KissMeData/238490/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	202700	439035440	5820	5820	5820	5820	846
3	20240419	202600	439035440	5820	5820	5820	5820	0
4	20240419	202500	439035440	5820	5820	5820	5820	0
5	20240419	202400	439035440	5820	5820	5820	5820	0
6	20240419	202300	439035440	5820	5820	5820	5820	0
7	20240419	202200	439035440	5820	5820	5820	5820	0
8	20240419	202100	439035440	5820	5820	5820	5820	0
9	20240419	202000	439035440	5820	5820	5820	5820	0
10	20240419	201900	439035440	5820	5820	5820	5820	0
11	20240419	201800	439035440	5820	5820	5820	5820	0
12	20240419	201700	439035440	5820	5820	5820	5820	0
13	20240419	201600	439035440	5820	5820	5820	5820	0
14	20240419	201500	439035440	5820	5820	5820	5820	0
15	20240419	201400	439035440	5820	5820	5820	5820	0
16	20240419	201300	439035440	5820	5820	5820	5820	0
17	20240419	201200	439035440	5820	5820	5820	5820	0
18	20240419	201100	439035440	5820	5820	5820	5820	0
19	20240419	201000	439035440	5820	5820	5820	5820	0
20	20240419	200900	439035440	5820	5820	5820	5820	0
21	20240419	200800	439035440	5820	5820	5820	5820	0
22	20240419	200700	439035440	5820	5820	5820	5820	0
23	20240419	200600	439035440	5820	5820	5820	5820	0
24	20240419	200500	439035440	5820	5820	5820	5820	0
25	20240419	200400	439035440	5820	5820	5820	5820	0
26	20240419	200300	439035440	5820	5820	5820	5820	0
27	20240419	200200	439035440	5820	5820	5820	5820	0
28	20240419	200100	439035440	5820	5820	5820	5820	0
29	20240419	200000	439035440	5820	5820	5820	5820	0
30	20240419	195900	439035440	5820	5820	5820	5820	0
31	20240419	195800	439035440	5820	5820	5820	5820	0
32	20240419	195700	439035440	5820	5820	5820	5820	846
33	20240419	195600	439035440	5820	5820	5820	5820	0
34	20240419	195500	439035440	5820	5820	5820	5820	0
35	20240419	195400	439035440	5820	5820	5820	5820	0
36	20240419	195300	439035440	5820	5820	5820	5820	0
37	20240419	195200	439035440	5820	5820	5820	5820	0
38	20240419	195100	439035440	5820	5820	5820	5820	0
39	20240419	195000	439035440	5820	5820	5820	5820	0
40	20240419	194900	439035440	5820	5820	5820	5820	0
41	20240419	194800	439035440	5820	5820	5820	5820	0
42	20240419	194700	439035440	5820	5820	5820	5820	0
43	20240419	194600	439035440	5820	5820	5820	5820	0
44	20240419	194500	439035440	5820	5820	5820	5820	0
45	20240419	194400	439035440	5820	5820	5820	5820	0
46	20240419	194300	439035440	5820	5820	5820	5820	0
47	20240419	194200	439035440	5820	5820	5820	5820	0
48	20240419	194100	439035440	5820	5820	5820	5820	0
49	20240419	194000	439035440	5820	5820	5820	5820	0
50	20240419	193900	439035440	5820	5820	5820	5820	0
51	20240419	193800	439035440	5820	5820	5820	5820	0
52	20240419	193700	439035440	5820	5820	5820	5820	0
53	20240419	193600	439035440	5820	5820	5820	5820	0
54	20240419	193500	439035440	5820	5820	5820	5820	0
55	20240419	193400	439035440	5820	5820	5820	5820	0
56	20240419	193300	439035440	5820	5820	5820	5820	0
57	20240419	193200	439035440	5820	5820	5820	5820	0
58	20240419	193100	439035440	5820	5820	5820	5820	0
59	20240419	193000	439035440	5820	5820	5820	5820	0
60	20240419	192900	439035440	5820	5820	5820	5820	0
61	20240419	192800	439035440	5820	5820	5820	5820	0
62	20240419	192700	439035440	5820	5820	5820	5820	846
63	20240419	192600	439035440	5820	5820	5820	5820	0
64	20240419	192500	439035440	5820	5820	5820	5820	0
65	20240419	192400	439035440	5820	5820	5820	5820	0
66	20240419	192300	439035440	5820	5820	5820	5820	0
67	20240419	192200	439035440	5820	5820	5820	5820	0
68	20240419	192100	439035440	5820	5820	5820	5820	0
69	20240419	192000	439035440	5820	5820	5820	5820	0
70	20240419	191900	439035440	5820	5820	5820	5820	0
71	20240419	191800	439035440	5820	5820	5820	5820	0
72	20240419	191700	439035440	5820	5820	5820	5820	0
73	20240419	191600	439035440	5820	5820	5820	5820	0
74	20240419	191500	439035440	5820	5820	5820	5820	0
75	20240419	191400	439035440	5820	5820	5820	5820	0
76	20240419	191300	439035440	5820	5820	5820	5820	0
77	20240419	191200	439035440	5820	5820	5820	5820	0
78	20240419	191100	439035440	5820	5820	5820	5820	0
79	20240419	191000	439035440	5820	5820	5820	5820	0
80	20240419	190900	439035440	5820	5820	5820	5820	0
81	20240419	190800	439035440	5820	5820	5820	5820	0
82	20240419	190700	439035440	5820	5820	5820	5820	0
83	20240419	190600	439035440	5820	5820	5820	5820	0
84	20240419	190500	439035440	5820	5820	5820	5820	0
85	20240419	190400	439035440	5820	5820	5820	5820	0
86	20240419	190300	439035440	5820	5820	5820	5820	0
87	20240419	190200	439035440	5820	5820	5820	5820	0
88	20240419	190100	439035440	5820	5820	5820	5820	0
