KissMeData/277070/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	203600	305465870	4985	4985	4985	4985	4246
3	20240419	203500	305465870	4985	4985	4985	4985	0
4	20240419	203400	305465870	4985	4985	4985	4985	0
5	20240419	203300	305465870	4985	4985	4985	4985	0
6	20240419	203200	305465870	4985	4985	4985	4985	0
7	20240419	203100	305465870	4985	4985	4985	4985	0
8	20240419	203000	305465870	4985	4985	4985	4985	0
9	20240419	202900	305465870	4985	4985	4985	4985	0
10	20240419	202800	305465870	4985	4985	4985	4985	0
11	20240419	202700	305465870	4985	4985	4985	4985	0
12	20240419	202600	305465870	4985	4985	4985	4985	0
13	20240419	202500	305465870	4985	4985	4985	4985	0
14	20240419	202400	305465870	4985	4985	4985	4985	0
15	20240419	202300	305465870	4985	4985	4985	4985	0
16	20240419	202200	305465870	4985	4985	4985	4985	0
17	20240419	202100	305465870	4985	4985	4985	4985	0
18	20240419	202000	305465870	4985	4985	4985	4985	0
19	20240419	201900	305465870	4985	4985	4985	4985	0
20	20240419	201800	305465870	4985	4985	4985	4985	0
21	20240419	201700	305465870	4985	4985	4985	4985	0
22	20240419	201600	305465870	4985	4985	4985	4985	0
23	20240419	201500	305465870	4985	4985	4985	4985	0
24	20240419	201400	305465870	4985	4985	4985	4985	0
25	20240419	201300	305465870	4985	4985	4985	4985	0
26	20240419	201200	305465870	4985	4985	4985	4985	0
27	20240419	201100	305465870	4985	4985	4985	4985	0
28	20240419	201000	305465870	4985	4985	4985	4985	0
29	20240419	200900	305465870	4985	4985	4985	4985	0
30	20240419	200800	305465870	4985	4985	4985	4985	0
31	20240419	200700	305465870	4985	4985	4985	4985	0
32	20240419	200600	305465870	4985	4985	4985	4985	4246
33	20240419	200500	305465870	4985	4985	4985	4985	0
34	20240419	200400	305465870	4985	4985	4985	4985	0
35	20240419	200300	305465870	4985	4985	4985	4985	0
36	20240419	200200	305465870	4985	4985	4985	4985	0
37	20240419	200100	305465870	4985	4985	4985	4985	0
38	20240419	200000	305465870	4985	4985	4985	4985	0
39	20240419	195900	305465870	4985	4985	4985	4985	0
40	20240419	195800	305465870	4985	4985	4985	4985	0
41	20240419	195700	305465870	4985	4985	4985	4985	0
42	20240419	195600	305465870	4985	4985	4985	4985	0
43	20240419	195500	305465870	4985	4985	4985	4985	0
44	20240419	195400	305465870	4985	4985	4985	4985	0
45	20240419	195300	305465870	4985	4985	4985	4985	0
46	20240419	195200	305465870	4985	4985	4985	4985	0
47	20240419	195100	305465870	4985	4985	4985	4985	0
48	20240419	195000	305465870	4985	4985	4985	4985	0
49	20240419	194900	305465870	4985	4985	4985	4985	0
50	20240419	194800	305465870	4985	4985	4985	4985	0
51	20240419	194700	305465870	4985	4985	4985	4985	0
52	20240419	194600	305465870	4985	4985	4985	4985	0
53	20240419	194500	305465870	4985	4985	4985	4985	0
54	20240419	194400	305465870	4985	4985	4985	4985	0
55	20240419	194300	305465870	4985	4985	4985	4985	0
56	20240419	194200	305465870	4985	4985	4985	4985	0
57	20240419	194100	305465870	4985	4985	4985	4985	0
58	20240419	194000	305465870	4985	4985	4985	4985	0
59	20240419	193900	305465870	4985	4985	4985	4985	0
60	20240419	193800	305465870	4985	4985	4985	4985	0
61	20240419	193700	305465870	4985	4985	4985	4985	0
62	20240419	193600	305465870	4985	4985	4985	4985	4246
63	20240419	193500	305465870	4985	4985	4985	4985	0
64	20240419	193400	305465870	4985	4985	4985	4985	0
65	20240419	193300	305465870	4985	4985	4985	4985	0
66	20240419	193200	305465870	4985	4985	4985	4985	0
67	20240419	193100	305465870	4985	4985	4985	4985	0
68	20240419	193000	305465870	4985	4985	4985	4985	0
69	20240419	192900	305465870	4985	4985	4985	4985	0
70	20240419	192800	305465870	4985	4985	4985	4985	0
71	20240419	192700	305465870	4985	4985	4985	4985	0
72	20240419	192600	305465870	4985	4985	4985	4985	0
73	20240419	192500	305465870	4985	4985	4985	4985	0
74	20240419	192400	305465870	4985	4985	4985	4985	0
75	20240419	192300	305465870	4985	4985	4985	4985	0
76	20240419	192200	305465870	4985	4985	4985	4985	0
77	20240419	192100	305465870	4985	4985	4985	4985	0
78	20240419	192000	305465870	4985	4985	4985	4985	0
79	20240419	191900	305465870	4985	4985	4985	4985	0
80	20240419	191800	305465870	4985	4985	4985	4985	0
81	20240419	191700	305465870	4985	4985	4985	4985	0
82	20240419	191600	305465870	4985	4985	4985	4985	0
83	20240419	191500	305465870	4985	4985	4985	4985	0
84	20240419	191400	305465870	4985	4985	4985	4985	0
85	20240419	191300	305465870	4985	4985	4985	4985	0
86	20240419	191200	305465870	4985	4985	4985	4985	0
87	20240419	191100	305465870	4985	4985	4985	4985	0
88	20240419	191000	305465870	4985	4985	4985	4985	0
89	20240419	190900	305465870	4985	4985	4985	4985	0
