KissMeData/338100/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	204900	47617030	4255	4255	4255	4255	102
3	20240419	204800	47617030	4255	4255	4255	4255	0
4	20240419	204700	47617030	4255	4255	4255	4255	0
5	20240419	204600	47617030	4255	4255	4255	4255	0
6	20240419	204500	47617030	4255	4255	4255	4255	0
7	20240419	204400	47617030	4255	4255	4255	4255	0
8	20240419	204300	47617030	4255	4255	4255	4255	0
9	20240419	204200	47617030	4255	4255	4255	4255	0
10	20240419	204100	47617030	4255	4255	4255	4255	0
11	20240419	204000	47617030	4255	4255	4255	4255	0
12	20240419	203900	47617030	4255	4255	4255	4255	0
13	20240419	203800	47617030	4255	4255	4255	4255	0
14	20240419	203700	47617030	4255	4255	4255	4255	0
15	20240419	203600	47617030	4255	4255	4255	4255	0
16	20240419	203500	47617030	4255	4255	4255	4255	0
17	20240419	203400	47617030	4255	4255	4255	4255	0
18	20240419	203300	47617030	4255	4255	4255	4255	0
19	20240419	203200	47617030	4255	4255	4255	4255	0
20	20240419	203100	47617030	4255	4255	4255	4255	0
21	20240419	203000	47617030	4255	4255	4255	4255	0
22	20240419	202900	47617030	4255	4255	4255	4255	0
23	20240419	202800	47617030	4255	4255	4255	4255	0
24	20240419	202700	47617030	4255	4255	4255	4255	0
25	20240419	202600	47617030	4255	4255	4255	4255	0
26	20240419	202500	47617030	4255	4255	4255	4255	0
27	20240419	202400	47617030	4255	4255	4255	4255	0
28	20240419	202300	47617030	4255	4255	4255	4255	0
29	20240419	202200	47617030	4255	4255	4255	4255	0
30	20240419	202100	47617030	4255	4255	4255	4255	0
31	20240419	202000	47617030	4255	4255	4255	4255	0
32	20240419	201900	47617030	4255	4255	4255	4255	102
33	20240419	201800	47617030	4255	4255	4255	4255	0
34	20240419	201700	47617030	4255	4255	4255	4255	0
35	20240419	201600	47617030	4255	4255	4255	4255	0
36	20240419	201500	47617030	4255	4255	4255	4255	0
37	20240419	201400	47617030	4255	4255	4255	4255	0
38	20240419	201300	47617030	4255	4255	4255	4255	0
39	20240419	201200	47617030	4255	4255	4255	4255	0
40	20240419	201100	47617030	4255	4255	4255	4255	0
41	20240419	201000	47617030	4255	4255	4255	4255	0
42	20240419	200900	47617030	4255	4255	4255	4255	0
43	20240419	200800	47617030	4255	4255	4255	4255	0
44	20240419	200700	47617030	4255	4255	4255	4255	0
45	20240419	200600	47617030	4255	4255	4255	4255	0
46	20240419	200500	47617030	4255	4255	4255	4255	0
47	20240419	200400	47617030	4255	4255	4255	4255	0
48	20240419	200300	47617030	4255	4255	4255	4255	0
49	20240419	200200	47617030	4255	4255	4255	4255	0
50	20240419	200100	47617030	4255	4255	4255	4255	0
51	20240419	200000	47617030	4255	4255	4255	4255	0
52	20240419	195900	47617030	4255	4255	4255	4255	0
53	20240419	195800	47617030	4255	4255	4255	4255	0
54	20240419	195700	47617030	4255	4255	4255	4255	0
55	20240419	195600	47617030	4255	4255	4255	4255	0
56	20240419	195500	47617030	4255	4255	4255	4255	0
57	20240419	195400	47617030	4255	4255	4255	4255	0
58	20240419	195300	47617030	4255	4255	4255	4255	0
59	20240419	195200	47617030	4255	4255	4255	4255	0
60	20240419	195100	47617030	4255	4255	4255	4255	0
61	20240419	195000	47617030	4255	4255	4255	4255	0
62	20240419	194900	47617030	4255	4255	4255	4255	102
63	20240419	194800	47617030	4255	4255	4255	4255	0
64	20240419	194700	47617030	4255	4255	4255	4255	0
65	20240419	194600	47617030	4255	4255	4255	4255	0
66	20240419	194500	47617030	4255	4255	4255	4255	0
67	20240419	194400	47617030	4255	4255	4255	4255	0
68	20240419	194300	47617030	4255	4255	4255	4255	0
69	20240419	194200	47617030	4255	4255	4255	4255	0
70	20240419	194100	47617030	4255	4255	4255	4255	0
71	20240419	194000	47617030	4255	4255	4255	4255	0
72	20240419	193900	47617030	4255	4255	4255	4255	0
73	20240419	193800	47617030	4255	4255	4255	4255	0
74	20240419	193700	47617030	4255	4255	4255	4255	0
75	20240419	193600	47617030	4255	4255	4255	4255	0
76	20240419	193500	47617030	4255	4255	4255	4255	0
77	20240419	193400	47617030	4255	4255	4255	4255	0
78	20240419	193300	47617030	4255	4255	4255	4255	0
79	20240419	193200	47617030	4255	4255	4255	4255	0
80	20240419	193100	47617030	4255	4255	4255	4255	0
81	20240419	193000	47617030	4255	4255	4255	4255	0
82	20240419	192900	47617030	4255	4255	4255	4255	0
83	20240419	192800	47617030	4255	4255	4255	4255	0
84	20240419	192700	47617030	4255	4255	4255	4255	0
85	20240419	192600	47617030	4255	4255	4255	4255	0
86	20240419	192500	47617030	4255	4255	4255	4255	0
87	20240419	192400	47617030	4255	4255	4255	4255	0
88	20240419	192300	47617030	4255	4255	4255	4255	0
89	20240419	192200	47617030	4255	4255	4255	4255	0
90	20240419	192100	47617030	4255	4255	4255	4255	0
