KissMeData/020120/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	185900	228999405	4375	4375	4375	4375	1751
3	20240419	185800	228999405	4375	4375	4375	4375	0
4	20240419	185700	228999405	4375	4375	4375	4375	0
5	20240419	185600	228999405	4375	4375	4375	4375	0
6	20240419	185500	228999405	4375	4375	4375	4375	0
7	20240419	185400	228999405	4375	4375	4375	4375	0
8	20240419	185300	228999405	4375	4375	4375	4375	0
9	20240419	185200	228999405	4375	4375	4375	4375	0
10	20240419	185100	228999405	4375	4375	4375	4375	0
11	20240419	185000	228999405	4375	4375	4375	4375	0
12	20240419	184900	228999405	4375	4375	4375	4375	0
13	20240419	184800	228999405	4375	4375	4375	4375	0
14	20240419	184700	228999405	4375	4375	4375	4375	0
15	20240419	184600	228999405	4375	4375	4375	4375	0
16	20240419	184500	228999405	4375	4375	4375	4375	0
17	20240419	184400	228999405	4375	4375	4375	4375	0
18	20240419	184300	228999405	4375	4375	4375	4375	0
19	20240419	184200	228999405	4375	4375	4375	4375	0
20	20240419	184100	228999405	4375	4375	4375	4375	0
21	20240419	184000	228999405	4375	4375	4375	4375	0
22	20240419	183900	228999405	4375	4375	4375	4375	0
23	20240419	183800	228999405	4375	4375	4375	4375	0
24	20240419	183700	228999405	4375	4375	4375	4375	0
25	20240419	183600	228999405	4375	4375	4375	4375	0
26	20240419	183500	228999405	4375	4375	4375	4375	0
27	20240419	183400	228999405	4375	4375	4375	4375	0
28	20240419	183300	228999405	4375	4375	4375	4375	0
29	20240419	183200	228999405	4375	4375	4375	4375	0
30	20240419	183100	228999405	4375	4375	4375	4375	0
31	20240419	183000	228999405	4375	4375	4375	4375	0
32	20240419	182900	228999405	4375	4375	4375	4375	1751
33	20240419	182800	228999405	4375	4375	4375	4375	0
34	20240419	182700	228999405	4375	4375	4375	4375	0
35	20240419	182600	228999405	4375	4375	4375	4375	0
36	20240419	182500	228999405	4375	4375	4375	4375	0
37	20240419	182400	228999405	4375	4375	4375	4375	0
38	20240419	182300	228999405	4375	4375	4375	4375	0
39	20240419	182200	228999405	4375	4375	4375	4375	0
40	20240419	182100	228999405	4375	4375	4375	4375	0
41	20240419	182000	228999405	4375	4375	4375	4375	0
42	20240419	181900	228999405	4375	4375	4375	4375	0
43	20240419	181800	228999405	4375	4375	4375	4375	0
44	20240419	181700	228999405	4375	4375	4375	4375	0
45	20240419	181600	228999405	4375	4375	4375	4375	0
46	20240419	181500	228999405	4375	4375	4375	4375	0
47	20240419	181400	228999405	4375	4375	4375	4375	0
48	20240419	181300	228999405	4375	4375	4375	4375	0
49	20240419	181200	228999405	4375	4375	4375	4375	0
50	20240419	181100	228999405	4375	4375	4375	4375	0
51	20240419	181000	228999405	4375	4375	4375	4375	0
52	20240419	180900	228999405	4375	4375	4375	4375	0
53	20240419	180800	228999405	4375	4375	4375	4375	0
54	20240419	180700	228999405	4375	4375	4375	4375	0
55	20240419	180600	228999405	4375	4375	4375	4375	0
56	20240419	180500	228999405	4375	4375	4375	4375	0
57	20240419	180400	228999405	4375	4375	4375	4375	0
58	20240419	180300	228999405	4375	4375	4375	4375	0
59	20240419	180200	228999405	4375	4375	4375	4375	0
60	20240419	180100	228999405	4375	4375	4375	4375	0
61	20240419	180000	228999405	4375	4375	4375	4375	0
62	20240419	175900	228999405	4375	4375	4375	4375	1751
