KissMeData/232680/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	202500	500061910	8680	8680	8680	8680	915
3	20240419	202400	500061910	8680	8680	8680	8680	0
4	20240419	202300	500061910	8680	8680	8680	8680	0
5	20240419	202200	500061910	8680	8680	8680	8680	0
6	20240419	202100	500061910	8680	8680	8680	8680	0
7	20240419	202000	500061910	8680	8680	8680	8680	0
8	20240419	201900	500061910	8680	8680	8680	8680	0
9	20240419	201800	500061910	8680	8680	8680	8680	0
10	20240419	201700	500061910	8680	8680	8680	8680	0
11	20240419	201600	500061910	8680	8680	8680	8680	0
12	20240419	201500	500061910	8680	8680	8680	8680	0
13	20240419	201400	500061910	8680	8680	8680	8680	0
14	20240419	201300	500061910	8680	8680	8680	8680	0
15	20240419	201200	500061910	8680	8680	8680	8680	0
16	20240419	201100	500061910	8680	8680	8680	8680	0
17	20240419	201000	500061910	8680	8680	8680	8680	0
18	20240419	200900	500061910	8680	8680	8680	8680	0
19	20240419	200800	500061910	8680	8680	8680	8680	0
20	20240419	200700	500061910	8680	8680	8680	8680	0
21	20240419	200600	500061910	8680	8680	8680	8680	0
22	20240419	200500	500061910	8680	8680	8680	8680	0
23	20240419	200400	500061910	8680	8680	8680	8680	0
24	20240419	200300	500061910	8680	8680	8680	8680	0
25	20240419	200200	500061910	8680	8680	8680	8680	0
26	20240419	200100	500061910	8680	8680	8680	8680	0
27	20240419	200000	500061910	8680	8680	8680	8680	0
28	20240419	195900	500061910	8680	8680	8680	8680	0
29	20240419	195800	500061910	8680	8680	8680	8680	0
30	20240419	195700	500061910	8680	8680	8680	8680	0
31	20240419	195600	500061910	8680	8680	8680	8680	0
32	20240419	195500	500061910	8680	8680	8680	8680	915
33	20240419	195400	500061910	8680	8680	8680	8680	0
34	20240419	195300	500061910	8680	8680	8680	8680	0
35	20240419	195200	500061910	8680	8680	8680	8680	0
36	20240419	195100	500061910	8680	8680	8680	8680	0
37	20240419	195000	500061910	8680	8680	8680	8680	0
38	20240419	194900	500061910	8680	8680	8680	8680	0
39	20240419	194800	500061910	8680	8680	8680	8680	0
40	20240419	194700	500061910	8680	8680	8680	8680	0
41	20240419	194600	500061910	8680	8680	8680	8680	0
42	20240419	194500	500061910	8680	8680	8680	8680	0
43	20240419	194400	500061910	8680	8680	8680	8680	0
44	20240419	194300	500061910	8680	8680	8680	8680	0
45	20240419	194200	500061910	8680	8680	8680	8680	0
46	20240419	194100	500061910	8680	8680	8680	8680	0
47	20240419	194000	500061910	8680	8680	8680	8680	0
48	20240419	193900	500061910	8680	8680	8680	8680	0
49	20240419	193800	500061910	8680	8680	8680	8680	0
50	20240419	193700	500061910	8680	8680	8680	8680	0
51	20240419	193600	500061910	8680	8680	8680	8680	0
52	20240419	193500	500061910	8680	8680	8680	8680	0
53	20240419	193400	500061910	8680	8680	8680	8680	0
54	20240419	193300	500061910	8680	8680	8680	8680	0
55	20240419	193200	500061910	8680	8680	8680	8680	0
56	20240419	193100	500061910	8680	8680	8680	8680	0
57	20240419	193000	500061910	8680	8680	8680	8680	0
58	20240419	192900	500061910	8680	8680	8680	8680	0
59	20240419	192800	500061910	8680	8680	8680	8680	0
60	20240419	192700	500061910	8680	8680	8680	8680	0
61	20240419	192600	500061910	8680	8680	8680	8680	0
62	20240419	192500	500061910	8680	8680	8680	8680	915
63	20240419	192400	500061910	8680	8680	8680	8680	0
64	20240419	192300	500061910	8680	8680	8680	8680	0
65	20240419	192200	500061910	8680	8680	8680	8680	0
66	20240419	192100	500061910	8680	8680	8680	8680	0
67	20240419	192000	500061910	8680	8680	8680	8680	0
68	20240419	191900	500061910	8680	8680	8680	8680	0
69	20240419	191800	500061910	8680	8680	8680	8680	0
70	20240419	191700	500061910	8680	8680	8680	8680	0
71	20240419	191600	500061910	8680	8680	8680	8680	0
72	20240419	191500	500061910	8680	8680	8680	8680	0
73	20240419	191400	500061910	8680	8680	8680	8680	0
74	20240419	191300	500061910	8680	8680	8680	8680	0
75	20240419	191200	500061910	8680	8680	8680	8680	0
76	20240419	191100	500061910	8680	8680	8680	8680	0
77	20240419	191000	500061910	8680	8680	8680	8680	0
78	20240419	190900	500061910	8680	8680	8680	8680	0
79	20240419	190800	500061910	8680	8680	8680	8680	0
80	20240419	190700	500061910	8680	8680	8680	8680	0
81	20240419	190600	500061910	8680	8680	8680	8680	0
82	20240419	190500	500061910	8680	8680	8680	8680	0
83	20240419	190400	500061910	8680	8680	8680	8680	0
84	20240419	190300	500061910	8680	8680	8680	8680	0
85	20240419	190200	500061910	8680	8680	8680	8680	0
86	20240419	190100	500061910	8680	8680	8680	8680	0
87	20240419	190000	500061910	8680	8680	8680	8680	0
88	20240419	185900	500061910	8680	8680	8680	8680	0