91	20240419	192000	47617030	4255	4255	4255	4255	0
92	20240419	191900	47617030	4255	4255	4255	4255	102
93	20240419	191800	47617030	4255	4255	4255	4255	0
94	20240419	191700	47617030	4255	4255	4255	4255	0
95	20240419	191600	47617030	4255	4255	4255	4255	0
96	20240419	191500	47617030	4255	4255	4255	4255	0
97	20240419	191400	47617030	4255	4255	4255	4255	0
98	20240419	191300	47617030	4255	4255	4255	4255	0
99	20240419	191200	47617030	4255	4255	4255	4255	0
100	20240419	191100	47617030	4255	4255	4255	4255	0
101	20240419	191000	47617030	4255	4255	4255	4255	0
102	20240419	190900	47617030	4255	4255	4255	4255	0
103	20240419	190800	47617030	4255	4255	4255	4255	0
104	20240419	190700	47617030	4255	4255	4255	4255	0
105	20240419	190600	47617030	4255	4255	4255	4255	0
106	20240419	190500	47617030	4255	4255	4255	4255	0
107	20240419	190400	47617030	4255	4255	4255	4255	0
108	20240419	190300	47617030	4255	4255	4255	4255	0
109	20240419	190200	47617030	4255	4255	4255	4255	0
110	20240419	190100	47617030	4255	4255	4255	4255	0
111	20240419	190000	47617030	4255	4255	4255	4255	0
112	20240419	185900	47617030	4255	4255	4255	4255	0
113	20240419	185800	47617030	4255	4255	4255	4255	0
114	20240419	185700	47617030	4255	4255	4255	4255	0
115	20240419	185600	47617030	4255	4255	4255	4255	0
116	20240419	185500	47617030	4255	4255	4255	4255	0
117	20240419	185400	47617030	4255	4255	4255	4255	0
118	20240419	185300	47617030	4255	4255	4255	4255	0
119	20240419	185200	47617030	4255	4255	4255	4255	0
120	20240419	185100	47617030	4255	4255	4255	4255	0
121	20240419	185000	47617030	4255	4255	4255	4255	0
122	20240419	184900	47617030	4255	4255	4255	4255	102
123	20240419	184800	47617030	4255	4255	4255	4255	0
124	20240419	184700	47617030	4255	4255	4255	4255	0
125	20240419	184600	47617030	4255	4255	4255	4255	0
126	20240419	184500	47617030	4255	4255	4255	4255	0
127	20240419	184400	47617030	4255	4255	4255	4255	0
128	20240419	184300	47617030	4255	4255	4255	4255	0
129	20240419	184200	47617030	4255	4255	4255	4255	0
130	20240419	184100	47617030	4255	4255	4255	4255	0
131	20240419	184000	47617030	4255	4255	4255	4255	0
132	20240419	183900	47617030	4255	4255	4255	4255	0
133	20240419	183800	47617030	4255	4255	4255	4255	0
134	20240419	183700	47617030	4255	4255	4255	4255	0
135	20240419	183600	47617030	4255	4255	4255	4255	0
136	20240419	183500	47617030	4255	4255	4255	4255	0
137	20240419	183400	47617030	4255	4255	4255	4255	0
138	20240419	183300	47617030	4255	4255	4255	4255	0
139	20240419	183200	47617030	4255	4255	4255	4255	0
140	20240419	183100	47617030	4255	4255	4255	4255	0
141	20240419	183000	47617030	4255	4255	4255	4255	0
142	20240419	182900	47617030	4255	4255	4255	4255	0
143	20240419	182800	47617030	4255	4255	4255	4255	0
144	20240419	182700	47617030	4255	4255	4255	4255	0
145	20240419	182600	47617030	4255	4255	4255	4255	0
146	20240419	182500	47617030	4255	4255	4255	4255	0
147	20240419	182400	47617030	4255	4255	4255	4255	0
148	20240419	182300	47617030	4255	4255	4255	4255	0
149	20240419	182200	47617030	4255	4255	4255	4255	0
150	20240419	182100	47617030	4255	4255	4255	4255	0
151	20240419	182000	47617030	4255	4255	4255	4255	0
152	20240419	181900	47617030	4255	4255	4255	4255	102
153	20240419	181800	47617030	4255	4255	4255	4255	0
154	20240419	181700	47617030	4255	4255	4255	4255	0
155	20240419	181600	47617030	4255	4255	4255	4255	0
156	20240419	181500	47617030	4255	4255	4255	4255	0
157	20240419	181400	47617030	4255	4255	4255	4255	0
158	20240419	181300	47617030	4255	4255	4255	4255	0
159	20240419	181200	47617030	4255	4255	4255	4255	0
160	20240419	181100	47617030	4255	4255	4255	4255	0
161	20240419	181000	47617030	4255	4255	4255	4255	0
162	20240419	180900	47617030	4255	4255	4255	4255	0
163	20240419	180800	47617030	4255	4255	4255	4255	0
164	20240419	180700	47617030	4255	4255	4255	4255	0
165	20240419	180600	47617030	4255	4255	4255	4255	0
166	20240419	180500	47617030	4255	4255	4255	4255	0
167	20240419	180400	47617030	4255	4255	4255	4255	0
168	20240419	180300	47617030	4255	4255	4255	4255	0
169	20240419	180200	47617030	4255	4255	4255	4255	0
170	20240419	180100	47617030	4255	4255	4255	4255	0
171	20240419	180000	47617030	4255	4255	4255	4255	0
172	20240419	175900	47617030	4255	4255	4255	4255	0
173	20240419	175800	47617030	4255	4255	4255	4255	0
174	20240419	175700	47617030	4255	4255	4255	4255	0
175	20240419	175600	47617030	4255	4255	4255	4255	0
176	20240419	175500	47617030	4255	4255	4255	4255	0
177	20240419	175400	47617030	4255	4255	4255	4255	0
178	20240419	175300	47617030	4255	4255	4255	4255	0
179	20240419	175200	47617030	4255	4255	4255	4255	0