90	20240419	190800	305465870	4985	4985	4985	4985	0
91	20240419	190700	305465870	4985	4985	4985	4985	0
92	20240419	190600	305465870	4985	4985	4985	4985	4246
93	20240419	190500	305465870	4985	4985	4985	4985	0
94	20240419	190400	305465870	4985	4985	4985	4985	0
95	20240419	190300	305465870	4985	4985	4985	4985	0
96	20240419	190200	305465870	4985	4985	4985	4985	0
97	20240419	190100	305465870	4985	4985	4985	4985	0
98	20240419	190000	305465870	4985	4985	4985	4985	0
99	20240419	185900	305465870	4985	4985	4985	4985	0
100	20240419	185800	305465870	4985	4985	4985	4985	0
101	20240419	185700	305465870	4985	4985	4985	4985	0
102	20240419	185600	305465870	4985	4985	4985	4985	0
103	20240419	185500	305465870	4985	4985	4985	4985	0
104	20240419	185400	305465870	4985	4985	4985	4985	0
105	20240419	185300	305465870	4985	4985	4985	4985	0
106	20240419	185200	305465870	4985	4985	4985	4985	0
107	20240419	185100	305465870	4985	4985	4985	4985	0
108	20240419	185000	305465870	4985	4985	4985	4985	0
109	20240419	184900	305465870	4985	4985	4985	4985	0
110	20240419	184800	305465870	4985	4985	4985	4985	0
111	20240419	184700	305465870	4985	4985	4985	4985	0
112	20240419	184600	305465870	4985	4985	4985	4985	0
113	20240419	184500	305465870	4985	4985	4985	4985	0
114	20240419	184400	305465870	4985	4985	4985	4985	0
115	20240419	184300	305465870	4985	4985	4985	4985	0
116	20240419	184200	305465870	4985	4985	4985	4985	0
117	20240419	184100	305465870	4985	4985	4985	4985	0
118	20240419	184000	305465870	4985	4985	4985	4985	0
119	20240419	183900	305465870	4985	4985	4985	4985	0
120	20240419	183800	305465870	4985	4985	4985	4985	0
121	20240419	183700	305465870	4985	4985	4985	4985	0
122	20240419	183600	305465870	4985	4985	4985	4985	4246
123	20240419	183500	305465870	4985	4985	4985	4985	0
124	20240419	183400	305465870	4985	4985	4985	4985	0
125	20240419	183300	305465870	4985	4985	4985	4985	0
126	20240419	183200	305465870	4985	4985	4985	4985	0
127	20240419	183100	305465870	4985	4985	4985	4985	0
128	20240419	183000	305465870	4985	4985	4985	4985	0
129	20240419	182900	305465870	4985	4985	4985	4985	0
130	20240419	182800	305465870	4985	4985	4985	4985	0
131	20240419	182700	305465870	4985	4985	4985	4985	0
132	20240419	182600	305465870	4985	4985	4985	4985	0
133	20240419	182500	305465870	4985	4985	4985	4985	0
134	20240419	182400	305465870	4985	4985	4985	4985	0
135	20240419	182300	305465870	4985	4985	4985	4985	0
136	20240419	182200	305465870	4985	4985	4985	4985	0
137	20240419	182100	305465870	4985	4985	4985	4985	0
138	20240419	182000	305465870	4985	4985	4985	4985	0
139	20240419	181900	305465870	4985	4985	4985	4985	0
140	20240419	181800	305465870	4985	4985	4985	4985	0
141	20240419	181700	305465870	4985	4985	4985	4985	0
142	20240419	181600	305465870	4985	4985	4985	4985	0
143	20240419	181500	305465870	4985	4985	4985	4985	0
144	20240419	181400	305465870	4985	4985	4985	4985	0
145	20240419	181300	305465870	4985	4985	4985	4985	0
146	20240419	181200	305465870	4985	4985	4985	4985	0
147	20240419	181100	305465870	4985	4985	4985	4985	0
148	20240419	181000	305465870	4985	4985	4985	4985	0
149	20240419	180900	305465870	4985	4985	4985	4985	0
150	20240419	180800	305465870	4985	4985	4985	4985	0
151	20240419	180700	305465870	4985	4985	4985	4985	0
152	20240419	180600	305465870	4985	4985	4985	4985	4246
153	20240419	180500	305465870	4985	4985	4985	4985	0
154	20240419	180400	305465870	4985	4985	4985	4985	0
155	20240419	180300	305465870	4985	4985	4985	4985	0
156	20240419	180200	305465870	4985	4985	4985	4985	0
157	20240419	180100	305465870	4985	4985	4985	4985	0
158	20240419	180000	305465870	4985	4985	4985	4985	0
159	20240419	175900	305465870	4985	4985	4985	4985	0
160	20240419	175800	305465870	4985	4985	4985	4985	0
161	20240419	175700	305465870	4985	4985	4985	4985	0
162	20240419	175600	305465870	4985	4985	4985	4985	0
163	20240419	175500	305465870	4985	4985	4985	4985	0
164	20240419	175400	305465870	4985	4985	4985	4985	0
165	20240419	175300	305465870	4985	4985	4985	4985	0
166	20240419	175200	305465870	4985	4985	4985	4985	0
167	20240419	175100	305465870	4985	4985	4985	4985	0
168	20240419	175000	305465870	4985	4985	4985	4985	0
169	20240419	174900	305465870	4985	4985	4985	4985	0
170	20240419	174800	305465870	4985	4985	4985	4985	0
171	20240419	174700	305465870	4985	4985	4985	4985	0
172	20240419	174600	305465870	4985	4985	4985	4985	0
173	20240419	174500	305465870	4985	4985	4985	4985	0
174	20240419	174400	305465870	4985	4985	4985	4985	0
175	20240419	174300	305465870	4985	4985	4985	4985	0
176	20240419	174200	305465870	4985	4985	4985	4985	0
177	20240419	174100	305465870	4985	4985	4985	4985	0