89	20240419	185800	500061910	8680	8680	8680	8680	0
90	20240419	185700	500061910	8680	8680	8680	8680	0
91	20240419	185600	500061910	8680	8680	8680	8680	0
92	20240419	185500	500061910	8680	8680	8680	8680	915
93	20240419	185400	500061910	8680	8680	8680	8680	0
94	20240419	185300	500061910	8680	8680	8680	8680	0
95	20240419	185200	500061910	8680	8680	8680	8680	0
96	20240419	185100	500061910	8680	8680	8680	8680	0
97	20240419	185000	500061910	8680	8680	8680	8680	0
98	20240419	184900	500061910	8680	8680	8680	8680	0
99	20240419	184800	500061910	8680	8680	8680	8680	0
100	20240419	184700	500061910	8680	8680	8680	8680	0
101	20240419	184600	500061910	8680	8680	8680	8680	0
102	20240419	184500	500061910	8680	8680	8680	8680	0
103	20240419	184400	500061910	8680	8680	8680	8680	0
104	20240419	184300	500061910	8680	8680	8680	8680	0
105	20240419	184200	500061910	8680	8680	8680	8680	0
106	20240419	184100	500061910	8680	8680	8680	8680	0
107	20240419	184000	500061910	8680	8680	8680	8680	0
108	20240419	183900	500061910	8680	8680	8680	8680	0
109	20240419	183800	500061910	8680	8680	8680	8680	0
110	20240419	183700	500061910	8680	8680	8680	8680	0
111	20240419	183600	500061910	8680	8680	8680	8680	0
112	20240419	183500	500061910	8680	8680	8680	8680	0
113	20240419	183400	500061910	8680	8680	8680	8680	0
114	20240419	183300	500061910	8680	8680	8680	8680	0
115	20240419	183200	500061910	8680	8680	8680	8680	0
116	20240419	183100	500061910	8680	8680	8680	8680	0
117	20240419	183000	500061910	8680	8680	8680	8680	0
118	20240419	182900	500061910	8680	8680	8680	8680	0
119	20240419	182800	500061910	8680	8680	8680	8680	0
120	20240419	182700	500061910	8680	8680	8680	8680	0
121	20240419	182600	500061910	8680	8680	8680	8680	0
122	20240419	182500	500061910	8680	8680	8680	8680	915
123	20240419	182400	500061910	8680	8680	8680	8680	0
124	20240419	182300	500061910	8680	8680	8680	8680	0
125	20240419	182200	500061910	8680	8680	8680	8680	0
126	20240419	182100	500061910	8680	8680	8680	8680	0
127	20240419	182000	500061910	8680	8680	8680	8680	0
128	20240419	181900	500061910	8680	8680	8680	8680	0
129	20240419	181800	500061910	8680	8680	8680	8680	0
130	20240419	181700	500061910	8680	8680	8680	8680	0
131	20240419	181600	500061910	8680	8680	8680	8680	0
132	20240419	181500	500061910	8680	8680	8680	8680	0
133	20240419	181400	500061910	8680	8680	8680	8680	0
134	20240419	181300	500061910	8680	8680	8680	8680	0
135	20240419	181200	500061910	8680	8680	8680	8680	0
136	20240419	181100	500061910	8680	8680	8680	8680	0
137	20240419	181000	500061910	8680	8680	8680	8680	0
138	20240419	180900	500061910	8680	8680	8680	8680	0
139	20240419	180800	500061910	8680	8680	8680	8680	0
140	20240419	180700	500061910	8680	8680	8680	8680	0
141	20240419	180600	500061910	8680	8680	8680	8680	0
142	20240419	180500	500061910	8680	8680	8680	8680	0
143	20240419	180400	500061910	8680	8680	8680	8680	0
144	20240419	180300	500061910	8680	8680	8680	8680	0
145	20240419	180200	500061910	8680	8680	8680	8680	0
146	20240419	180100	500061910	8680	8680	8680	8680	0
147	20240419	180000	500061910	8680	8680	8680	8680	0
148	20240419	175900	500061910	8680	8680	8680	8680	0
149	20240419	175800	500061910	8680	8680	8680	8680	0
150	20240419	175700	500061910	8680	8680	8680	8680	0
151	20240419	175600	500061910	8680	8680	8680	8680	0
152	20240419	175500	500061910	8680	8680	8680	8680	915
153	20240419	175400	500061910	8680	8680	8680	8680	0
154	20240419	175300	500061910	8680	8680	8680	8680	0
155	20240419	175200	500061910	8680	8680	8680	8680	0
156	20240419	175100	500061910	8680	8680	8680	8680	0
157	20240419	175000	500061910	8680	8680	8680	8680	0
158	20240419	174900	500061910	8680	8680	8680	8680	0
159	20240419	174800	500061910	8680	8680	8680	8680	0
160	20240419	174700	500061910	8680	8680	8680	8680	0
161	20240419	174600	500061910	8680	8680	8680	8680	0
162	20240419	174500	500061910	8680	8680	8680	8680	0
163	20240419	174400	500061910	8680	8680	8680	8680	0
164	20240419	174300	500061910	8680	8680	8680	8680	0
165	20240419	174200	500061910	8680	8680	8680	8680	0
166	20240419	174100	500061910	8680	8680	8680	8680	0
167	20240419	174000	500061910	8680	8680	8680	8680	0
168	20240419	173900	500061910	8680	8680	8680	8680	0
169	20240419	173800	500061910	8680	8680	8680	8680	0
170	20240419	173700	500061910	8680	8680	8680	8680	0
171	20240419	173600	500061910	8680	8680	8680	8680	0
172	20240419	173500	500061910	8680	8680	8680	8680	0
173	20240419	173400	500061910	8680	8680	8680	8680	0
174	20240419	173300	500061910	8680	8680	8680	8680	0
