KissMeData/270870/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	203500	144585440	8910	8910	8910	8910	571
3	20240419	203400	144585440	8910	8910	8910	8910	0
4	20240419	203300	144585440	8910	8910	8910	8910	0
5	20240419	203200	144585440	8910	8910	8910	8910	0
6	20240419	203100	144585440	8910	8910	8910	8910	0
7	20240419	203000	144585440	8910	8910	8910	8910	0
8	20240419	202900	144585440	8910	8910	8910	8910	0
9	20240419	202800	144585440	8910	8910	8910	8910	0
10	20240419	202700	144585440	8910	8910	8910	8910	0
11	20240419	202600	144585440	8910	8910	8910	8910	0
12	20240419	202500	144585440	8910	8910	8910	8910	0
13	20240419	202400	144585440	8910	8910	8910	8910	0
14	20240419	202300	144585440	8910	8910	8910	8910	0
15	20240419	202200	144585440	8910	8910	8910	8910	0
16	20240419	202100	144585440	8910	8910	8910	8910	0
17	20240419	202000	144585440	8910	8910	8910	8910	0
18	20240419	201900	144585440	8910	8910	8910	8910	0
19	20240419	201800	144585440	8910	8910	8910	8910	0
20	20240419	201700	144585440	8910	8910	8910	8910	0
21	20240419	201600	144585440	8910	8910	8910	8910	0
22	20240419	201500	144585440	8910	8910	8910	8910	0
23	20240419	201400	144585440	8910	8910	8910	8910	0
24	20240419	201300	144585440	8910	8910	8910	8910	0
25	20240419	201200	144585440	8910	8910	8910	8910	0
26	20240419	201100	144585440	8910	8910	8910	8910	0
27	20240419	201000	144585440	8910	8910	8910	8910	0
28	20240419	200900	144585440	8910	8910	8910	8910	0
29	20240419	200800	144585440	8910	8910	8910	8910	0
30	20240419	200700	144585440	8910	8910	8910	8910	0
31	20240419	200600	144585440	8910	8910	8910	8910	0
32	20240419	200500	144585440	8910	8910	8910	8910	571
33	20240419	200400	144585440	8910	8910	8910	8910	0
34	20240419	200300	144585440	8910	8910	8910	8910	0
35	20240419	200200	144585440	8910	8910	8910	8910	0
36	20240419	200100	144585440	8910	8910	8910	8910	0
37	20240419	200000	144585440	8910	8910	8910	8910	0
38	20240419	195900	144585440	8910	8910	8910	8910	0
39	20240419	195800	144585440	8910	8910	8910	8910	0
40	20240419	195700	144585440	8910	8910	8910	8910	0
41	20240419	195600	144585440	8910	8910	8910	8910	0
42	20240419	195500	144585440	8910	8910	8910	8910	0
43	20240419	195400	144585440	8910	8910	8910	8910	0
44	20240419	195300	144585440	8910	8910	8910	8910	0
45	20240419	195200	144585440	8910	8910	8910	8910	0
46	20240419	195100	144585440	8910	8910	8910	8910	0
47	20240419	195000	144585440	8910	8910	8910	8910	0
48	20240419	194900	144585440	8910	8910	8910	8910	0
49	20240419	194800	144585440	8910	8910	8910	8910	0
50	20240419	194700	144585440	8910	8910	8910	8910	0
51	20240419	194600	144585440	8910	8910	8910	8910	0
52	20240419	194500	144585440	8910	8910	8910	8910	0
53	20240419	194400	144585440	8910	8910	8910	8910	0
54	20240419	194300	144585440	8910	8910	8910	8910	0
55	20240419	194200	144585440	8910	8910	8910	8910	0
56	20240419	194100	144585440	8910	8910	8910	8910	0
57	20240419	194000	144585440	8910	8910	8910	8910	0
58	20240419	193900	144585440	8910	8910	8910	8910	0
59	20240419	193800	144585440	8910	8910	8910	8910	0
60	20240419	193700	144585440	8910	8910	8910	8910	0
61	20240419	193600	144585440	8910	8910	8910	8910	0
62	20240419	193500	144585440	8910	8910	8910	8910	571
63	20240419	193400	144585440	8910	8910	8910	8910	0
64	20240419	193300	144585440	8910	8910	8910	8910	0
65	20240419	193200	144585440	8910	8910	8910	8910	0
66	20240419	193100	144585440	8910	8910	8910	8910	0
67	20240419	193000	144585440	8910	8910	8910	8910	0
68	20240419	192900	144585440	8910	8910	8910	8910	0
69	20240419	192800	144585440	8910	8910	8910	8910	0
70	20240419	192700	144585440	8910	8910	8910	8910	0
71	20240419	192600	144585440	8910	8910	8910	8910	0
72	20240419	192500	144585440	8910	8910	8910	8910	0
73	20240419	192400	144585440	8910	8910	8910	8910	0
74	20240419	192300	144585440	8910	8910	8910	8910	0
75	20240419	192200	144585440	8910	8910	8910	8910	0
76	20240419	192100	144585440	8910	8910	8910	8910	0
77	20240419	192000	144585440	8910	8910	8910	8910	0
78	20240419	191900	144585440	8910	8910	8910	8910	0
79	20240419	191800	144585440	8910	8910	8910	8910	0
80	20240419	191700	144585440	8910	8910	8910	8910	0
81	20240419	191600	144585440	8910	8910	8910	8910	0
82	20240419	191500	144585440	8910	8910	8910	8910	0
83	20240419	191400	144585440	8910	8910	8910	8910	0
84	20240419	191300	144585440	8910	8910	8910	8910	0
85	20240419	191200	144585440	8910	8910	8910	8910	0
86	20240419	191100	144585440	8910	8910	8910	8910	0
87	20240419	191000	144585440	8910	8910	8910	8910	0
88	20240419	190900	144585440	8910	8910	8910	8910	0
