192500	285898680	5570	5570	5570	5570	0
17	20240419	192400	285898680	5570	5570	5570	5570	0
18	20240419	192300	285898680	5570	5570	5570	5570	0
19	20240419	192200	285898680	5570	5570	5570	5570	0
20	20240419	192100	285898680	5570	5570	5570	5570	0
21	20240419	192000	285898680	5570	5570	5570	5570	0
22	20240419	191900	285898680	5570	5570	5570	5570	0
23	20240419	191800	285898680	5570	5570	5570	5570	0
24	20240419	191700	285898680	5570	5570	5570	5570	0
25	20240419	191600	285898680	5570	5570	5570	5570	0
26	20240419	191500	285898680	5570	5570	5570	5570	0
27	20240419	191400	285898680	5570	5570	5570	5570	0
28	20240419	191300	285898680	5570	5570	5570	5570	0
29	20240419	191200	285898680	5570	5570	5570	5570	0
30	20240419	191100	285898680	5570	5570	5570	5570	0
31	20240419	191000	285898680	5570	5570	5570	5570	0
32	20240419	190900	285898680	5570	5570	5570	5570	1787
33	20240419	190800	285898680	5570	5570	5570	5570	0
34	20240419	190700	285898680	5570	5570	5570	5570	0
35	20240419	190600	285898680	5570	5570	5570	5570	0
36	20240419	190500	285898680	5570	5570	5570	5570	0
37	20240419	190400	285898680	5570	5570	5570	5570	0
38	20240419	190300	285898680	5570	5570	5570	5570	0
39	20240419	190200	285898680	5570	5570	5570	5570	0
40	20240419	190100	285898680	5570	5570	5570	5570	0
41	20240419	190000	285898680	5570	5570	5570	5570	0
42	20240419	185900	285898680	5570	5570	5570	5570	0
43	20240419	185800	285898680	5570	5570	5570	5570	0
44	20240419	185700	285898680	5570	5570	5570	5570	0
45	20240419	185600	285898680	5570	5570	5570	5570	0
46	20240419	185500	285898680	5570	5570	5570	5570	0
47	20240419	185400	285898680	5570	5570	5570	5570	0
48	20240419	185300	285898680	5570	5570	5570	5570	0
49	20240419	185200	285898680	5570	5570	5570	5570	0
50	20240419	185100	285898680	5570	5570	5570	5570	0
51	20240419	185000	285898680	5570	5570	5570	5570	0
52	20240419	184900	285898680	5570	5570	5570	5570	0
53	20240419	184800	285898680	5570	5570	5570	5570	0
54	20240419	184700	285898680	5570	5570	5570	5570	0
55	20240419	184600	285898680	5570	5570	5570	5570	0
56	20240419	184500	285898680	5570	5570	5570	5570	0
57	20240419	184400	285898680	5570	5570	5570	5570	0
58	20240419	184300	285898680	5570	5570	5570	5570	0
59	20240419	184200	285898680	5570	5570	5570	5570	0
60	20240419	184100	285898680	5570	5570	5570	5570	0
61	20240419	184000	285898680	5570	5570	5570	5570	0
62	20240419	183900	285898680	5570	5570	5570	5570	1787
63	20240419	183800	285898680	5570	5570	5570	5570	0
64	20240419	183700	285898680	5570	5570	5570	5570	0
65	20240419	183600	285898680	5570	5570	5570	5570	0
66	20240419	183500	285898680	5570	5570	5570	5570	0
67	20240419	183400	285898680	5570	5570	5570	5570	0
68	20240419	183300	285898680	5570	5570	5570	5570	0
69	20240419	183200	285898680	5570	5570	5570	5570	0
70	20240419	183100	285898680	5570	5570	5570	5570	0
71	20240419	183000	285898680	5570	5570	5570	5570	0
72	20240419	182900	285898680	5570	5570	5570	5570	0
73	20240419	182800	285898680	5570	5570	5570	5570	0
74	20240419	182700	285898680	5570	5570	5570	5570	0
75	20240419	182600	285898680	5570	5570	5570	5570	0
76	20240419	182500	285898680	5570	5570	5570	5570	0
77	20240419	182400	285898680	5570	5570	5570	5570	0
78	20240419	182300	285898680	5570	5570	5570	5570	0
79	20240419	182200	285898680	5570	5570	5570	5570	0
80	20240419	182100	285898680	5570	5570	5570	5570	0
81	20240419	182000	285898680	5570	5570	5570	5570	0
82	20240419	181900	285898680	5570	5570	5570	5570	0
83	20240419	181800	285898680	5570	5570	5570	5570	0
84	20240419	181700	285898680	5570	5570	5570	5570	0
85	20240419	181600	285898680	5570	5570	5570	5570	0
86	20240419	181500	285898680	5570	5570	5570	5570	0
87	20240419	181400	285898680	5570	5570	5570	5570	0
88	20240419	181300	285898680	5570	5570	5570	5570	0
89	20240419	181200	285898680	5570	5570	5570	5570	0
90	20240419	181100	285898680	5570	5570	5570	5570	0
91	20240419	181000	285898680	5570	5570	5570	5570	0
92	20240419	180900	285898680	5570	5570	5570	5570	1787
93	20240419	180800	285898680	5570	5570	5570	5570	0
94	20240419	180700	285898680	5570	5570	5570	5570	0
95	20240419	180600	285898680	5570	5570	5570	5570	0