180	20240419	175100	47617030	4255	4255	4255	4255	0
181	20240419	175000	47617030	4255	4255	4255	4255	0
182	20240419	174900	47617030	4255	4255	4255	4255	102
183	20240419	174800	47617030	4255	4255	4255	4255	0
184	20240419	174700	47617030	4255	4255	4255	4255	0
185	20240419	174600	47617030	4255	4255	4255	4255	0
186	20240419	174500	47617030	4255	4255	4255	4255	0
187	20240419	174400	47617030	4255	4255	4255	4255	0
188	20240419	174300	47617030	4255	4255	4255	4255	0
189	20240419	174200	47617030	4255	4255	4255	4255	0
190	20240419	174100	47617030	4255	4255	4255	4255	0
191	20240419	174000	47617030	4255	4255	4255	4255	0
192	20240419	173900	47617030	4255	4255	4255	4255	0
193	20240419	173800	47617030	4255	4255	4255	4255	0
194	20240419	173700	47617030	4255	4255	4255	4255	0
195	20240419	173600	47617030	4255	4255	4255	4255	0
196	20240419	173500	47617030	4255	4255	4255	4255	0
197	20240419	173400	47617030	4255	4255	4255	4255	0
198	20240419	173300	47617030	4255	4255	4255	4255	0
199	20240419	173200	47617030	4255	4255	4255	4255	0
200	20240419	173100	47617030	4255	4255	4255	4255	0
201	20240419	173000	47617030	4255	4255	4255	4255	0
202	20240419	172900	47617030	4255	4255	4255	4255	0
203	20240419	172800	47617030	4255	4255	4255	4255	0
204	20240419	172700	47617030	4255	4255	4255	4255	0
205	20240419	172600	47617030	4255	4255	4255	4255	0
206	20240419	172500	47617030	4255	4255	4255	4255	0
207	20240419	172400	47617030	4255	4255	4255	4255	0
208	20240419	172300	47617030	4255	4255	4255	4255	0
209	20240419	172200	47617030	4255	4255	4255	4255	0
210	20240419	172100	47617030	4255	4255	4255	4255	0
211	20240419	172000	47617030	4255	4255	4255	4255	0
212	20240419	171900	47617030	4255	4255	4255	4255	102
213	20240419	171800	47617030	4255	4255	4255	4255	0
214	20240419	171700	47617030	4255	4255	4255	4255	0
215	20240419	171600	47617030	4255	4255	4255	4255	0
216	20240419	171500	47617030	4255	4255	4255	4255	0
217	20240419	171400	47617030	4255	4255	4255	4255	0
218	20240419	171300	47617030	4255	4255	4255	4255	0
219	20240419	171200	47617030	4255	4255	4255	4255	0
220	20240419	171100	47617030	4255	4255	4255	4255	0
221	20240419	171000	47617030	4255	4255	4255	4255	0
222	20240419	170900	47617030	4255	4255	4255	4255	0
223	20240419	170800	47617030	4255	4255	4255	4255	0
224	20240419	170700	47617030	4255	4255	4255	4255	0
225	20240419	170600	47617030	4255	4255	4255	4255	0
226	20240419	170500	47617030	4255	4255	4255	4255	0
227	20240419	170400	47617030	4255	4255	4255	4255	0
228	20240419	170300	47617030	4255	4255	4255	4255	0
229	20240419	170200	47617030	4255	4255	4255	4255	0
230	20240419	170100	47617030	4255	4255	4255	4255	0
231	20240419	170000	47617030	4255	4255	4255	4255	0
232	20240419	165900	47617030	4255	4255	4255	4255	0
233	20240419	165800	47617030	4255	4255	4255	4255	0
234	20240419	165700	47617030	4255	4255	4255	4255	0
235	20240419	165600	47617030	4255	4255	4255	4255	0
236	20240419	165500	47617030	4255	4255	4255	4255	0
237	20240419	165400	47617030	4255	4255	4255	4255	0
238	20240419	165300	47617030	4255	4255	4255	4255	0
239	20240419	165200	47617030	4255	4255	4255	4255	0
240	20240419	165100	47617030	4255	4255	4255	4255	0
241	20240419	165000	47617030	4255	4255	4255	4255	0
242	20240419	164900	47617030	4255	4255	4255	4255	102
243	20240419	164800	47617030	4255	4255	4255	4255	0
244	20240419	164700	47617030	4255	4255	4255	4255	0
245	20240419	164600	47617030	4255	4255	4255	4255	0
246	20240419	164500	47617030	4255	4255	4255	4255	0
247	20240419	164400	47617030	4255	4255	4255	4255	0
248	20240419	164300	47617030	4255	4255	4255	4255	0
249	20240419	164200	47617030	4255	4255	4255	4255	0
250	20240419	164100	47617030	4255	4255	4255	4255	0
251	20240419	164000	47617030	4255	4255	4255	4255	0
252	20240419	163900	47617030	4255	4255	4255	4255	0
253	20240419	163800	47617030	4255	4255	4255	4255	0
254	20240419	163700	47617030	4255	4255	4255	4255	0
255	20240419	163600	47617030	4255	4255	4255	4255	0
256	20240419	163500	47617030	4255	4255	4255	4255	0
257	20240419	163400	47617030	4255	4255	4255	4255	0
258	20240419	163300	47617030	4255	4255	4255	4255	0
259	20240419	163200	47617030	4255	4255	4255	4255	0
260	20240419	163100	47617030	4255	4255	4255	4255	0
261	20240419	163000	47617030	4255	4255	4255	4255	0
262	20240419	162900	47617030	4255	4255	4255	4255	0
263	20240419	162800	47617030	4255	4255	4255	4255	0
264	20240419	162700	47617030	4255	4255	4255	4255	0
265	20240419	162600	47617030	4255	4255	4255	4255	0
266	20240419	162500	47617030	4255	4255	4255	4255	0
267	20240419	162400	47617030	4255	4255	4255	4255	0
