KissMeData/086040/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	194300	342547290	5380	5380	5380	5380	1045
3	20240419	194200	342547290	5380	5380	5380	5380	0
4	20240419	194100	342547290	5380	5380	5380	5380	0
5	20240419	194000	342547290	5380	5380	5380	5380	0
6	20240419	193900	342547290	5380	5380	5380	5380	0
7	20240419	193800	342547290	5380	5380	5380	5380	0
8	20240419	193700	342547290	5380	5380	5380	5380	0
9	20240419	193600	342547290	5380	5380	5380	5380	0
10	20240419	193500	342547290	5380	5380	5380	5380	0
11	20240419	193400	342547290	5380	5380	5380	5380	0
12	20240419	193300	342547290	5380	5380	5380	5380	0
13	20240419	193200	342547290	5380	5380	5380	5380	0
14	20240419	193100	342547290	5380	5380	5380	5380	0
15	20240419	193000	342547290	5380	5380	5380	5380	0
16	20240419	192900	342547290	5380	5380	5380	5380	0
17	20240419	192800	342547290	5380	5380	5380	5380	0
18	20240419	192700	342547290	5380	5380	5380	5380	0
19	20240419	192600	342547290	5380	5380	5380	5380	0
20	20240419	192500	342547290	5380	5380	5380	5380	0
21	20240419	192400	342547290	5380	5380	5380	5380	0
22	20240419	192300	342547290	5380	5380	5380	5380	0
23	20240419	192200	342547290	5380	5380	5380	5380	0
24	20240419	192100	342547290	5380	5380	5380	5380	0
25	20240419	192000	342547290	5380	5380	5380	5380	0
26	20240419	191900	342547290	5380	5380	5380	5380	0
27	20240419	191800	342547290	5380	5380	5380	5380	0
28	20240419	191700	342547290	5380	5380	5380	5380	0
29	20240419	191600	342547290	5380	5380	5380	5380	0
30	20240419	191500	342547290	5380	5380	5380	5380	0
31	20240419	191400	342547290	5380	5380	5380	5380	0
32	20240419	191300	342547290	5380	5380	5380	5380	1045
33	20240419	191200	342547290	5380	5380	5380	5380	0
34	20240419	191100	342547290	5380	5380	5380	5380	0
35	20240419	191000	342547290	5380	5380	5380	5380	0
36	20240419	190900	342547290	5380	5380	5380	5380	0
37	20240419	190800	342547290	5380	5380	5380	5380	0
38	20240419	190700	342547290	5380	5380	5380	5380	0
39	20240419	190600	342547290	5380	5380	5380	5380	0
40	20240419	190500	342547290	5380	5380	5380	5380	0
41	20240419	190400	342547290	5380	5380	5380	5380	0
42	20240419	190300	342547290	5380	5380	5380	5380	0
43	20240419	190200	342547290	5380	5380	5380	5380	0
44	20240419	190100	342547290	5380	5380	5380	5380	0
45	20240419	190000	342547290	5380	5380	5380	5380	0
46	20240419	185900	342547290	5380	5380	5380	5380	0
47	20240419	185800	342547290	5380	5380	5380	5380	0
48	20240419	185700	342547290	5380	5380	5380	5380	0
49	20240419	185600	342547290	5380	5380	5380	5380	0
50	20240419	185500	342547290	5380	5380	5380	5380	0
51	20240419	185400	342547290	5380	5380	5380	5380	0
52	20240419	185300	342547290	5380	5380	5380	5380	0
53	20240419	185200	342547290	5380	5380	5380	5380	0
54	20240419	185100	342547290	5380	5380	5380	5380	0
55	20240419	185000	342547290	5380	5380	5380	5380	0
56	20240419	184900	342547290	5380	5380	5380	5380	0
57	20240419	184800	342547290	5380	5380	5380	5380	0
58	20240419	184700	342547290	5380	5380	5380	5380	0
59	20240419	184600	342547290	5380	5380	5380	5380	0
60	20240419	184500	342547290	5380	5380	5380	5380	0
61	20240419	184400	342547290	5380	5380	5380	5380	0
62	20240419	184300	342547290	5380	5380	5380	5380	1045
63	20240419	184200	342547290	5380	5380	5380	5380	0
64	20240419	184100	342547290	5380	5380	5380	5380	0
65	20240419	184000	342547290	5380	5380	5380	5380	0
66	20240419	183900	342547290	5380	5380	5380	5380	0
67	20240419	183800	342547290	5380	5380	5380	5380	0
68	20240419	183700	342547290	5380	5380	5380	5380	0
69	20240419	183600	342547290	5380	5380	5380	5380	0
70	20240419	183500	342547290	5380	5380	5380	5380	0
71	20240419	183400	342547290	5380	5380	5380	5380	0
72	20240419	183300	342547290	5380	5380	5380	5380	0
73	20240419	183200	342547290	5380	5380	5380	5380	0
74	20240419	183100	342547290	5380	5380	5380	5380	0
75	20240419	183000	342547290	5380	5380	5380	5380	0
76	20240419	182900	342547290	5380	5380	5380	5380	0
77	20240419	182800	342547290	5380	5380	5380	5380	0
78	20240419	182700	342547290	5380	5380	5380	5380	0
79	20240419	182600	342547290	5380	5380	5380	5380	0
80	20240419	182500	342547290	5380	5380	5380	5380	0
81	20240419	182400	342547290	5380	5380	5380	5380	0
82	20240419	182300	342547290	5380	5380	5380	5380	0