175	20240419	173200	500061910	8680	8680	8680	8680	0
176	20240419	173100	500061910	8680	8680	8680	8680	0
177	20240419	173000	500061910	8680	8680	8680	8680	0
178	20240419	172900	500061910	8680	8680	8680	8680	0
179	20240419	172800	500061910	8680	8680	8680	8680	0
180	20240419	172700	500061910	8680	8680	8680	8680	0
181	20240419	172600	500061910	8680	8680	8680	8680	0
182	20240419	172500	500061910	8680	8680	8680	8680	915
183	20240419	172400	500061910	8680	8680	8680	8680	0
184	20240419	172300	500061910	8680	8680	8680	8680	0
185	20240419	172200	500061910	8680	8680	8680	8680	0
186	20240419	172100	500061910	8680	8680	8680	8680	0
187	20240419	172000	500061910	8680	8680	8680	8680	0
188	20240419	171900	500061910	8680	8680	8680	8680	0
189	20240419	171800	500061910	8680	8680	8680	8680	0
190	20240419	171700	500061910	8680	8680	8680	8680	0
191	20240419	171600	500061910	8680	8680	8680	8680	0
192	20240419	171500	500061910	8680	8680	8680	8680	0
193	20240419	171400	500061910	8680	8680	8680	8680	0
194	20240419	171300	500061910	8680	8680	8680	8680	0
195	20240419	171200	500061910	8680	8680	8680	8680	0
196	20240419	171100	500061910	8680	8680	8680	8680	0
197	20240419	171000	500061910	8680	8680	8680	8680	0
198	20240419	170900	500061910	8680	8680	8680	8680	0
199	20240419	170800	500061910	8680	8680	8680	8680	0
200	20240419	170700	500061910	8680	8680	8680	8680	0
201	20240419	170600	500061910	8680	8680	8680	8680	0
202	20240419	170500	500061910	8680	8680	8680	8680	0
203	20240419	170400	500061910	8680	8680	8680	8680	0
204	20240419	170300	500061910	8680	8680	8680	8680	0
205	20240419	170200	500061910	8680	8680	8680	8680	0
206	20240419	170100	500061910	8680	8680	8680	8680	0
207	20240419	170000	500061910	8680	8680	8680	8680	0
208	20240419	165900	500061910	8680	8680	8680	8680	0
209	20240419	165800	500061910	8680	8680	8680	8680	0
210	20240419	165700	500061910	8680	8680	8680	8680	0
211	20240419	165600	500061910	8680	8680	8680	8680	0
212	20240419	165500	500061910	8680	8680	8680	8680	915
213	20240419	165400	500061910	8680	8680	8680	8680	0
214	20240419	165300	500061910	8680	8680	8680	8680	0
215	20240419	165200	500061910	8680	8680	8680	8680	0
216	20240419	165100	500061910	8680	8680	8680	8680	0
217	20240419	165000	500061910	8680	8680	8680	8680	0
218	20240419	164900	500061910	8680	8680	8680	8680	0
219	20240419	164800	500061910	8680	8680	8680	8680	0
220	20240419	164700	500061910	8680	8680	8680	8680	0
221	20240419	164600	500061910	8680	8680	8680	8680	0
222	20240419	164500	500061910	8680	8680	8680	8680	0
223	20240419	164400	500061910	8680	8680	8680	8680	0
224	20240419	164300	500061910	8680	8680	8680	8680	0
225	20240419	164200	500061910	8680	8680	8680	8680	0
226	20240419	164100	500061910	8680	8680	8680	8680	0
227	20240419	164000	500061910	8680	8680	8680	8680	0
228	20240419	163900	500061910	8680	8680	8680	8680	0
229	20240419	163800	500061910	8680	8680	8680	8680	0
230	20240419	163700	500061910	8680	8680	8680	8680	0
231	20240419	163600	500061910	8680	8680	8680	8680	0
232	20240419	163500	500061910	8680	8680	8680	8680	0
233	20240419	163400	500061910	8680	8680	8680	8680	0
234	20240419	163300	500061910	8680	8680	8680	8680	0
235	20240419	163200	500061910	8680	8680	8680	8680	0
236	20240419	163100	500061910	8680	8680	8680	8680	0
237	20240419	163000	500061910	8680	8680	8680	8680	0
238	20240419	162900	500061910	8680	8680	8680	8680	0
239	20240419	162800	500061910	8680	8680	8680	8680	0
240	20240419	162700	500061910	8680	8680	8680	8680	0
241	20240419	162600	500061910	8680	8680	8680	8680	0
242	20240419	162500	500061910	8680	8680	8680	8680	915
243	20240419	162400	500061910	8680	8680	8680	8680	0
244	20240419	162300	500061910	8680	8680	8680	8680	0
245	20240419	162200	500061910	8680	8680	8680	8680	0
246	20240419	162100	500061910	8680	8680	8680	8680	0
247	20240419	162000	500061910	8680	8680	8680	8680	0
248	20240419	161900	500061910	8680	8680	8680	8680	0
249	20240419	161800	500061910	8680	8680	8680	8680	0
250	20240419	161700	500061910	8680	8680	8680	8680	0
251	20240419	161600	500061910	8680	8680	8680	8680	0
252	20240419	161500	500061910	8680	8680	8680	8680	0
253	20240419	161400	500061910	8680	8680	8680	8680	0
254	20240419	161300	500061910	8680	8680	8680	8680	0
255	20240419	161200	500061910	8680	8680	8680	8680	0
256	20240419	161100	500061910	8680	8680	8680	8680	0
257	20240419	161000	500061910	8680	8680	8680	8680	0
258	20240419	160900	500061910	8680	8680	8680	8680	0
259	20240419	160800	500061910	8680	8680	8680	8680	0
260	20240419	160700	500061910	8680	8680	8680	8680	0