268	20240419	162300	47617030	4255	4255	4255	4255	0
269	20240419	162200	47617030	4255	4255	4255	4255	0
270	20240419	162100	47617030	4255	4255	4255	4255	0
271	20240419	162000	47617030	4255	4255	4255	4255	0
272	20240419	161900	47617030	4255	4255	4255	4255	102
273	20240419	161800	47617030	4255	4255	4255	4255	0
274	20240419	161700	47617030	4255	4255	4255	4255	0
275	20240419	161600	47617030	4255	4255	4255	4255	0
276	20240419	161500	47617030	4255	4255	4255	4255	0
277	20240419	161400	47617030	4255	4255	4255	4255	0
278	20240419	161300	47617030	4255	4255	4255	4255	0
279	20240419	161200	47617030	4255	4255	4255	4255	0
280	20240419	161100	47617030	4255	4255	4255	4255	0
281	20240419	161000	47617030	4255	4255	4255	4255	0
282	20240419	160900	47617030	4255	4255	4255	4255	0
283	20240419	160800	47617030	4255	4255	4255	4255	0
284	20240419	160700	47617030	4255	4255	4255	4255	0
285	20240419	160600	47617030	4255	4255	4255	4255	0
286	20240419	160500	47617030	4255	4255	4255	4255	0
287	20240419	160400	47617030	4255	4255	4255	4255	0
288	20240419	160300	47617030	4255	4255	4255	4255	0
289	20240419	160200	47617030	4255	4255	4255	4255	0
290	20240419	160100	47617030	4255	4255	4255	4255	0
291	20240419	160000	47617030	4255	4255	4255	4255	0
292	20240419	155900	47617030	4255	4255	4255	4255	0
293	20240419	155800	47617030	4255	4255	4255	4255	0
294	20240419	155700	47617030	4255	4255	4255	4255	0
295	20240419	155600	47617030	4255	4255	4255	4255	0
296	20240419	155500	47617030	4255	4255	4255	4255	0
297	20240419	155400	47617030	4255	4255	4255	4255	0
298	20240419	155300	47617030	4255	4255	4255	4255	0
299	20240419	155200	47617030	4255	4255	4255	4255	0
300	20240419	155100	47617030	4255	4255	4255	4255	0
301	20240419	155000	47617030	4255	4255	4255	4255	0
302	20240419	154900	47617030	4255	4255	4255	4255	102
303	20240419	154800	47617030	4255	4255	4255	4255	0
304	20240419	154700	47617030	4255	4255	4255	4255	0
305	20240419	154600	47617030	4255	4255	4255	4255	0
306	20240419	154500	47617030	4255	4255	4255	4255	0
307	20240419	154400	47617030	4255	4255	4255	4255	0
308	20240419	154300	47617030	4255	4255	4255	4255	0
309	20240419	154200	47617030	4255	4255	4255	4255	0
310	20240419	154100	47617030	4255	4255	4255	4255	0
311	20240419	154000	47617030	4255	4255	4255	4255	0
312	20240419	153900	47617030	4255	4255	4255	4255	0
313	20240419	153800	47617030	4255	4255	4255	4255	0
314	20240419	153700	47617030	4255	4255	4255	4255	0
315	20240419	153600	47617030	4255	4255	4255	4255	0
316	20240419	153500	47617030	4255	4255	4255	4255	0
317	20240419	153400	47617030	4255	4255	4255	4255	0
318	20240419	153300	47617030	4255	4255	4255	4255	0
319	20240419	153200	47617030	4255	4255	4255	4255	0
320	20240419	153100	47617030	4255	4255	4255	4255	0
321	20240419	153000	47617030	4255	4255	4255	4255	102
322	20240419	152900	47183020	4250	4250	4250	4250	0
323	20240419	152800	47183020	4250	4250	4250	4250	0
324	20240419	152700	47183020	4250	4250	4250	4250	0
325	20240419	152600	47183020	4250	4250	4250	4250	0
326	20240419	152500	47183020	4250	4250	4250	4250	0
327	20240419	152400	47183020	4250	4250	4250	4250	0
328	20240419	152300	47183020	4250	4250	4250	4250	0
329	20240419	152200	47183020	4250	4250	4250	4250	0
330	20240419	152100	47183020	4250	4250	4250	4250	0
331	20240419	152000	47183020	4250	4250	4250	4250	0
332	20240419	151900	47183020	4250	4250	4250	4250	0
333	20240419	151800	47183020	4250	4250	4250	4250	0
334	20240419	151700	47183020	4250	4250	4250	4250	20
335	20240419	151600	47098020	4255	4255	4255	4255	0
336	20240419	151500	47098020	4255	4255	4255	4255	0
337	20240419	151400	47098020	4255	4255	4255	4255	0
338	20240419	151300	47098020	4255	4255	4255	4255	0
339	20240419	151200	47098020	4255	4255	4255	4255	0
340	20240419	151100	47098020	4255	4255	4255	4255	0
341	20240419	151000	47098020	4255	4255	4255	4255	1
342	20240419	150900	47093765	4250	4250	4250	4250	0
343	20240419	150800	47093765	4250	4250	4250	4250	1
344	20240419	150700	47089515	4255	4255	4255	4255	0
345	20240419	150600	47089515	4255	4255	4255	4255	0
346	20240419	150500	47089515	4255	4255	4255	4255	0
347	20240419	150400	47089515	4255	4255	4255	4255	0
348	20240419	150300	47089515	4255	4255	4255	4255	60
349	20240419	150200	46834215	4255	4255	4255	4255	0
350	20240419	150100	46834215	4255	4255	4255	4255	0
351	20240419	150000	46834215	4255	4255	4255	4255	0
352	20240419	145900	46834215	4255	4255	4255	4255	0
353	20240419	145800	46834215	4255	4255	4255	4255	0
354	20240419	145700	46834215	4255	4255	4255	4255	0
355	20240419	145600	46834215	4255	4255	4255	4255	0
356	20240419	145500	46834215	4255	4255	4255	4255	0