83	20240419	182200	342547290	5380	5380	5380	5380	0
84	20240419	182100	342547290	5380	5380	5380	5380	0
85	20240419	182000	342547290	5380	5380	5380	5380	0
86	20240419	181900	342547290	5380	5380	5380	5380	0
87	20240419	181800	342547290	5380	5380	5380	5380	0
88	20240419	181700	342547290	5380	5380	5380	5380	0
89	20240419	181600	342547290	5380	5380	5380	5380	0
90	20240419	181500	342547290	5380	5380	5380	5380	0
91	20240419	181400	342547290	5380	5380	5380	5380	0
92	20240419	181300	342547290	5380	5380	5380	5380	1045
93	20240419	181200	342547290	5380	5380	5380	5380	0
94	20240419	181100	342547290	5380	5380	5380	5380	0
95	20240419	181000	342547290	5380	5380	5380	5380	0
96	20240419	180900	342547290	5380	5380	5380	5380	0
97	20240419	180800	342547290	5380	5380	5380	5380	0
98	20240419	180700	342547290	5380	5380	5380	5380	0
99	20240419	180600	342547290	5380	5380	5380	5380	0
100	20240419	180500	342547290	5380	5380	5380	5380	0
101	20240419	180400	342547290	5380	5380	5380	5380	0
102	20240419	180300	342547290	5380	5380	5380	5380	0
103	20240419	180200	342547290	5380	5380	5380	5380	0
104	20240419	180100	342547290	5380	5380	5380	5380	0
105	20240419	180000	342547290	5380	5380	5380	5380	0
106	20240419	175900	342547290	5380	5380	5380	5380	0
107	20240419	175800	342547290	5380	5380	5380	5380	0
108	20240419	175700	342547290	5380	5380	5380	5380	0
109	20240419	175600	342547290	5380	5380	5380	5380	0
110	20240419	175500	342547290	5380	5380	5380	5380	0
111	20240419	175400	342547290	5380	5380	5380	5380	0
112	20240419	175300	342547290	5380	5380	5380	5380	0
113	20240419	175200	342547290	5380	5380	5380	5380	0
114	20240419	175100	342547290	5380	5380	5380	5380	0
115	20240419	175000	342547290	5380	5380	5380	5380	0
116	20240419	174900	342547290	5380	5380	5380	5380	0
117	20240419	174800	342547290	5380	5380	5380	5380	0
118	20240419	174700	342547290	5380	5380	5380	5380	0
119	20240419	174600	342547290	5380	5380	5380	5380	0
120	20240419	174500	342547290	5380	5380	5380	5380	0
121	20240419	174400	342547290	5380	5380	5380	5380	0
122	20240419	174300	342547290	5380	5380	5380	5380	1045
123	20240419	174200	342547290	5380	5380	5380	5380	0
124	20240419	174100	342547290	5380	5380	5380	5380	0
125	20240419	174000	342547290	5380	5380	5380	5380	0
126	20240419	173900	342547290	5380	5380	5380	5380	0
127	20240419	173800	342547290	5380	5380	5380	5380	0
128	20240419	173700	342547290	5380	5380	5380	5380	0
129	20240419	173600	342547290	5380	5380	5380	5380	0
130	20240419	173500	342547290	5380	5380	5380	5380	0
131	20240419	173400	342547290	5380	5380	5380	5380	0
132	20240419	173300	342547290	5380	5380	5380	5380	0
133	20240419	173200	342547290	5380	5380	5380	5380	0
134	20240419	173100	342547290	5380	5380	5380	5380	0
135	20240419	173000	342547290	5380	5380	5380	5380	0
136	20240419	172900	342547290	5380	5380	5380	5380	0
137	20240419	172800	342547290	5380	5380	5380	5380	0
138	20240419	172700	342547290	5380	5380	5380	5380	0
139	20240419	172600	342547290	5380	5380	5380	5380	0
140	20240419	172500	342547290	5380	5380	5380	5380	0
141	20240419	172400	342547290	5380	5380	5380	5380	0
142	20240419	172300	342547290	5380	5380	5380	5380	0
143	20240419	172200	342547290	5380	5380	5380	5380	0
144	20240419	172100	342547290	5380	5380	5380	5380	0
145	20240419	172000	342547290	5380	5380	5380	5380	0
146	20240419	171900	342547290	5380	5380	5380	5380	0
147	20240419	171800	342547290	5380	5380	5380	5380	0
148	20240419	171700	342547290	5380	5380	5380	5380	0
149	20240419	171600	342547290	5380	5380	5380	5380	0
150	20240419	171500	342547290	5380	5380	5380	5380	0
151	20240419	171400	342547290	5380	5380	5380	5380	0
152	20240419	171300	342547290	5380	5380	5380	5380	1045
153	20240419	171200	342547290	5380	5380	5380	5380	0
154	20240419	171100	342547290	5380	5380	5380	5380	0
155	20240419	171000	342547290	5380	5380	5380	5380	0
156	20240419	170900	342547290	5380	5380	5380	5380	0
157	20240419	170800	342547290	5380	5380	5380	5380	0
158	20240419	170700	342547290	5380	5380	5380	5380	0
159	20240419	170600	342547290	5380	5380	5380	5380	0
160	20240419	170500	342547290	5380	5380	5380	5380	0
161	20240419	170400	342547290	5380	5380	5380	5380	0
162	20240419	170300	342547290	5380	5380	5380	5380	0
163	20240419	170200	342547290	5380	5380	5380	5380	0