89	20240419	190000	439035440	5820	5820	5820	5820	0
90	20240419	185900	439035440	5820	5820	5820	5820	0
91	20240419	185800	439035440	5820	5820	5820	5820	0
92	20240419	185700	439035440	5820	5820	5820	5820	846
93	20240419	185600	439035440	5820	5820	5820	5820	0
94	20240419	185500	439035440	5820	5820	5820	5820	0
95	20240419	185400	439035440	5820	5820	5820	5820	0
96	20240419	185300	439035440	5820	5820	5820	5820	0
97	20240419	185200	439035440	5820	5820	5820	5820	0
98	20240419	185100	439035440	5820	5820	5820	5820	0
99	20240419	185000	439035440	5820	5820	5820	5820	0
100	20240419	184900	439035440	5820	5820	5820	5820	0
101	20240419	184800	439035440	5820	5820	5820	5820	0
102	20240419	184700	439035440	5820	5820	5820	5820	0
103	20240419	184600	439035440	5820	5820	5820	5820	0
104	20240419	184500	439035440	5820	5820	5820	5820	0
105	20240419	184400	439035440	5820	5820	5820	5820	0
106	20240419	184300	439035440	5820	5820	5820	5820	0
107	20240419	184200	439035440	5820	5820	5820	5820	0
108	20240419	184100	439035440	5820	5820	5820	5820	0
109	20240419	184000	439035440	5820	5820	5820	5820	0
110	20240419	183900	439035440	5820	5820	5820	5820	0
111	20240419	183800	439035440	5820	5820	5820	5820	0
112	20240419	183700	439035440	5820	5820	5820	5820	0
113	20240419	183600	439035440	5820	5820	5820	5820	0
114	20240419	183500	439035440	5820	5820	5820	5820	0
115	20240419	183400	439035440	5820	5820	5820	5820	0
116	20240419	183300	439035440	5820	5820	5820	5820	0
117	20240419	183200	439035440	5820	5820	5820	5820	0
118	20240419	183100	439035440	5820	5820	5820	5820	0
119	20240419	183000	439035440	5820	5820	5820	5820	0
120	20240419	182900	439035440	5820	5820	5820	5820	0
121	20240419	182800	439035440	5820	5820	5820	5820	0
122	20240419	182700	439035440	5820	5820	5820	5820	846
123	20240419	182600	439035440	5820	5820	5820	5820	0
124	20240419	182500	439035440	5820	5820	5820	5820	0
125	20240419	182400	439035440	5820	5820	5820	5820	0
126	20240419	182300	439035440	5820	5820	5820	5820	0
127	20240419	182200	439035440	5820	5820	5820	5820	0
128	20240419	182100	439035440	5820	5820	5820	5820	0
129	20240419	182000	439035440	5820	5820	5820	5820	0
130	20240419	181900	439035440	5820	5820	5820	5820	0
131	20240419	181800	439035440	5820	5820	5820	5820	0
132	20240419	181700	439035440	5820	5820	5820	5820	0
133	20240419	181600	439035440	5820	5820	5820	5820	0
134	20240419	181500	439035440	5820	5820	5820	5820	0
135	20240419	181400	439035440	5820	5820	5820	5820	0
136	20240419	181300	439035440	5820	5820	5820	5820	0
137	20240419	181200	439035440	5820	5820	5820	5820	0
138	20240419	181100	439035440	5820	5820	5820	5820	0
139	20240419	181000	439035440	5820	5820	5820	5820	0
140	20240419	180900	439035440	5820	5820	5820	5820	0
141	20240419	180800	439035440	5820	5820	5820	5820	0
142	20240419	180700	439035440	5820	5820	5820	5820	0
143	20240419	180600	439035440	5820	5820	5820	5820	0
144	20240419	180500	439035440	5820	5820	5820	5820	0
145	20240419	180400	439035440	5820	5820	5820	5820	0
146	20240419	180300	439035440	5820	5820	5820	5820	0
147	20240419	180200	439035440	5820	5820	5820	5820	0
148	20240419	180100	439035440	5820	5820	5820	5820	0
149	20240419	180000	439035440	5820	5820	5820	5820	0
150	20240419	175900	439035440	5820	5820	5820	5820	0
151	20240419	175800	439035440	5820	5820	5820	5820	0
152	20240419	175700	439035440	5820	5820	5820	5820	846
153	20240419	175600	439035440	5820	5820	5820	5820	0
154	20240419	175500	439035440	5820	5820	5820	5820	0
155	20240419	175400	439035440	5820	5820	5820	5820	0
156	20240419	175300	439035440	5820	5820	5820	5820	0
157	20240419	175200	439035440	5820	5820	5820	5820	0
158	20240419	175100	439035440	5820	5820	5820	5820	0
159	20240419	175000	439035440	5820	5820	5820	5820	0
160	20240419	174900	439035440	5820	5820	5820	5820	0
161	20240419	174800	439035440	5820	5820	5820	5820	0
162	20240419	174700	439035440	5820	5820	5820	5820	0
163	20240419	174600	439035440	5820	5820	5820	5820	0
164	20240419	174500	439035440	5820	5820	5820	5820	0
165	20240419	174400	439035440	5820	5820	5820	5820	0
166	20240419	174300	439035440	5820	5820	5820	5820	0
167	20240419	174200	439035440	5820	5820	5820	5820	0
168	20240419	174100	439035440	5820	5820	5820	5820	0
169	20240419	174000	439035440	5820	5820	5820	5820	0
170	20240419	173900	439035440	5820	5820	5820	5820	0
171	20240419	173800	439035440	5820	5820	5820	5820	0
172	20240419	173700	439035440	5820	5820	5820	5820	0
173	20240419	173600	439035440	5820	5820	5820	5820	0
174	20240419	173500	439035440	5820	5820	5820	5820	0