357	20240419	145400	46834215	4255	4255	4255	4255	0
358	20240419	145300	46834215	4255	4255	4255	4255	0
359	20240419	145200	46834215	4255	4255	4255	4255	0
360	20240419	145100	46834215	4255	4255	4255	4255	0
361	20240419	145000	46834215	4255	4255	4255	4255	0
362	20240419	144900	46834215	4255	4255	4255	4255	0
363	20240419	144800	46834215	4255	4255	4255	4255	0
364	20240419	144700	46834215	4255	4255	4255	4255	1
365	20240419	144600	46829960	4255	4255	4255	4255	0
366	20240419	144500	46829960	4255	4255	4255	4255	0
367	20240419	144400	46829960	4255	4255	4255	4255	0
368	20240419	144300	46829960	4255	4255	4255	4255	0
369	20240419	144200	46829960	4255	4255	4255	4255	0
370	20240419	144100	46829960	4255	4255	4255	4255	0
371	20240419	144000	46829960	4255	4255	4255	4255	0
372	20240419	143900	46829960	4255	4255	4255	4255	0
373	20240419	143800	46829960	4255	4255	4255	4255	0
374	20240419	143700	46829960	4255	4255	4255	4255	0
375	20240419	143600	46829960	4255	4255	4255	4255	6
376	20240419	143500	46804430	4260	4260	4260	4260	0
377	20240419	143400	46804430	4260	4260	4260	4260	0
378	20240419	143300	46804430	4260	4250	4260	4250	385
379	20240419	143200	45165830	4245	4245	4245	4245	0
380	20240419	143100	45165830	4245	4245	4245	4245	0
381	20240419	143000	45165830	4245	4245	4245	4245	0
382	20240419	142900	45165830	4245	4245	4245	4245	0
383	20240419	142800	45165830	4245	4245	4245	4245	0
384	20240419	142700	45165830	4245	4245	4245	4245	0
385	20240419	142600	45165830	4245	4245	4245	4245	0
386	20240419	142500	45165830	4245	4245	4245	4245	0
387	20240419	142400	45165830	4245	4245	4245	4245	0
388	20240419	142300	45165830	4245	4245	4245	4245	0
389	20240419	142200	45165830	4245	4245	4245	4245	10
390	20240419	142100	45123380	4240	4240	4240	4240	0
391	20240419	142000	45123380	4240	4240	4240	4240	0
392	20240419	141900	45123380	4240	4240	4240	4240	0
393	20240419	141800	45123380	4240	4240	4240	4240	0
394	20240419	141700	45123380	4240	4240	4240	4240	0
395	20240419	141600	45123380	4240	4240	4240	4240	0
396	20240419	141500	45123380	4240	4240	4240	4240	0
397	20240419	141400	45123380	4240	4240	4240	4240	37
398	20240419	141300	44966500	4240	4240	4240	4240	0
399	20240419	141200	44966500	4240	4240	4240	4240	0
400	20240419	141100	44966500	4240	4240	4240	4240	4
401	20240419	141000	44949540	4240	4240	4240	4240	0
402	20240419	140900	44949540	4240	4240	4240	4240	0
403	20240419	140800	44949540	4240	4240	4240	4240	0
404	20240419	140700	44949540	4240	4240	4240	4240	5
405	20240419	140600	44928340	4240	4240	4240	4240	4
406	20240419	140500	44911380	4240	4240	4240	4240	0
407	20240419	140400	44911380	4240	4240	4240	4240	0
408	20240419	140300	44911380	4240	4240	4240	4240	0
409	20240419	140200	44911380	4240	4240	4240	4240	0
410	20240419	140100	44911380	4240	4240	4240	4240	1
411	20240419	140000	44907140	4240	4240	4240	4240	4
412	20240419	135900	44890180	4240	4240	4240	4240	0
413	20240419	135800	44890180	4240	4240	4240	4240	0
414	20240419	135700	44890180	4240	4240	4240	4240	0
415	20240419	135600	44890180	4240	4240	4240	4240	0
416	20240419	135500	44890180	4240	4240	4240	4240	0
417	20240419	135400	44890180	4240	4240	4240	4240	0
418	20240419	135300	44890180	4240	4240	4240	4240	0
419	20240419	135200	44890180	4240	4240	4240	4240	0
420	20240419	135100	44890180	4240	4240	4240	4240	0
421	20240419	135000	44890180	4240	4240	4240	4240	0
422	20240419	134900	44890180	4240	4240	4240	4240	0
423	20240419	134800	44890180	4240	4240	4240	4240	0
424	20240419	134700	44890180	4240	4240	4240	4240	7
425	20240419	134600	44860500	4235	4235	4235	4235	0
426	20240419	134500	44860500	4235	4235	4235	4235	0
427	20240419	134400	44860500	4235	4235	4235	4235	0
428	20240419	134300	44860500	4235	4235	4235	4235	0
429	20240419	134200	44860500	4235	4235	4235	4235	0
430	20240419	134100	44860500	4235	4235	4235	4235	0
431	20240419	134000	44860500	4235	4235	4235	4235	0
432	20240419	133900	44860500	4235	4235	4235	4235	3
433	20240419	133800	44847795	4230	4230	4230	4230	0
434	20240419	133700	44847795	4230	4230	4230	4230	0
435	20240419	133600	44847795	4230	4230	4230	4230	0
436	20240419	133500	44847795	4230	4230	4230	4230	10
437	20240419	133400	44805495	4235	4235	4235	4235	1
438	20240419	133300	44801260	4230	4230	4230	4230	0
439	20240419	133200	44801260	4230	4230	4230	4230	13
440	20240419	133100	44746270	4235	4235	4235	4235	0
441	20240419	133000	44746270	4235	4235	4235	4235	0
442	20240419	132900	44746270	4235	4235	4235	4235	0
443	20240419	132800	44746270	4235	4235	4235	4235	2
444	20240419	132700	44737800	4235	4235	4235	4235	0