89	20240419	190800	144585440	8910	8910	8910	8910	0
90	20240419	190700	144585440	8910	8910	8910	8910	0
91	20240419	190600	144585440	8910	8910	8910	8910	0
92	20240419	190500	144585440	8910	8910	8910	8910	571
93	20240419	190400	144585440	8910	8910	8910	8910	0
94	20240419	190300	144585440	8910	8910	8910	8910	0
95	20240419	190200	144585440	8910	8910	8910	8910	0
96	20240419	190100	144585440	8910	8910	8910	8910	0
97	20240419	190000	144585440	8910	8910	8910	8910	0
98	20240419	185900	144585440	8910	8910	8910	8910	0
99	20240419	185800	144585440	8910	8910	8910	8910	0
100	20240419	185700	144585440	8910	8910	8910	8910	0
101	20240419	185600	144585440	8910	8910	8910	8910	0
102	20240419	185500	144585440	8910	8910	8910	8910	0
103	20240419	185400	144585440	8910	8910	8910	8910	0
104	20240419	185300	144585440	8910	8910	8910	8910	0
105	20240419	185200	144585440	8910	8910	8910	8910	0
106	20240419	185100	144585440	8910	8910	8910	8910	0
107	20240419	185000	144585440	8910	8910	8910	8910	0
108	20240419	184900	144585440	8910	8910	8910	8910	0
109	20240419	184800	144585440	8910	8910	8910	8910	0
110	20240419	184700	144585440	8910	8910	8910	8910	0
111	20240419	184600	144585440	8910	8910	8910	8910	0
112	20240419	184500	144585440	8910	8910	8910	8910	0
113	20240419	184400	144585440	8910	8910	8910	8910	0
114	20240419	184300	144585440	8910	8910	8910	8910	0
115	20240419	184200	144585440	8910	8910	8910	8910	0
116	20240419	184100	144585440	8910	8910	8910	8910	0
117	20240419	184000	144585440	8910	8910	8910	8910	0
118	20240419	183900	144585440	8910	8910	8910	8910	0
119	20240419	183800	144585440	8910	8910	8910	8910	0
120	20240419	183700	144585440	8910	8910	8910	8910	0
121	20240419	183600	144585440	8910	8910	8910	8910	0
122	20240419	183500	144585440	8910	8910	8910	8910	571
123	20240419	183400	144585440	8910	8910	8910	8910	0
124	20240419	183300	144585440	8910	8910	8910	8910	0
125	20240419	183200	144585440	8910	8910	8910	8910	0
126	20240419	183100	144585440	8910	8910	8910	8910	0
127	20240419	183000	144585440	8910	8910	8910	8910	0
128	20240419	182900	144585440	8910	8910	8910	8910	0
129	20240419	182800	144585440	8910	8910	8910	8910	0
130	20240419	182700	144585440	8910	8910	8910	8910	0
131	20240419	182600	144585440	8910	8910	8910	8910	0
132	20240419	182500	144585440	8910	8910	8910	8910	0
133	20240419	182400	144585440	8910	8910	8910	8910	0
134	20240419	182300	144585440	8910	8910	8910	8910	0
135	20240419	182200	144585440	8910	8910	8910	8910	0
136	20240419	182100	144585440	8910	8910	8910	8910	0
137	20240419	182000	144585440	8910	8910	8910	8910	0
138	20240419	181900	144585440	8910	8910	8910	8910	0
139	20240419	181800	144585440	8910	8910	8910	8910	0
140	20240419	181700	144585440	8910	8910	8910	8910	0
141	20240419	181600	144585440	8910	8910	8910	8910	0
142	20240419	181500	144585440	8910	8910	8910	8910	0
143	20240419	181400	144585440	8910	8910	8910	8910	0
144	20240419	181300	144585440	8910	8910	8910	8910	0
145	20240419	181200	144585440	8910	8910	8910	8910	0
146	20240419	181100	144585440	8910	8910	8910	8910	0
147	20240419	181000	144585440	8910	8910	8910	8910	0
148	20240419	180900	144585440	8910	8910	8910	8910	0
149	20240419	180800	144585440	8910	8910	8910	8910	0
150	20240419	180700	144585440	8910	8910	8910	8910	0
151	20240419	180600	144585440	8910	8910	8910	8910	0
152	20240419	180500	144585440	8910	8910	8910	8910	571
153	20240419	180400	144585440	8910	8910	8910	8910	0
154	20240419	180300	144585440	8910	8910	8910	8910	0
155	20240419	180200	144585440	8910	8910	8910	8910	0
156	20240419	180100	144585440	8910	8910	8910	8910	0
157	20240419	180000	144585440	8910	8910	8910	8910	0
158	20240419	175900	144585440	8910	8910	8910	8910	0
159	20240419	175800	144585440	8910	8910	8910	8910	0
160	20240419	175700	144585440	8910	8910	8910	8910	0
161	20240419	175600	144585440	8910	8910	8910	8910	0
162	20240419	175500	144585440	8910	8910	8910	8910	0
163	20240419	175400	144585440	8910	8910	8910	8910	0
164	20240419	175300	144585440	8910	8910	8910	8910	0
165	20240419	175200	144585440	8910	8910	8910	8910	0
166	20240419	175100	144585440	8910	8910	8910	8910	0
167	20240419	175000	144585440	8910	8910	8910	8910	0
168	20240419	174900	144585440	8910	8910	8910	8910	0
169	20240419	174800	144585440	8910	8910	8910	8910	0
170	20240419	174700	144585440	8910	8910	8910	8910	0
171	20240419	174600	144585440	8910	8910	8910	8910	0
172	20240419	174500	144585440	8910	8910	8910	8910	0
173	20240419	174400	144585440	8910	8910	8910	8910	0
174	20240419	174300	144585440	8910	8910	8910	8910	0
175	20240419	174200	144585440	8910	8910	8910	8910	0