175	20240419	173400	439035440	5820	5820	5820	5820	0
176	20240419	173300	439035440	5820	5820	5820	5820	0
177	20240419	173200	439035440	5820	5820	5820	5820	0
178	20240419	173100	439035440	5820	5820	5820	5820	0
179	20240419	173000	439035440	5820	5820	5820	5820	0
180	20240419	172900	439035440	5820	5820	5820	5820	0
181	20240419	172800	439035440	5820	5820	5820	5820	0
182	20240419	172700	439035440	5820	5820	5820	5820	846
183	20240419	172600	439035440	5820	5820	5820	5820	0
184	20240419	172500	439035440	5820	5820	5820	5820	0
185	20240419	172400	439035440	5820	5820	5820	5820	0
186	20240419	172300	439035440	5820	5820	5820	5820	0
187	20240419	172200	439035440	5820	5820	5820	5820	0
188	20240419	172100	439035440	5820	5820	5820	5820	0
189	20240419	172000	439035440	5820	5820	5820	5820	0
190	20240419	171900	439035440	5820	5820	5820	5820	0
191	20240419	171800	439035440	5820	5820	5820	5820	0
192	20240419	171700	439035440	5820	5820	5820	5820	0
193	20240419	171600	439035440	5820	5820	5820	5820	0
194	20240419	171500	439035440	5820	5820	5820	5820	0
195	20240419	171400	439035440	5820	5820	5820	5820	0
196	20240419	171300	439035440	5820	5820	5820	5820	0
197	20240419	171200	439035440	5820	5820	5820	5820	0
198	20240419	171100	439035440	5820	5820	5820	5820	0
199	20240419	171000	439035440	5820	5820	5820	5820	0
200	20240419	170900	439035440	5820	5820	5820	5820	0
201	20240419	170800	439035440	5820	5820	5820	5820	0
202	20240419	170700	439035440	5820	5820	5820	5820	0
203	20240419	170600	439035440	5820	5820	5820	5820	0
204	20240419	170500	439035440	5820	5820	5820	5820	0
205	20240419	170400	439035440	5820	5820	5820	5820	0
206	20240419	170300	439035440	5820	5820	5820	5820	0
207	20240419	170200	439035440	5820	5820	5820	5820	0
208	20240419	170100	439035440	5820	5820	5820	5820	0
209	20240419	170000	439035440	5820	5820	5820	5820	0
210	20240419	165900	439035440	5820	5820	5820	5820	0
211	20240419	165800	439035440	5820	5820	5820	5820	0
212	20240419	165700	439035440	5820	5820	5820	5820	846
213	20240419	165600	439035440	5820	5820	5820	5820	0
214	20240419	165500	439035440	5820	5820	5820	5820	0
215	20240419	165400	439035440	5820	5820	5820	5820	0
216	20240419	165300	439035440	5820	5820	5820	5820	0
217	20240419	165200	439035440	5820	5820	5820	5820	0
218	20240419	165100	439035440	5820	5820	5820	5820	0
219	20240419	165000	439035440	5820	5820	5820	5820	0
220	20240419	164900	439035440	5820	5820	5820	5820	0
221	20240419	164800	439035440	5820	5820	5820	5820	0
222	20240419	164700	439035440	5820	5820	5820	5820	0
223	20240419	164600	439035440	5820	5820	5820	5820	0
224	20240419	164500	439035440	5820	5820	5820	5820	0
225	20240419	164400	439035440	5820	5820	5820	5820	0
226	20240419	164300	439035440	5820	5820	5820	5820	0
227	20240419	164200	439035440	5820	5820	5820	5820	0
228	20240419	164100	439035440	5820	5820	5820	5820	0
229	20240419	164000	439035440	5820	5820	5820	5820	0
230	20240419	163900	439035440	5820	5820	5820	5820	0
231	20240419	163800	439035440	5820	5820	5820	5820	0
232	20240419	163700	439035440	5820	5820	5820	5820	0
233	20240419	163600	439035440	5820	5820	5820	5820	0
234	20240419	163500	439035440	5820	5820	5820	5820	0
235	20240419	163400	439035440	5820	5820	5820	5820	0
236	20240419	163300	439035440	5820	5820	5820	5820	0
237	20240419	163200	439035440	5820	5820	5820	5820	0
238	20240419	163100	439035440	5820	5820	5820	5820	0
239	20240419	163000	439035440	5820	5820	5820	5820	0
240	20240419	162900	439035440	5820	5820	5820	5820	0
241	20240419	162800	439035440	5820	5820	5820	5820	0
242	20240419	162700	439035440	5820	5820	5820	5820	846
243	20240419	162600	439035440	5820	5820	5820	5820	0
244	20240419	162500	439035440	5820	5820	5820	5820	0
245	20240419	162400	439035440	5820	5820	5820	5820	0
246	20240419	162300	439035440	5820	5820	5820	5820	0
247	20240419	162200	439035440	5820	5820	5820	5820	0
248	20240419	162100	439035440	5820	5820	5820	5820	0
249	20240419	162000	439035440	5820	5820	5820	5820	0
250	20240419	161900	439035440	5820	5820	5820	5820	0
251	20240419	161800	439035440	5820	5820	5820	5820	0
252	20240419	161700	439035440	5820	5820	5820	5820	0
253	20240419	161600	439035440	5820	5820	5820	5820	0
254	20240419	161500	439035440	5820	5820	5820	5820	0
255	20240419	161400	439035440	5820	5820	5820	5820	0
256	20240419	161300	439035440	5820	5820	5820	5820	0
257	20240419	161200	439035440	5820	5820	5820	5820	0
258	20240419	161100	439035440	5820	5820	5820	5820	0
259	20240419	161000	439035440	5820	5820	5820	5820	0
260	20240419	160900	439035440	5820	5820	5820	5820	0