445	20240419	132600	44737800	4235	4235	4235	4235	1
446	20240419	132500	44733565	4235	4235	4235	4235	0
447	20240419	132400	44733565	4235	4235	4235	4235	0
448	20240419	132300	44733565	4235	4235	4235	4235	0
449	20240419	132200	44733565	4235	4235	4235	4235	0
450	20240419	132100	44733565	4235	4235	4235	4235	0
451	20240419	132000	44733565	4235	4235	4235	4235	0
452	20240419	131900	44733565	4235	4235	4235	4235	0
453	20240419	131800	44733565	4235	4235	4235	4235	0
454	20240419	131700	44733565	4235	4235	4235	4235	0
455	20240419	131600	44733565	4235	4235	4235	4235	0
456	20240419	131500	44733565	4235	4235	4235	4235	0
457	20240419	131400	44733565	4235	4235	4235	4235	0
458	20240419	131300	44733565	4235	4235	4235	4235	0
459	20240419	131200	44733565	4235	4235	4235	4235	0
460	20240419	131100	44733565	4235	4235	4235	4235	0
461	20240419	131000	44733565	4235	4235	4235	4235	0
462	20240419	130900	44733565	4235	4235	4235	4235	0
463	20240419	130800	44733565	4235	4235	4235	4235	415
464	20240419	130700	42976040	4235	4235	4235	4235	0
465	20240419	130600	42976040	4235	4235	4235	4235	4
466	20240419	130500	42959100	4230	4230	4230	4230	0
467	20240419	130400	42959100	4230	4230	4230	4230	0
468	20240419	130300	42959100	4230	4230	4230	4230	0
469	20240419	130200	42959100	4230	4230	4230	4230	0
470	20240419	130100	42959100	4230	4230	4230	4230	0
471	20240419	130000	42959100	4230	4230	4230	4230	0
472	20240419	125900	42959100	4230	4230	4230	4230	0
473	20240419	125800	42959100	4230	4230	4230	4230	0
474	20240419	125700	42959100	4230	4230	4230	4230	0
475	20240419	125600	42959100	4230	4230	4230	4230	0
476	20240419	125500	42959100	4230	4230	4230	4230	0
477	20240419	125400	42959100	4230	4230	4230	4230	275
478	20240419	125300	41795850	4225	4225	4225	4225	0
479	20240419	125200	41795850	4225	4225	4225	4225	11
480	20240419	125100	41749375	4225	4225	4225	4225	0
481	20240419	125000	41749375	4225	4225	4225	4225	0
482	20240419	124900	41749375	4225	4225	4225	4225	1313
483	20240419	124800	36201950	4230	4230	4230	4230	4
484	20240419	124700	36185030	4225	4225	4225	4225	0
485	20240419	124600	36185030	4225	4225	4225	4225	0
486	20240419	124500	36185030	4225	4225	4225	4225	0
487	20240419	124400	36185030	4225	4225	4225	4225	300
488	20240419	124300	34917530	4225	4225	4225	4225	0
489	20240419	124200	34917530	4225	4225	4225	4225	0
490	20240419	124100	34917530	4225	4225	4225	4225	0
491	20240419	124000	34917530	4225	4225	4225	4225	0
492	20240419	123900	34917530	4225	4225	4225	4225	0
493	20240419	123800	34917530	4225	4225	4225	4225	323
494	20240419	123700	33552855	4225	4225	4225	4225	0
495	20240419	123600	33552855	4225	4230	4230	4225	1469
496	20240419	123500	27342945	4235	4235	4235	4235	0
497	20240419	123400	27342945	4235	4235	4235	4235	0
498	20240419	123300	27342945	4235	4235	4235	4235	0
499	20240419	123200	27342945	4235	4235	4235	4235	0
500	20240419	123100	27342945	4235	4235	4235	4235	0
501	20240419	123000	27342945	4235	4235	4235	4235	5
502	20240419	122900	27321770	4235	4235	4235	4235	0
503	20240419	122800	27321770	4235	4235	4235	4235	0
504	20240419	122700	27321770	4235	4235	4235	4235	7
505	20240419	122600	27292125	4235	4235	4235	4235	0
506	20240419	122500	27292125	4235	4235	4235	4235	0
507	20240419	122400	27292125	4235	4235	4235	4235	1
508	20240419	122300	27287890	4230	4230	4230	4230	0
509	20240419	122200	27287890	4230	4230	4230	4230	0
510	20240419	122100	27287890	4230	4230	4230	4230	50
511	20240419	122000	27076390	4235	4235	4235	4235	0
512	20240419	121900	27076390	4235	4235	4235	4235	20
513	20240419	121800	26991690	4235	4235	4235	4235	0
514	20240419	121700	26991690	4235	4235	4235	4235	0
515	20240419	121600	26991690	4235	4235	4235	4235	12
516	20240419	121500	26940870	4230	4230	4230	4230	0
517	20240419	121400	26940870	4230	4230	4230	4230	0
518	20240419	121300	26940870	4230	4230	4230	4230	33
519	20240419	121200	26801280	4235	4235	4235	4235	0
520	20240419	121100	26801280	4235	4235	4235	4235	0
521	20240419	121000	26801280	4235	4235	4235	4235	0
522	20240419	120900	26801280	4235	4235	4235	4235	5
523	20240419	120800	26780105	4230	4230	4230	4230	0
524	20240419	120700	26780105	4230	4230	4230	4230	0
525	20240419	120600	26780105	4230	4230	4230	4230	0
526	20240419	120500	26780105	4230	4230	4230	4230	1
527	20240419	120400	26775875	4230	4230	4230	4230	0
528	20240419	120300	26775875	4230	4230	4230	4230	0
529	20240419	120200	26775875	4230	4230	4230	4230	0
530	20240419	120100	26775875	4230	4230	4230	4230	0
531	20240419	120000	26775875	4230	4230	4230	4230	0
532	20240419	115900	26775875	4230	4230	4230	4230	0