178	20240419	174000	305465870	4985	4985	4985	4985	0
179	20240419	173900	305465870	4985	4985	4985	4985	0
180	20240419	173800	305465870	4985	4985	4985	4985	0
181	20240419	173700	305465870	4985	4985	4985	4985	0
182	20240419	173600	305465870	4985	4985	4985	4985	4246
183	20240419	173500	305465870	4985	4985	4985	4985	0
184	20240419	173400	305465870	4985	4985	4985	4985	0
185	20240419	173300	305465870	4985	4985	4985	4985	0
186	20240419	173200	305465870	4985	4985	4985	4985	0
187	20240419	173100	305465870	4985	4985	4985	4985	0
188	20240419	173000	305465870	4985	4985	4985	4985	0
189	20240419	172900	305465870	4985	4985	4985	4985	0
190	20240419	172800	305465870	4985	4985	4985	4985	0
191	20240419	172700	305465870	4985	4985	4985	4985	0
192	20240419	172600	305465870	4985	4985	4985	4985	0
193	20240419	172500	305465870	4985	4985	4985	4985	0
194	20240419	172400	305465870	4985	4985	4985	4985	0
195	20240419	172300	305465870	4985	4985	4985	4985	0
196	20240419	172200	305465870	4985	4985	4985	4985	0
197	20240419	172100	305465870	4985	4985	4985	4985	0
198	20240419	172000	305465870	4985	4985	4985	4985	0
199	20240419	171900	305465870	4985	4985	4985	4985	0
200	20240419	171800	305465870	4985	4985	4985	4985	0
201	20240419	171700	305465870	4985	4985	4985	4985	0
202	20240419	171600	305465870	4985	4985	4985	4985	0
203	20240419	171500	305465870	4985	4985	4985	4985	0
204	20240419	171400	305465870	4985	4985	4985	4985	0
205	20240419	171300	305465870	4985	4985	4985	4985	0
206	20240419	171200	305465870	4985	4985	4985	4985	0
207	20240419	171100	305465870	4985	4985	4985	4985	0
208	20240419	171000	305465870	4985	4985	4985	4985	0
209	20240419	170900	305465870	4985	4985	4985	4985	0
210	20240419	170800	305465870	4985	4985	4985	4985	0
211	20240419	170700	305465870	4985	4985	4985	4985	0
212	20240419	170600	305465870	4985	4985	4985	4985	4246
213	20240419	170500	305465870	4985	4985	4985	4985	0
214	20240419	170400	305465870	4985	4985	4985	4985	0
215	20240419	170300	305465870	4985	4985	4985	4985	0
216	20240419	170200	305465870	4985	4985	4985	4985	0
217	20240419	170100	305465870	4985	4985	4985	4985	0
218	20240419	170000	305465870	4985	4985	4985	4985	0
219	20240419	165900	305465870	4985	4985	4985	4985	0
220	20240419	165800	305465870	4985	4985	4985	4985	0
221	20240419	165700	305465870	4985	4985	4985	4985	0
222	20240419	165600	305465870	4985	4985	4985	4985	0
223	20240419	165500	305465870	4985	4985	4985	4985	0
224	20240419	165400	305465870	4985	4985	4985	4985	0
225	20240419	165300	305465870	4985	4985	4985	4985	0
226	20240419	165200	305465870	4985	4985	4985	4985	0
227	20240419	165100	305465870	4985	4985	4985	4985	0
228	20240419	165000	305465870	4985	4985	4985	4985	0
229	20240419	164900	305465870	4985	4985	4985	4985	0
230	20240419	164800	305465870	4985	4985	4985	4985	0
231	20240419	164700	305465870	4985	4985	4985	4985	0
232	20240419	164600	305465870	4985	4985	4985	4985	0
233	20240419	164500	305465870	4985	4985	4985	4985	0
234	20240419	164400	305465870	4985	4985	4985	4985	0
235	20240419	164300	305465870	4985	4985	4985	4985	0
236	20240419	164200	305465870	4985	4985	4985	4985	0
237	20240419	164100	305465870	4985	4985	4985	4985	0
238	20240419	164000	305465870	4985	4985	4985	4985	0
239	20240419	163900	305465870	4985	4985	4985	4985	0
240	20240419	163800	305465870	4985	4985	4985	4985	0
241	20240419	163700	305465870	4985	4985	4985	4985	0
242	20240419	163600	305465870	4985	4985	4985	4985	4246
243	20240419	163500	305465870	4985	4985	4985	4985	0
244	20240419	163400	305465870	4985	4985	4985	4985	0
245	20240419	163300	305465870	4985	4985	4985	4985	0
246	20240419	163200	305465870	4985	4985	4985	4985	0
247	20240419	163100	305465870	4985	4985	4985	4985	0
248	20240419	163000	305465870	4985	4985	4985	4985	0
249	20240419	162900	305465870	4985	4985	4985	4985	0
250	20240419	162800	305465870	4985	4985	4985	4985	0
251	20240419	162700	305465870	4985	4985	4985	4985	0
252	20240419	162600	305465870	4985	4985	4985	4985	0
253	20240419	162500	305465870	4985	4985	4985	4985	0
254	20240419	162400	305465870	4985	4985	4985	4985	0
255	20240419	162300	305465870	4985	4985	4985	4985	0
256	20240419	162200	305465870	4985	4985	4985	4985	0
257	20240419	162100	305465870	4985	4985	4985	4985	0
258	20240419	162000	305465870	4985	4985	4985	4985	0
259	20240419	161900	305465870	4985	4985	4985	4985	0
260	20240419	161800	305465870	4985	4985	4985	4985	0
261	20240419	161700	305465870	4985	4985	4985	4985	0
262	20240419	161600	305465870	4985	4985	4985	4985	0
263	20240419	161500	305465870	4985	4985	4985	4985	0
264	20240419	161400	305465870	4985	4985	4985	4985	0