261	20240419	160800	439035440	5820	5820	5820	5820	0
262	20240419	160700	439035440	5820	5820	5820	5820	0
263	20240419	160600	439035440	5820	5820	5820	5820	0
264	20240419	160500	439035440	5820	5820	5820	5820	0
265	20240419	160400	439035440	5820	5820	5820	5820	0
266	20240419	160300	439035440	5820	5820	5820	5820	0
267	20240419	160200	439035440	5820	5820	5820	5820	0
268	20240419	160100	439035440	5820	5820	5820	5820	0
269	20240419	160000	439035440	5820	5820	5820	5820	0
270	20240419	155900	439035440	5820	5820	5820	5820	0
271	20240419	155800	439035440	5820	5820	5820	5820	0
272	20240419	155700	439035440	5820	5820	5820	5820	846
273	20240419	155600	439035440	5820	5820	5820	5820	0
274	20240419	155500	439035440	5820	5820	5820	5820	0
275	20240419	155400	439035440	5820	5820	5820	5820	0
276	20240419	155300	439035440	5820	5820	5820	5820	0
277	20240419	155200	439035440	5820	5820	5820	5820	0
278	20240419	155100	439035440	5820	5820	5820	5820	0
279	20240419	155000	439035440	5820	5820	5820	5820	0
280	20240419	154900	439035440	5820	5820	5820	5820	0
281	20240419	154800	439035440	5820	5820	5820	5820	0
282	20240419	154700	439035440	5820	5820	5820	5820	0
283	20240419	154600	439035440	5820	5820	5820	5820	0
284	20240419	154500	439035440	5820	5820	5820	5820	0
285	20240419	154400	439035440	5820	5820	5820	5820	0
286	20240419	154300	439035440	5820	5820	5820	5820	0
287	20240419	154200	439035440	5820	5820	5820	5820	0
288	20240419	154100	439035440	5820	5820	5820	5820	0
289	20240419	154000	439035440	5820	5820	5820	5820	0
290	20240419	153900	439035440	5820	5820	5820	5820	0
291	20240419	153800	439035440	5820	5820	5820	5820	0
292	20240419	153700	439035440	5820	5820	5820	5820	0
293	20240419	153600	439035440	5820	5820	5820	5820	0
294	20240419	153500	439035440	5820	5820	5820	5820	0
295	20240419	153400	439035440	5820	5820	5820	5820	0
296	20240419	153300	439035440	5820	5820	5820	5820	0
297	20240419	153200	439035440	5820	5820	5820	5820	0
298	20240419	153100	439035440	5820	5820	5820	5820	0
299	20240419	153000	439035440	5820	5820	5820	5820	846
300	20240419	152900	434111720	5760	5760	5760	5760	0
301	20240419	152800	434111720	5760	5760	5760	5760	0
302	20240419	152700	434111720	5760	5760	5760	5760	0
303	20240419	152600	434111720	5760	5760	5760	5760	0
304	20240419	152500	434111720	5760	5760	5760	5760	0
305	20240419	152400	434111720	5760	5760	5760	5760	0
306	20240419	152300	434111720	5760	5760	5760	5760	0
307	20240419	152200	434111720	5760	5760	5760	5760	0
308	20240419	152100	434111720	5760	5760	5760	5760	0
309	20240419	152000	434111720	5760	5760	5760	5760	0
310	20240419	151900	434111720	5760	5800	5800	5760	136
311	20240419	151800	433326440	5800	5770	5800	5770	329
312	20240419	151700	431428080	5770	5770	5770	5770	1
313	20240419	151600	431422310	5800	5800	5800	5800	0
314	20240419	151500	431422310	5800	5800	5800	5800	0
315	20240419	151400	431422310	5800	5800	5800	5800	0
316	20240419	151300	431422310	5800	5800	5800	5800	0
317	20240419	151200	431422310	5800	5800	5800	5800	0
318	20240419	151100	431422310	5800	5770	5800	5750	1149
319	20240419	151000	424803120	5760	5770	5770	5760	277
320	20240419	150900	423206520	5760	5760	5760	5760	0
321	20240419	150800	423206520	5760	5790	5790	5760	160
322	20240419	150700	422284600	5800	5800	5800	5800	0
323	20240419	150600	422284600	5800	5800	5800	5800	1
324	20240419	150500	422278800	5800	5800	5800	5800	2
325	20240419	150400	422267200	5760	5780	5780	5760	587
326	20240419	150300	418883380	5760	5760	5760	5760	0
327	20240419	150200	418883380	5760	5760	5760	5760	0
328	20240419	150100	418883380	5760	5760	5760	5760	0
329	20240419	150000	418883380	5760	5760	5760	5760	0
330	20240419	145900	418883380	5760	5760	5760	5760	36
331	20240419	145800	418676020	5760	5760	5760	5760	0
332	20240419	145700	418676020	5760	5770	5770	5760	2050
333	20240419	145600	406856980	5770	5770	5770	5770	0
334	20240419	145500	406856980	5770	5770	5770	5770	20
335	20240419	145400	406741580	5770	5770	5770	5770	0
336	20240419	145300	406741580	5770	5770	5770	5770	1
337	20240419	145200	406735810	5770	5770	5800	5760	930
338	20240419	145100	401372070	5770	5780	5780	5770	107
339	20240419	145000	400754650	5800	5800	5800	5800	501
340	20240419	144900	397848850	5800	5800	5800	5800	0
341	20240419	144800	397848850	5800	5800	5800	5800	0
342	20240419	144700	397848850	5800	5800	5800	5800	0
343	20240419	144600	397848850	5800	5800	5800	5800	0
344	20240419	144500	397848850	5800	5800	5800	5800	0
345	20240419	144400	397848850	5800	5800	5800	5800	0
346	20240419	144300	397848850	5800	5800	5800	5800	0