176	20240419	174100	144585440	8910	8910	8910	8910	0
177	20240419	174000	144585440	8910	8910	8910	8910	0
178	20240419	173900	144585440	8910	8910	8910	8910	0
179	20240419	173800	144585440	8910	8910	8910	8910	0
180	20240419	173700	144585440	8910	8910	8910	8910	0
181	20240419	173600	144585440	8910	8910	8910	8910	0
182	20240419	173500	144585440	8910	8910	8910	8910	571
183	20240419	173400	144585440	8910	8910	8910	8910	0
184	20240419	173300	144585440	8910	8910	8910	8910	0
185	20240419	173200	144585440	8910	8910	8910	8910	0
186	20240419	173100	144585440	8910	8910	8910	8910	0
187	20240419	173000	144585440	8910	8910	8910	8910	0
188	20240419	172900	144585440	8910	8910	8910	8910	0
189	20240419	172800	144585440	8910	8910	8910	8910	0
190	20240419	172700	144585440	8910	8910	8910	8910	0
191	20240419	172600	144585440	8910	8910	8910	8910	0
192	20240419	172500	144585440	8910	8910	8910	8910	0
193	20240419	172400	144585440	8910	8910	8910	8910	0
194	20240419	172300	144585440	8910	8910	8910	8910	0
195	20240419	172200	144585440	8910	8910	8910	8910	0
196	20240419	172100	144585440	8910	8910	8910	8910	0
197	20240419	172000	144585440	8910	8910	8910	8910	0
198	20240419	171900	144585440	8910	8910	8910	8910	0
199	20240419	171800	144585440	8910	8910	8910	8910	0
200	20240419	171700	144585440	8910	8910	8910	8910	0
201	20240419	171600	144585440	8910	8910	8910	8910	0
202	20240419	171500	144585440	8910	8910	8910	8910	0
203	20240419	171400	144585440	8910	8910	8910	8910	0
204	20240419	171300	144585440	8910	8910	8910	8910	0
205	20240419	171200	144585440	8910	8910	8910	8910	0
206	20240419	171100	144585440	8910	8910	8910	8910	0
207	20240419	171000	144585440	8910	8910	8910	8910	0
208	20240419	170900	144585440	8910	8910	8910	8910	0
209	20240419	170800	144585440	8910	8910	8910	8910	0
210	20240419	170700	144585440	8910	8910	8910	8910	0
211	20240419	170600	144585440	8910	8910	8910	8910	0
212	20240419	170500	144585440	8910	8910	8910	8910	571
213	20240419	170400	144585440	8910	8910	8910	8910	0
214	20240419	170300	144585440	8910	8910	8910	8910	0
215	20240419	170200	144585440	8910	8910	8910	8910	0
216	20240419	170100	144585440	8910	8910	8910	8910	0
217	20240419	170000	144585440	8910	8910	8910	8910	0
218	20240419	165900	144585440	8910	8910	8910	8910	0
219	20240419	165800	144585440	8910	8910	8910	8910	0
220	20240419	165700	144585440	8910	8910	8910	8910	0
221	20240419	165600	144585440	8910	8910	8910	8910	0
222	20240419	165500	144585440	8910	8910	8910	8910	0
223	20240419	165400	144585440	8910	8910	8910	8910	0
224	20240419	165300	144585440	8910	8910	8910	8910	0
225	20240419	165200	144585440	8910	8910	8910	8910	0
226	20240419	165100	144585440	8910	8910	8910	8910	0
227	20240419	165000	144585440	8910	8910	8910	8910	0
228	20240419	164900	144585440	8910	8910	8910	8910	0
229	20240419	164800	144585440	8910	8910	8910	8910	0
230	20240419	164700	144585440	8910	8910	8910	8910	0
231	20240419	164600	144585440	8910	8910	8910	8910	0
232	20240419	164500	144585440	8910	8910	8910	8910	0
233	20240419	164400	144585440	8910	8910	8910	8910	0
234	20240419	164300	144585440	8910	8910	8910	8910	0
235	20240419	164200	144585440	8910	8910	8910	8910	0
236	20240419	164100	144585440	8910	8910	8910	8910	0
237	20240419	164000	144585440	8910	8910	8910	8910	0
238	20240419	163900	144585440	8910	8910	8910	8910	0
239	20240419	163800	144585440	8910	8910	8910	8910	0
240	20240419	163700	144585440	8910	8910	8910	8910	0
241	20240419	163600	144585440	8910	8910	8910	8910	0
242	20240419	163500	144585440	8910	8910	8910	8910	571
243	20240419	163400	144585440	8910	8910	8910	8910	0
244	20240419	163300	144585440	8910	8910	8910	8910	0
245	20240419	163200	144585440	8910	8910	8910	8910	0
246	20240419	163100	144585440	8910	8910	8910	8910	0
247	20240419	163000	144585440	8910	8910	8910	8910	0
248	20240419	162900	144585440	8910	8910	8910	8910	0
249	20240419	162800	144585440	8910	8910	8910	8910	0
250	20240419	162700	144585440	8910	8910	8910	8910	0
251	20240419	162600	144585440	8910	8910	8910	8910	0
252	20240419	162500	144585440	8910	8910	8910	8910	0
253	20240419	162400	144585440	8910	8910	8910	8910	0
254	20240419	162300	144585440	8910	8910	8910	8910	0
255	20240419	162200	144585440	8910	8910	8910	8910	0
256	20240419	162100	144585440	8910	8910	8910	8910	0
257	20240419	162000	144585440	8910	8910	8910	8910	0
258	20240419	161900	144585440	8910	8910	8910	8910	0
259	20240419	161800	144585440	8910	8910	8910	8910	0
260	20240419	161700	144585440	8910	8910	8910	8910	0
261	20240419	161600	144585440	8910	8910	8910	8910	0
262	20240419	161500	144585440	8910	8910	8910	8910	0