96	20240419	180500	285898680	5570	5570	5570	5570	0
97	20240419	180400	285898680	5570	5570	5570	5570	0
98	20240419	180300	285898680	5570	5570	5570	5570	0
99	20240419	180200	285898680	5570	5570	5570	5570	0
100	20240419	180100	285898680	5570	5570	5570	5570	0
101	20240419	180000	285898680	5570	5570	5570	5570	0
102	20240419	175900	285898680	5570	5570	5570	5570	0
103	20240419	175800	285898680	5570	5570	5570	5570	0
104	20240419	175700	285898680	5570	5570	5570	5570	0
105	20240419	175600	285898680	5570	5570	5570	5570	0
106	20240419	175500	285898680	5570	5570	5570	5570	0
107	20240419	175400	285898680	5570	5570	5570	5570	0
108	20240419	175300	285898680	5570	5570	5570	5570	0
109	20240419	175200	285898680	5570	5570	5570	5570	0
110	20240419	175100	285898680	5570	5570	5570	5570	0
111	20240419	175000	285898680	5570	5570	5570	5570	0
112	20240419	174900	285898680	5570	5570	5570	5570	0
113	20240419	174800	285898680	5570	5570	5570	5570	0
114	20240419	174700	285898680	5570	5570	5570	5570	0
115	20240419	174600	285898680	5570	5570	5570	5570	0
116	20240419	174500	285898680	5570	5570	5570	5570	0
117	20240419	174400	285898680	5570	5570	5570	5570	0
118	20240419	174300	285898680	5570	5570	5570	5570	0
119	20240419	174200	285898680	5570	5570	5570	5570	0
120	20240419	174100	285898680	5570	5570	5570	5570	0
121	20240419	174000	285898680	5570	5570	5570	5570	0
122	20240419	173900	285898680	5570	5570	5570	5570	1787
123	20240419	173800	285898680	5570	5570	5570	5570	0
124	20240419	173700	285898680	5570	5570	5570	5570	0
125	20240419	173600	285898680	5570	5570	5570	5570	0
126	20240419	173500	285898680	5570	5570	5570	5570	0
127	20240419	173400	285898680	5570	5570	5570	5570	0
128	20240419	173300	285898680	5570	5570	5570	5570	0
129	20240419	173200	285898680	5570	5570	5570	5570	0
130	20240419	173100	285898680	5570	5570	5570	5570	0
131	20240419	173000	285898680	5570	5570	5570	5570	0
132	20240419	172900	285898680	5570	5570	5570	5570	0
133	20240419	172800	285898680	5570	5570	5570	5570	0
134	20240419	172700	285898680	5570	5570	5570	5570	0
135	20240419	172600	285898680	5570	5570	5570	5570	0
136	20240419	172500	285898680	5570	5570	5570	5570	0
137	20240419	172400	285898680	5570	5570	5570	5570	0
138	20240419	172300	285898680	5570	5570	5570	5570	0
139	20240419	172200	285898680	5570	5570	5570	5570	0
140	20240419	172100	285898680	5570	5570	5570	5570	0
141	20240419	172000	285898680	5570	5570	5570	5570	0
142	20240419	171900	285898680	5570	5570	5570	5570	0
143	20240419	171800	285898680	5570	5570	5570	5570	0
144	20240419	171700	285898680	5570	5570	5570	5570	0
145	20240419	171600	285898680	5570	5570	5570	5570	0
146	20240419	171500	285898680	5570	5570	5570	5570	0
147	20240419	171400	285898680	5570	5570	5570	5570	0
148	20240419	171300	285898680	5570	5570	5570	5570	0
149	20240419	171200	285898680	5570	5570	5570	5570	0
150	20240419	171100	285898680	5570	5570	5570	5570	0
151	20240419	171000	285898680	5570	5570	5570	5570	0
152	20240419	170900	285898680	5570	5570	5570	5570	1787
153	20240419	170800	285898680	5570	5570	5570	5570	0
154	20240419	170700	285898680	5570	5570	5570	5570	0
155	20240419	170600	285898680	5570	5570	5570	5570	0
156	20240419	170500	285898680	5570	5570	5570	5570	0
157	20240419	170400	285898680	5570	5570	5570	5570	0
158	20240419	170300	285898680	5570	5570	5570	5570	0
159	20240419	170200	285898680	5570	5570	5570	5570	0
160	20240419	170100	285898680	5570	5570	5570	5570	0
161	20240419	170000	285898680	5570	5570	5570	5570	0
162	20240419	165900	285898680	5570	5570	5570	5570	0
163	20240419	165800	285898680	5570	5570	5570	5570	0
164	20240419	165700	285898680	5570	5570	5570	5570	0
165	20240419	165600	285898680	5570	5570	5570	5570	0
166	20240419	165500	285898680	5570	5570	5570	5570	0
167	20240419	165400	285898680	5570	5570	5570	5570	0
168	20240419	165300	285898680	5570	5570	5570	5570	0
169	20240419	165200	285898680	5570	5570	5570	5570	0
170	20240419	165100	285898680	5570	5570	5570	5570	0
171	20240419	165000	285898680	5570	5570	5570	5570	0
172	20240419	164900	285898680	5570	5570	5570	5570	0
173	20240419	164800	285898680	5570	5570	5570	5570	0
174	20240419	164700	285898680	5570	5570	5570	5570	0