265	20240419	161300	305465870	4985	4985	4985	4985	0
266	20240419	161200	305465870	4985	4985	4985	4985	0
267	20240419	161100	305465870	4985	4985	4985	4985	0
268	20240419	161000	305465870	4985	4985	4985	4985	0
269	20240419	160900	305465870	4985	4985	4985	4985	0
270	20240419	160800	305465870	4985	4985	4985	4985	0
271	20240419	160700	305465870	4985	4985	4985	4985	0
272	20240419	160600	305465870	4985	4985	4985	4985	4246
273	20240419	160500	305465870	4985	4985	4985	4985	0
274	20240419	160400	305465870	4985	4985	4985	4985	0
275	20240419	160300	305465870	4985	4985	4985	4985	0
276	20240419	160200	305465870	4985	4985	4985	4985	0
277	20240419	160100	305465870	4985	4985	4985	4985	0
278	20240419	160000	305465870	4985	4985	4985	4985	0
279	20240419	155900	305465870	4985	4985	4985	4985	0
280	20240419	155800	305465870	4985	4985	4985	4985	0
281	20240419	155700	305465870	4985	4985	4985	4985	0
282	20240419	155600	305465870	4985	4985	4985	4985	0
283	20240419	155500	305465870	4985	4985	4985	4985	0
284	20240419	155400	305465870	4985	4985	4985	4985	0
285	20240419	155300	305465870	4985	4985	4985	4985	0
286	20240419	155200	305465870	4985	4985	4985	4985	0
287	20240419	155100	305465870	4985	4985	4985	4985	0
288	20240419	155000	305465870	4985	4985	4985	4985	0
289	20240419	154900	305465870	4985	4985	4985	4985	0
290	20240419	154800	305465870	4985	4985	4985	4985	0
291	20240419	154700	305465870	4985	4985	4985	4985	0
292	20240419	154600	305465870	4985	4985	4985	4985	0
293	20240419	154500	305465870	4985	4985	4985	4985	0
294	20240419	154400	305465870	4985	4985	4985	4985	0
295	20240419	154300	305465870	4985	4985	4985	4985	0
296	20240419	154200	305465870	4985	4985	4985	4985	0
297	20240419	154100	305465870	4985	4985	4985	4985	0
298	20240419	154000	305465870	4985	4985	4985	4985	0
299	20240419	153900	305465870	4985	4985	4985	4985	0
300	20240419	153800	305465870	4985	4985	4985	4985	0
301	20240419	153700	305465870	4985	4985	4985	4985	0
302	20240419	153600	305465870	4985	4985	4985	4985	4246
303	20240419	153500	305465870	4985	4985	4985	4985	0
304	20240419	153400	305465870	4985	4985	4985	4985	0
305	20240419	153300	305465870	4985	4985	4985	4985	0
306	20240419	153200	305465870	4985	4985	4985	4985	0
307	20240419	153100	305465870	4985	4985	4985	4985	0
308	20240419	153000	305465870	4985	4985	4985	4985	4246
309	20240419	152900	284299560	5080	5080	5080	5080	0
310	20240419	152800	284299560	5080	5080	5080	5080	0
311	20240419	152700	284299560	5080	5080	5080	5080	0
312	20240419	152600	284299560	5080	5080	5080	5080	0
313	20240419	152500	284299560	5080	5080	5080	5080	0
314	20240419	152400	284299560	5080	5080	5080	5080	0
315	20240419	152300	284299560	5080	5080	5080	5080	0
316	20240419	152200	284299560	5080	5080	5080	5080	0
317	20240419	152100	284299560	5080	5080	5080	5080	0
318	20240419	152000	284299560	5080	5080	5080	5080	0
319	20240419	151900	284299560	5080	5040	5080	5040	5
320	20240419	151800	284274200	5080	5050	5080	5040	267
321	20240419	151700	282926260	5070	5070	5070	5070	278
322	20240419	151600	281516800	5070	5040	5070	5040	39
323	20240419	151500	281319940	5070	5040	5070	5040	16
324	20240419	151400	281239000	5070	5060	5070	5060	2
325	20240419	151300	281228870	5050	5070	5070	5040	509
326	20240419	151200	278657130	5070	5070	5070	5070	0
327	20240419	151100	278657130	5070	5070	5070	5070	0
328	20240419	151000	278657130	5070	5070	5070	5070	30
329	20240419	150900	278505030	5060	5060	5060	5060	20
330	20240419	150800	278403830	5050	5050	5050	5050	0
331	20240419	150700	278403830	5050	5040	5050	5040	85
332	20240419	150600	277975420	5050	5050	5050	5050	363
333	20240419	150500	276142270	5070	5070	5070	5070	19
334	20240419	150400	276045940	5050	5050	5050	5050	9
335	20240419	150300	276000490	5050	5050	5050	5050	45
336	20240419	150200	275773240	5060	5060	5060	5060	0
337	20240419	150100	275773240	5060	5060	5060	5060	1
338	20240419	150000	275768180	5070	5070	5070	5070	0
339	20240419	145900	275768180	5070	5070	5070	5070	1
340	20240419	145800	275763110	5050	5050	5050	5050	0
341	20240419	145700	275763110	5050	5060	5060	5050	111
342	20240419	145600	275201550	5050	5050	5050	5050	0
343	20240419	145500	275201550	5050	5050	5050	5050	6
344	20240419	145400	275171250	5060	5060	5060	5060	0
345	20240419	145300	275171250	5060	5060	5060	5060	71
346	20240419	145200	274811990	5050	5050	5050	5050	0
347	20240419	145100	274811990	5050	5050	5050	5050	91
348	20240419	145000	274352440	5050	5050	5050	5050	13
349	20240419	144900	274286790	5050	5040	5050	5040	30
350	20240419	144800	274135350	5060	5060	5060	5060	1
351	20240419	144700	274130290	5040	5040	5040	5040	28