261	20240419	160600	500061910	8680	8680	8680	8680	0
262	20240419	160500	500061910	8680	8680	8680	8680	0
263	20240419	160400	500061910	8680	8680	8680	8680	0
264	20240419	160300	500061910	8680	8680	8680	8680	0
265	20240419	160200	500061910	8680	8680	8680	8680	0
266	20240419	160100	500061910	8680	8680	8680	8680	0
267	20240419	160000	500061910	8680	8680	8680	8680	0
268	20240419	155900	500061910	8680	8680	8680	8680	0
269	20240419	155800	500061910	8680	8680	8680	8680	0
270	20240419	155700	500061910	8680	8680	8680	8680	0
271	20240419	155600	500061910	8680	8680	8680	8680	0
272	20240419	155500	500061910	8680	8680	8680	8680	915
273	20240419	155400	500061910	8680	8680	8680	8680	0
274	20240419	155300	500061910	8680	8680	8680	8680	0
275	20240419	155200	500061910	8680	8680	8680	8680	0
276	20240419	155100	500061910	8680	8680	8680	8680	0
277	20240419	155000	500061910	8680	8680	8680	8680	0
278	20240419	154900	500061910	8680	8680	8680	8680	0
279	20240419	154800	500061910	8680	8680	8680	8680	0
280	20240419	154700	500061910	8680	8680	8680	8680	0
281	20240419	154600	500061910	8680	8680	8680	8680	0
282	20240419	154500	500061910	8680	8680	8680	8680	0
283	20240419	154400	500061910	8680	8680	8680	8680	0
284	20240419	154300	500061910	8680	8680	8680	8680	0
285	20240419	154200	500061910	8680	8680	8680	8680	0
286	20240419	154100	500061910	8680	8680	8680	8680	0
287	20240419	154000	500061910	8680	8680	8680	8680	0
288	20240419	153900	500061910	8680	8680	8680	8680	0
289	20240419	153800	500061910	8680	8680	8680	8680	0
290	20240419	153700	500061910	8680	8680	8680	8680	0
291	20240419	153600	500061910	8680	8680	8680	8680	0
292	20240419	153500	500061910	8680	8680	8680	8680	0
293	20240419	153400	500061910	8680	8680	8680	8680	0
294	20240419	153300	500061910	8680	8680	8680	8680	0
295	20240419	153200	500061910	8680	8680	8680	8680	0
296	20240419	153100	500061910	8680	8680	8680	8680	0
297	20240419	153000	500061910	8680	8680	8680	8680	915
298	20240419	152900	492119710	8720	8720	8720	8720	0
299	20240419	152800	492119710	8720	8720	8720	8720	0
300	20240419	152700	492119710	8720	8720	8720	8720	0
301	20240419	152600	492119710	8720	8720	8720	8720	0
302	20240419	152500	492119710	8720	8720	8720	8720	0
303	20240419	152400	492119710	8720	8720	8720	8720	0
304	20240419	152300	492119710	8720	8720	8720	8720	0
305	20240419	152200	492119710	8720	8720	8720	8720	0
306	20240419	152100	492119710	8720	8720	8720	8720	0
307	20240419	152000	492119710	8720	8720	8720	8720	0
308	20240419	151900	492119710	8720	8720	8730	8720	92
309	20240419	151800	491317320	8720	8720	8730	8700	1150
310	20240419	151700	481300690	8720	8720	8730	8720	50
311	20240419	151600	480864590	8720	8740	8740	8720	170
312	20240419	151500	479380970	8750	8750	8750	8750	300
313	20240419	151400	476755970	8720	8720	8720	8720	546
314	20240419	151300	471994850	8730	8730	8730	8730	35
315	20240419	151200	471689300	8730	8730	8730	8730	0
316	20240419	151100	471689300	8730	8750	8750	8730	308
317	20240419	151000	468995610	8780	8780	8780	8780	0
318	20240419	150900	468995610	8780	8780	8780	8780	386
319	20240419	150800	465606530	8780	8780	8780	8740	1040
320	20240419	150700	456475410	8720	8720	8720	8720	0
321	20240419	150600	456475410	8720	8740	8740	8720	180
322	20240419	150500	454905350	8750	8750	8750	8750	689
323	20240419	150400	448876600	8760	8760	8760	8760	244
324	20240419	150300	446739160	8760	8750	8760	8750	22
325	20240419	150200	446546460	8760	8770	8770	8760	430
326	20240419	150100	442776590	8810	8810	8810	8810	3
327	20240419	150000	442750160	8820	8820	8820	8820	0
328	20240419	145900	442750160	8820	8820	8820	8820	0
329	20240419	145800	442750160	8820	8820	8820	8820	0
330	20240419	145700	442750160	8820	8820	8820	8820	0
331	20240419	145600	442750160	8820	8820	8820	8820	5
332	20240419	145500	442706060	8820	8820	8820	8820	0
333	20240419	145400	442706060	8820	8820	8820	8820	2
334	20240419	145300	442688420	8820	8820	8820	8820	0
335	20240419	145200	442688420	8820	8820	8820	8820	0
336	20240419	145100	442688420	8820	8820	8820	8820	1
337	20240419	145000	442679600	8770	8800	8820	8770	94
338	20240419	144900	441854610	8780	8780	8780	8780	0
339	20240419	144800	441854610	8780	8770	8780	8770	19
340	20240419	144700	441687830	8780	8780	8780	8780	385
341	20240419	144600	438307530	8780	8780	8780	8780	0
342	20240419	144500	438307530	8780	8780	8780	8780	0
343	20240419	144400	438307530	8780	8780	8780	8780	0
344	20240419	144300	438307530	8780	8780	8780	8780	0
345	20240419	144200	438307530	8780	8780	8780	8780	0