263	20240419	161400	144585440	8910	8910	8910	8910	0
264	20240419	161300	144585440	8910	8910	8910	8910	0
265	20240419	161200	144585440	8910	8910	8910	8910	0
266	20240419	161100	144585440	8910	8910	8910	8910	0
267	20240419	161000	144585440	8910	8910	8910	8910	0
268	20240419	160900	144585440	8910	8910	8910	8910	0
269	20240419	160800	144585440	8910	8910	8910	8910	0
270	20240419	160700	144585440	8910	8910	8910	8910	0
271	20240419	160600	144585440	8910	8910	8910	8910	0
272	20240419	160500	144585440	8910	8910	8910	8910	571
273	20240419	160400	144585440	8910	8910	8910	8910	0
274	20240419	160300	144585440	8910	8910	8910	8910	0
275	20240419	160200	144585440	8910	8910	8910	8910	0
276	20240419	160100	144585440	8910	8910	8910	8910	0
277	20240419	160000	144585440	8910	8910	8910	8910	0
278	20240419	155900	144585440	8910	8910	8910	8910	0
279	20240419	155800	144585440	8910	8910	8910	8910	0
280	20240419	155700	144585440	8910	8910	8910	8910	0
281	20240419	155600	144585440	8910	8910	8910	8910	0
282	20240419	155500	144585440	8910	8910	8910	8910	0
283	20240419	155400	144585440	8910	8910	8910	8910	0
284	20240419	155300	144585440	8910	8910	8910	8910	0
285	20240419	155200	144585440	8910	8910	8910	8910	0
286	20240419	155100	144585440	8910	8910	8910	8910	0
287	20240419	155000	144585440	8910	8910	8910	8910	0
288	20240419	154900	144585440	8910	8910	8910	8910	0
289	20240419	154800	144585440	8910	8910	8910	8910	0
290	20240419	154700	144585440	8910	8910	8910	8910	0
291	20240419	154600	144585440	8910	8910	8910	8910	0
292	20240419	154500	144585440	8910	8910	8910	8910	0
293	20240419	154400	144585440	8910	8910	8910	8910	0
294	20240419	154300	144585440	8910	8910	8910	8910	0
295	20240419	154200	144585440	8910	8910	8910	8910	0
296	20240419	154100	144585440	8910	8910	8910	8910	0
297	20240419	154000	144585440	8910	8910	8910	8910	0
298	20240419	153900	144585440	8910	8910	8910	8910	0
299	20240419	153800	144585440	8910	8910	8910	8910	0
300	20240419	153700	144585440	8910	8910	8910	8910	0
301	20240419	153600	144585440	8910	8910	8910	8910	0
302	20240419	153500	144585440	8910	8910	8910	8910	571
303	20240419	153400	144585440	8910	8910	8910	8910	0
304	20240419	153300	144585440	8910	8910	8910	8910	0
305	20240419	153200	144585440	8910	8910	8910	8910	0
306	20240419	153100	144585440	8910	8910	8910	8910	0
307	20240419	153000	144585440	8910	8910	8910	8910	571
308	20240419	152900	139497830	8910	8910	8910	8910	0
309	20240419	152800	139497830	8910	8910	8910	8910	0
310	20240419	152700	139497830	8910	8910	8910	8910	0
311	20240419	152600	139497830	8910	8910	8910	8910	0
312	20240419	152500	139497830	8910	8910	8910	8910	0
313	20240419	152400	139497830	8910	8910	8910	8910	0
314	20240419	152300	139497830	8910	8910	8910	8910	0
315	20240419	152200	139497830	8910	8910	8910	8910	0
316	20240419	152100	139497830	8910	8910	8910	8910	0
317	20240419	152000	139497830	8910	8910	8910	8910	0
318	20240419	151900	139497830	8910	8910	8910	8910	45
319	20240419	151800	139096880	8910	8900	8910	8900	16
320	20240419	151700	138954470	8910	8910	8910	8910	0
321	20240419	151600	138954470	8910	8910	8910	8910	0
322	20240419	151500	138954470	8910	8910	8910	8910	0
323	20240419	151400	138954470	8910	8910	8910	8910	0
324	20240419	151300	138954470	8910	8910	8910	8910	59
325	20240419	151200	138428780	8910	8910	8910	8910	0
326	20240419	151100	138428780	8910	8910	8910	8910	0
327	20240419	151000	138428780	8910	8910	8910	8910	0
328	20240419	150900	138428780	8910	8910	8910	8910	0
329	20240419	150800	138428780	8910	8910	8910	8910	10
330	20240419	150700	138339680	8910	8910	8910	8910	0
331	20240419	150600	138339680	8910	8910	8910	8910	0
332	20240419	150500	138339680	8910	8910	8910	8910	1
333	20240419	150400	138330770	8900	8900	8900	8900	60
334	20240419	150300	137796770	8900	8900	8900	8900	0
335	20240419	150200	137796770	8900	8900	8900	8900	30
336	20240419	150100	137529770	8910	8910	8910	8910	1
337	20240419	150000	137520860	8910	8910	8910	8910	0
338	20240419	145900	137520860	8910	8910	8910	8910	0
339	20240419	145800	137520860	8910	8880	8910	8880	1581
340	20240419	145700	123457860	8870	8870	8870	8870	1
341	20240419	145600	123448990	8870	8870	8870	8870	0
342	20240419	145500	123448990	8870	8870	8870	8870	0
343	20240419	145400	123448990	8870	8870	8870	8870	2
344	20240419	145300	123431250	8870	8870	8870	8870	1
345	20240419	145200	123422380	8860	8880	8880	8860	270
346	20240419	145100	121028180	8880	8880	8880	8880	0
347	20240419	145000	121028180	8880	8880	8880	8880	0
348	20240419	144900	121028180	8880	8880	8880	8880	5