63	20240419	175800	228999405	4375	4375	4375	4375	0
64	20240419	175700	228999405	4375	4375	4375	4375	0
65	20240419	175600	228999405	4375	4375	4375	4375	0
66	20240419	175500	228999405	4375	4375	4375	4375	0
67	20240419	175400	228999405	4375	4375	4375	4375	0
68	20240419	175300	228999405	4375	4375	4375	4375	0
69	20240419	175200	228999405	4375	4375	4375	4375	0
70	20240419	175100	228999405	4375	4375	4375	4375	0
71	20240419	175000	228999405	4375	4375	4375	4375	0
72	20240419	174900	228999405	4375	4375	4375	4375	0
73	20240419	174800	228999405	4375	4375	4375	4375	0
74	20240419	174700	228999405	4375	4375	4375	4375	0
75	20240419	174600	228999405	4375	4375	4375	4375	0
76	20240419	174500	228999405	4375	4375	4375	4375	0
77	20240419	174400	228999405	4375	4375	4375	4375	0
78	20240419	174300	228999405	4375	4375	4375	4375	0
79	20240419	174200	228999405	4375	4375	4375	4375	0
80	20240419	174100	228999405	4375	4375	4375	4375	0
81	20240419	174000	228999405	4375	4375	4375	4375	0
82	20240419	173900	228999405	4375	4375	4375	4375	0
83	20240419	173800	228999405	4375	4375	4375	4375	0
84	20240419	173700	228999405	4375	4375	4375	4375	0
85	20240419	173600	228999405	4375	4375	4375	4375	0
86	20240419	173500	228999405	4375	4375	4375	4375	0
87	20240419	173400	228999405	4375	4375	4375	4375	0
88	20240419	173300	228999405	4375	4375	4375	4375	0
89	20240419	173200	228999405	4375	4375	4375	4375	0
90	20240419	173100	228999405	4375	4375	4375	4375	0
91	20240419	173000	228999405	4375	4375	4375	4375	0
92	20240419	172900	228999405	4375	4375	4375	4375	1751
93	20240419	172800	228999405	4375	4375	4375	4375	0
94	20240419	172700	228999405	4375	4375	4375	4375	0
95	20240419	172600	228999405	4375	4375	4375	4375	0
96	20240419	172500	228999405	4375	4375	4375	4375	0
97	20240419	172400	228999405	4375	4375	4375	4375	0
98	20240419	172300	228999405	4375	4375	4375	4375	0
99	20240419	172200	228999405	4375	4375	4375	4375	0
100	20240419	172100	228999405	4375	4375	4375	4375	0
101	20240419	172000	228999405	4375	4375	4375	4375	0
102	20240419	171900	228999405	4375	4375	4375	4375	0
103	20240419	171800	228999405	4375	4375	4375	4375	0
104	20240419	171700	228999405	4375	4375	4375	4375	0
105	20240419	171600	228999405	4375	4375	4375	4375	0
106	20240419	171500	228999405	4375	4375	4375	4375	0
107	20240419	171400	228999405	4375	4375	4375	4375	0
108	20240419	171300	228999405	4375	4375	4375	4375	0
109	20240419	171200	228999405	4375	4375	4375	4375	0
110	20240419	171100	228999405	4375	4375	4375	4375	0
111	20240419	171000	228999405	4375	4375	4375	4375	0
112	20240419	170900	228999405	4375	4375	4375	4375	0
113	20240419	170800	228999405	4375	4375	4375	4375	0
114	20240419	170700	228999405	4375	4375	4375	4375	0
115	20240419	170600	228999405	4375	4375	4375	4375	0
116	20240419	170500	228999405	4375	4375	4375	4375	0
117	20240419	170400	228999405	4375	4375	4375	4375	0
118	20240419	170300	228999405	4375	4375	4375	4375	0
119	20240419	170200	228999405	4375	4375	4375	4375	0
120	20240419	170100	228999405	4375	4375	4375	4375	0
121	20240419	170000	228999405	4375	4375	4375	4375	0
122	20240419	165900	228999405	4375	4375	4375	4375	1751
123	20240419	165800	228999405	4375	4375	4375	4375	0
124	20240419	165700	228999405	4375	4375	4375	4375	0