164	20240419	170100	342547290	5380	5380	5380	5380	0
165	20240419	170000	342547290	5380	5380	5380	5380	0
166	20240419	165900	342547290	5380	5380	5380	5380	0
167	20240419	165800	342547290	5380	5380	5380	5380	0
168	20240419	165700	342547290	5380	5380	5380	5380	0
169	20240419	165600	342547290	5380	5380	5380	5380	0
170	20240419	165500	342547290	5380	5380	5380	5380	0
171	20240419	165400	342547290	5380	5380	5380	5380	0
172	20240419	165300	342547290	5380	5380	5380	5380	0
173	20240419	165200	342547290	5380	5380	5380	5380	0
174	20240419	165100	342547290	5380	5380	5380	5380	0
175	20240419	165000	342547290	5380	5380	5380	5380	0
176	20240419	164900	342547290	5380	5380	5380	5380	0
177	20240419	164800	342547290	5380	5380	5380	5380	0
178	20240419	164700	342547290	5380	5380	5380	5380	0
179	20240419	164600	342547290	5380	5380	5380	5380	0
180	20240419	164500	342547290	5380	5380	5380	5380	0
181	20240419	164400	342547290	5380	5380	5380	5380	0
182	20240419	164300	342547290	5380	5380	5380	5380	1045
183	20240419	164200	342547290	5380	5380	5380	5380	0
184	20240419	164100	342547290	5380	5380	5380	5380	0
185	20240419	164000	342547290	5380	5380	5380	5380	0
186	20240419	163900	342547290	5380	5380	5380	5380	0
187	20240419	163800	342547290	5380	5380	5380	5380	0
188	20240419	163700	342547290	5380	5380	5380	5380	0
189	20240419	163600	342547290	5380	5380	5380	5380	0
190	20240419	163500	342547290	5380	5380	5380	5380	0
191	20240419	163400	342547290	5380	5380	5380	5380	0
192	20240419	163300	342547290	5380	5380	5380	5380	0
193	20240419	163200	342547290	5380	5380	5380	5380	0
194	20240419	163100	342547290	5380	5380	5380	5380	0
195	20240419	163000	342547290	5380	5380	5380	5380	0
196	20240419	162900	342547290	5380	5380	5380	5380	0
197	20240419	162800	342547290	5380	5380	5380	5380	0
198	20240419	162700	342547290	5380	5380	5380	5380	0
199	20240419	162600	342547290	5380	5380	5380	5380	0
200	20240419	162500	342547290	5380	5380	5380	5380	0
201	20240419	162400	342547290	5380	5380	5380	5380	0
202	20240419	162300	342547290	5380	5380	5380	5380	0
203	20240419	162200	342547290	5380	5380	5380	5380	0
204	20240419	162100	342547290	5380	5380	5380	5380	0
205	20240419	162000	342547290	5380	5380	5380	5380	0
206	20240419	161900	342547290	5380	5380	5380	5380	0
207	20240419	161800	342547290	5380	5380	5380	5380	0
208	20240419	161700	342547290	5380	5380	5380	5380	0
209	20240419	161600	342547290	5380	5380	5380	5380	0
210	20240419	161500	342547290	5380	5380	5380	5380	0
211	20240419	161400	342547290	5380	5380	5380	5380	0
212	20240419	161300	342547290	5380	5380	5380	5380	1045
213	20240419	161200	342547290	5380	5380	5380	5380	0
214	20240419	161100	342547290	5380	5380	5380	5380	0
215	20240419	161000	342547290	5380	5380	5380	5380	0
216	20240419	160900	342547290	5380	5380	5380	5380	0
217	20240419	160800	342547290	5380	5380	5380	5380	0
218	20240419	160700	342547290	5380	5380	5380	5380	0
219	20240419	160600	342547290	5380	5380	5380	5380	0
220	20240419	160500	342547290	5380	5380	5380	5380	0
221	20240419	160400	342547290	5380	5380	5380	5380	0
222	20240419	160300	342547290	5380	5380	5380	5380	0
223	20240419	160200	342547290	5380	5380	5380	5380	0
224	20240419	160100	342547290	5380	5380	5380	5380	0
225	20240419	160000	342547290	5380	5380	5380	5380	0
226	20240419	155900	342547290	5380	5380	5380	5380	0
227	20240419	155800	342547290	5380	5380	5380	5380	0
228	20240419	155700	342547290	5380	5380	5380	5380	0
229	20240419	155600	342547290	5380	5380	5380	5380	0
230	20240419	155500	342547290	5380	5380	5380	5380	0
231	20240419	155400	342547290	5380	5380	5380	5380	0
232	20240419	155300	342547290	5380	5380	5380	5380	0
233	20240419	155200	342547290	5380	5380	5380	5380	0
234	20240419	155100	342547290	5380	5380	5380	5380	0
235	20240419	155000	342547290	5380	5380	5380	5380	0
236	20240419	154900	342547290	5380	5380	5380	5380	0
237	20240419	154800	342547290	5380	5380	5380	5380	0
238	20240419	154700	342547290	5380	5380	5380	5380	0
239	20240419	154600	342547290	5380	5380	5380	5380	0
240	20240419	154500	342547290	5380	5380	5380	5380	0
241	20240419	154400	342547290	5380	5380	5380	5380	0
242	20240419	154300	342547290	5380	5380	5380	5380	1045
243	20240419	154200	342547290	5380	5380	5380	5380	0
244	20240419	154100	342547290	5380	5380	5380	5380	0