347	20240419	144200	397848850	5800	5800	5800	5800	1
348	20240419	144100	397843050	5800	5770	5800	5770	351
349	20240419	144000	395817750	5770	5770	5770	5770	35
350	20240419	143900	395615800	5770	5770	5770	5770	0
351	20240419	143800	395615800	5770	5780	5780	5770	423
352	20240419	143700	393173190	5780	5780	5780	5780	1
353	20240419	143600	393167410	5790	5790	5790	5790	29
354	20240419	143500	392999500	5770	5770	5770	5770	0
355	20240419	143400	392999500	5770	5770	5770	5770	0
356	20240419	143300	392999500	5770	5770	5770	5770	40
357	20240419	143200	392768700	5770	5770	5770	5770	400
358	20240419	143100	390460700	5770	5770	5770	5770	0
359	20240419	143000	390460700	5770	5770	5770	5770	32
360	20240419	142900	390276060	5770	5770	5770	5770	2
361	20240419	142800	390264520	5770	5770	5770	5770	101
362	20240419	142700	389681750	5770	5770	5770	5770	0
363	20240419	142600	389681750	5770	5770	5770	5770	0
364	20240419	142500	389681750	5770	5770	5770	5770	0
365	20240419	142400	389681750	5770	5770	5770	5770	4
366	20240419	142300	389658670	5810	5810	5810	5810	1
367	20240419	142200	389652860	5810	5810	5810	5810	3
368	20240419	142100	389635430	5770	5780	5780	5770	400
369	20240419	142000	387327230	5770	5770	5770	5770	0
370	20240419	141900	387327230	5770	5770	5770	5770	0
371	20240419	141800	387327230	5770	5770	5770	5770	0
372	20240419	141700	387327230	5770	5770	5770	5770	0
373	20240419	141600	387327230	5770	5780	5780	5770	5
374	20240419	141500	387298360	5770	5770	5770	5770	43
375	20240419	141400	387050250	5780	5780	5780	5780	0
376	20240419	141300	387050250	5780	5780	5780	5780	9
377	20240419	141200	386998230	5770	5780	5780	5770	450
378	20240419	141100	384399670	5780	5780	5780	5780	0
379	20240419	141000	384399670	5780	5780	5780	5780	0
380	20240419	140900	384399670	5780	5780	5780	5780	0
381	20240419	140800	384399670	5780	5780	5780	5780	0
382	20240419	140700	384399670	5780	5780	5780	5780	0
383	20240419	140600	384399670	5780	5780	5780	5780	0
384	20240419	140500	384399670	5780	5790	5790	5780	450
385	20240419	140400	381798370	5800	5800	5800	5800	6
386	20240419	140300	381763570	5790	5790	5790	5790	0
387	20240419	140200	381763570	5790	5790	5790	5790	3
388	20240419	140100	381746200	5800	5800	5800	5800	10
389	20240419	140000	381688200	5790	5790	5790	5790	0
390	20240419	135900	381688200	5790	5790	5790	5790	0
391	20240419	135800	381688200	5790	5790	5790	5790	0
392	20240419	135700	381688200	5790	5790	5790	5790	0
393	20240419	135600	381688200	5790	5800	5800	5790	44
394	20240419	135500	381433420	5800	5800	5800	5800	0
395	20240419	135400	381433420	5800	5800	5800	5800	0
396	20240419	135300	381433420	5800	5800	5800	5800	0
397	20240419	135200	381433420	5800	5800	5800	5800	0
398	20240419	135100	381433420	5800	5800	5800	5800	0
399	20240419	135000	381433420	5800	5800	5800	5800	0
400	20240419	134900	381433420	5800	5800	5800	5800	10
401	20240419	134800	381375420	5800	5800	5800	5800	0
402	20240419	134700	381375420	5800	5800	5800	5800	0
403	20240419	134600	381375420	5800	5800	5800	5800	0
404	20240419	134500	381375420	5800	5800	5800	5800	0
405	20240419	134400	381375420	5800	5800	5800	5800	20
406	20240419	134300	381259420	5810	5810	5810	5810	13
407	20240419	134200	381183890	5800	5800	5800	5800	0
408	20240419	134100	381183890	5800	5800	5800	5800	117
409	20240419	134000	380505290	5800	5830	5830	5800	20
410	20240419	133900	380389230	5840	5840	5840	5840	0
411	20240419	133800	380389230	5840	5840	5840	5840	0
412	20240419	133700	380389230	5840	5840	5840	5840	37
413	20240419	133600	380173150	5840	5840	5840	5840	0
414	20240419	133500	380173150	5840	5840	5840	5840	0
415	20240419	133400	380173150	5840	5840	5840	5840	0
416	20240419	133300	380173150	5840	5840	5840	5840	0
417	20240419	133200	380173150	5840	5840	5840	5840	0
418	20240419	133100	380173150	5840	5840	5840	5840	0
419	20240419	133000	380173150	5840	5840	5840	5840	1000
420	20240419	132900	374333150	5840	5840	5840	5840	0
421	20240419	132800	374333150	5840	5840	5840	5840	0
422	20240419	132700	374333150	5840	5840	5840	5840	0
423	20240419	132600	374333150	5840	5840	5840	5840	1
424	20240419	132500	374327310	5840	5840	5840	5840	0
425	20240419	132400	374327310	5840	5810	5840	5810	300
426	20240419	132300	372575640	5790	5790	5790	5790	32
427	20240419	132200	372390360	5790	5790	5790	5790	0
428	20240419	132100	372390360	5790	5790	5790	5790	0
429	20240419	132000	372390360	5790	5790	5790	5790	0
430	20240419	131900	372390360	5790	5790	5790	5790	0
431	20240419	131800	372390360	5790	5790	5790	5790	0