346	20240419	144100	438307530	8780	8780	8780	8780	0
347	20240419	144000	438307530	8780	8780	8780	8780	5
348	20240419	143900	438263630	8780	8780	8780	8780	1
349	20240419	143800	438254850	8780	8780	8780	8780	1
350	20240419	143700	438246070	8780	8780	8780	8780	0
351	20240419	143600	438246070	8780	8780	8780	8780	3
352	20240419	143500	438219730	8770	8770	8770	8770	0
353	20240419	143400	438219730	8770	8770	8770	8770	0
354	20240419	143300	438219730	8770	8770	8770	8770	39
355	20240419	143200	437877700	8770	8770	8770	8770	10
356	20240419	143100	437790000	8770	8770	8770	8770	0
357	20240419	143000	437790000	8770	8770	8770	8770	0
358	20240419	142900	437790000	8770	8770	8770	8770	0
359	20240419	142800	437790000	8770	8770	8770	8770	121
360	20240419	142700	436728830	8770	8770	8770	8770	0
361	20240419	142600	436728830	8770	8770	8770	8770	0
362	20240419	142500	436728830	8770	8770	8770	8770	0
363	20240419	142400	436728830	8770	8770	8770	8770	0
364	20240419	142300	436728830	8770	8770	8770	8770	0
365	20240419	142200	436728830	8770	8770	8770	8770	0
366	20240419	142100	436728830	8770	8770	8770	8770	0
367	20240419	142000	436728830	8770	8770	8770	8770	72
368	20240419	141900	436097390	8820	8820	8820	8820	1
369	20240419	141800	436088570	8770	8770	8770	8770	0
370	20240419	141700	436088570	8770	8770	8770	8770	0
371	20240419	141600	436088570	8770	8810	8810	8770	239
372	20240419	141500	433992140	8810	8810	8810	8810	0
373	20240419	141400	433992140	8810	8810	8810	8810	0
374	20240419	141300	433992140	8810	8810	8810	8810	1
375	20240419	141200	433983330	8820	8820	8820	8820	0
376	20240419	141100	433983330	8820	8820	8820	8820	0
377	20240419	141000	433983330	8820	8820	8820	8820	0
378	20240419	140900	433983330	8820	8820	8820	8820	0
379	20240419	140800	433983330	8820	8820	8820	8820	1
380	20240419	140700	433974510	8800	8810	8820	8800	5
381	20240419	140600	433930480	8820	8820	8820	8820	0
382	20240419	140500	433930480	8820	8820	8820	8820	0
383	20240419	140400	433930480	8820	8820	8820	8820	0
384	20240419	140300	433930480	8820	8820	8820	8820	5
385	20240419	140200	433886380	8820	8820	8820	8820	1
386	20240419	140100	433877560	8810	8810	8810	8810	1
387	20240419	140000	433868750	8770	8770	8770	8770	0
388	20240419	135900	433868750	8770	8820	8820	8770	151
389	20240419	135800	432540680	8800	8790	8800	8790	150
390	20240419	135700	431221810	8790	8790	8790	8790	1
391	20240419	135600	431213020	8770	8770	8770	8770	1
392	20240419	135500	431204250	8770	8790	8800	8770	1254
393	20240419	135400	420175550	8800	8800	8800	8800	1
394	20240419	135300	420166750	8780	8780	8780	8780	0
395	20240419	135200	420166750	8780	8800	8800	8780	43
396	20240419	135100	419789170	8800	8800	8800	8800	0
397	20240419	135000	419789170	8800	8800	8800	8800	0
398	20240419	134900	419789170	8800	8800	8800	8800	2
399	20240419	134800	419771570	8800	8800	8800	8800	0
400	20240419	134700	419771570	8800	8790	8800	8790	5
401	20240419	134600	419727580	8790	8790	8790	8790	3
402	20240419	134500	419701210	8780	8780	8780	8780	0
403	20240419	134400	419701210	8780	8780	8780	8780	0
404	20240419	134300	419701210	8780	8780	8780	8780	0
405	20240419	134200	419701210	8780	8780	8780	8780	39
406	20240419	134100	419358790	8780	8780	8780	8780	20
407	20240419	134000	419183190	8820	8820	8820	8820	0
408	20240419	133900	419183190	8820	8820	8820	8820	0
409	20240419	133800	419183190	8820	8820	8820	8820	0
410	20240419	133700	419183190	8820	8820	8820	8820	0
411	20240419	133600	419183190	8820	8820	8820	8820	1
412	20240419	133500	419174370	8810	8810	8810	8810	1
413	20240419	133400	419165560	8820	8820	8820	8820	0
414	20240419	133300	419165560	8820	8820	8820	8820	0
415	20240419	133200	419165560	8820	8810	8820	8810	4
416	20240419	133100	419130290	8820	8810	8820	8810	4
417	20240419	133000	419095020	8820	8820	8820	8820	0
418	20240419	132900	419095020	8820	8820	8820	8820	0
419	20240419	132800	419095020	8820	8820	8820	8820	0
420	20240419	132700	419095020	8820	8810	8820	8810	2
421	20240419	132600	419077390	8800	8800	8800	8800	1
422	20240419	132500	419068590	8770	8780	8780	8770	39
423	20240419	132400	418726320	8810	8810	8810	8810	0
424	20240419	132300	418726320	8810	8810	8810	8810	0
425	20240419	132200	418726320	8810	8810	8810	8810	2
426	20240419	132100	418708700	8770	8790	8790	8770	115
427	20240419	132000	417699500	8800	8800	8800	8800	95
428	20240419	131900	416863500	8820	8820	8820	8820	1
429	20240419	131800	416854680	8800	8800	8800	8800	5
430	20240419	131700	416810680	8800	8800	8800	8800	0
431	20240419	131600	416810680	8800	8800	8800	8800	20