175	20240419	164600	285898680	5570	5570	5570	5570	0
176	20240419	164500	285898680	5570	5570	5570	5570	0
177	20240419	164400	285898680	5570	5570	5570	5570	0
178	20240419	164300	285898680	5570	5570	5570	5570	0
179	20240419	164200	285898680	5570	5570	5570	5570	0
180	20240419	164100	285898680	5570	5570	5570	5570	0
181	20240419	164000	285898680	5570	5570	5570	5570	0
182	20240419	163900	285898680	5570	5570	5570	5570	1787
183	20240419	163800	285898680	5570	5570	5570	5570	0
184	20240419	163700	285898680	5570	5570	5570	5570	0
185	20240419	163600	285898680	5570	5570	5570	5570	0
186	20240419	163500	285898680	5570	5570	5570	5570	0
187	20240419	163400	285898680	5570	5570	5570	5570	0
188	20240419	163300	285898680	5570	5570	5570	5570	0
189	20240419	163200	285898680	5570	5570	5570	5570	0
190	20240419	163100	285898680	5570	5570	5570	5570	0
191	20240419	163000	285898680	5570	5570	5570	5570	0
192	20240419	162900	285898680	5570	5570	5570	5570	0
193	20240419	162800	285898680	5570	5570	5570	5570	0
194	20240419	162700	285898680	5570	5570	5570	5570	0
195	20240419	162600	285898680	5570	5570	5570	5570	0
196	20240419	162500	285898680	5570	5570	5570	5570	0
197	20240419	162400	285898680	5570	5570	5570	5570	0
198	20240419	162300	285898680	5570	5570	5570	5570	0
199	20240419	162200	285898680	5570	5570	5570	5570	0
200	20240419	162100	285898680	5570	5570	5570	5570	0
201	20240419	162000	285898680	5570	5570	5570	5570	0
202	20240419	161900	285898680	5570	5570	5570	5570	0
203	20240419	161800	285898680	5570	5570	5570	5570	0
204	20240419	161700	285898680	5570	5570	5570	5570	0
205	20240419	161600	285898680	5570	5570	5570	5570	0
206	20240419	161500	285898680	5570	5570	5570	5570	0
207	20240419	161400	285898680	5570	5570	5570	5570	0
208	20240419	161300	285898680	5570	5570	5570	5570	0
209	20240419	161200	285898680	5570	5570	5570	5570	0
210	20240419	161100	285898680	5570	5570	5570	5570	0
211	20240419	161000	285898680	5570	5570	5570	5570	0
212	20240419	160900	285898680	5570	5570	5570	5570	1787
213	20240419	160800	285898680	5570	5570	5570	5570	0
214	20240419	160700	285898680	5570	5570	5570	5570	0
215	20240419	160600	285898680	5570	5570	5570	5570	0
216	20240419	160500	285898680	5570	5570	5570	5570	0
217	20240419	160400	285898680	5570	5570	5570	5570	0
218	20240419	160300	285898680	5570	5570	5570	5570	0
219	20240419	160200	285898680	5570	5570	5570	5570	0
220	20240419	160100	285898680	5570	5570	5570	5570	0
221	20240419	160000	285898680	5570	5570	5570	5570	0
222	20240419	155900	285898680	5570	5570	5570	5570	0
223	20240419	155800	285898680	5570	5570	5570	5570	0
224	20240419	155700	285898680	5570	5570	5570	5570	0
225	20240419	155600	285898680	5570	5570	5570	5570	0
226	20240419	155500	285898680	5570	5570	5570	5570	0
227	20240419	155400	285898680	5570	5570	5570	5570	0
228	20240419	155300	285898680	5570	5570	5570	5570	0
229	20240419	155200	285898680	5570	5570	5570	5570	0
230	20240419	155100	285898680	5570	5570	5570	5570	0
231	20240419	155000	285898680	5570	5570	5570	5570	0
232	20240419	154900	285898680	5570	5570	5570	5570	0
233	20240419	154800	285898680	5570	5570	5570	5570	0
234	20240419	154700	285898680	5570	5570	5570	5570	0
235	20240419	154600	285898680	5570	5570	5570	5570	0
236	20240419	154500	285898680	5570	5570	5570	5570	0
237	20240419	154400	285898680	5570	5570	5570	5570	0
238	20240419	154300	285898680	5570	5570	5570	5570	0
239	20240419	154200	285898680	5570	5570	5570	5570	0
240	20240419	154100	285898680	5570	5570	5570	5570	0
241	20240419	154000	285898680	5570	5570	5570	5570	0
242	20240419	153900	285898680	5570	5570	5570	5570	1787
243	20240419	153800	285898680	5570	5570	5570	5570	0
244	20240419	153700	285898680	5570	5570	5570	5570	0
245	20240419	153600	285898680	5570	5570	5570	5570	0
246	20240419	153500	285898680	5570	5570	5570	5570	0
247	20240419	153400	285898680	5570	5570	5570	5570	0
248	20240419	153300	285898680	5570	5570	5570	5570	0
249	20240419	153200	285898680	5570	5570	5570	5570	0
250	20240419	153100	285898680	5570	5570	5570	5570	0
251	20240419	153000	285898680	5570	5570	5570	5570	1787
252	20240419	152900	275945090	5580	5580	5580	5580	0