432	20240419	131700	372390360	5790	5790	5790	5790	0
433	20240419	131600	372390360	5790	5790	5790	5790	0
434	20240419	131500	372390360	5790	5790	5790	5790	0
435	20240419	131400	372390360	5790	5790	5790	5790	0
436	20240419	131300	372390360	5790	5790	5790	5790	0
437	20240419	131200	372390360	5790	5790	5790	5790	0
438	20240419	131100	372390360	5790	5790	5790	5790	98
439	20240419	131000	371822940	5750	5750	5750	5750	0
440	20240419	130900	371822940	5750	5780	5780	5750	548
441	20240419	130800	368662230	5780	5780	5780	5780	0
442	20240419	130700	368662230	5780	5780	5780	5780	0
443	20240419	130600	368662230	5780	5780	5780	5780	1
444	20240419	130500	368656450	5780	5780	5780	5780	0
445	20240419	130400	368656450	5780	5750	5780	5750	1714
446	20240419	130300	358749680	5740	5740	5740	5740	0
447	20240419	130200	358749680	5740	5740	5740	5740	0
448	20240419	130100	358749680	5740	5760	5760	5740	808
449	20240419	130000	354106630	5750	5750	5750	5750	0
450	20240419	125900	354106630	5750	5750	5750	5750	0
451	20240419	125800	354106630	5750	5750	5750	5750	0
452	20240419	125700	354106630	5750	5750	5750	5750	1
453	20240419	125600	354100880	5750	5750	5750	5750	15
454	20240419	125500	354014630	5750	5750	5750	5750	0
455	20240419	125400	354014630	5750	5750	5750	5750	0
456	20240419	125300	354014630	5750	5750	5750	5750	0
457	20240419	125200	354014630	5750	5750	5750	5750	0
458	20240419	125100	354014630	5750	5750	5750	5750	0
459	20240419	125000	354014630	5750	5750	5750	5750	32
460	20240419	124900	353830630	5750	5760	5760	5750	29
461	20240419	124800	353663700	5750	5750	5750	5750	0
462	20240419	124700	353663700	5750	5750	5750	5750	0
463	20240419	124600	353663700	5750	5750	5760	5750	85
464	20240419	124500	353174770	5750	5760	5760	5750	21
465	20240419	124400	353053840	5760	5760	5760	5760	0
466	20240419	124300	353053840	5760	5760	5760	5760	0
467	20240419	124200	353053840	5760	5760	5760	5760	200
468	20240419	124100	351901840	5780	5770	5780	5750	584
469	20240419	124000	348533970	5770	5770	5770	5770	0
470	20240419	123900	348533970	5770	5770	5770	5770	0
471	20240419	123800	348533970	5770	5770	5770	5770	0
472	20240419	123700	348533970	5770	5770	5770	5770	0
473	20240419	123600	348533970	5770	5770	5770	5770	0
474	20240419	123500	348533970	5770	5770	5770	5770	0
475	20240419	123400	348533970	5770	5770	5770	5770	4
476	20240419	123300	348510890	5770	5770	5770	5770	0
477	20240419	123200	348510890	5770	5770	5770	5770	1
478	20240419	123100	348505120	5770	5770	5770	5770	10
479	20240419	123000	348447420	5770	5770	5770	5770	1
480	20240419	122900	348441650	5770	5770	5770	5770	2
481	20240419	122800	348430110	5770	5770	5770	5760	176
482	20240419	122700	347415880	5780	5780	5780	5780	0
483	20240419	122600	347415880	5780	5780	5780	5780	0
484	20240419	122500	347415880	5780	5780	5780	5780	0
485	20240419	122400	347415880	5780	5780	5780	5780	0
486	20240419	122300	347415880	5780	5780	5780	5780	1
487	20240419	122200	347410100	5770	5770	5770	5770	12990
488	20240419	122100	272457800	5770	5770	5770	5770	1
489	20240419	122000	272452030	5770	5770	5770	5770	0
490	20240419	121900	272452030	5770	5770	5770	5770	18
491	20240419	121800	272348170	5770	5770	5770	5770	396
492	20240419	121700	270063250	5770	5770	5770	5770	20
493	20240419	121600	269947850	5770	5770	5770	5770	32
494	20240419	121500	269763210	5770	5770	5770	5770	255
495	20240419	121400	268291860	5770	5770	5770	5770	0
496	20240419	121300	268291860	5770	5770	5770	5770	874
497	20240419	121200	263248880	5770	5770	5770	5770	0
498	20240419	121100	263248880	5770	5770	5770	5770	0
499	20240419	121000	263248880	5770	5770	5770	5770	0
500	20240419	120900	263248880	5770	5780	5780	5770	3305
501	20240419	120800	244178980	5770	5770	5770	5770	0
502	20240419	120700	244178980	5770	5770	5770	5770	0
503	20240419	120600	244178980	5770	5770	5770	5770	1
504	20240419	120500	244173210	5780	5780	5780	5780	0
505	20240419	120400	244173210	5780	5780	5780	5780	0
506	20240419	120300	244173210	5780	5780	5780	5780	0
507	20240419	120200	244173210	5780	5780	5780	5780	0
508	20240419	120100	244173210	5780	5780	5780	5780	1
509	20240419	120000	244167430	5780	5780	5780	5780	10
510	20240419	115900	244109630	5780	5780	5780	5780	0
511	20240419	115800	244109630	5780	5780	5780	5780	0
512	20240419	115700	244109630	5780	5780	5780	5780	5
513	20240419	115600	244080730	5780	5780	5780	5780	1
514	20240419	115500	244074950	5780	5780	5780	5780	0
515	20240419	115400	244074950	5780	5780	5780	5780	10
516	20240419	115300	244017150	5780	5780	5780	5780	0
517	20240419	115200	244017150	5780	5780	5780	5780	0