125	20240419	165600	228999405	4375	4375	4375	4375	0
126	20240419	165500	228999405	4375	4375	4375	4375	0
127	20240419	165400	228999405	4375	4375	4375	4375	0
128	20240419	165300	228999405	4375	4375	4375	4375	0
129	20240419	165200	228999405	4375	4375	4375	4375	0
130	20240419	165100	228999405	4375	4375	4375	4375	0
131	20240419	165000	228999405	4375	4375	4375	4375	0
132	20240419	164900	228999405	4375	4375	4375	4375	0
133	20240419	164800	228999405	4375	4375	4375	4375	0
134	20240419	164700	228999405	4375	4375	4375	4375	0
135	20240419	164600	228999405	4375	4375	4375	4375	0
136	20240419	164500	228999405	4375	4375	4375	4375	0
137	20240419	164400	228999405	4375	4375	4375	4375	0
138	20240419	164300	228999405	4375	4375	4375	4375	0
139	20240419	164200	228999405	4375	4375	4375	4375	0
140	20240419	164100	228999405	4375	4375	4375	4375	0
141	20240419	164000	228999405	4375	4375	4375	4375	0
142	20240419	163900	228999405	4375	4375	4375	4375	0
143	20240419	163800	228999405	4375	4375	4375	4375	0
144	20240419	163700	228999405	4375	4375	4375	4375	0
145	20240419	163600	228999405	4375	4375	4375	4375	0
146	20240419	163500	228999405	4375	4375	4375	4375	0
147	20240419	163400	228999405	4375	4375	4375	4375	0
148	20240419	163300	228999405	4375	4375	4375	4375	0
149	20240419	163200	228999405	4375	4375	4375	4375	0
150	20240419	163100	228999405	4375	4375	4375	4375	0
151	20240419	163000	228999405	4375	4375	4375	4375	0
152	20240419	162900	228999405	4375	4375	4375	4375	1751
153	20240419	162800	228999405	4375	4375	4375	4375	0
154	20240419	162700	228999405	4375	4375	4375	4375	0
155	20240419	162600	228999405	4375	4375	4375	4375	0
156	20240419	162500	228999405	4375	4375	4375	4375	0
157	20240419	162400	228999405	4375	4375	4375	4375	0
158	20240419	162300	228999405	4375	4375	4375	4375	0
159	20240419	162200	228999405	4375	4375	4375	4375	0
160	20240419	162100	228999405	4375	4375	4375	4375	0
161	20240419	162000	228999405	4375	4375	4375	4375	0
162	20240419	161900	228999405	4375	4375	4375	4375	0
163	20240419	161800	228999405	4375	4375	4375	4375	0
164	20240419	161700	228999405	4375	4375	4375	4375	0
165	20240419	161600	228999405	4375	4375	4375	4375	0
166	20240419	161500	228999405	4375	4375	4375	4375	0
167	20240419	161400	228999405	4375	4375	4375	4375	0
168	20240419	161300	228999405	4375	4375	4375	4375	0
169	20240419	161200	228999405	4375	4375	4375	4375	0
170	20240419	161100	228999405	4375	4375	4375	4375	0
171	20240419	161000	228999405	4375	4375	4375	4375	0
172	20240419	160900	228999405	4375	4375	4375	4375	0
173	20240419	160800	228999405	4375	4375	4375	4375	0
174	20240419	160700	228999405	4375	4375	4375	4375	0
175	20240419	160600	228999405	4375	4375	4375	4375	0
176	20240419	160500	228999405	4375	4375	4375	4375	0
177	20240419	160400	228999405	4375	4375	4375	4375	0
178	20240419	160300	228999405	4375	4375	4375	4375	0
179	20240419	160200	228999405	4375	4375	4375	4375	0
180	20240419	160100	228999405	4375	4375	4375	4375	0
181	20240419	160000	228999405	4375	4375	4375	4375	0
182	20240419	155900	228999405	4375	4375	4375	4375	1751
183	20240419	155800	228999405	4375	4375	4375	4375	0
184	20240419	155700	228999405	4375	4375	4375	4375	0
185	20240419	155600	228999405	4375	4375	4375	4375	0