253	20240419	152800	275945090	5580	5580	5580	5580	0
254	20240419	152700	275945090	5580	5580	5580	5580	0
255	20240419	152600	275945090	5580	5580	5580	5580	0
256	20240419	152500	275945090	5580	5580	5580	5580	0
257	20240419	152400	275945090	5580	5580	5580	5580	0
258	20240419	152300	275945090	5580	5580	5580	5580	0
259	20240419	152200	275945090	5580	5580	5580	5580	0
260	20240419	152100	275945090	5580	5580	5580	5580	0
261	20240419	152000	275945090	5580	5580	5580	5580	0
262	20240419	151900	275945090	5580	5580	5580	5580	0
263	20240419	151800	275945090	5580	5570	5580	5570	384
264	20240419	151700	273806150	5570	5570	5570	5570	7
265	20240419	151600	273767160	5560	5560	5560	5560	595
266	20240419	151500	270458960	5560	5560	5560	5560	1
267	20240419	151400	270453400	5560	5550	5560	5540	949
268	20240419	151300	265185930	5550	5540	5550	5540	20
269	20240419	151200	265075060	5540	5550	5550	5540	12
270	20240419	151100	265008570	5550	5550	5550	5550	5
271	20240419	151000	264980820	5540	5550	5550	5540	11
272	20240419	150900	264919840	5560	5560	5560	5560	7
273	20240419	150800	264880920	5550	5550	5550	5550	0
274	20240419	150700	264880920	5550	5550	5550	5550	0
275	20240419	150600	264880920	5550	5550	5550	5550	822
276	20240419	150500	260318820	5550	5550	5550	5550	263
277	20240419	150400	258859170	5550	5550	5550	5550	0
278	20240419	150300	258859170	5550	5550	5550	5550	0
279	20240419	150200	258859170	5550	5550	5550	5550	0
280	20240419	150100	258859170	5550	5550	5550	5550	0
281	20240419	150000	258859170	5550	5550	5550	5550	128
282	20240419	145900	258148770	5550	5560	5570	5550	550
283	20240419	145800	255091230	5560	5550	5560	5550	2
284	20240419	145700	255080120	5550	5550	5550	5550	0
285	20240419	145600	255080120	5550	5550	5550	5550	2
286	20240419	145500	255069020	5550	5550	5550	5550	39
287	20240419	145400	254852570	5550	5550	5550	5550	529
288	20240419	145300	251916620	5550	5550	5550	5550	1
289	20240419	145200	251911070	5560	5540	5560	5540	23
290	20240419	145100	251783630	5560	5560	5560	5560	1
291	20240419	145000	251778070	5570	5570	5570	5570	2
292	20240419	144900	251766930	5540	5540	5540	5540	3
293	20240419	144800	251750310	5540	5540	5540	5540	462
294	20240419	144700	249190830	5540	5560	5560	5540	250
295	20240419	144600	247803300	5570	5570	5570	5570	98
296	20240419	144500	247257440	5580	5580	5580	5580	30
297	20240419	144400	247090040	5570	5570	5570	5570	403
298	20240419	144300	244845330	5560	5560	5560	5560	5
299	20240419	144200	244817530	5570	5570	5570	5570	1
300	20240419	144100	244811960	5570	5560	5570	5560	31
301	20240419	144000	244639300	5560	5560	5560	5560	3
302	20240419	143900	244622620	5550	5550	5550	5550	180
303	20240419	143800	243623620	5540	5540	5540	5540	0
304	20240419	143700	243623620	5540	5540	5540	5540	0
305	20240419	143600	243623620	5540	5540	5540	5540	0
306	20240419	143500	243623620	5540	5550	5550	5540	86
307	20240419	143400	243147060	5580	5570	5580	5570	10
308	20240419	143300	243091270	5580	5550	5580	5550	242
309	20240419	143200	241747190	5540	5540	5540	5540	0
310	20240419	143100	241747190	5540	5540	5540	5540	10
311	20240419	143000	241691790	5540	5540	5580	5540	120
312	20240419	142900	241026300	5540	5540	5540	5540	9
313	20240419	142800	240976440	5540	5550	5550	5540	395
314	20240419	142700	238786370	5550	5580	5580	5550	740
315	20240419	142600	234662480	5580	5580	5580	5580	20
316	20240419	142500	234550880	5580	5580	5580	5580	2
317	20240419	142400	234539720	5580	5580	5580	5580	1
318	20240419	142300	234534140	5590	5590	5590	5590	9
319	20240419	142200	234483830	5600	5600	5600	5600	2
320	20240419	142100	234472630	5600	5550	5600	5530	3031
321	20240419	142000	217564660	5550	5550	5550	5550	1
322	20240419	141900	217559110	5560	5550	5560	5550	168
323	20240419	141800	216626430	5550	5540	5550	5540	292
324	20240419	141700	215008650	5540	5540	5540	5540	36
325	20240419	141600	214809210	5550	5540	5550	5540	504
326	20240419	141500	212016750	5540	5540	5550	5540	847
327	20240419	141400	207323110	5540	5540	5540	5540	39
328	20240419	141300	207107050	5540	5530	5540	5530	471
329	20240419	141200	204497720	5550	5550	5550	5510	20