518	20240419	115100	244017150	5780	5780	5780	5780	0
519	20240419	115000	244017150	5780	5780	5780	5780	0
520	20240419	114900	244017150	5780	5780	5780	5780	0
521	20240419	114800	244017150	5780	5780	5780	5780	0
522	20240419	114700	244017150	5780	5780	5780	5780	0
523	20240419	114600	244017150	5780	5780	5780	5780	0
524	20240419	114500	244017150	5780	5780	5780	5780	1
525	20240419	114400	244011370	5770	5770	5770	5770	0
526	20240419	114300	244011370	5770	5770	5770	5770	32
527	20240419	114200	243826730	5770	5770	5770	5770	90
528	20240419	114100	243307430	5770	5770	5770	5770	100
529	20240419	114000	242730430	5770	5800	5800	5770	225
530	20240419	113900	241432150	5800	5800	5800	5800	99
531	20240419	113800	240857950	5770	5770	5770	5770	62
532	20240419	113700	240500210	5770	5780	5780	5770	1800
533	20240419	113600	230113710	5800	5800	5800	5800	3
534	20240419	113500	230096310	5780	5780	5780	5780	0
535	20240419	113400	230096310	5780	5780	5780	5780	0
536	20240419	113300	230096310	5780	5780	5780	5780	0
537	20240419	113200	230096310	5780	5780	5780	5780	72
538	20240419	113100	229680150	5770	5770	5770	5770	20
539	20240419	113000	229564750	5770	5770	5770	5770	0
540	20240419	112900	229564750	5770	5770	5770	5770	0
541	20240419	112800	229564750	5770	5770	5770	5770	221
542	20240419	112700	228289580	5780	5770	5780	5770	135
543	20240419	112600	227510520	5780	5780	5780	5780	200
544	20240419	112500	226354520	5770	5770	5780	5770	158
545	20240419	112400	225442840	5770	5780	5780	5770	603
546	20240419	112300	221963480	5770	5770	5770	5770	2876
547	20240419	112200	205368960	5770	5770	5770	5770	112
548	20240419	112100	204722720	5770	5780	5780	5770	2570
549	20240419	112000	189893810	5770	5770	5770	5770	16
550	20240419	111900	189801490	5770	5770	5770	5770	0
551	20240419	111800	189801490	5770	5770	5780	5770	282
552	20240419	111700	188173350	5770	5770	5770	5770	1792
553	20240419	111600	177833510	5770	5770	5780	5770	579
554	20240419	111500	174492180	5770	5780	5780	5770	19
555	20240419	111400	174382370	5770	5780	5780	5770	168
556	20240419	111300	173412710	5770	5770	5770	5770	0
557	20240419	111200	173412710	5770	5780	5780	5770	149
558	20240419	111100	172551980	5780	5780	5780	5780	19
559	20240419	111000	172442160	5780	5780	5780	5780	32
560	20240419	110900	172257200	5790	5790	5790	5790	1
561	20240419	110800	172251410	5780	5780	5780	5780	100
562	20240419	110700	171673410	5770	5770	5770	5770	0
563	20240419	110600	171673410	5770	5770	5770	5770	454
564	20240419	110500	169053830	5770	5770	5770	5770	7212
565	20240419	110400	127440590	5770	5770	5770	5770	6830
566	20240419	110300	88031490	5780	5780	5780	5780	40
567	20240419	110200	87800290	5770	5770	5770	5770	0
568	20240419	110100	87800290	5770	5770	5770	5770	3
569	20240419	110000	87782980	5770	5770	5770	5770	490
570	20240419	105900	84955680	5770	5770	5770	5770	0
571	20240419	105800	84955680	5770	5770	5770	5770	10
572	20240419	105700	84897980	5770	5810	5810	5770	33
573	20240419	105600	84707170	5810	5780	5810	5770	27
574	20240419	105500	84550680	5820	5770	5820	5770	18
575	20240419	105400	84445970	5820	5780	5820	5770	191
576	20240419	105300	83343020	5820	5820	5820	5820	0
577	20240419	105200	83343020	5820	5820	5820	5820	0
578	20240419	105100	83343020	5820	5820	5820	5820	0
579	20240419	105000	83343020	5820	5820	5820	5820	0
580	20240419	104900	83343020	5820	5820	5820	5820	0
581	20240419	104800	83343020	5820	5820	5820	5820	0
582	20240419	104700	83343020	5820	5820	5820	5820	1
583	20240419	104600	83337200	5780	5780	5780	5780	75
584	20240419	104500	82903700	5780	5780	5780	5780	0
585	20240419	104400	82903700	5780	5780	5780	5780	10
586	20240419	104300	82845900	5820	5770	5820	5770	317
587	20240419	104200	81015960	5820	5820	5820	5820	0
588	20240419	104100	81015960	5820	5770	5820	5770	20
589	20240419	104000	80899710	5780	5780	5780	5780	1426
590	20240419	103900	72657430	5810	5810	5810	5810	2
591	20240419	103800	72645810	5810	5810	5810	5810	0
592	20240419	103700	72645810	5810	5790	5820	5780	2305
593	20240419	103600	59310980	5790	5790	5790	5790	43
594	20240419	103500	59062010	5790	5790	5790	5790	254
595	20240419	103400	57591350	5820	5790	5820	5790	140
596	20240419	103300	56780240	5840	5840	5840	5840	0
597	20240419	103200	56780240	5840	5840	5840	5840	0
598	20240419	103100	56780240	5840	5790	5840	5790	98
599	20240419	103000	56211970	5840	5840	5840	5840	0
600	20240419	102900	56211970	5840	5840	5840	5840	0
601	20240419	102800	56211970	5840	5840	5840	5840	2
602	20240419	102700	56200290	5840	5810	5840	5790	538