352	20240419	144600	273989170	5060	5060	5060	5060	0
353	20240419	144500	273989170	5060	5060	5060	5060	0
354	20240419	144400	273989170	5060	5060	5060	5050	3
355	20240419	144300	273974000	5050	5050	5050	5050	0
356	20240419	144200	273974000	5050	5050	5050	5050	0
357	20240419	144100	273974000	5050	5050	5050	5050	0
358	20240419	144000	273974000	5050	5050	5050	5050	0
359	20240419	143900	273974000	5050	5050	5050	5050	1
360	20240419	143800	273968950	5040	5040	5040	5040	0
361	20240419	143700	273968950	5040	5040	5040	5040	6
362	20240419	143600	273938710	5060	5050	5060	5050	5
363	20240419	143500	273913420	5040	5040	5040	5040	27
364	20240419	143400	273777340	5040	5040	5040	5040	0
365	20240419	143300	273777340	5040	5040	5040	5040	0
366	20240419	143200	273777340	5040	5040	5040	5040	31
367	20240419	143100	273621100	5040	5040	5040	5040	0
368	20240419	143000	273621100	5040	5040	5040	5040	0
369	20240419	142900	273621100	5040	5050	5060	5040	11
370	20240419	142800	273565570	5040	5040	5040	5040	29
371	20240419	142700	273419410	5040	5040	5040	5040	0
372	20240419	142600	273419410	5040	5040	5040	5040	0
373	20240419	142500	273419410	5040	5040	5040	5040	30
374	20240419	142400	273268210	5040	5040	5040	5040	1
375	20240419	142300	273263170	5040	5040	5040	5040	1
376	20240419	142200	273258130	5040	5040	5040	5040	0
377	20240419	142100	273258130	5040	5040	5040	5040	0
378	20240419	142000	273258130	5040	5040	5040	5040	1
379	20240419	141900	273253090	5050	5050	5050	5050	0
380	20240419	141800	273253090	5050	5050	5050	5050	44
381	20240419	141700	273030890	5040	5040	5040	5040	0
382	20240419	141600	273030890	5040	5040	5040	5040	1
383	20240419	141500	273025850	5040	5040	5040	5040	0
384	20240419	141400	273025850	5040	5040	5040	5040	0
385	20240419	141300	273025850	5040	5040	5040	5040	200
386	20240419	141200	272017850	5040	5040	5040	5040	22
387	20240419	141100	271906970	5040	5040	5040	5040	1
388	20240419	141000	271901930	5040	5050	5050	5040	500
389	20240419	140900	269381310	5060	5060	5060	5060	67
390	20240419	140800	269042290	5060	5060	5060	5060	1
391	20240419	140700	269037230	5070	5070	5070	5070	10
392	20240419	140600	268986530	5070	5070	5070	5070	2
393	20240419	140500	268976390	5070	5070	5070	5070	0
394	20240419	140400	268976390	5070	5070	5070	5070	0
395	20240419	140300	268976390	5070	5070	5070	5070	0
396	20240419	140200	268976390	5070	5070	5070	5070	22
397	20240419	140100	268864850	5070	5070	5070	5070	0
398	20240419	140000	268864850	5070	5070	5070	5070	0
399	20240419	135900	268864850	5070	5060	5070	5060	132
400	20240419	135800	268196910	5060	5060	5060	5060	0
401	20240419	135700	268196910	5060	5060	5060	5060	0
402	20240419	135600	268196910	5060	5060	5060	5060	0
403	20240419	135500	268196910	5060	5060	5060	5060	467
404	20240419	135400	265833890	5060	5050	5060	5040	4254
405	20240419	135300	244350290	5050	5050	5050	5050	0
406	20240419	135200	244350290	5050	5070	5070	5050	75
407	20240419	135100	243971240	5070	5070	5070	5070	0
408	20240419	135000	243971240	5070	5070	5070	5070	0
409	20240419	134900	243971240	5070	5070	5070	5070	2
410	20240419	134800	243961100	5070	5070	5070	5070	76
411	20240419	134700	243575780	5070	5070	5070	5070	0
412	20240419	134600	243575780	5070	5070	5070	5070	0
413	20240419	134500	243575780	5070	5070	5070	5070	4
414	20240419	134400	243555500	5060	5060	5060	5060	546
415	20240419	134300	240792740	5070	5070	5070	5070	213
416	20240419	134200	239712830	5080	5080	5080	5080	0
417	20240419	134100	239712830	5080	5080	5080	5080	0
418	20240419	134000	239712830	5080	5080	5080	5080	30
419	20240419	133900	239560430	5110	5110	5110	5110	0
420	20240419	133800	239560430	5110	5110	5110	5110	0
421	20240419	133700	239560430	5110	5110	5110	5110	5
422	20240419	133600	239534880	5070	5110	5110	5070	105
423	20240419	133500	239002310	5080	5080	5080	5080	0
424	20240419	133400	239002310	5080	5080	5080	5080	0
425	20240419	133300	239002310	5080	5080	5080	5070	789
426	20240419	133200	234996180	5110	5110	5110	5110	2
427	20240419	133100	234985960	5110	5110	5110	5110	2
428	20240419	133000	234975740	5110	5110	5110	5110	5
429	20240419	132900	234950190	5100	5100	5100	5100	308
430	20240419	132800	233379390	5110	5110	5110	5110	10
431	20240419	132700	233328290	5110	5110	5110	5110	0
432	20240419	132600	233328290	5110	5110	5110	5110	0
433	20240419	132500	233328290	5110	5110	5110	5110	0
434	20240419	132400	233328290	5110	5110	5110	5110	0
435	20240419	132300	233328290	5110	5110	5110	5110	0
436	20240419	132200	233328290	5110	5110	5110	5110	0
437	20240419	132100	233328290	5110	5110	5110	5110	10
438	20240419	132000	233277190	5100	5100	5100	5100	0