330	20240419	141100	204387080	5550	5530	5550	5530	118
331	20240419	141000	203733920	5540	5540	5540	5540	20
332	20240419	140900	203623120	5500	5530	5550	5500	196
333	20240419	140800	202538230	5530	5530	5530	5530	135
334	20240419	140700	201791680	5530	5500	5530	5500	690
335	20240419	140600	197986570	5490	5480	5490	5480	84
336	20240419	140500	197525430	5480	5490	5490	5480	90
337	20240419	140400	197031550	5490	5490	5490	5490	0
338	20240419	140300	197031550	5490	5490	5490	5490	0
339	20240419	140200	197031550	5490	5490	5490	5490	184
340	20240419	140100	196021390	5480	5480	5480	5480	0
341	20240419	140000	196021390	5480	5480	5480	5480	0
342	20240419	135900	196021390	5480	5480	5480	5480	0
343	20240419	135800	196021390	5480	5480	5480	5480	0
344	20240419	135700	196021390	5480	5490	5490	5480	26
345	20240419	135600	195878900	5490	5490	5490	5490	2
346	20240419	135500	195867920	5480	5480	5480	5480	9
347	20240419	135400	195818600	5500	5490	5500	5490	7
348	20240419	135300	195780110	5490	5490	5490	5490	0
349	20240419	135200	195780110	5490	5490	5490	5490	0
350	20240419	135100	195780110	5490	5490	5490	5490	1
351	20240419	135000	195774620	5490	5490	5490	5490	1
352	20240419	134900	195769130	5480	5480	5480	5480	0
353	20240419	134800	195769130	5480	5480	5480	5480	0
354	20240419	134700	195769130	5480	5480	5480	5480	0
355	20240419	134600	195769130	5480	5480	5480	5480	248
356	20240419	134500	194410090	5480	5480	5480	5480	1
357	20240419	134400	194404610	5480	5480	5480	5480	50
358	20240419	134300	194130610	5480	5480	5480	5480	0
359	20240419	134200	194130610	5480	5480	5480	5480	0
360	20240419	134100	194130610	5480	5480	5480	5480	151
361	20240419	134000	193303130	5480	5480	5480	5480	0
362	20240419	133900	193303130	5480	5480	5480	5480	1
363	20240419	133800	193297650	5480	5480	5480	5480	9
364	20240419	133700	193248330	5480	5480	5480	5480	0
365	20240419	133600	193248330	5480	5480	5480	5480	0
366	20240419	133500	193248330	5480	5480	5480	5480	0
367	20240419	133400	193248330	5480	5460	5480	5460	554
368	20240419	133300	190216660	5450	5440	5450	5440	127
369	20240419	133200	189525490	5440	5440	5440	5440	4
370	20240419	133100	189503730	5430	5430	5430	5430	0
371	20240419	133000	189503730	5430	5430	5430	5430	0
372	20240419	132900	189503730	5430	5430	5430	5430	3
373	20240419	132800	189487440	5440	5440	5440	5440	0
374	20240419	132700	189487440	5440	5440	5440	5440	1
375	20240419	132600	189482000	5440	5440	5440	5440	0
376	20240419	132500	189482000	5440	5440	5440	5440	0
377	20240419	132400	189482000	5440	5440	5440	5440	1
378	20240419	132300	189476560	5440	5440	5440	5440	1
379	20240419	132200	189471120	5430	5430	5430	5430	0
380	20240419	132100	189471120	5430	5430	5430	5430	9
381	20240419	132000	189422250	5430	5430	5430	5430	0
382	20240419	131900	189422250	5430	5430	5430	5430	0
383	20240419	131800	189422250	5430	5430	5430	5430	0
384	20240419	131700	189422250	5430	5430	5430	5430	0
385	20240419	131600	189422250	5430	5430	5430	5430	0
386	20240419	131500	189422250	5430	5430	5430	5430	0
387	20240419	131400	189422250	5430	5430	5430	5430	50
388	20240419	131300	189150750	5430	5430	5430	5430	0
389	20240419	131200	189150750	5430	5430	5430	5430	0
390	20240419	131100	189150750	5430	5430	5430	5430	10
391	20240419	131000	189096450	5430	5430	5430	5430	11
392	20240419	130900	189036720	5430	5430	5430	5430	0
393	20240419	130800	189036720	5430	5430	5430	5430	0
394	20240419	130700	189036720	5430	5430	5430	5430	0
395	20240419	130600	189036720	5430	5430	5430	5430	60
396	20240419	130500	188710920	5430	5430	5430	5430	0
397	20240419	130400	188710920	5430	5430	5430	5430	9
398	20240419	130300	188662050	5430	5430	5430	5430	0
399	20240419	130200	188662050	5430	5430	5430	5430	0
400	20240419	130100	188662050	5430	5430	5430	5430	0
401	20240419	130000	188662050	5430	5430	5430	5430	0
402	20240419	125900	188662050	5430	5430	5430	5430	0
403	20240419	125800	188662050	5430	5430	5430	5430	0
404	20240419	125700	188662050	5430	5430	5430	5430	0
405	20240419	125600	188662050	5430	5430	5430	5430	0
406	20240419	125500	188662050	5430	5430	5430	5430	0
407	20240419	125400	188662050	5430	5430	5430	5430	1