432	20240419	131500	416634680	8800	8800	8800	8800	9
433	20240419	131400	416555480	8800	8800	8800	8800	10
434	20240419	131300	416467480	8800	8790	8800	8790	3
435	20240419	131200	416441100	8770	8770	8770	8770	0
436	20240419	131100	416441100	8770	8770	8770	8770	1
437	20240419	131000	416432330	8770	8770	8770	8770	0
438	20240419	130900	416432330	8770	8770	8770	8770	0
439	20240419	130800	416432330	8770	8800	8800	8770	40
440	20240419	130700	416081290	8800	8800	8800	8800	22
441	20240419	130600	415887690	8800	8800	8800	8800	0
442	20240419	130500	415887690	8800	8800	8800	8800	0
443	20240419	130400	415887690	8800	8800	8800	8790	3
444	20240419	130300	415861300	8780	8770	8780	8770	717
445	20240419	130200	409566050	8760	8760	8760	8760	0
446	20240419	130100	409566050	8760	8760	8760	8760	1
447	20240419	130000	409557290	8780	8780	8780	8780	0
448	20240419	125900	409557290	8780	8780	8780	8780	1
449	20240419	125800	409548510	8770	8770	8770	8770	0
450	20240419	125700	409548510	8770	8770	8770	8770	4
451	20240419	125600	409513430	8780	8780	8780	8780	1
452	20240419	125500	409504650	8770	8760	8770	8760	10
453	20240419	125400	409417040	8760	8730	8760	8730	391
454	20240419	125300	405994150	8740	8740	8740	8740	0
455	20240419	125200	405994150	8740	8740	8740	8740	1
456	20240419	125100	405985410	8710	8710	8710	8710	39
457	20240419	125000	405645720	8710	8710	8710	8710	0
458	20240419	124900	405645720	8710	8710	8710	8710	0
459	20240419	124800	405645720	8710	8720	8720	8710	500
460	20240419	124700	401289890	8720	8720	8720	8720	0
461	20240419	124600	401289890	8720	8720	8720	8720	1
462	20240419	124500	401281170	8720	8720	8720	8720	0
463	20240419	124400	401281170	8720	8720	8720	8720	0
464	20240419	124300	401281170	8720	8720	8720	8720	0
465	20240419	124200	401281170	8720	8720	8720	8720	20
466	20240419	124100	401106770	8750	8730	8750	8730	104
467	20240419	124000	400198520	8750	8750	8750	8750	0
468	20240419	123900	400198520	8750	8750	8750	8750	0
469	20240419	123800	400198520	8750	8720	8750	8720	52
470	20240419	123700	399745040	8720	8720	8720	8720	0
471	20240419	123600	399745040	8720	8720	8720	8720	30
472	20240419	123500	399483440	8750	8740	8750	8740	2
473	20240419	123400	399465950	8720	8720	8720	8720	39
474	20240419	123300	399125870	8750	8750	8750	8750	0
475	20240419	123200	399125870	8750	8750	8750	8750	1
476	20240419	123100	399117120	8720	8720	8720	8720	779
477	20240419	123000	392324240	8720	8720	8720	8720	0
478	20240419	122900	392324240	8720	8710	8720	8710	117
479	20240419	122800	391304170	8710	8710	8710	8710	0
480	20240419	122700	391304170	8710	8710	8710	8710	0
481	20240419	122600	391304170	8710	8710	8710	8710	0
482	20240419	122500	391304170	8710	8720	8720	8710	8
483	20240419	122400	391234420	8710	8710	8710	8710	0
484	20240419	122300	391234420	8710	8710	8710	8710	2
485	20240419	122200	391217000	8720	8720	8720	8720	2
486	20240419	122100	391199560	8710	8710	8710	8710	101
487	20240419	122000	390319850	8700	8700	8700	8700	0
488	20240419	121900	390319850	8700	8700	8700	8700	0
489	20240419	121800	390319850	8700	8700	8700	8700	0
490	20240419	121700	390319850	8700	8700	8700	8700	39
491	20240419	121600	389980550	8700	8700	8700	8700	0
492	20240419	121500	389980550	8700	8700	8700	8700	0
493	20240419	121400	389980550	8700	8700	8700	8700	0
494	20240419	121300	389980550	8700	8700	8700	8700	0
495	20240419	121200	389980550	8700	8700	8700	8700	0
496	20240419	121100	389980550	8700	8700	8700	8700	64
497	20240419	121000	389423750	8700	8700	8700	8700	0
498	20240419	120900	389423750	8700	8700	8700	8700	5
499	20240419	120800	389380250	8700	8700	8700	8700	2
500	20240419	120700	389362850	8690	8690	8690	8690	0
501	20240419	120600	389362850	8690	8690	8690	8690	0
502	20240419	120500	389362850	8690	8690	8690	8690	63
503	20240419	120400	388815380	8690	8680	8690	8680	51
504	20240419	120300	388372200	8680	8680	8680	8680	0
505	20240419	120200	388372200	8680	8680	8680	8680	0
506	20240419	120100	388372200	8680	8680	8680	8680	1
507	20240419	120000	388363520	8670	8680	8680	8670	39
508	20240419	115900	388025170	8690	8690	8690	8690	1
509	20240419	115800	388016480	8690	8690	8690	8690	0
510	20240419	115700	388016480	8690	8690	8690	8690	0
511	20240419	115600	388016480	8690	8680	8690	8680	257
512	20240419	115500	385785710	8670	8670	8670	8670	0
513	20240419	115400	385785710	8670	8680	8680	8670	256
514	20240419	115300	383563740	8680	8690	8690	8680	6
515	20240419	115200	383511650	8690	8690	8690	8690	50
516	20240419	115100	383077150	8660	8660	8660	8660	0
517	20240419	115000	383077150	8660	8660	8660	8660	4