439	20240419	131900	233277190	5100	5090	5100	5090	553
440	20240419	131800	230461910	5090	5090	5090	5090	31
441	20240419	131700	230304120	5090	5090	5090	5090	0
442	20240419	131600	230304120	5090	5090	5090	5090	0
443	20240419	131500	230304120	5090	5090	5090	5090	0
444	20240419	131400	230304120	5090	5090	5090	5090	5
445	20240419	131300	230278670	5080	5080	5080	5080	483
446	20240419	131200	227825030	5070	5060	5070	5060	490
447	20240419	131100	225341730	5060	5060	5060	5060	190
448	20240419	131000	224380330	5030	5060	5060	5030	19
449	20240419	130900	224284700	5070	5070	5070	5070	0
450	20240419	130800	224284700	5070	5070	5070	5070	0
451	20240419	130700	224284700	5070	5070	5070	5070	0
452	20240419	130600	224284700	5070	5070	5070	5070	0
453	20240419	130500	224284700	5070	5070	5070	5070	0
454	20240419	130400	224284700	5070	5070	5070	5070	101
455	20240419	130300	223772630	5070	5040	5070	5040	2186
456	20240419	130200	212690820	5030	5030	5030	5030	0
457	20240419	130100	212690820	5030	5030	5030	5030	5
458	20240419	130000	212665670	5030	5010	5030	5010	115
459	20240419	125900	212087750	5010	5010	5010	5010	0
460	20240419	125800	212087750	5010	5010	5010	5010	0
461	20240419	125700	212087750	5010	5010	5010	5010	29
462	20240419	125600	211942460	5010	5010	5010	5010	34
463	20240419	125500	211772120	5010	5010	5010	5010	150
464	20240419	125400	211020620	5010	5010	5010	5010	26
465	20240419	125300	210890360	5010	5010	5010	5010	0
466	20240419	125200	210890360	5010	5010	5010	5010	0
467	20240419	125100	210890360	5010	5010	5010	5010	0
468	20240419	125000	210890360	5010	5010	5010	5010	31
469	20240419	124900	210735050	5020	5020	5020	5020	3
470	20240419	124800	210719990	5030	5030	5030	5030	0
471	20240419	124700	210719990	5030	5030	5030	5030	0
472	20240419	124600	210719990	5030	5030	5030	5030	0
473	20240419	124500	210719990	5030	5030	5030	5030	0
474	20240419	124400	210719990	5030	5030	5030	5030	0
475	20240419	124300	210719990	5030	5030	5030	5030	1
476	20240419	124200	210714960	5030	5030	5030	5030	0
477	20240419	124100	210714960	5030	5030	5030	5030	0
478	20240419	124000	210714960	5030	5030	5030	5030	0
479	20240419	123900	210714960	5030	5030	5030	5030	0
480	20240419	123800	210714960	5030	5020	5030	5020	500
481	20240419	123700	208202280	5030	5030	5030	5030	0
482	20240419	123600	208202280	5030	5030	5030	5030	0
483	20240419	123500	208202280	5030	5030	5030	5030	0
484	20240419	123400	208202280	5030	5010	5030	5010	8
485	20240419	123300	208162070	5000	5000	5000	5000	27
486	20240419	123200	208027070	4980	4980	4980	4980	0
487	20240419	123100	208027070	4980	4970	5000	4970	1051
488	20240419	123000	202773475	4970	4975	4975	4970	31
489	20240419	122900	202619380	4975	4975	4975	4975	0
490	20240419	122800	202619380	4975	4975	4975	4975	38
491	20240419	122700	202430330	4970	4970	4970	4970	0
492	20240419	122600	202430330	4970	4970	4970	4970	30
493	20240419	122500	202281230	4970	4970	4970	4970	171
494	20240419	122400	201431360	4970	4970	4970	4970	0
495	20240419	122300	201431360	4970	4970	4970	4970	31
496	20240419	122200	201277290	4970	5000	5000	4970	27
497	20240419	122100	201143070	4970	4970	4970	4970	0
498	20240419	122000	201143070	4970	4970	4970	4970	0
499	20240419	121900	201143070	4970	4970	4970	4970	0
500	20240419	121800	201143070	4970	4970	4970	4970	1
501	20240419	121700	201138100	4970	4970	4970	4970	31
502	20240419	121600	200984030	4970	4970	4970	4970	0
503	20240419	121500	200984030	4970	4970	4970	4970	0
504	20240419	121400	200984030	4970	4970	4970	4970	0
505	20240419	121300	200984030	4970	4970	4970	4970	30
506	20240419	121200	200834930	5000	4980	5000	4980	96
507	20240419	121100	200356550	4980	4975	4980	4975	123
508	20240419	121000	199744405	4975	4975	4975	4975	28
509	20240419	120900	199605105	4975	4975	4975	4975	7
510	20240419	120800	199570280	4975	4995	5000	4975	359
511	20240419	120700	197776170	5000	5000	5000	5000	0
512	20240419	120600	197776170	5000	5000	5000	5000	51
513	20240419	120500	197521170	5000	5000	5000	5000	0
514	20240419	120400	197521170	5000	5000	5000	5000	52
515	20240419	120300	197261170	5000	5000	5000	5000	0
516	20240419	120200	197261170	5000	5000	5000	5000	0
517	20240419	120100	197261170	5000	5000	5000	5000	0
518	20240419	120000	197261170	5000	5000	5000	5000	0
519	20240419	115900	197261170	5000	5000	5000	5000	0
520	20240419	115800	197261170	5000	5000	5000	5000	0
521	20240419	115700	197261170	5000	5000	5000	5000	0
522	20240419	115600	197261170	5000	4920	5000	4920	1542
523	20240419	115500	189626185	4915	4950	4950	4910	2002
524	20240419	115400	179766600	4960	4960	4960	4960	80