408	20240419	125300	188656620	5430	5430	5430	5430	0
409	20240419	125200	188656620	5430	5430	5430	5430	0
410	20240419	125100	188656620	5430	5430	5430	5430	0
411	20240419	125000	188656620	5430	5430	5430	5430	0
412	20240419	124900	188656620	5430	5430	5430	5430	0
413	20240419	124800	188656620	5430	5430	5430	5430	0
414	20240419	124700	188656620	5430	5430	5430	5430	9
415	20240419	124600	188607750	5420	5420	5420	5420	0
416	20240419	124500	188607750	5420	5420	5420	5420	0
417	20240419	124400	188607750	5420	5420	5420	5420	0
418	20240419	124300	188607750	5420	5420	5420	5420	0
419	20240419	124200	188607750	5420	5430	5430	5420	21
420	20240419	124100	188493870	5430	5430	5430	5430	3
421	20240419	124000	188477580	5430	5430	5430	5430	2
422	20240419	123900	188466720	5440	5440	5440	5440	1
423	20240419	123800	188461280	5440	5440	5440	5440	0
424	20240419	123700	188461280	5440	5440	5440	5440	0
425	20240419	123600	188461280	5440	5440	5440	5440	1
426	20240419	123500	188455840	5440	5440	5440	5440	0
427	20240419	123400	188455840	5440	5440	5440	5440	0
428	20240419	123300	188455840	5440	5440	5440	5440	670
429	20240419	123200	184811040	5440	5440	5440	5440	0
430	20240419	123100	184811040	5440	5440	5440	5440	0
431	20240419	123000	184811040	5440	5450	5450	5440	28
432	20240419	122900	184658710	5450	5450	5450	5450	0
433	20240419	122800	184658710	5450	5450	5450	5450	20
434	20240419	122700	184549710	5440	5440	5440	5440	0
435	20240419	122600	184549710	5440	5440	5440	5440	0
436	20240419	122500	184549710	5440	5440	5440	5440	0
437	20240419	122400	184549710	5440	5440	5440	5440	142
438	20240419	122300	183777230	5440	5440	5440	5440	10
439	20240419	122200	183722830	5440	5440	5440	5440	0
440	20240419	122100	183722830	5440	5440	5440	5440	0
441	20240419	122000	183722830	5440	5440	5440	5440	0
442	20240419	121900	183722830	5440	5440	5440	5440	0
443	20240419	121800	183722830	5440	5440	5440	5440	18
444	20240419	121700	183624910	5440	5440	5440	5440	0
445	20240419	121600	183624910	5440	5440	5440	5440	0
446	20240419	121500	183624910	5440	5440	5440	5440	0
447	20240419	121400	183624910	5440	5440	5440	5440	0
448	20240419	121300	183624910	5440	5440	5440	5440	10
449	20240419	121200	183570510	5440	5440	5440	5440	1
450	20240419	121100	183565070	5440	5440	5440	5440	1380
451	20240419	121000	176057870	5420	5420	5420	5420	0
452	20240419	120900	176057870	5420	5420	5420	5420	0
453	20240419	120800	176057870	5420	5420	5420	5420	0
454	20240419	120700	176057870	5420	5420	5420	5420	0
455	20240419	120600	176057870	5420	5420	5420	5420	0
456	20240419	120500	176057870	5420	5420	5420	5420	128
457	20240419	120400	175364110	5420	5420	5420	5420	0
458	20240419	120300	175364110	5420	5420	5420	5420	0
459	20240419	120200	175364110	5420	5420	5420	5420	0
460	20240419	120100	175364110	5420	5430	5430	5420	1200
461	20240419	120000	168859480	5430	5430	5430	5430	0
462	20240419	115900	168859480	5430	5430	5430	5430	0
463	20240419	115800	168859480	5430	5430	5430	5430	0
464	20240419	115700	168859480	5430	5430	5430	5430	0
465	20240419	115600	168859480	5430	5430	5430	5430	9
466	20240419	115500	168810610	5430	5430	5430	5430	0
467	20240419	115400	168810610	5430	5430	5430	5430	0
468	20240419	115300	168810610	5430	5430	5430	5430	0
469	20240419	115200	168810610	5430	5430	5430	5430	0
470	20240419	115100	168810610	5430	5430	5430	5430	0
471	20240419	115000	168810610	5430	5430	5430	5430	0
472	20240419	114900	168810610	5430	5430	5430	5430	0
473	20240419	114800	168810610	5430	5430	5430	5430	19
474	20240419	114700	168707440	5430	5430	5430	5430	0
475	20240419	114600	168707440	5430	5420	5430	5420	35
476	20240419	114500	168517640	5420	5420	5420	5420	0
477	20240419	114400	168517640	5420	5420	5420	5420	0
478	20240419	114300	168517640	5420	5420	5420	5420	80
479	20240419	114200	168084040	5420	5420	5420	5420	0
480	20240419	114100	168084040	5420	5420	5420	5420	70
481	20240419	114000	167704640	5420	5420	5420	5420	0
482	20240419	113900	167704640	5420	5420	5420	5420	10
483	20240419	113800	167650440	5420	5420	5420	5420	0
484	20240419	113700	167650440	5420	5420	5420	5420	0
485	20240419	113600	167650440	5420	5420	5420	5420	50