518	20240419	114900	383042510	8650	8660	8660	8650	400
519	20240419	114800	379581980	8660	8660	8660	8660	0
520	20240419	114700	379581980	8660	8690	8690	8660	487
521	20240419	114600	375358840	8690	8690	8690	8690	0
522	20240419	114500	375358840	8690	8690	8690	8690	0
523	20240419	114400	375358840	8690	8700	8700	8690	118
524	20240419	114300	374332820	8700	8710	8710	8700	40
525	20240419	114200	373984810	8710	8710	8710	8710	0
526	20240419	114100	373984810	8710	8710	8710	8710	1
527	20240419	114000	373976100	8710	8700	8710	8700	12
528	20240419	113900	373871690	8690	8690	8690	8690	0
529	20240419	113800	373871690	8690	8690	8690	8690	30
530	20240419	113700	373610990	8690	8690	8690	8690	32
531	20240419	113600	373332910	8690	8690	8690	8690	5
532	20240419	113500	373289460	8700	8680	8700	8680	300
533	20240419	113400	370681470	8660	8720	8720	8660	1201
534	20240419	113300	360274140	8680	8680	8680	8680	0
535	20240419	113200	360274140	8680	8680	8680	8680	50
536	20240419	113100	359840140	8670	8690	8690	8670	1025
537	20240419	113000	350938490	8690	8750	8750	8690	234
538	20240419	112900	348901790	8760	8750	8760	8750	340
539	20240419	112800	345923650	8670	8670	8670	8670	0
540	20240419	112700	345923650	8670	8670	8670	8670	0
541	20240419	112600	345923650	8670	8670	8710	8670	83
542	20240419	112500	345202830	8670	8680	8680	8670	10
543	20240419	112400	345116120	8670	8670	8670	8670	70
544	20240419	112300	344509220	8670	8670	8670	8670	1
545	20240419	112200	344500550	8660	8660	8660	8660	12
546	20240419	112100	344396630	8660	8660	8660	8660	32
547	20240419	112000	344119510	8650	8650	8650	8650	5
548	20240419	111900	344076260	8630	8630	8630	8630	0
549	20240419	111800	344076260	8630	8630	8630	8630	1
550	20240419	111700	344067630	8630	8640	8640	8610	1372
551	20240419	111600	332237100	8640	8640	8640	8640	210
552	20240419	111500	330422700	8640	8670	8670	8640	2380
553	20240419	111400	309840230	8670	8670	8670	8670	0
554	20240419	111300	309840230	8670	8690	8700	8670	424
555	20240419	111200	306158760	8700	8700	8700	8700	100
556	20240419	111100	305288760	8700	8700	8700	8700	10
557	20240419	111000	305201760	8700	8700	8700	8690	1654
558	20240419	110900	290814860	8700	8720	8720	8700	1783
559	20240419	110800	275285730	8720	8720	8720	8720	50
560	20240419	110700	274849730	8720	8720	8720	8720	30
561	20240419	110600	274588130	8760	8760	8760	8760	10
562	20240419	110500	274500530	8750	8750	8750	8710	286
563	20240419	110400	272005190	8710	8710	8710	8710	0
564	20240419	110300	272005190	8710	8710	8710	8710	100
565	20240419	110200	271134190	8720	8720	8720	8710	634
566	20240419	110100	265607500	8730	8730	8730	8730	0
567	20240419	110000	265607500	8730	8720	8730	8720	185
568	20240419	105900	263993300	8720	8730	8730	8720	206
569	20240419	105800	262195980	8720	8720	8720	8720	111
570	20240419	105700	261228060	8730	8740	8750	8720	971
571	20240419	105600	252753900	8730	8730	8730	8730	690
572	20240419	105500	246730200	8730	8740	8740	8730	929
573	20240419	105400	238619720	8740	8740	8740	8740	448
574	20240419	105300	234704200	8760	8760	8760	8760	1
575	20240419	105200	234695440	8740	8760	8760	8740	155
576	20240419	105100	233339290	8780	8780	8780	8780	0
577	20240419	105000	233339290	8780	8780	8780	8780	2
578	20240419	104900	233321730	8790	8790	8790	8790	0
579	20240419	104800	233321730	8790	8770	8800	8770	590
580	20240419	104700	228136330	8760	8760	8760	8760	0
581	20240419	104600	228136330	8760	8760	8760	8760	0
582	20240419	104500	228136330	8760	8750	8760	8750	2
583	20240419	104400	228118820	8750	8750	8750	8750	70
584	20240419	104300	227506320	8760	8760	8760	8760	321
585	20240419	104200	224694360	8760	8770	8770	8760	12
586	20240419	104100	224589220	8750	8740	8750	8740	14
587	20240419	104000	224466850	8740	8750	8750	8740	231
588	20240419	103900	222447900	8740	8740	8740	8740	0
589	20240419	103800	222447900	8740	8760	8760	8740	90
590	20240419	103700	221659520	8740	8740	8760	8740	14
591	20240419	103600	221537130	8740	8750	8750	8740	938
592	20240419	103500	213331130	8750	8750	8790	8750	759
593	20240419	103400	206689770	8750	8750	8750	8750	96
594	20240419	103300	205849770	8750	8770	8770	8750	225
595	20240419	103200	203879970	8770	8750	8770	8750	941
596	20240419	103100	195632450	8760	8760	8760	8760	100
597	20240419	103000	194756450	8760	8770	8780	8760	390
598	20240419	102900	191338860	8770	8800	8800	8770	200
599	20240419	102800	189584800	8780	8780	8780	8780	1
600	20240419	102700	189576020	8770	8770	8770	8770	0
601	20240419	102600	189576020	8770	8770	8770	8770	1