186	20240419	155500	228999405	4375	4375	4375	4375	0
187	20240419	155400	228999405	4375	4375	4375	4375	0
188	20240419	155300	228999405	4375	4375	4375	4375	0
189	20240419	155200	228999405	4375	4375	4375	4375	0
190	20240419	155100	228999405	4375	4375	4375	4375	0
191	20240419	155000	228999405	4375	4375	4375	4375	0
192	20240419	154900	228999405	4375	4375	4375	4375	0
193	20240419	154800	228999405	4375	4375	4375	4375	0
194	20240419	154700	228999405	4375	4375	4375	4375	0
195	20240419	154600	228999405	4375	4375	4375	4375	0
196	20240419	154500	228999405	4375	4375	4375	4375	0
197	20240419	154400	228999405	4375	4375	4375	4375	0
198	20240419	154300	228999405	4375	4375	4375	4375	0
199	20240419	154200	228999405	4375	4375	4375	4375	0
200	20240419	154100	228999405	4375	4375	4375	4375	0
201	20240419	154000	228999405	4375	4375	4375	4375	0
202	20240419	153900	228999405	4375	4375	4375	4375	0
203	20240419	153800	228999405	4375	4375	4375	4375	0
204	20240419	153700	228999405	4375	4375	4375	4375	0
205	20240419	153600	228999405	4375	4375	4375	4375	0
206	20240419	153500	228999405	4375	4375	4375	4375	0
207	20240419	153400	228999405	4375	4375	4375	4375	0
208	20240419	153300	228999405	4375	4375	4375	4375	0
209	20240419	153200	228999405	4375	4375	4375	4375	0
210	20240419	153100	228999405	4375	4375	4375	4375	0
211	20240419	153000	228999405	4375	4375	4375	4375	1751
212	20240419	152900	221338780	4375	4375	4375	4375	0
213	20240419	152800	221338780	4375	4375	4375	4375	0
214	20240419	152700	221338780	4375	4375	4375	4375	0
215	20240419	152600	221338780	4375	4375	4375	4375	0
216	20240419	152500	221338780	4375	4375	4375	4375	0
217	20240419	152400	221338780	4375	4375	4375	4375	0
218	20240419	152300	221338780	4375	4375	4375	4375	0
219	20240419	152200	221338780	4375	4375	4375	4375	0
220	20240419	152100	221338780	4375	4375	4375	4375	0
221	20240419	152000	221338780	4375	4375	4375	4375	0
222	20240419	151900	221338780	4375	4390	4390	4375	69
223	20240419	151800	221036200	4375	4380	4380	4375	107
224	20240419	151700	220567575	4395	4395	4395	4395	224
225	20240419	151600	219583095	4395	4390	4395	4390	244
226	20240419	151500	218510805	4390	4390	4390	4385	142
227	20240419	151400	217887435	4390	4390	4390	4390	85
228	20240419	151300	217514285	4390	4390	4390	4375	156
229	20240419	151200	216830255	4390	4390	4390	4390	87
230	20240419	151100	216448325	4390	4380	4390	4380	118
231	20240419	151000	215931295	4380	4380	4380	4380	64
232	20240419	150900	215650975	4380	4380	4380	4380	76
233	20240419	150800	215318095	4375	4380	4380	4375	113
234	20240419	150700	214823440	4380	4375	4380	4375	107
235	20240419	150600	214355030	4380	4380	4380	4375	347
236	20240419	150500	212835570	4380	4380	4380	4370	95
237	20240419	150400	212419670	4375	4380	4380	4375	90
238	20240419	150300	212025640	4380	4380	4380	4375	126
239	20240419	150200	211474045	4380	4380	4380	4375	105
240	20240419	150100	211014315	4380	4370	4380	4370	206
241	20240419	150000	210112975	4380	4380	4380	4380	56
242	20240419	145900	209867695	4380	4380	4380	4370	109
243	20240419	145800	209390695	4380	4380	4380	4370	127
244	20240419	145700	208834945	4380	4380	4380	4370	100
245	20240419	145600	208397375	4380	4380	4380	4380	56
246	20240419	145500	208152095	4370	4380	4380	4370	215