486	20240419	113500	167379440	5420	5420	5420	5420	200
487	20240419	113400	166295440	5420	5420	5420	5420	200
488	20240419	113300	165211440	5450	5450	5450	5450	1
489	20240419	113200	165205990	5450	5450	5450	5450	0
490	20240419	113100	165205990	5450	5440	5450	5440	2
491	20240419	113000	165195100	5410	5410	5410	5410	0
492	20240419	112900	165195100	5410	5420	5420	5410	2000
493	20240419	112800	154373270	5420	5430	5430	5420	2001
494	20240419	112700	143523850	5430	5430	5430	5430	0
495	20240419	112600	143523850	5430	5430	5430	5430	0
496	20240419	112500	143523850	5430	5430	5430	5430	29
497	20240419	112400	143366380	5440	5440	5440	5440	1
498	20240419	112300	143360940	5440	5440	5440	5440	0
499	20240419	112200	143360940	5440	5420	5440	5420	131
500	20240419	112100	142649200	5420	5420	5420	5420	0
501	20240419	112000	142649200	5420	5420	5420	5420	8
502	20240419	111900	142605840	5420	5420	5420	5420	167
503	20240419	111800	141700700	5420	5420	5420	5420	0
504	20240419	111700	141700700	5420	5420	5420	5420	0
505	20240419	111600	141700700	5420	5420	5420	5420	0
506	20240419	111500	141700700	5420	5420	5420	5420	38
507	20240419	111400	141494740	5420	5420	5420	5420	0
508	20240419	111300	141494740	5420	5420	5420	5420	9
509	20240419	111200	141445960	5420	5420	5420	5420	0
510	20240419	111100	141445960	5420	5420	5420	5420	0
511	20240419	111000	141445960	5420	5420	5420	5420	0
512	20240419	110900	141445960	5420	5420	5420	5420	0
513	20240419	110800	141445960	5420	5420	5420	5420	0
514	20240419	110700	141445960	5420	5420	5420	5420	289
515	20240419	110600	139879580	5420	5420	5420	5420	0
516	20240419	110500	139879580	5420	5430	5430	5420	10
517	20240419	110400	139825360	5430	5430	5430	5430	300
518	20240419	110300	138196360	5430	5430	5430	5430	0
519	20240419	110200	138196360	5430	5430	5430	5430	0
520	20240419	110100	138196360	5430	5430	5430	5430	1000
521	20240419	110000	132766360	5430	5430	5430	5430	0
522	20240419	105900	132766360	5430	5430	5430	5430	0
523	20240419	105800	132766360	5430	5430	5430	5430	0
524	20240419	105700	132766360	5430	5430	5430	5430	0
525	20240419	105600	132766360	5430	5430	5430	5430	134
526	20240419	105500	132038740	5430	5430	5430	5430	0
527	20240419	105400	132038740	5430	5430	5430	5430	109
528	20240419	105300	131446870	5430	5430	5430	5430	54
529	20240419	105200	131153650	5430	5430	5430	5430	0
530	20240419	105100	131153650	5430	5430	5430	5430	0
531	20240419	105000	131153650	5430	5430	5430	5430	2
532	20240419	104900	131142790	5430	5430	5430	5430	0
533	20240419	104800	131142790	5430	5430	5430	5430	10
534	20240419	104700	131088490	5430	5430	5430	5430	0
535	20240419	104600	131088490	5430	5430	5430	5430	0
536	20240419	104500	131088490	5430	5450	5450	5430	4
537	20240419	104400	131066720	5440	5440	5440	5440	0
538	20240419	104300	131066720	5440	5440	5440	5440	0
539	20240419	104200	131066720	5440	5450	5450	5440	200
540	20240419	104100	129978710	5450	5450	5450	5450	3
541	20240419	104000	129962360	5450	5450	5450	5450	0
542	20240419	103900	129962360	5450	5450	5450	5450	0
543	20240419	103800	129962360	5450	5450	5450	5450	0
544	20240419	103700	129962360	5450	5450	5450	5450	3
545	20240419	103600	129946010	5450	5450	5450	5450	0
546	20240419	103500	129946010	5450	5450	5450	5450	0
547	20240419	103400	129946010	5450	5440	5450	5440	59
548	20240419	103300	129625020	5440	5440	5440	5440	0
549	20240419	103200	129625020	5440	5440	5440	5440	0
550	20240419	103100	129625020	5440	5450	5450	5440	14
551	20240419	103000	129548820	5440	5440	5440	5440	0
552	20240419	102900	129548820	5440	5440	5440	5440	0
553	20240419	102800	129548820	5440	5440	5440	5440	0
554	20240419	102700	129548820	5440	5440	5440	5440	50
555	20240419	102600	129276820	5440	5440	5440	5440	0
556	20240419	102500	129276820	5440	5440	5440	5440	0
557	20240419	102400	129276820	5440	5440	5440	5440	0
558	20240419	102300	129276820	5440	5440	5440	5440	0
559	20240419	102200	129276820	5440	5440	5440	5440	0
560	20240419	102100	129276820	5440	5440	5440	5440	96
561	20240419	102000	128754580	5440	5440	5440	5440	0
562	20240419	101900	128754580	5440	5440	5440	5440	0
563	20240419	101800	128754580	5440	5440	5440	5440	108