245	20240419	154000	342547290	5380	5380	5380	5380	0
246	20240419	153900	342547290	5380	5380	5380	5380	0
247	20240419	153800	342547290	5380	5380	5380	5380	0
248	20240419	153700	342547290	5380	5380	5380	5380	0
249	20240419	153600	342547290	5380	5380	5380	5380	0
250	20240419	153500	342547290	5380	5380	5380	5380	0
251	20240419	153400	342547290	5380	5380	5380	5380	0
252	20240419	153300	342547290	5380	5380	5380	5380	0
253	20240419	153200	342547290	5380	5380	5380	5380	0
254	20240419	153100	342547290	5380	5380	5380	5380	0
255	20240419	153000	342547290	5380	5380	5380	5380	1045
256	20240419	152900	336925190	5320	5320	5320	5320	0
257	20240419	152800	336925190	5320	5320	5320	5320	0
258	20240419	152700	336925190	5320	5320	5320	5320	0
259	20240419	152600	336925190	5320	5320	5320	5320	0
260	20240419	152500	336925190	5320	5320	5320	5320	0
261	20240419	152400	336925190	5320	5320	5320	5320	0
262	20240419	152300	336925190	5320	5320	5320	5320	0
263	20240419	152200	336925190	5320	5320	5320	5320	0
264	20240419	152100	336925190	5320	5320	5320	5320	0
265	20240419	152000	336925190	5320	5320	5320	5320	0
266	20240419	151900	336925190	5320	5370	5370	5320	322
267	20240419	151800	335207720	5420	5340	5420	5340	2868
268	20240419	151700	319751640	5340	5340	5340	5340	1
269	20240419	151600	319746300	5350	5350	5350	5340	765
270	20240419	151500	315660560	5350	5350	5350	5350	0
271	20240419	151400	315660560	5350	5350	5350	5350	230
272	20240419	151300	314430060	5350	5350	5350	5350	0
273	20240419	151200	314430060	5350	5360	5360	5350	158
274	20240419	151100	313584740	5360	5360	5360	5360	0
275	20240419	151000	313584740	5360	5360	5360	5360	158
276	20240419	150900	312737860	5360	5360	5360	5360	58
277	20240419	150800	312426980	5360	5360	5360	5360	80
278	20240419	150700	311998180	5350	5350	5350	5350	71
279	20240419	150600	311618330	5350	5350	5350	5350	156
280	20240419	150500	310783730	5360	5360	5360	5360	0
281	20240419	150400	310783730	5360	5360	5360	5360	213
282	20240419	150300	309642050	5370	5370	5370	5370	0
283	20240419	150200	309642050	5370	5370	5370	5370	0
284	20240419	150100	309642050	5370	5370	5370	5370	49
285	20240419	150000	309378920	5370	5370	5370	5370	0
286	20240419	145900	309378920	5370	5370	5370	5370	60
287	20240419	145800	309056720	5360	5360	5360	5360	215
288	20240419	145700	307904320	5370	5370	5370	5370	0
289	20240419	145600	307904320	5370	5370	5370	5370	0
290	20240419	145500	307904320	5370	5370	5370	5370	100
291	20240419	145400	307367320	5380	5380	5380	5380	0
292	20240419	145300	307367320	5380	5380	5380	5380	0
293	20240419	145200	307367320	5380	5380	5380	5380	0
294	20240419	145100	307367320	5380	5380	5380	5380	0
295	20240419	145000	307367320	5380	5380	5380	5380	0
296	20240419	144900	307367320	5380	5380	5380	5380	0
297	20240419	144800	307367320	5380	5380	5380	5380	0
298	20240419	144700	307367320	5380	5380	5380	5380	0
299	20240419	144600	307367320	5380	5370	5380	5370	2246
300	20240419	144500	295284670	5370	5370	5370	5370	0
301	20240419	144400	295284670	5370	5370	5370	5370	0
302	20240419	144300	295284670	5370	5370	5370	5370	0
303	20240419	144200	295284670	5370	5350	5370	5350	23
304	20240419	144100	295161590	5350	5350	5350	5350	0
305	20240419	144000	295161590	5350	5350	5350	5350	0
306	20240419	143900	295161590	5350	5350	5350	5350	0
307	20240419	143800	295161590	5350	5350	5350	5350	0
308	20240419	143700	295161590	5350	5350	5350	5350	0
309	20240419	143600	295161590	5350	5350	5350	5350	0
310	20240419	143500	295161590	5350	5350	5350	5350	50
311	20240419	143400	294894090	5330	5340	5340	5330	21
312	20240419	143300	294782110	5310	5310	5310	5310	0
313	20240419	143200	294782110	5310	5310	5310	5310	0
314	20240419	143100	294782110	5310	5310	5310	5310	0
315	20240419	143000	294782110	5310	5310	5310	5310	0
316	20240419	142900	294782110	5310	5310	5310	5310	0
317	20240419	142800	294782110	5310	5310	5310	5310	0
318	20240419	142700	294782110	5310	5320	5320	5310	200
319	20240419	142600	293719110	5310	5310	5310	5310	0
320	20240419	142500	293719110	5310	5310	5310	5310	0
321	20240419	142400	293719110	5310	5310	5310	5310	57
322	20240419	142300	293416440	5350	5350	5350	5350	0
323	20240419	142200	293416440	5350	5350	5350	5350	19
324	20240419	142100	293314790	5360	5360	5360	5360	0