602	20240419	102500	189567250	8760	8770	8780	8760	799
603	20240419	102400	182567880	8770	8770	8770	8770	15
604	20240419	102300	182436330	8770	8760	8770	8760	400
605	20240419	102200	178932130	8810	8810	8810	8810	0
606	20240419	102100	178932130	8810	8770	8810	8770	183
607	20240419	102000	177323030	8820	8780	8820	8780	25
608	20240419	101900	177103490	8800	8820	8880	8800	280
609	20240419	101800	174629690	8770	8800	8800	8770	83
610	20240419	101700	173900490	8810	8800	8810	8800	2
611	20240419	101600	173882880	8890	8770	8890	8770	220
612	20240419	101500	171941020	8800	8810	8810	8800	6
613	20240419	101400	171888210	8760	8760	8780	8750	4156
614	20240419	101300	135519130	8750	8840	8840	8750	2179
615	20240419	101200	116369290	8890	8890	8890	8890	0
616	20240419	101100	116369290	8890	8890	8890	8890	0
617	20240419	101000	116369290	8890	8890	8890	8890	25
618	20240419	100900	116147040	8890	8890	8890	8890	0
619	20240419	100800	116147040	8890	8890	8890	8890	0
620	20240419	100700	116147040	8890	8890	8890	8890	0
621	20240419	100600	116147040	8890	8890	8890	8890	0
622	20240419	100500	116147040	8890	8890	8890	8890	0
623	20240419	100400	116147040	8890	8890	8890	8890	1
624	20240419	100300	116138150	8900	8900	8900	8900	0
625	20240419	100200	116138150	8900	8840	8930	8840	265
626	20240419	100100	113777960	8790	8800	8810	8790	1563
627	20240419	100000	100012610	8790	8790	8790	8790	3
628	20240419	095900	99986240	8790	8790	8800	8790	737
629	20240419	095800	93508000	8790	8840	8840	8790	1575
630	20240419	095700	79646550	8810	8820	8840	8810	56
631	20240419	095600	79153120	8840	8820	8840	8820	5
632	20240419	095500	79108940	8810	8830	8830	8810	53
633	20240419	095400	78641960	8810	8840	8840	8810	505
634	20240419	095300	74192760	8840	8840	8840	8840	17
635	20240419	095200	74042480	8840	8840	8840	8840	0
636	20240419	095100	74042480	8840	8840	8840	8840	0
637	20240419	095000	74042480	8840	8840	8840	8840	50
638	20240419	094900	73600480	8840	8840	8840	8840	1
639	20240419	094800	73591640	8800	8800	8800	8800	0
640	20240419	094700	73591640	8800	8820	8820	8800	1000
641	20240419	094600	64782240	8850	8830	8850	8820	352
642	20240419	094500	61676790	8830	8830	8830	8830	2
643	20240419	094400	61659130	8830	8850	8850	8830	41
644	20240419	094300	61297060	8830	8830	8830	8830	8
645	20240419	094200	61226420	8840	8840	8840	8840	1
646	20240419	094100	61217580	8840	8880	8880	8840	150
647	20240419	094000	59890690	8880	8890	8890	8880	6
648	20240419	093900	59837400	8900	8900	8900	8900	0
649	20240419	093800	59837400	8900	8900	8900	8900	0
650	20240419	093700	59837400	8900	8900	8900	8900	3
651	20240419	093600	59810700	8900	8900	8900	8900	1
652	20240419	093500	59801800	8840	8840	8840	8840	6
653	20240419	093400	59748760	8840	8830	8840	8830	47
654	20240419	093300	59333730	8830	8830	8830	8830	10
655	20240419	093200	59245430	8830	8820	8830	8820	2
656	20240419	093100	59227780	8830	8830	8830	8830	0
657	20240419	093000	59227780	8830	8800	8830	8800	115
658	20240419	092900	58215630	8800	8800	8800	8800	24
659	20240419	092800	58004430	8800	8840	8840	8800	1008
660	20240419	092700	49131740	8820	8850	8850	8820	498
661	20240419	092600	44731500	8890	8860	8890	8850	39
662	20240419	092500	44386040	8900	8870	8900	8870	98
663	20240419	092400	43516660	8900	8880	8900	8880	23
664	20240419	092300	43312400	8900	8900	8900	8900	1
665	20240419	092200	43303500	8870	8880	8880	8870	94
666	20240419	092100	42468820	8900	8890	8900	8890	3
667	20240419	092000	42442140	8890	8900	8930	8890	118
668	20240419	091900	41393030	8900	8940	8940	8900	479
669	20240419	091800	37127330	8920	8930	8950	8920	434
670	20240419	091700	33252860	8920	8920	8920	8920	39
671	20240419	091600	32904980	8930	8910	8940	8900	634
672	20240419	091500	27252040	8910	8910	8910	8910	50
673	20240419	091400	26806540	9020	8920	9020	8920	406
674	20240419	091300	23183020	9040	8910	9040	8910	30
675	20240419	091200	22915240	8910	8910	8910	8910	0
676	20240419	091100	22915240	8910	8930	8930	8910	53
677	20240419	091000	22442690	8960	8980	8980	8940	716
678	20240419	090900	16029080	9050	9050	9050	9050	0
679	20240419	090800	16029080	9050	9010	9050	9010	26
680	20240419	090700	15794780	9010	8970	9010	8970	9
681	20240419	090600	15713730	8960	9010	9010	8960	1472
682	20240419	090500	2467930	9020	9030	9030	9020	89
683	20240419	090400	1665140	9080	9040	9080	9040	2
684	20240419	090300	1647020	9020	9040	9040	9020	87
685	20240419	090200	861940	9050	9050	9050	9050	0
686	20240419	090100	861940	9050	9050	9050	9050	0
687	20240419	090000	861940	9050	9080	9080	9050	95