525	20240419	115300	179369800	4970	4970	4970	4970	1
526	20240419	115200	179364830	4970	4970	4970	4970	18
527	20240419	115100	179275370	4960	4965	4965	4960	1219
528	20240419	115000	173224755	4965	4975	4975	4965	220
529	20240419	114900	172131290	5000	5000	5000	5000	1
530	20240419	114800	172126290	5010	4990	5010	4990	4
531	20240419	114700	172106270	4990	4985	4990	4975	418
532	20240419	114600	170025825	4965	4965	4965	4965	0
533	20240419	114500	170025825	4965	4965	4965	4965	0
534	20240419	114400	170025825	4965	4965	4965	4965	102
535	20240419	114300	169519395	4965	4965	4965	4965	0
536	20240419	114200	169519395	4965	4985	4985	4965	36
537	20240419	114100	169340295	4960	4960	4960	4960	7
538	20240419	114000	169305575	4985	4955	4985	4955	121
539	20240419	113900	168705420	4985	4985	4985	4985	44
540	20240419	113800	168486080	4985	4980	4985	4980	23
541	20240419	113700	168371450	4980	4980	4980	4980	0
542	20240419	113600	168371450	4980	4950	4980	4950	213
543	20240419	113500	167316820	4925	4925	4925	4925	134
544	20240419	113400	166656870	4915	4915	4915	4915	101
545	20240419	113300	166160455	4915	4920	4920	4915	130
546	20240419	113200	165521005	4945	4945	4945	4945	0
547	20240419	113100	165521005	4945	4945	4945	4945	50
548	20240419	113000	165273755	4950	4950	4950	4950	4
549	20240419	112900	165253955	4910	4920	4920	4910	292
550	20240419	112800	163818755	4920	4920	4920	4920	30
551	20240419	112700	163671155	4920	4920	4920	4920	1
552	20240419	112600	163666235	4920	4925	4925	4920	454
553	20240419	112500	161431750	4930	4930	4930	4930	685
554	20240419	112400	158054700	4930	4935	4935	4930	657
555	20240419	112300	154814690	4935	4940	4940	4935	665
556	20240419	112200	151532765	4955	4955	4955	4955	50
557	20240419	112100	151285015	4955	4955	4955	4955	0
558	20240419	112000	151285015	4955	4955	4955	4955	0
559	20240419	111900	151285015	4955	4940	4955	4935	943
560	20240419	111800	146630035	4935	4950	4950	4935	701
561	20240419	111700	143167600	4965	4965	4965	4965	100
562	20240419	111600	142671100	4940	4940	4940	4940	217
563	20240419	111500	141599120	4940	4940	4940	4940	65
564	20240419	111400	141278020	4965	4955	4965	4950	1205
565	20240419	111300	135310430	4955	4975	4975	4955	790
566	20240419	111200	131390145	4980	4980	4980	4980	0
567	20240419	111100	131390145	4980	4980	4980	4980	0
568	20240419	111000	131390145	4980	4980	4980	4980	3
569	20240419	110900	131375205	4980	4980	4980	4980	22
570	20240419	110800	131265645	4980	4975	4980	4975	15
571	20240419	110700	131190970	4975	4980	4980	4975	9
572	20240419	110600	131146185	4975	4975	4975	4975	13
573	20240419	110500	131081510	4970	4965	4970	4965	245
574	20240419	110400	129864540	4970	4970	4970	4970	7
575	20240419	110300	129829750	4965	4965	4965	4965	65
576	20240419	110200	129507025	4970	4965	4970	4960	1122
577	20240419	110100	123937470	4965	4965	4965	4965	80
578	20240419	110000	123540270	4970	4970	4970	4970	0
579	20240419	105900	123540270	4970	4970	4970	4970	150
580	20240419	105800	122794770	4970	4970	4970	4970	50
581	20240419	105700	122546270	4970	4975	4975	4970	140
582	20240419	105600	121850460	4975	4975	4975	4975	533
583	20240419	105500	119198785	4975	4985	4985	4975	168
584	20240419	105400	118362795	5010	5010	5010	5010	0
585	20240419	105300	118362795	5010	5010	5010	5010	0
586	20240419	105200	118362795	5010	5010	5010	5010	0
587	20240419	105100	118362795	5010	5010	5010	5010	1
588	20240419	105000	118357785	4975	4975	4975	4975	0
589	20240419	104900	118357785	4975	4985	4985	4975	378
590	20240419	104800	116475545	4985	5000	5000	4975	1368
591	20240419	104700	109655315	5010	5010	5010	5010	0
592	20240419	104600	109655315	5010	5010	5010	5010	9
593	20240419	104500	109610225	5010	4990	5010	4990	89
594	20240419	104400	109166035	4995	5020	5020	4995	300
595	20240419	104300	107667435	4990	4990	4990	4990	1
596	20240419	104200	107662445	5020	5020	5020	5020	52
597	20240419	104100	107401405	4985	5000	5000	4985	300
598	20240419	104000	105903430	5010	5010	5010	5010	0
599	20240419	103900	105903430	5010	5010	5010	5010	28
600	20240419	103800	105763150	5020	5020	5020	5020	0
601	20240419	103700	105763150	5020	5020	5020	5020	0
602	20240419	103600	105763150	5020	5020	5020	5020	1
603	20240419	103500	105758130	5010	5010	5010	5010	0
604	20240419	103400	105758130	5010	5010	5010	5010	0
605	20240419	103300	105758130	5010	5010	5010	5010	0
606	20240419	103200	105758130	5010	5010	5010	5010	0
607	20240419	103100	105758130	5010	5040	5040	5010	51
608	20240419	103000	105502470	5040	5040	5040	5040	0
609	20240419	102900	105502470	5040	5040	5040	5040	2
610	20240419	102800	105492390	5040	5010	5040	5010	571