325	20240419	142000	293314790	5360	5360	5360	5360	0
326	20240419	141900	293314790	5360	5360	5360	5360	0
327	20240419	141800	293314790	5360	5360	5360	5360	0
328	20240419	141700	293314790	5360	5340	5360	5340	1000
329	20240419	141600	287956280	5320	5320	5320	5320	0
330	20240419	141500	287956280	5320	5320	5320	5320	0
331	20240419	141400	287956280	5320	5320	5320	5320	0
332	20240419	141300	287956280	5320	5320	5320	5320	0
333	20240419	141200	287956280	5320	5320	5320	5320	0
334	20240419	141100	287956280	5320	5320	5320	5320	0
335	20240419	141000	287956280	5320	5320	5320	5320	0
336	20240419	140900	287956280	5320	5320	5320	5320	0
337	20240419	140800	287956280	5320	5330	5340	5320	121
338	20240419	140700	287312170	5330	5330	5330	5330	8
339	20240419	140600	287269530	5330	5330	5330	5330	50
340	20240419	140500	287003030	5330	5330	5330	5330	0
341	20240419	140400	287003030	5330	5330	5330	5330	0
342	20240419	140300	287003030	5330	5330	5330	5330	90
343	20240419	140200	286523330	5330	5330	5330	5330	0
344	20240419	140100	286523330	5330	5330	5330	5330	0
345	20240419	140000	286523330	5330	5330	5330	5330	0
346	20240419	135900	286523330	5330	5330	5330	5330	0
347	20240419	135800	286523330	5330	5330	5330	5330	0
348	20240419	135700	286523330	5330	5330	5330	5330	2
349	20240419	135600	286512670	5300	5300	5300	5300	0
350	20240419	135500	286512670	5300	5320	5320	5300	101
351	20240419	135400	285976630	5320	5320	5320	5320	0
352	20240419	135300	285976630	5320	5320	5320	5320	0
353	20240419	135200	285976630	5320	5320	5320	5320	0
354	20240419	135100	285976630	5320	5320	5320	5320	1
355	20240419	135000	285971310	5310	5320	5320	5310	30
356	20240419	134900	285811990	5340	5340	5340	5340	300
357	20240419	134800	284209990	5340	5340	5340	5340	300
358	20240419	134700	282607990	5340	5340	5340	5340	0
359	20240419	134600	282607990	5340	5340	5340	5340	0
360	20240419	134500	282607990	5340	5340	5340	5340	0
361	20240419	134400	282607990	5340	5340	5340	5340	0
362	20240419	134300	282607990	5340	5340	5340	5340	11
363	20240419	134200	282549250	5330	5330	5330	5330	0
364	20240419	134100	282549250	5330	5330	5330	5330	0
365	20240419	134000	282549250	5330	5330	5330	5330	10
366	20240419	133900	282495950	5330	5330	5330	5330	1
367	20240419	133800	282490620	5330	5330	5330	5330	100
368	20240419	133700	281957620	5340	5340	5340	5340	0
369	20240419	133600	281957620	5340	5340	5340	5340	0
370	20240419	133500	281957620	5340	5340	5340	5340	1
371	20240419	133400	281952280	5330	5330	5330	5330	100
372	20240419	133300	281419280	5330	5330	5330	5330	0
373	20240419	133200	281419280	5330	5310	5330	5310	48
374	20240419	133100	281163910	5310	5320	5320	5310	69
375	20240419	133000	280797130	5340	5340	5340	5340	0
376	20240419	132900	280797130	5340	5340	5340	5340	0
377	20240419	132800	280797130	5340	5340	5340	5340	3
378	20240419	132700	280781110	5340	5340	5340	5340	0
379	20240419	132600	280781110	5340	5330	5340	5330	101
380	20240419	132500	280241920	5320	5320	5320	5320	0
381	20240419	132400	280241920	5320	5320	5320	5320	100
382	20240419	132300	279709920	5330	5330	5330	5330	0
383	20240419	132200	279709920	5330	5330	5330	5330	0
384	20240419	132100	279709920	5330	5330	5330	5330	40
385	20240419	132000	279496720	5320	5300	5320	5300	345
386	20240419	131900	277666860	5300	5300	5300	5300	35
387	20240419	131800	277481360	5300	5300	5300	5300	60
388	20240419	131700	277163360	5300	5300	5300	5300	30
389	20240419	131600	277004360	5300	5300	5300	5300	0
390	20240419	131500	277004360	5300	5300	5300	5300	0
391	20240419	131400	277004360	5300	5300	5300	5300	0
392	20240419	131300	277004360	5300	5300	5300	5300	0
393	20240419	131200	277004360	5300	5300	5300	5300	209
394	20240419	131100	275896660	5290	5300	5300	5290	51
395	20240419	131000	275626800	5300	5300	5300	5300	0
396	20240419	130900	275626800	5300	5300	5300	5300	0
397	20240419	130800	275626800	5300	5300	5300	5300	17
398	20240419	130700	275536700	5310	5300	5310	5300	98
399	20240419	130600	275016650	5310	5310	5310	5310	0
400	20240419	130500	275016650	5310	5310	5310	5310	115
401	20240419	130400	274406000	5310	5310	5310	5310	300
402	20240419	130300	272813000	5310	5310	5310	5310	40
403	20240419	130200	272600600	5310	5310	5310	5310	0
404	20240419	130100	272600600	5310	5310	5310	5290	1111