247	20240419	145400	207210985	4380	4380	4380	4370	110
248	20240419	145300	206729535	4380	4380	4380	4380	57
249	20240419	145200	206479875	4380	4380	4380	4380	19
250	20240419	145100	206396655	4375	4365	4375	4365	220
251	20240419	145000	205435155	4360	4375	4375	4360	214
252	20240419	144900	204501905	4375	4375	4375	4375	0
253	20240419	144800	204501905	4375	4360	4375	4360	302
254	20240419	144700	203185155	4360	4380	4380	4360	341
255	20240419	144600	201696785	4385	4390	4390	4385	102
256	20240419	144500	201249080	4390	4390	4390	4385	182
257	20240419	144400	200450165	4395	4395	4395	4395	0
258	20240419	144300	200450165	4395	4395	4395	4395	0
259	20240419	144200	200450165	4395	4395	4395	4395	0
260	20240419	144100	200450165	4395	4395	4395	4395	0
261	20240419	144000	200450165	4395	4395	4395	4395	0
262	20240419	143900	200450165	4395	4395	4395	4395	0
263	20240419	143800	200450165	4395	4395	4395	4395	0
264	20240419	143700	200450165	4395	4390	4395	4390	314
265	20240419	143600	199070325	4390	4390	4390	4390	0
266	20240419	143500	199070325	4390	4390	4390	4390	0
267	20240419	143400	199070325	4390	4390	4390	4390	2
268	20240419	143300	199061545	4400	4400	4400	4400	0
269	20240419	143200	199061545	4400	4400	4400	4400	0
270	20240419	143100	199061545	4400	4385	4405	4385	1875
271	20240419	143000	190818715	4380	4380	4380	4380	0
272	20240419	142900	190818715	4380	4375	4380	4375	587
273	20240419	142800	188250140	4360	4365	4365	4360	203
274	20240419	142700	187365040	4375	4375	4375	4375	0
275	20240419	142600	187365040	4375	4375	4375	4375	0
276	20240419	142500	187365040	4375	4375	4375	4375	0
277	20240419	142400	187365040	4375	4375	4375	4375	0
278	20240419	142300	187365040	4375	4375	4375	4375	2
279	20240419	142200	187356290	4360	4360	4360	4360	0
280	20240419	142100	187356290	4360	4360	4360	4360	10
281	20240419	142000	187312690	4375	4370	4375	4355	562
282	20240419	141900	184861800	4380	4380	4380	4380	1
283	20240419	141800	184857420	4370	4370	4370	4370	0
284	20240419	141700	184857420	4370	4375	4375	4370	45
285	20240419	141600	184660760	4385	4385	4385	4385	0
286	20240419	141500	184660760	4385	4385	4385	4385	7
287	20240419	141400	184630065	4385	4385	4385	4385	1
288	20240419	141300	184625680	4385	4385	4385	4385	1
289	20240419	141200	184621295	4385	4385	4385	4385	6
290	20240419	141100	184594985	4385	4385	4385	4385	133
291	20240419	141000	184011780	4390	4390	4390	4390	0
292	20240419	140900	184011780	4390	4390	4390	4390	0
293	20240419	140800	184011780	4390	4390	4390	4390	0
294	20240419	140700	184011780	4390	4390	4390	4390	0
295	20240419	140600	184011780	4390	4390	4390	4390	1
296	20240419	140500	184007390	4390	4390	4390	4390	3
297	20240419	140400	183994220	4390	4375	4395	4360	930
298	20240419	140300	179932275	4395	4380	4395	4375	126
299	20240419	140200	179380465	4385	4385	4385	4385	200
300	20240419	140100	178503465	4380	4380	4380	4380	174
301	20240419	140000	177741345	4380	4380	4380	4380	0
302	20240419	135900	177741345	4380	4380	4380	4380	144
303	20240419	135800	177110625	4380	4385	4385	4380	148
304	20240419	135700	176462015	4400	4400	4400	4400	0
305	20240419	135600	176462015	4400	4400	4400	4400	0
306	20240419	135500	176462015	4400	4380	4400	4380	4