533	20240419	115800	26775875	4230	4230	4230	4230	0
534	20240419	115700	26775875	4230	4230	4230	4230	4
535	20240419	115600	26758955	4235	4235	4235	4235	0
536	20240419	115500	26758955	4235	4235	4235	4235	0
537	20240419	115400	26758955	4235	4235	4235	4235	15
538	20240419	115300	26695430	4235	4235	4235	4235	0
539	20240419	115200	26695430	4235	4235	4235	4235	0
540	20240419	115100	26695430	4235	4235	4235	4235	0
541	20240419	115000	26695430	4235	4235	4235	4235	0
542	20240419	114900	26695430	4235	4235	4235	4235	0
543	20240419	114800	26695430	4235	4235	4235	4235	10
544	20240419	114700	26653080	4230	4235	4235	4230	383
545	20240419	114600	25032980	4235	4235	4235	4235	0
546	20240419	114500	25032980	4235	4235	4235	4235	0
547	20240419	114400	25032980	4235	4235	4235	4235	0
548	20240419	114300	25032980	4235	4235	4235	4235	0
549	20240419	114200	25032980	4235	4235	4235	4235	50
550	20240419	114100	24821230	4235	4235	4235	4235	50
551	20240419	114000	24609480	4235	4235	4235	4235	0
552	20240419	113900	24609480	4235	4235	4235	4235	0
553	20240419	113800	24609480	4235	4235	4235	4235	4
554	20240419	113700	24592540	4230	4230	4230	4230	0
555	20240419	113600	24592540	4230	4230	4230	4230	0
556	20240419	113500	24592540	4230	4230	4230	4230	0
557	20240419	113400	24592540	4230	4230	4230	4230	0
558	20240419	113300	24592540	4230	4230	4230	4230	0
559	20240419	113200	24592540	4230	4230	4230	4230	0
560	20240419	113100	24592540	4230	4230	4230	4230	0
561	20240419	113000	24592540	4230	4230	4230	4230	0
562	20240419	112900	24592540	4230	4230	4230	4230	0
563	20240419	112800	24592540	4230	4230	4230	4230	0
564	20240419	112700	24592540	4230	4230	4230	4230	500
565	20240419	112600	22477540	4235	4235	4235	4235	0
566	20240419	112500	22477540	4235	4235	4235	4235	0
567	20240419	112400	22477540	4235	4235	4235	4235	0
568	20240419	112300	22477540	4235	4235	4235	4235	1
569	20240419	112200	22473305	4230	4230	4230	4230	0
570	20240419	112100	22473305	4230	4230	4230	4230	0
571	20240419	112000	22473305	4230	4230	4230	4230	0
572	20240419	111900	22473305	4230	4230	4230	4230	0
573	20240419	111800	22473305	4230	4230	4230	4230	0
574	20240419	111700	22473305	4230	4230	4230	4230	224
575	20240419	111600	21525785	4230	4230	4230	4230	1
576	20240419	111500	21521555	4235	4235	4235	4235	2118
577	20240419	111400	12551825	4240	4240	4240	4240	1
578	20240419	111300	12547585	4240	4240	4240	4240	0
579	20240419	111200	12547585	4240	4240	4240	4240	1
580	20240419	111100	12543345	4235	4235	4235	4235	0
581	20240419	111000	12543345	4235	4235	4235	4235	0
582	20240419	110900	12543345	4235	4235	4235	4235	30
583	20240419	110800	12416295	4235	4235	4235	4235	0
584	20240419	110700	12416295	4235	4235	4235	4235	0
585	20240419	110600	12416295	4235	4235	4235	4235	0
586	20240419	110500	12416295	4235	4235	4235	4235	0
587	20240419	110400	12416295	4235	4235	4235	4235	0
588	20240419	110300	12416295	4235	4235	4235	4235	2
589	20240419	110200	12407825	4240	4240	4240	4240	0
590	20240419	110100	12407825	4240	4240	4240	4240	0
591	20240419	110000	12407825	4240	4240	4240	4240	0
592	20240419	105900	12407825	4240	4240	4240	4240	17
593	20240419	105800	12335745	4240	4240	4240	4240	0
594	20240419	105700	12335745	4240	4240	4240	4240	0
595	20240419	105600	12335745	4240	4240	4240	4240	0
596	20240419	105500	12335745	4240	4240	4240	4240	1
597	20240419	105400	12331505	4240	4240	4240	4240	0
598	20240419	105300	12331505	4240	4240	4240	4240	0
599	20240419	105200	12331505	4240	4240	4240	4240	0
600	20240419	105100	12331505	4240	4240	4240	4240	140
601	20240419	105000	11737905	4240	4240	4240	4240	0
602	20240419	104900	11737905	4240	4240	4240	4240	0
603	20240419	104800	11737905	4240	4240	4240	4240	0
604	20240419	104700	11737905	4240	4240	4240	4240	0
605	20240419	104600	11737905	4240	4240	4240	4240	0
606	20240419	104500	11737905	4240	4240	4240	4240	0
607	20240419	104400	11737905	4240	4240	4240	4240	0
608	20240419	104300	11737905	4240	4240	4240	4240	0
609	20240419	104200	11737905	4240	4240	4240	4240	0
610	20240419	104100	11737905	4240	4240	4240	4240	0
611	20240419	104000	11737905	4240	4240	4240	4240	0
612	20240419	103900	11737905	4240	4240	4240	4240	0
613	20240419	103800	11737905	4240	4240	4240	4240	0
614	20240419	103700	11737905	4240	4240	4240	4240	0
615	20240419	103600	11737905	4240	4240	4240	4240	0
616	20240419	103500	11737905	4240	4245	4245	4240	604
617	20240419	103400	9176615	4250	4250	4250	4250	0
618	20240419	103300	9176615	4250	4250	4250	4250	0
619	20240419	103200	9176615	4250	4250	4250	4250	0
620	20240419	103100	9176615	4250	4250	4250	4250	0
621	20240419	103000	9176615	4250	4250	4250	4250	85