603	20240419	102600	53077720	5850	5850	5850	5850	0
604	20240419	102500	53077720	5850	5850	5850	5850	0
605	20240419	102400	53077720	5850	5850	5850	5850	0
606	20240419	102300	53077720	5850	5850	5850	5850	0
607	20240419	102200	53077720	5850	5850	5850	5850	0
608	20240419	102100	53077720	5850	5850	5850	5850	0
609	20240419	102000	53077720	5850	5850	5850	5850	0
610	20240419	101900	53077720	5850	5850	5850	5850	1
611	20240419	101800	53071870	5860	5860	5860	5860	0
612	20240419	101700	53071870	5860	5860	5860	5860	0
613	20240419	101600	53071870	5860	5810	5860	5810	9
614	20240419	101500	53019530	5810	5810	5810	5810	5
615	20240419	101400	52990480	5820	5860	5860	5820	1874
616	20240419	101300	42083750	5870	5870	5870	5870	0
617	20240419	101200	42083750	5870	5870	5870	5870	0
618	20240419	101100	42083750	5870	5870	5870	5870	200
619	20240419	101000	40909750	5870	5870	5870	5870	1
620	20240419	100900	40903880	5870	5870	5870	5870	0
621	20240419	100800	40903880	5870	5870	5870	5870	0
622	20240419	100700	40903880	5870	5870	5870	5870	0
623	20240419	100600	40903880	5870	5820	5870	5820	169
624	20240419	100500	39915650	5830	5830	5830	5830	13
625	20240419	100400	39839860	5830	5830	5830	5830	500
626	20240419	100300	36924860	5830	5840	5840	5830	172
627	20240419	100200	35921770	5830	5830	5830	5830	0
628	20240419	100100	35921770	5830	5860	5860	5830	88
629	20240419	100000	35406850	5870	5870	5870	5870	0
630	20240419	095900	35406850	5870	5870	5870	5830	203
631	20240419	095800	34223240	5870	5870	5870	5870	100
632	20240419	095700	33636240	5870	5870	5870	5870	2
633	20240419	095600	33624500	5870	5870	5870	5870	2
634	20240419	095500	33612760	5870	5830	5870	5830	56
635	20240419	095400	33286240	5880	5880	5880	5880	0
636	20240419	095300	33286240	5880	5880	5880	5880	0
637	20240419	095200	33286240	5880	5880	5880	5880	0
638	20240419	095100	33286240	5880	5880	5880	5880	0
639	20240419	095000	33286240	5880	5880	5880	5880	150
640	20240419	094900	32404240	5880	5880	5880	5880	1
641	20240419	094800	32398360	5880	5860	5880	5860	290
642	20240419	094700	30693700	5820	5820	5820	5820	320
643	20240419	094600	28831300	5830	5830	5830	5830	0
644	20240419	094500	28831300	5830	5830	5830	5830	500
645	20240419	094400	25916300	5830	5830	5830	5830	1
646	20240419	094300	25910470	5830	5830	5830	5830	0
647	20240419	094200	25910470	5830	5830	5830	5830	102
648	20240419	094100	25315810	5830	5830	5830	5830	0
649	20240419	094000	25315810	5830	5830	5840	5830	31
650	20240419	093900	25134990	5830	5830	5830	5830	0
651	20240419	093800	25134990	5830	5840	5840	5830	5
652	20240419	093700	25105800	5840	5840	5840	5830	48
653	20240419	093600	24825490	5830	5840	5840	5830	353
654	20240419	093500	22767090	5840	5840	5840	5840	13
655	20240419	093400	22691170	5840	5840	5840	5840	0
656	20240419	093300	22691170	5840	5830	5840	5830	119
657	20240419	093200	21996320	5830	5830	5830	5830	150
658	20240419	093100	21121820	5830	5830	5830	5830	0
659	20240419	093000	21121820	5830	5830	5830	5830	60
660	20240419	092900	20772020	5830	5830	5830	5830	0
661	20240419	092800	20772020	5830	5830	5830	5830	12
662	20240419	092700	20702060	5830	5830	5830	5830	100
663	20240419	092600	20119060	5820	5820	5820	5820	0
664	20240419	092500	20119060	5820	5820	5820	5820	0
665	20240419	092400	20119060	5820	5820	5820	5820	0
666	20240419	092300	20119060	5820	5820	5820	5820	0
667	20240419	092200	20119060	5820	5820	5820	5820	0
668	20240419	092100	20119060	5820	5820	5820	5820	74
669	20240419	092000	19688380	5820	5820	5820	5820	0
670	20240419	091900	19688380	5820	5820	5820	5820	443
671	20240419	091800	17110120	5820	5820	5820	5820	82
672	20240419	091700	16632880	5820	5820	5820	5820	26
673	20240419	091600	16481560	5820	5820	5820	5820	3
674	20240419	091500	16464100	5820	5820	5820	5820	72
675	20240419	091400	16045060	5810	5810	5810	5810	5
676	20240419	091300	16016010	5810	5810	5810	5810	46
677	20240419	091200	15748750	5810	5810	5810	5810	39
678	20240419	091100	15522160	5810	5790	5810	5790	129
679	20240419	091000	14774010	5830	5840	5840	5830	1003
680	20240419	090900	8926490	5840	5830	5840	5790	264
681	20240419	090800	7388030	5790	5790	5790	5790	125
682	20240419	090700	6664280	5790	5800	5800	5780	294
683	20240419	090600	4960090	5800	5830	5830	5800	247
684	20240419	090500	3526210	5830	5840	5840	5810	52
685	20240419	090400	3223260	5850	5850	5850	5850	100
686	20240419	090300	2638260	5860	5860	5860	5860	48
687	20240419	090200	2356980	5860	5860	5860	5860	134
688	20240419	090100	1571740	5860	5820	5860	5820	116
689	20240419	090000	892560	5830	5880	5880	5830	150