307	20240419	135400	176444435	4400	4400	4400	4400	1
308	20240419	135300	176440035	4385	4385	4385	4385	76
309	20240419	135200	176106775	4390	4400	4410	4390	140
310	20240419	135100	175490975	4410	4410	4410	4410	256
311	20240419	135000	174362015	4405	4405	4405	4405	2
312	20240419	134900	174353205	4415	4420	4420	4415	105
313	20240419	134800	173889605	4420	4420	4420	4420	2
314	20240419	134700	173880765	4420	4420	4420	4410	31
315	20240419	134600	173743845	4420	4400	4420	4400	129
316	20240419	134500	173176040	4400	4390	4400	4390	60
317	20240419	134400	172912565	4390	4390	4390	4390	0
318	20240419	134300	172912565	4390	4390	4390	4390	0
319	20240419	134200	172912565	4390	4390	4390	4390	0
320	20240419	134100	172912565	4390	4390	4390	4390	70
321	20240419	134000	172605265	4385	4385	4385	4385	0
322	20240419	133900	172605265	4385	4385	4385	4385	8
323	20240419	133800	172570185	4400	4400	4400	4400	100
324	20240419	133700	172130185	4400	4400	4400	4400	4
325	20240419	133600	172112585	4380	4380	4380	4380	0
326	20240419	133500	172112585	4380	4380	4380	4380	0
327	20240419	133400	172112585	4380	4380	4380	4380	0
328	20240419	133300	172112585	4380	4380	4380	4380	0
329	20240419	133200	172112585	4380	4380	4380	4380	59
330	20240419	133100	171854165	4400	4400	4400	4400	1
331	20240419	133000	171849765	4380	4380	4380	4380	125
332	20240419	132900	171302265	4380	4395	4395	4380	294
333	20240419	132800	170011085	4400	4400	4400	4400	0
334	20240419	132700	170011085	4400	4400	4400	4400	1
335	20240419	132600	170006685	4380	4400	4400	4380	9
336	20240419	132500	169967205	4400	4400	4400	4400	0
337	20240419	132400	169967205	4400	4400	4400	4400	0
338	20240419	132300	169967205	4400	4395	4400	4395	115
339	20240419	132200	169461705	4395	4395	4395	4395	150
340	20240419	132100	168802455	4395	4395	4395	4395	200
341	20240419	132000	167923455	4380	4380	4380	4380	0
342	20240419	131900	167923455	4380	4380	4380	4380	3
343	20240419	131800	167910315	4395	4395	4395	4395	0
344	20240419	131700	167910315	4395	4395	4395	4395	0
345	20240419	131600	167910315	4395	4395	4395	4395	0
346	20240419	131500	167910315	4395	4395	4395	4395	0
347	20240419	131400	167910315	4395	4395	4395	4395	0
348	20240419	131300	167910315	4395	4395	4395	4395	0
349	20240419	131200	167910315	4395	4385	4395	4385	30
350	20240419	131100	167778675	4385	4385	4385	4385	0
351	20240419	131000	167778675	4385	4385	4385	4385	7
352	20240419	130900	167747980	4395	4395	4395	4395	1
353	20240419	130800	167743585	4395	4395	4395	4390	104
354	20240419	130700	167286515	4395	4395	4395	4395	14
355	20240419	130600	167224985	4400	4400	4400	4400	0
356	20240419	130500	167224985	4400	4400	4400	4400	9
357	20240419	130400	167185385	4380	4380	4380	4380	110
358	20240419	130300	166703585	4360	4360	4360	4360	0
359	20240419	130200	166703585	4360	4360	4360	4360	0
360	20240419	130100	166703585	4360	4360	4360	4360	0
361	20240419	130000	166703585	4360	4360	4360	4360	0
362	20240419	125900	166703585	4360	4360	4360	4360	0
363	20240419	125800	166703585	4360	4360	4360	4360	0
364	20240419	125700	166703585	4360	4360	4360	4360	0
365	20240419	125600	166703585	4360	4360	4360	4360	0
366	20240419	125500	166703585	4360	4360	4360	4360	21
367	20240419	125400	166612025	4380	4380	4380	4380	0