564	20240419	101700	128167060	5430	5430	5430	5430	3
565	20240419	101600	128150770	5430	5430	5430	5430	0
566	20240419	101500	128150770	5430	5430	5430	5430	0
567	20240419	101400	128150770	5430	5430	5430	5430	11
568	20240419	101300	128091040	5440	5460	5460	5440	208
569	20240419	101200	126959460	5450	5450	5450	5450	0
570	20240419	101100	126959460	5450	5450	5450	5450	1
571	20240419	101000	126954010	5470	5470	5470	5470	0
572	20240419	100900	126954010	5470	5470	5470	5470	1
573	20240419	100800	126948540	5470	5460	5470	5460	184
574	20240419	100700	125942070	5460	5460	5470	5460	95
575	20240419	100600	125422860	5470	5450	5470	5450	155
576	20240419	100500	124575130	5440	5440	5440	5440	0
577	20240419	100400	124575130	5440	5440	5440	5440	616
578	20240419	100300	121224090	5440	5440	5440	5440	72
579	20240419	100200	120832410	5440	5440	5440	5440	0
580	20240419	100100	120832410	5440	5440	5440	5440	0
581	20240419	100000	120832410	5440	5420	5440	5420	401
582	20240419	095900	118655350	5420	5420	5420	5420	1
583	20240419	095800	118649930	5410	5410	5410	5410	10
584	20240419	095700	118595830	5410	5410	5410	5410	10
585	20240419	095600	118541730	5410	5410	5410	5410	0
586	20240419	095500	118541730	5410	5410	5410	5410	0
587	20240419	095400	118541730	5410	5410	5410	5410	0
588	20240419	095300	118541730	5410	5410	5410	5410	0
589	20240419	095200	118541730	5410	5410	5410	5410	11
590	20240419	095100	118482220	5420	5420	5420	5420	1
591	20240419	095000	118476800	5420	5420	5420	5420	0
592	20240419	094900	118476800	5420	5420	5420	5420	0
593	20240419	094800	118476800	5420	5420	5420	5420	1
594	20240419	094700	118471380	5420	5420	5420	5420	1
595	20240419	094600	118465960	5410	5410	5410	5410	99
596	20240419	094500	117930370	5410	5410	5410	5410	1
597	20240419	094400	117924960	5410	5410	5410	5410	72
598	20240419	094300	117535440	5410	5410	5410	5410	0
599	20240419	094200	117535440	5410	5410	5410	5410	7
600	20240419	094100	117497570	5410	5410	5410	5410	3
601	20240419	094000	117481340	5410	5390	5420	5390	13
602	20240419	093900	117411200	5390	5390	5390	5390	0
603	20240419	093800	117411200	5390	5410	5410	5390	31
604	20240419	093700	117244050	5420	5420	5420	5420	0
605	20240419	093600	117244050	5420	5410	5420	5400	1577
606	20240419	093500	108727750	5400	5410	5410	5400	1275
607	20240419	093400	101839930	5410	5410	5410	5410	0
608	20240419	093300	101839930	5410	5410	5410	5410	867
609	20240419	093200	97149460	5410	5430	5430	5410	1133
610	20240419	093100	91010600	5440	5440	5440	5430	6
611	20240419	093000	90977990	5440	5470	5480	5430	2405
612	20240419	092900	77887540	5470	5460	5470	5460	14
613	20240419	092800	77811070	5500	5470	5500	5470	2
614	20240419	092700	77800100	5470	5470	5470	5470	0
615	20240419	092600	77800100	5470	5510	5510	5470	60
616	20240419	092500	77469620	5510	5500	5510	5460	1459
617	20240419	092400	69433630	5500	5480	5500	5470	167
618	20240419	092300	68515210	5450	5490	5500	5450	210
619	20240419	092200	67360950	5490	5450	5490	5450	1295
620	20240419	092100	60273390	5430	5430	5430	5430	1
621	20240419	092000	60267960	5420	5420	5420	5420	0
622	20240419	091900	60267960	5420	5420	5420	5420	0
623	20240419	091800	60267960	5420	5420	5420	5420	3
624	20240419	091700	60251700	5420	5420	5420	5420	10
625	20240419	091600	60197500	5420	5420	5420	5420	0
626	20240419	091500	60197500	5420	5420	5420	5420	0
627	20240419	091400	60197500	5420	5420	5420	5420	1
628	20240419	091300	60192080	5430	5430	5450	5430	68
629	20240419	091200	59822820	5430	5430	5430	5430	3
630	20240419	091100	59806530	5430	5430	5430	5430	3
631	20240419	091000	59790240	5420	5420	5420	5420	0
632	20240419	090900	59790240	5420	5460	5460	5420	227
633	20240419	090800	58559680	5430	5480	5480	5430	963
634	20240419	090700	53324410	5490	5490	5490	5490	1911
635	20240419	090600	42833020	5490	5500	5500	5490	797
636	20240419	090500	38457470	5500	5490	5520	5490	1487
637	20240419	090400	30282940	5490	5500	5500	5490	191
638	20240419	090300	29233850	5500	5480	5500	5480	2002
639	20240419	090200	18242360	5480	5480	5480	5480	948
640	20240419	090100	13047320	5490	5430	5500	5400	2011
641	20240419	090000	2087420	5400	5410	5420	5400	386