405	20240419	130000	266707190	5310	5300	5310	5300	505
406	20240419	125900	264030640	5300	5300	5300	5300	0
407	20240419	125800	264030640	5300	5300	5300	5300	3
408	20240419	125700	264014740	5290	5290	5290	5290	225
409	20240419	125600	262824490	5280	5280	5280	5280	0
410	20240419	125500	262824490	5280	5270	5280	5270	91
411	20240419	125400	262344020	5270	5270	5270	5270	42
412	20240419	125300	262122680	5270	5270	5270	5270	0
413	20240419	125200	262122680	5270	5270	5270	5270	0
414	20240419	125100	262122680	5270	5270	5270	5270	10
415	20240419	125000	262069980	5270	5270	5270	5270	18
416	20240419	124900	261975120	5260	5260	5260	5260	0
417	20240419	124800	261975120	5260	5260	5260	5260	0
418	20240419	124700	261975120	5260	5260	5260	5260	0
419	20240419	124600	261975120	5260	5260	5260	5260	0
420	20240419	124500	261975120	5260	5260	5260	5260	1
421	20240419	124400	261969860	5250	5260	5260	5250	1227
422	20240419	124300	255525720	5270	5270	5270	5270	0
423	20240419	124200	255525720	5270	5270	5270	5270	92
424	20240419	124100	255040880	5270	5270	5270	5260	155
425	20240419	124000	254224040	5270	5270	5270	5270	10
426	20240419	123900	254171340	5290	5290	5290	5290	0
427	20240419	123800	254171340	5290	5290	5290	5290	0
428	20240419	123700	254171340	5290	5290	5290	5290	0
429	20240419	123600	254171340	5290	5290	5290	5290	0
430	20240419	123500	254171340	5290	5290	5290	5290	0
431	20240419	123400	254171340	5290	5290	5290	5290	7
432	20240419	123300	254134310	5270	5270	5270	5270	0
433	20240419	123200	254134310	5270	5270	5270	5270	25
434	20240419	123100	254002560	5270	5280	5280	5270	15
435	20240419	123000	253923410	5280	5280	5280	5280	0
436	20240419	122900	253923410	5280	5280	5280	5280	0
437	20240419	122800	253923410	5280	5280	5280	5280	0
438	20240419	122700	253923410	5280	5280	5280	5280	0
439	20240419	122600	253923410	5280	5280	5280	5280	0
440	20240419	122500	253923410	5280	5280	5280	5280	0
441	20240419	122400	253923410	5280	5280	5280	5280	0
442	20240419	122300	253923410	5280	5280	5280	5280	2
443	20240419	122200	253912850	5260	5260	5260	5260	0
444	20240419	122100	253912850	5260	5280	5280	5260	13
445	20240419	122000	253844410	5290	5290	5290	5290	5
446	20240419	121900	253817960	5260	5260	5260	5260	0
447	20240419	121800	253817960	5260	5260	5260	5260	39
448	20240419	121700	253612820	5270	5270	5270	5270	1
449	20240419	121600	253607550	5260	5260	5260	5260	0
450	20240419	121500	253607550	5260	5260	5260	5260	0
451	20240419	121400	253607550	5260	5260	5260	5260	131
452	20240419	121300	252918490	5260	5260	5260	5260	66
453	20240419	121200	252571330	5270	5270	5270	5270	0
454	20240419	121100	252571330	5270	5270	5270	5270	4
455	20240419	121000	252550250	5270	5270	5270	5270	40
456	20240419	120900	252339450	5270	5270	5270	5270	28
457	20240419	120800	252191890	5270	5270	5270	5270	0
458	20240419	120700	252191890	5270	5270	5270	5270	57
459	20240419	120600	251891500	5270	5270	5270	5270	40
460	20240419	120500	251680700	5260	5260	5260	5260	0
461	20240419	120400	251680700	5260	5260	5260	5260	0
462	20240419	120300	251680700	5260	5260	5260	5260	0
463	20240419	120200	251680700	5260	5260	5260	5260	48
464	20240419	120100	251428220	5260	5260	5260	5260	2
465	20240419	120000	251417700	5260	5260	5260	5260	50
466	20240419	115900	251154700	5230	5230	5230	5230	0
467	20240419	115800	251154700	5230	5240	5240	5230	306
468	20240419	115700	249553500	5240	5240	5240	5240	0
469	20240419	115600	249553500	5240	5240	5240	5240	0
470	20240419	115500	249553500	5240	5240	5240	5240	0
471	20240419	115400	249553500	5240	5240	5240	5240	118
472	20240419	115300	248935180	5240	5240	5240	5240	0
473	20240419	115200	248935180	5240	5240	5240	5240	0
474	20240419	115100	248935180	5240	5240	5240	5240	11
475	20240419	115000	248877540	5250	5250	5250	5250	0
476	20240419	114900	248877540	5250	5250	5260	5250	237
477	20240419	114800	247631900	5240	5240	5240	5240	0
478	20240419	114700	247631900	5240	5240	5240	5240	10
479	20240419	114600	247579500	5240	5240	5240	5240	0
480	20240419	114500	247579500	5240	5240	5240	5240	62
481	20240419	114400	247254620	5240	5240	5240	5240	0
482	20240419	114300	247254620	5240	5240	5240	5240	0
483	20240419	114200	247254620	5240	5240	5240	5240	0
484	20240419	114100	247254620	5240	5240	5240	5240	560