611	20240419	102700	102621070	4985	5010	5010	4985	502
612	20240419	102600	100114665	5010	5010	5010	5010	4
613	20240419	102500	100094625	5020	5020	5020	5020	0
614	20240419	102400	100094625	5020	5010	5020	4990	503
615	20240419	102300	97583290	5000	5010	5010	5000	39
616	20240419	102200	97388090	5040	5030	5040	5030	110
617	20240419	102100	96834780	5030	5040	5040	4995	99
618	20240419	102000	96339180	5020	4995	5020	4995	45
619	20240419	101900	96113305	4990	5000	5000	4990	949
620	20240419	101800	91374970	4995	5000	5000	4995	151
621	20240419	101700	90619975	4995	5030	5030	4995	3453
622	20240419	101600	73322090	5040	5030	5040	5030	5
623	20240419	101500	73296930	5030	5050	5050	5030	1083
624	20240419	101400	67833590	5050	5050	5050	5050	128
625	20240419	101300	67187190	5050	5050	5050	5050	1
626	20240419	101200	67182140	5050	5050	5050	5050	2
627	20240419	101100	67172040	5060	5060	5060	5060	0
628	20240419	101000	67172040	5060	5050	5060	5050	97
629	20240419	100900	66682180	5050	5060	5060	5050	1476
630	20240419	100800	59222370	5080	5090	5090	5080	441
631	20240419	100700	56982080	5100	5130	5130	5090	578
632	20240419	100600	54037650	5130	5130	5130	5130	0
633	20240419	100500	54037650	5130	5130	5130	5130	55
634	20240419	100400	53755500	5090	5090	5090	5090	17
635	20240419	100300	53668970	5090	5090	5090	5090	0
636	20240419	100200	53668970	5090	5090	5090	5090	0
637	20240419	100100	53668970	5090	5070	5140	5070	104
638	20240419	100000	53140650	5080	5080	5080	5080	260
639	20240419	095900	51819850	5080	5080	5080	5080	0
640	20240419	095800	51819850	5080	5080	5080	5080	0
641	20240419	095700	51819850	5080	5080	5080	5080	1
642	20240419	095600	51814770	5070	5060	5070	5060	736
643	20240419	095500	48090600	5060	5060	5060	5060	88
644	20240419	095400	47645320	5070	5070	5070	5070	3
645	20240419	095300	47630110	5080	5080	5080	5080	1
646	20240419	095200	47625030	5080	5080	5080	5080	1
647	20240419	095100	47619950	5060	5060	5060	5060	1
648	20240419	095000	47614890	5080	5080	5080	5080	0
649	20240419	094900	47614890	5080	5080	5080	5080	0
650	20240419	094800	47614890	5080	5080	5080	5080	0
651	20240419	094700	47614890	5080	5080	5080	5080	0
652	20240419	094600	47614890	5080	5080	5080	5080	1
653	20240419	094500	47609810	5050	5050	5050	5050	0
654	20240419	094400	47609810	5050	5050	5050	5050	0
655	20240419	094300	47609810	5050	5050	5050	5050	5
656	20240419	094200	47584560	5050	5060	5080	5050	189
657	20240419	094100	46629560	5060	5060	5060	5060	100
658	20240419	094000	46123560	5060	5060	5060	5060	1
659	20240419	093900	46118500	5050	5060	5070	5050	464
660	20240419	093800	43770180	5070	5070	5070	5070	0
661	20240419	093700	43770180	5070	5070	5070	5070	0
662	20240419	093600	43770180	5070	5070	5070	5070	146
663	20240419	093500	43029960	5060	5060	5060	5060	140
664	20240419	093400	42321560	5060	5060	5060	5060	0
665	20240419	093300	42321560	5060	5060	5060	5060	0
666	20240419	093200	42321560	5060	5060	5060	5060	794
667	20240419	093100	38303920	5060	5070	5070	5060	1148
668	20240419	093000	32494680	5070	5070	5070	5070	365
669	20240419	092900	30644130	5070	5070	5070	5070	210
670	20240419	092800	29579430	5080	5080	5080	5080	0
671	20240419	092700	29579430	5080	5070	5080	5070	125
672	20240419	092600	28945180	5070	5070	5070	5070	0
673	20240419	092500	28945180	5070	5070	5070	5070	95
674	20240419	092400	28463530	5070	5070	5070	5070	18
675	20240419	092300	28372270	5100	5100	5100	5100	0
676	20240419	092200	28372270	5100	5100	5100	5100	0
677	20240419	092100	28372270	5100	5100	5100	5100	0
678	20240419	092000	28372270	5100	5100	5100	5100	23
679	20240419	091900	28254970	5090	5060	5090	5060	327
680	20240419	091800	26594910	5060	5070	5070	5060	85
681	20240419	091700	26164640	5070	5080	5080	5070	52
682	20240419	091600	25900500	5070	5070	5070	5070	0
683	20240419	091500	25900500	5070	5070	5070	5070	50
684	20240419	091400	25647000	5060	5060	5060	5060	1
685	20240419	091300	25641940	5050	5050	5050	5050	0
686	20240419	091200	25641940	5050	5110	5110	5050	453
687	20240419	091100	23331440	5110	5110	5110	5110	10
688	20240419	091000	23280340	5110	5110	5110	5110	0
689	20240419	090900	23280340	5110	5160	5160	5110	583
690	20240419	090800	20294760	5200	5190	5200	5190	50
691	20240419	090700	20035140	5200	5150	5200	5150	612
692	20240419	090600	16859050	5210	5150	5210	5150	966
693	20240419	090500	11843610	5150	5150	5150	5150	177
694	20240419	090400	10932060	5110	5110	5110	5110	1
695	20240419	090300	10926950	5150	5100	5150	5100	545
696	20240419	090200	8122450	5100	5110	5110	5100	688
697	20240419	090100	4606950	5110	5090	5110	5090	297
698	20240419	090000	3094350	5070	5070	5070	5040	611