622	20240419	102900	8815365	4255	4255	4255	4255	0
623	20240419	102800	8815365	4255	4255	4255	4255	0
624	20240419	102700	8815365	4255	4255	4255	4255	2
625	20240419	102600	8806855	4255	4255	4255	4255	0
626	20240419	102500	8806855	4255	4255	4255	4255	0
627	20240419	102400	8806855	4255	4255	4255	4255	0
628	20240419	102300	8806855	4255	4255	4255	4255	58
629	20240419	102200	8560065	4255	4255	4255	4255	0
630	20240419	102100	8560065	4255	4255	4255	4255	0
631	20240419	102000	8560065	4255	4255	4255	4255	0
632	20240419	101900	8560065	4255	4255	4255	4255	0
633	20240419	101800	8560065	4255	4255	4255	4255	1
634	20240419	101700	8555810	4240	4240	4240	4240	0
635	20240419	101600	8555810	4240	4240	4240	4240	0
636	20240419	101500	8555810	4240	4240	4240	4240	0
637	20240419	101400	8555810	4240	4240	4240	4240	0
638	20240419	101300	8555810	4240	4240	4240	4240	0
639	20240419	101200	8555810	4240	4240	4240	4240	0
640	20240419	101100	8555810	4240	4240	4240	4240	154
641	20240419	101000	7902850	4250	4250	4250	4250	0
642	20240419	100900	7902850	4250	4250	4250	4250	51
643	20240419	100800	7686100	4255	4255	4255	4255	0
644	20240419	100700	7686100	4255	4255	4255	4255	0
645	20240419	100600	7686100	4255	4255	4255	4255	0
646	20240419	100500	7686100	4255	4255	4255	4255	0
647	20240419	100400	7686100	4255	4255	4255	4255	1
648	20240419	100300	7681845	4250	4250	4250	4250	0
649	20240419	100200	7681845	4250	4250	4250	4250	0
650	20240419	100100	7681845	4250	4250	4250	4250	59
651	20240419	100000	7431095	4250	4250	4250	4250	100
652	20240419	095900	7006095	4250	4250	4250	4250	0
653	20240419	095800	7006095	4250	4250	4250	4250	0
654	20240419	095700	7006095	4250	4250	4250	4250	100
655	20240419	095600	6581095	4250	4250	4250	4250	16
656	20240419	095500	6513095	4250	4250	4250	4250	0
657	20240419	095400	6513095	4250	4250	4250	4250	0
658	20240419	095300	6513095	4250	4250	4250	4250	0
659	20240419	095200	6513095	4250	4250	4250	4250	0
660	20240419	095100	6513095	4250	4250	4250	4250	100
661	20240419	095000	6088095	4240	4240	4240	4240	683
662	20240419	094900	3192175	4240	4240	4240	4240	0
663	20240419	094800	3192175	4240	4240	4240	4240	0
664	20240419	094700	3192175	4240	4240	4240	4240	0
665	20240419	094600	3192175	4240	4240	4240	4240	0
666	20240419	094500	3192175	4240	4240	4240	4240	30
667	20240419	094400	3064975	4240	4240	4240	4240	6
668	20240419	094300	3039535	4240	4240	4240	4240	3
669	20240419	094200	3026815	4240	4240	4240	4240	0
670	20240419	094100	3026815	4240	4240	4240	4240	0
671	20240419	094000	3026815	4240	4240	4240	4240	2
672	20240419	093900	3018335	4235	4235	4235	4235	1
673	20240419	093800	3014100	4235	4235	4235	4235	1
674	20240419	093700	3009865	4235	4235	4235	4235	0
675	20240419	093600	3009865	4235	4240	4240	4235	438
676	20240419	093500	1153515	4240	4240	4240	4240	0
677	20240419	093400	1153515	4240	4240	4240	4240	0
678	20240419	093300	1153515	4240	4240	4240	4240	0
679	20240419	093200	1153515	4240	4240	4240	4240	28
680	20240419	093100	1034795	4240	4235	4240	4235	2
681	20240419	093000	1026320	4240	4240	4240	4240	1
682	20240419	092900	1022080	4235	4235	4235	4235	0
683	20240419	092800	1022080	4235	4235	4235	4235	0
684	20240419	092700	1022080	4235	4235	4235	4235	0
685	20240419	092600	1022080	4235	4235	4235	4235	10
686	20240419	092500	979730	4240	4240	4240	4240	0
687	20240419	092400	979730	4240	4240	4240	4240	0
688	20240419	092300	979730	4240	4240	4240	4240	0
689	20240419	092200	979730	4240	4240	4240	4240	0
690	20240419	092100	979730	4240	4240	4240	4240	45
691	20240419	092000	788930	4235	4235	4235	4235	0
692	20240419	091900	788930	4235	4235	4235	4235	47
693	20240419	091800	589885	4240	4240	4240	4240	50
694	20240419	091700	377885	4240	4240	4240	4240	0
695	20240419	091600	377885	4240	4240	4240	4240	10
696	20240419	091500	335485	4240	4240	4240	4240	10
697	20240419	091400	293085	4250	4250	4250	4250	0
698	20240419	091300	293085	4250	4250	4250	4250	0
699	20240419	091200	293085	4250	4250	4250	4250	0
700	20240419	091100	293085	4250	4250	4250	4250	0
701	20240419	091000	293085	4250	4250	4250	4250	10
702	20240419	090900	250585	4250	4250	4250	4250	0
703	20240419	090800	250585	4250	4235	4250	4235	17
704	20240419	090700	178500	4250	4250	4250	4250	1
705	20240419	090600	174250	4250	4250	4250	4250	0
706	20240419	090500	174250	4250	4250	4250	4250	0
707	20240419	090400	174250	4250	4250	4250	4250	7
708	20240419	090300	144500	4250	4250	4250	4250	1
709	20240419	090200	140250	4250	4250	4250	4250	0
710	20240419	090100	140250	4250	4250	4250	4250	0
711	20240419	090000	140250	4250	4250	4250	4250	33