485	20240419	114000	244320220	5250	5250	5250	5250	132
486	20240419	113900	243627220	5280	5270	5280	5270	2
487	20240419	113800	243616670	5250	5250	5250	5250	0
488	20240419	113700	243616670	5250	5250	5250	5250	0
489	20240419	113600	243616670	5250	5250	5250	5250	20
490	20240419	113500	243511670	5250	5250	5250	5250	80
491	20240419	113400	243091670	5230	5240	5240	5230	22
492	20240419	113300	242976490	5260	5260	5260	5260	1
493	20240419	113200	242971230	5230	5230	5230	5230	250
494	20240419	113100	241663730	5220	5220	5220	5220	0
495	20240419	113000	241663730	5220	5220	5220	5220	0
496	20240419	112900	241663730	5220	5220	5220	5220	17
497	20240419	112800	241574990	5230	5230	5230	5220	220
498	20240419	112700	240424940	5250	5240	5250	5240	916
499	20240419	112600	235615950	5230	5230	5230	5230	100
500	20240419	112500	235092950	5230	5230	5230	5230	433
501	20240419	112400	232828360	5230	5230	5230	5230	42
502	20240419	112300	232608700	5200	5230	5230	5200	2252
503	20240419	112200	220894840	5230	5210	5230	5200	485
504	20240419	112100	218362970	5200	5210	5250	5200	415
505	20240419	112000	216187790	5190	5190	5190	5190	0
506	20240419	111900	216187790	5190	5190	5190	5190	25
507	20240419	111800	216058040	5190	5190	5190	5190	50
508	20240419	111700	215798540	5190	5200	5200	5190	1252
509	20240419	111600	209288150	5200	5240	5240	5200	959
510	20240419	111500	204289480	5250	5260	5260	5250	131
511	20240419	111400	203601710	5260	5300	5300	5230	1276
512	20240419	111300	196899790	5270	5280	5280	5270	630
513	20240419	111200	193574330	5290	5290	5290	5290	15
514	20240419	111100	193494980	5290	5290	5290	5290	6
515	20240419	111000	193463240	5280	5290	5290	5280	801
516	20240419	110900	189225960	5290	5290	5290	5290	18
517	20240419	110800	189130740	5310	5310	5310	5310	107
518	20240419	110700	188562570	5300	5310	5310	5290	2788
519	20240419	110600	173786150	5300	5300	5300	5300	2484
520	20240419	110500	160620950	5310	5310	5310	5310	700
521	20240419	110400	156903950	5310	5330	5330	5310	729
522	20240419	110300	153021880	5340	5340	5340	5340	124
523	20240419	110200	152359720	5350	5350	5350	5350	2
524	20240419	110100	152349020	5350	5390	5390	5350	3252
525	20240419	110000	134947740	5360	5360	5360	5360	0
526	20240419	105900	134947740	5360	5360	5360	5360	0
527	20240419	105800	134947740	5360	5360	5360	5360	0
528	20240419	105700	134947740	5360	5380	5390	5360	2662
529	20240419	105600	120652240	5390	5390	5390	5390	53
530	20240419	105500	120366570	5390	5390	5390	5390	0
531	20240419	105400	120366570	5390	5390	5390	5390	137
532	20240419	105300	119628140	5390	5390	5390	5390	0
533	20240419	105200	119628140	5390	5390	5390	5390	60
534	20240419	105100	119304740	5400	5400	5400	5400	0
535	20240419	105000	119304740	5400	5390	5400	5390	962
536	20240419	104900	114119340	5380	5380	5380	5380	0
537	20240419	104800	114119340	5380	5380	5380	5380	121
538	20240419	104700	113468360	5380	5380	5380	5380	1
539	20240419	104600	113462980	5380	5380	5380	5380	100
540	20240419	104500	112924980	5370	5370	5370	5370	0
541	20240419	104400	112924980	5370	5370	5370	5370	5
542	20240419	104300	112898130	5390	5390	5390	5390	2
543	20240419	104200	112887350	5390	5370	5390	5370	411
544	20240419	104100	110677260	5370	5370	5370	5370	18
545	20240419	104000	110580600	5390	5390	5390	5390	1
546	20240419	103900	110575210	5360	5380	5380	5360	1500
547	20240419	103800	102508650	5380	5380	5380	5380	1
548	20240419	103700	102503270	5380	5400	5400	5380	4744
549	20240419	103600	76917830	5400	5400	5400	5400	73
550	20240419	103500	76523630	5410	5410	5410	5410	24
551	20240419	103400	76393790	5410	5410	5410	5410	26
552	20240419	103300	76253130	5410	5410	5410	5410	50
553	20240419	103200	75982630	5420	5420	5420	5420	9
554	20240419	103100	75933850	5410	5420	5430	5410	2156
555	20240419	103000	64257770	5430	5430	5430	5430	220
556	20240419	102900	63063170	5430	5440	5440	5430	1709
557	20240419	102800	53783280	5440	5440	5440	5440	301
558	20240419	102700	52145840	5440	5450	5450	5440	627
559	20240419	102600	48734850	5450	5450	5450	5450	0
560	20240419	102500	48734850	5450	5450	5450	5450	0
561	20240419	102400	48734850	5450	5450	5450	5450	0
562	20240419	102300	48734850	5450	5450	5450	5450	0
563	20240419	102200	48734850	5450	5450	5450	5450	461