349	20240419	144800	120983780	8860	8860	8860	8860	0
350	20240419	144700	120983780	8860	8860	8860	8860	0
351	20240419	144600	120983780	8860	8860	8860	8860	1
352	20240419	144500	120974920	8860	8860	8860	8860	0
353	20240419	144400	120974920	8860	8860	8860	8860	10
354	20240419	144300	120886320	8880	8880	8880	8880	1
355	20240419	144200	120877440	8860	8860	8860	8860	0
356	20240419	144100	120877440	8860	8860	8860	8860	250
357	20240419	144000	118662440	8860	8870	8870	8860	10
358	20240419	143900	118573810	8880	8880	8880	8880	0
359	20240419	143800	118573810	8880	8880	8880	8880	0
360	20240419	143700	118573810	8880	8880	8880	8880	0
361	20240419	143600	118573810	8880	8880	8880	8880	0
362	20240419	143500	118573810	8880	8880	8880	8880	0
363	20240419	143400	118573810	8880	8880	8880	8880	0
364	20240419	143300	118573810	8880	8880	8880	8880	0
365	20240419	143200	118573810	8880	8880	8880	8880	0
366	20240419	143100	118573810	8880	8880	8880	8880	0
367	20240419	143000	118573810	8880	8880	8880	8880	0
368	20240419	142900	118573810	8880	8880	8880	8880	0
369	20240419	142800	118573810	8880	8880	8880	8880	0
370	20240419	142700	118573810	8880	8880	8880	8880	0
371	20240419	142600	118573810	8880	8880	8880	8880	0
372	20240419	142500	118573810	8880	8880	8880	8880	0
373	20240419	142400	118573810	8880	8880	8880	8880	6
374	20240419	142300	118520530	8880	8880	8880	8880	0
375	20240419	142200	118520530	8880	8880	8880	8880	0
376	20240419	142100	118520530	8880	8880	8880	8880	0
377	20240419	142000	118520530	8880	8880	8880	8880	1
378	20240419	141900	118511650	8880	8880	8880	8880	0
379	20240419	141800	118511650	8880	8880	8880	8880	0
380	20240419	141700	118511650	8880	8880	8880	8880	0
381	20240419	141600	118511650	8880	8880	8880	8880	1
382	20240419	141500	118502770	8870	8870	8870	8870	0
383	20240419	141400	118502770	8870	8870	8870	8870	0
384	20240419	141300	118502770	8870	8870	8870	8870	0
385	20240419	141200	118502770	8870	8870	8870	8870	77
386	20240419	141100	117819780	8880	8880	8880	8880	0
387	20240419	141000	117819780	8880	8880	8880	8880	0
388	20240419	140900	117819780	8880	8880	8880	8880	0
389	20240419	140800	117819780	8880	8880	8880	8880	0
390	20240419	140700	117819780	8880	8880	8880	8880	0
391	20240419	140600	117819780	8880	8880	8880	8880	0
392	20240419	140500	117819780	8880	8880	8880	8880	0
393	20240419	140400	117819780	8880	8880	8880	8880	0
394	20240419	140300	117819780	8880	8880	8880	8880	0
395	20240419	140200	117819780	8880	8880	8880	8880	0
396	20240419	140100	117819780	8880	8880	8880	8880	0
397	20240419	140000	117819780	8880	8880	8880	8880	0
398	20240419	135900	117819780	8880	8880	8880	8880	0
399	20240419	135800	117819780	8880	8880	8880	8880	0
400	20240419	135700	117819780	8880	8880	8880	8880	0
401	20240419	135600	117819780	8880	8880	8880	8880	0
402	20240419	135500	117819780	8880	8880	8880	8880	0
403	20240419	135400	117819780	8880	8880	8880	8880	0
404	20240419	135300	117819780	8880	8880	8880	8880	2
405	20240419	135200	117802020	8880	8880	8880	8880	3
406	20240419	135100	117775380	8890	8890	8890	8890	14
407	20240419	135000	117650920	8870	8870	8870	8870	0
408	20240419	134900	117650920	8870	8870	8870	8870	3
409	20240419	134800	117624310	8870	8870	8870	8870	0
410	20240419	134700	117624310	8870	8870	8870	8870	0
411	20240419	134600	117624310	8870	8870	8870	8870	1
412	20240419	134500	117615440	8850	8850	8850	8850	0
413	20240419	134400	117615440	8850	8870	8870	8850	159
414	20240419	134300	116208020	8870	8870	8870	8870	0
415	20240419	134200	116208020	8870	8880	8880	8870	159
416	20240419	134100	114797010	8900	8900	8900	8900	0
417	20240419	134000	114797010	8900	8900	8900	8900	109
418	20240419	133900	113826910	8900	8900	8900	8900	0
419	20240419	133800	113826910	8900	8900	8900	8900	0
420	20240419	133700	113826910	8900	8900	8900	8900	1
421	20240419	133600	113818010	8880	8880	8880	8880	0
422	20240419	133500	113818010	8880	8880	8880	8880	0
423	20240419	133400	113818010	8880	8880	8880	8880	0
424	20240419	133300	113818010	8880	8880	8880	8880	0
425	20240419	133200	113818010	8880	8880	8880	8880	45
426	20240419	133100	113418410	8870	8880	8880	8870	55
427	20240419	133000	112930510	8880	8880	8880	8880	50
428	20240419	132900	112486510	8870	8870	8870	8870	29
429	20240419	132800	112229280	8880	8880	8880	8880	0
430	20240419	132700	112229280	8880	8880	8880	8880	0
431	20240419	132600	112229280	8880	8880	8880	8880	0
432	20240419	132500	112229280	8880	8880	8880	8880	0
433	20240419	132400	112229280	8880	8880	8880	8880	104
434	20240419	132300	111305760	8880	8880	8880	8880	0
435	20240419	132200	111305760	8880	8880	8880	8880	0
436	20240419	132100	111305760	8880	8880	8880	8880	0
437	20240419	132000	111305760	8880	8880	8880	8880	40
438	20240419	131900	110950560	8880	8880	8880	8880	0
439	20240419	131800	110950560	8880	8880	8880	8880	50
440	20240419	131700	110506560	8880	8880	8880	8880	0
441	20240419	131600	110506560	8880	8880	8880	8880	5
442	20240419	131500	110462160	8880	8880	8880	8880	0
443	20240419	131400	110462160	8880	8880	8880	8880	0
444	20240419	131300	110462160	8880	8880	8880	8880	50
445	20240419	131200	110018160	8880	8880	8880	8880	0
446	20240419	131100	110018160	8880	8880	8880	8880	0
447	20240419	131000	110018160	8880	8880	8880	8880	0
448	20240419	130900	110018160	8880	8880	8880	8880	0
449	20240419	130800	110018160	8880	8880	8880	8880	0
450	20240419	130700	110018160	8880	8880	8880	8880	1
451	20240419	130600	110009280	8880	8880	8880	8880	0
452	20240419	130500	110009280	8880	8880	8880	8880	0
453	20240419	130400	110009280	8880	8880	8880	8880	102
454	20240419	130300	109103520	8880	8880	8880	8880	1
455	20240419	130200	109094640	8890	8890	8890	8890	0
456	20240419	130100	109094640	8890	8890	8890	8890	200
457	20240419	130000	107316640	8890	8890	8890	8890	0
458	20240419	125900	107316640	8890	8890	8890	8890	0
459	20240419	125800	107316640	8890	8890	8890	8890	0
460	20240419	125700	107316640	8890	8890	8890	8890	100
461	20240419	125600	106427640	8890	8890	8890	8890	3
462	20240419	125500	106400970	8890	8890	8890	8890	0
463	20240419	125400	106400970	8890	8890	8890	8890	0
464	20240419	125300	106400970	8890	8890	8890	8890	11
465	20240419	125200	106303180	8890	8890	8890	8890	22
466	20240419	125100	106107600	8900	8900	8900	8900	0
467	20240419	125000	106107600	8900	8900	8900	8900	0
468	20240419	124900	106107600	8900	8900	8900	8900	2
469	20240419	124800	106089800	8900	8900	8900	8900	0
470	20240419	124700	106089800	8900	8900	8900	8900	2
471	20240419	124600	106072000	8900	8900	8900	8900	0
472	20240419	124500	106072000	8900	8900	8900	8900	0
473	20240419	124400	106072000	8900	8900	8900	8900	0
474	20240419	124300	106072000	8900	8890	8900	8890	3
475	20240419	124200	106045310	8900	8900	8900	8900	4
476	20240419	124100	106009710	8900	8880	8900	8880	4
477	20240419	124000	105974130	8870	8870	8870	8870	0
478	20240419	123900	105974130	8870	8870	8870	8870	0
479	20240419	123800	105974130	8870	8870	8870	8870	27
480	20240419	123700	105734640	8870	8870	8870	8870	0
481	20240419	123600	105734640	8870	8870	8870	8870	26
482	20240419	123500	105504020	8870	8870	8870	8870	2
483	20240419	123400	105486280	8870	8870	8870	8870	0
484	20240419	123300	105486280	8870	8870	8870	8870	0
485	20240419	123200	105486280	8870	8870	8870	8870	0
486	20240419	123100	105486280	8870	8870	8870	8870	0
487	20240419	123000	105486280	8870	8870	8870	8870	0
488	20240419	122900	105486280	8870	8870	8870	8870	0
489	20240419	122800	105486280	8870	8870	8870	8870	10
490	20240419	122700	105397580	8870	8870	8870	8870	40
491	20240419	122600	105042780	8870	8870	8870	8870	10
492	20240419	122500	104954080	8870	8870	8870	8870	0
493	20240419	122400	104954080	8870	8870	8870	8870	0
494	20240419	122300	104954080	8870	8870	8870	8870	0
495	20240419	122200	104954080	8870	8870	8870	8870	20
496	20240419	122100	104776680	8850	8850	8850	8850	0
497	20240419	122000	104776680	8850	8850	8850	8850	0
498	20240419	121900	104776680	8850	8850	8850	8850	0
499	20240419	121800	104776680	8850	8850	8850	8850	0
500	20240419	121700	104776680	8850	8850	8850	8850	1
501	20240419	121600	104767830	8830	8830	8830	8830	50
502	20240419	121500	104326330	8830	8830	8830	8830	0
503	20240419	121400	104326330	8830	8830	8830	8830	0
504	20240419	121300	104326330	8830	8830	8830	8830	0
505	20240419	121200	104326330	8830	8830	8830	8830	0
506	20240419	121100	104326330	8830	8830	8830	8830	0
507	20240419	121000	104326330	8830	8830	8830	8830	366
508	20240419	120900	101094550	8830	8830	8830	8830	0
509	20240419	120800	101094550	8830	8830	8830	8830	10
510	20240419	120700	101006250	8830	8830	8830	8830	0
511	20240419	120600	101006250	8830	8830	8830	8830	25
512	20240419	120500	100785500	8830	8810	8830	8810	33
513	20240419	120400	100494750	8810	8810	8810	8810	0
514	20240419	120300	100494750	8810	8810	8810	8810	1
515	20240419	120200	100485940	8800	8800	8800	8800	0
516	20240419	120100	100485940	8800	8800	8800	8800	0
517	20240419	120000	100485940	8800	8800	8800	8800	0
518	20240419	115900	100485940	8800	8800	8800	8800	0
519	20240419	115800	100485940	8800	8800	8800	8800	0
520	20240419	115700	100485940	8800	8800	8800	8800	0
521	20240419	115600	100485940	8800	8800	8800	8800	450