564	20240419	102100	46222400	5460	5460	5460	5460	0
565	20240419	102000	46222400	5460	5460	5460	5460	16
566	20240419	101900	46135040	5460	5460	5460	5460	0
567	20240419	101800	46135040	5460	5460	5460	5460	0
568	20240419	101700	46135040	5460	5460	5460	5460	100
569	20240419	101600	45589040	5470	5470	5470	5470	0
570	20240419	101500	45589040	5470	5470	5470	5470	0
571	20240419	101400	45589040	5470	5470	5470	5470	0
572	20240419	101300	45589040	5470	5470	5470	5470	0
573	20240419	101200	45589040	5470	5480	5480	5470	80
574	20240419	101100	45151240	5470	5470	5470	5470	0
575	20240419	101000	45151240	5470	5470	5470	5470	0
576	20240419	100900	45151240	5470	5470	5470	5470	0
577	20240419	100800	45151240	5470	5470	5470	5470	16
578	20240419	100700	45063720	5460	5460	5460	5460	16
579	20240419	100600	44976360	5460	5470	5470	5460	217
580	20240419	100500	43791480	5480	5480	5480	5480	0
581	20240419	100400	43791480	5480	5480	5480	5480	3
582	20240419	100300	43775040	5490	5490	5490	5490	0
583	20240419	100200	43775040	5490	5490	5490	5490	0
584	20240419	100100	43775040	5490	5490	5490	5490	0
585	20240419	100000	43775040	5490	5490	5490	5490	0
586	20240419	095900	43775040	5490	5490	5490	5490	2
587	20240419	095800	43764060	5490	5490	5490	5490	0
588	20240419	095700	43764060	5490	5490	5490	5490	0
589	20240419	095600	43764060	5490	5490	5490	5460	206
590	20240419	095500	42639120	5460	5460	5460	5460	100
591	20240419	095400	42093120	5490	5490	5490	5490	0
592	20240419	095300	42093120	5490	5490	5490	5490	0
593	20240419	095200	42093120	5490	5490	5490	5490	1
594	20240419	095100	42087630	5470	5470	5470	5470	72
595	20240419	095000	41693790	5460	5470	5470	5460	36
596	20240419	094900	41497220	5480	5460	5480	5460	453
597	20240419	094800	39018710	5440	5440	5440	5440	0
598	20240419	094700	39018710	5440	5440	5440	5440	0
599	20240419	094600	39018710	5440	5440	5440	5440	0
600	20240419	094500	39018710	5440	5440	5440	5440	0
601	20240419	094400	39018710	5440	5440	5440	5440	0
602	20240419	094300	39018710	5440	5460	5460	5440	55
603	20240419	094200	38719460	5470	5470	5470	5470	0
604	20240419	094100	38719460	5470	5470	5470	5470	422
605	20240419	094000	36411120	5470	5470	5470	5470	53
606	20240419	093900	36121210	5470	5470	5470	5470	2
607	20240419	093800	36110270	5460	5450	5460	5450	265
608	20240419	093700	34663440	5460	5460	5460	5460	0
609	20240419	093600	34663440	5460	5460	5460	5460	0
610	20240419	093500	34663440	5460	5460	5460	5460	0
611	20240419	093400	34663440	5460	5460	5460	5460	1
612	20240419	093300	34657980	5460	5460	5460	5460	17
613	20240419	093200	34565160	5450	5450	5450	5440	113
614	20240419	093100	33950200	5460	5450	5460	5440	340
615	20240419	093000	32098100	5450	5450	5450	5450	50
616	20240419	092900	31825600	5460	5460	5460	5460	14
617	20240419	092800	31749160	5440	5440	5440	5440	0
618	20240419	092700	31749160	5440	5440	5440	5440	0
619	20240419	092600	31749160	5440	5440	5440	5440	0
620	20240419	092500	31749160	5440	5440	5440	5440	0
621	20240419	092400	31749160	5440	5440	5440	5440	0
622	20240419	092300	31749160	5440	5440	5440	5440	0
623	20240419	092200	31749160	5440	5440	5440	5440	0
624	20240419	092100	31749160	5440	5440	5440	5440	113
625	20240419	092000	31134440	5440	5440	5440	5440	0
626	20240419	091900	31134440	5440	5440	5440	5440	0
627	20240419	091800	31134440	5440	5440	5440	5440	0
628	20240419	091700	31134440	5440	5450	5450	5440	337
629	20240419	091600	29300160	5440	5440	5440	5440	0
630	20240419	091500	29300160	5440	5460	5460	5440	201
631	20240419	091400	28204690	5460	5460	5460	5460	0
632	20240419	091300	28204690	5460	5460	5460	5460	495
633	20240419	091200	25501990	5470	5470	5470	5470	1
634	20240419	091100	25496520	5480	5480	5480	5480	0
635	20240419	091000	25496520	5480	5480	5480	5480	1
636	20240419	090900	25491040	5470	5480	5480	5470	196
637	20240419	090800	24418820	5490	5490	5490	5490	0
638	20240419	090700	24418820	5490	5490	5490	5490	0
639	20240419	090600	24418820	5490	5490	5490	5490	50
640	20240419	090500	24144320	5520	5460	5520	5460	3
641	20240419	090400	24127830	5470	5470	5470	5470	500
642	20240419	090300	21392830	5490	5490	5490	5490	8
643	20240419	090200	21348910	5520	5490	5520	5480	7
644	20240419	090100	21310340	5550	5440	5550	5440	562
645	20240419	090000	18248520	5440	5500	5510	5440	3326