522	20240419	115500	96525940	8780	8780	8780	8780	123
523	20240419	115400	95446000	8780	8780	8780	8780	50
524	20240419	115300	95007000	8780	8780	8780	8780	0
525	20240419	115200	95007000	8780	8780	8780	8780	10
526	20240419	115100	94919200	8780	8780	8780	8780	0
527	20240419	115000	94919200	8780	8780	8780	8780	0
528	20240419	114900	94919200	8780	8780	8780	8780	0
529	20240419	114800	94919200	8780	8780	8780	8780	0
530	20240419	114700	94919200	8780	8780	8780	8780	0
531	20240419	114600	94919200	8780	8780	8780	8780	0
532	20240419	114500	94919200	8780	8780	8780	8780	0
533	20240419	114400	94919200	8780	8780	8780	8780	50
534	20240419	114300	94480200	8780	8780	8780	8780	1
535	20240419	114200	94471420	8760	8760	8760	8760	1
536	20240419	114100	94462660	8760	8760	8760	8760	2
537	20240419	114000	94445140	8750	8750	8750	8750	483
538	20240419	113900	90218890	8750	8750	8750	8750	0
539	20240419	113800	90218890	8750	8750	8750	8750	0
540	20240419	113700	90218890	8750	8750	8750	8750	0
541	20240419	113600	90218890	8750	8750	8750	8750	0
542	20240419	113500	90218890	8750	8750	8750	8750	0
543	20240419	113400	90218890	8750	8750	8750	8750	0
544	20240419	113300	90218890	8750	8750	8750	8750	0
545	20240419	113200	90218890	8750	8750	8750	8750	0
546	20240419	113100	90218890	8750	8750	8750	8750	0
547	20240419	113000	90218890	8750	8750	8750	8750	0
548	20240419	112900	90218890	8750	8750	8750	8750	0
549	20240419	112800	90218890	8750	8750	8750	8750	0
550	20240419	112700	90218890	8750	8750	8750	8750	96
551	20240419	112600	89378890	8770	8770	8770	8770	181
552	20240419	112500	87791520	8760	8760	8760	8760	115
553	20240419	112400	86784120	8770	8770	8770	8770	0
554	20240419	112300	86784120	8770	8750	8770	8750	2110
555	20240419	112200	68321520	8750	8760	8760	8750	506
556	20240419	112100	63892330	8770	8770	8770	8770	60
557	20240419	112000	63366130	8780	8780	8780	8780	0
558	20240419	111900	63366130	8780	8770	8780	8770	65
559	20240419	111800	62796030	8790	8790	8790	8790	0
560	20240419	111700	62796030	8790	8790	8790	8790	179
561	20240419	111600	61222620	8800	8800	8800	8790	250
562	20240419	111500	59022790	8800	8800	8800	8800	0
563	20240419	111400	59022790	8800	8800	8800	8800	0
564	20240419	111300	59022790	8800	8800	8810	8800	90
565	20240419	111200	58230230	8810	8810	8810	8810	8
566	20240419	111100	58159750	8810	8810	8810	8810	0
567	20240419	111000	58159750	8810	8810	8810	8810	0
568	20240419	110900	58159750	8810	8810	8810	8810	0
569	20240419	110800	58159750	8810	8810	8810	8810	0
570	20240419	110700	58159750	8810	8810	8810	8810	0
571	20240419	110600	58159750	8810	8800	8810	8800	264
572	20240419	110500	55834240	8800	8800	8800	8800	98
573	20240419	110400	54971840	8810	8810	8810	8810	61
574	20240419	110300	54434430	8810	8810	8810	8810	11
575	20240419	110200	54337520	8870	8870	8870	8870	0
576	20240419	110100	54337520	8870	8870	8870	8870	0
577	20240419	110000	54337520	8870	8870	8870	8870	0
578	20240419	105900	54337520	8870	8870	8870	8870	0
579	20240419	105800	54337520	8870	8870	8870	8870	0
580	20240419	105700	54337520	8870	8870	8870	8870	0
581	20240419	105600	54337520	8870	8870	8870	8870	0
582	20240419	105500	54337520	8870	8840	8870	8800	1651
583	20240419	105400	39798240	8850	8850	8850	8850	1
584	20240419	105300	39789390	8850	8850	8850	8850	0
585	20240419	105200	39789390	8850	8850	8850	8850	0
586	20240419	105100	39789390	8850	8850	8850	8850	0
587	20240419	105000	39789390	8850	8850	8850	8850	0
588	20240419	104900	39789390	8850	8850	8850	8850	0
589	20240419	104800	39789390	8850	8850	8850	8850	14
590	20240419	104700	39665490	8850	8860	8860	8850	55
591	20240419	104600	39178220	8870	8870	8870	8870	0
592	20240419	104500	39178220	8870	8870	8870	8870	0
593	20240419	104400	39178220	8870	8870	8870	8870	0
594	20240419	104300	39178220	8870	8870	8870	8870	0
595	20240419	104200	39178220	8870	8870	8870	8870	5
596	20240419	104100	39133870	8870	8870	8870	8870	0
597	20240419	104000	39133870	8870	8860	8870	8860	161
598	20240419	103900	37706460	8850	8850	8850	8850	0
599	20240419	103800	37706460	8850	8850	8850	8850	0
600	20240419	103700	37706460	8850	8860	8860	8850	24
601	20240419	103600	37494030	8860	8860	8860	8860	1
602	20240419	103500	37485170	8860	8860	8860	8860	0
603	20240419	103400	37485170	8860	8860	8860	8860	79
604	20240419	103300	36785230	8850	8860	8860	8850	217
605	20240419	103200	34863740	8860	8870	8870	8860	233
606	20240419	103100	32798560	8880	8880	8880	8880	1099
607	20240419	103000	23039440	8890	8900	8900	8880	603
608	20240419	102900	17678650	8910	8910	8910	8910	7
609	20240419	102800	17616280	8910	8910	8910	8910	0
610	20240419	102700	17616280	8910	8910	8910	8910	56
611	20240419	102600	17117320	8910	8910	8910	8910	0
612	20240419	102500	17117320	8910	8910	8910	8910	0
613	20240419	102400	17117320	8910	8910	8910	8910	0
614	20240419	102300	17117320	8910	8910	8910	8910	0
615	20240419	102200	17117320	8910	8910	8910	8910	0
616	20240419	102100	17117320	8910	8910	8910	8910	50
617	20240419	102000	16671820	8890	8890	8890	8890	0
618	20240419	101900	16671820	8890	8890	8890	8890	0
619	20240419	101800	16671820	8890	8890	8890	8890	0
620	20240419	101700	16671820	8890	8890	8890	8890	150
621	20240419	101600	15338320	8910	8910	8910	8910	18
622	20240419	101500	15177940	8940	8940	8940	8940	0
623	20240419	101400	15177940	8940	8940	8940	8940	0
624	20240419	101300	15177940	8940	8940	8940	8940	1
625	20240419	101200	15169000	8940	8940	8940	8940	2
626	20240419	101100	15151120	8930	8930	8930	8930	0
627	20240419	101000	15151120	8930	8930	8930	8930	0
628	20240419	100900	15151120	8930	8930	8930	8930	0
629	20240419	100800	15151120	8930	8930	8930	8930	3
630	20240419	100700	15124330	8950	8950	8950	8950	1
631	20240419	100600	15115380	8940	8940	8940	8940	0
632	20240419	100500	15115380	8940	8940	8940	8940	0
633	20240419	100400	15115380	8940	8940	8940	8940	0
634	20240419	100300	15115380	8940	8940	8940	8940	1
635	20240419	100200	15106440	8950	8950	8950	8950	0
636	20240419	100100	15106440	8950	8950	8950	8950	3
637	20240419	100000	15079590	8940	8940	8940	8940	0
638	20240419	095900	15079590	8940	8940	8940	8940	1
639	20240419	095800	15070650	8950	8950	8950	8950	0
640	20240419	095700	15070650	8950	8950	8950	8950	0
641	20240419	095600	15070650	8950	8950	8950	8950	0
642	20240419	095500	15070650	8950	8930	8960	8930	14
643	20240419	095400	14945380	8930	8930	8940	8920	194
644	20240419	095300	13211080	8940	8940	8940	8940	0
645	20240419	095200	13211080	8940	8940	8940	8940	100
646	20240419	095100	12317080	8940	8940	8940	8940	0
647	20240419	095000	12317080	8940	8940	8940	8940	50
648	20240419	094900	11870080	8940	8930	8940	8930	3
649	20240419	094800	11843280	8910	8900	8910	8900	3
650	20240419	094700	11816560	8900	8900	8900	8900	1
651	20240419	094600	11807660	8900	8900	8910	8900	119
652	20240419	094500	10747450	8920	8920	8920	8890	513
653	20240419	094400	6179680	8940	8930	8940	8930	48
654	20240419	094300	5750570	8940	8940	8940	8940	0
655	20240419	094200	5750570	8940	8940	8940	8940	0
656	20240419	094100	5750570	8940	8940	8940	8940	0
657	20240419	094000	5750570	8940	8940	8940	8940	0
658	20240419	093900	5750570	8940	8940	8940	8940	0
659	20240419	093800	5750570	8940	8940	8940	8940	1
660	20240419	093700	5741630	8920	8920	8920	8920	0
661	20240419	093600	5741630	8920	8930	8930	8920	18
662	20240419	093500	5581000	8920	8930	8930	8910	27
663	20240419	093400	5340270	8940	8940	8940	8940	0
664	20240419	093300	5340270	8940	8940	8940	8940	0
665	20240419	093200	5340270	8940	8940	8940	8940	0
666	20240419	093100	5340270	8940	8940	8940	8940	1
667	20240419	093000	5331330	8940	8940	8940	8940	0
668	20240419	092900	5331330	8940	8940	8940	8940	0
669	20240419	092800	5331330	8940	8940	8940	8940	0
670	20240419	092700	5331330	8940	8940	8940	8940	0
671	20240419	092600	5331330	8940	8940	8940	8940	0
672	20240419	092500	5331330	8940	8930	8940	8930	2
673	20240419	092400	5313460	8940	8940	8940	8940	0
674	20240419	092300	5313460	8940	8940	8940	8940	10
675	20240419	092200	5224060	8940	8940	8940	8940	1
676	20240419	092100	5215120	8940	8940	8940	8940	0
677	20240419	092000	5215120	8940	8940	8940	8940	10
678	20240419	091900	5125720	8930	8930	8930	8930	0
679	20240419	091800	5125720	8930	8930	8930	8930	2
680	20240419	091700	5107860	8930	8930	8930	8930	0
681	20240419	091600	5107860	8930	8930	8930	8930	4
682	20240419	091500	5072140	8940	8940	8940	8940	0
683	20240419	091400	5072140	8940	8940	8940	8940	1
684	20240419	091300	5063200	8910	8910	8910	8910	9
685	20240419	091200	4983010	8910	8930	8930	8910	66
686	20240419	091100	4394810	8900	8900	8900	8900	0
687	20240419	091000	4394810	8900	8920	8920	8900	69
688	20240419	090900	3780160	8910	8910	8910	8910	0
689	20240419	090800	3780160	8910	8910	8910	8910	0
690	20240419	090700	3780160	8910	8980	8980	8910	15
691	20240419	090600	3645890	9000	9000	9000	9000	0
692	20240419	090500	3645890	9000	9000	9000	9000	202
693	20240419	090400	1827890	9000	8980	9000	8980	21
694	20240419	090300	1639110	8980	8980	8980	8980	1
695	20240419	090200	1630130	8990	8970	8990	8970	31
696	20240419	090100	1351700	8970	8930	8970	8930	22
697	20240419	090000	1154410	8890	8880	8890	8880	130