368	20240419	125300	166612025	4380	4380	4380	4380	0
369	20240419	125200	166612025	4380	4380	4380	4380	0
370	20240419	125100	166612025	4380	4380	4380	4380	0
371	20240419	125000	166612025	4380	4380	4380	4380	1
372	20240419	124900	166607645	4380	4380	4380	4380	0
373	20240419	124800	166607645	4380	4380	4380	4380	0
374	20240419	124700	166607645	4380	4380	4380	4380	0
375	20240419	124600	166607645	4380	4380	4380	4380	0
376	20240419	124500	166607645	4380	4380	4380	4380	0
377	20240419	124400	166607645	4380	4380	4380	4380	0
378	20240419	124300	166607645	4380	4380	4380	4380	0
379	20240419	124200	166607645	4380	4380	4380	4380	0
380	20240419	124100	166607645	4380	4380	4380	4380	0
381	20240419	124000	166607645	4380	4380	4380	4380	11
382	20240419	123900	166559465	4360	4360	4360	4360	0
383	20240419	123800	166559465	4360	4360	4360	4360	2
384	20240419	123700	166550745	4385	4385	4385	4385	8
385	20240419	123600	166515665	4380	4385	4385	4380	206
386	20240419	123500	165612375	4385	4385	4385	4385	0
387	20240419	123400	165612375	4385	4385	4385	4385	0
388	20240419	123300	165612375	4385	4385	4385	4385	6
389	20240419	123200	165586065	4385	4385	4385	4385	0
390	20240419	123100	165586065	4385	4380	4385	4380	9
391	20240419	123000	165546630	4380	4380	4380	4380	1
392	20240419	122900	165542250	4340	4340	4340	4340	0
393	20240419	122800	165542250	4340	4345	4345	4340	2
394	20240419	122700	165533565	4320	4320	4320	4320	0
395	20240419	122600	165533565	4320	4365	4365	4320	600
396	20240419	122500	162931325	4380	4380	4380	4380	0
397	20240419	122400	162931325	4380	4380	4380	4380	1
398	20240419	122300	162926945	4380	4380	4380	4380	80
399	20240419	122200	162576545	4360	4360	4360	4360	0
400	20240419	122100	162576545	4360	4360	4360	4360	0
401	20240419	122000	162576545	4360	4360	4360	4360	0
402	20240419	121900	162576545	4360	4360	4360	4360	100
403	20240419	121800	162140545	4385	4375	4385	4375	450
404	20240419	121700	160167395	4360	4360	4360	4360	0
405	20240419	121600	160167395	4360	4360	4360	4360	0
406	20240419	121500	160167395	4360	4360	4360	4360	0
407	20240419	121400	160167395	4360	4360	4360	4360	0
408	20240419	121300	160167395	4360	4360	4360	4360	0
409	20240419	121200	160167395	4360	4360	4360	4360	3
410	20240419	121100	160154315	4360	4360	4360	4360	0
411	20240419	121000	160154315	4360	4360	4360	4360	0
412	20240419	120900	160154315	4360	4360	4360	4360	0
413	20240419	120800	160154315	4360	4360	4360	4360	0
414	20240419	120700	160154315	4360	4360	4360	4360	0
415	20240419	120600	160154315	4360	4360	4360	4360	1
416	20240419	120500	160149955	4360	4360	4360	4360	5
417	20240419	120400	160128155	4350	4350	4350	4350	17
418	20240419	120300	160054205	4350	4350	4350	4350	3
419	20240419	120200	160041155	4350	4345	4350	4345	47
420	20240419	120100	159836790	4330	4330	4330	4330	0
421	20240419	120000	159836790	4330	4330	4330	4330	0
422	20240419	115900	159836790	4330	4330	4330	4330	0
423	20240419	115800	159836790	4330	4330	4330	4330	320
424	20240419	115700	158451190	4320	4320	4320	4320	0
425	20240419	115600	158451190	4320	4385	4385	4320	501
426	20240419	115500	156283115	4395	4400	4410	4395	543
427	20240419	115400	153889550	4405	4360	4405	4360	800
428	20240419	115300	150380325	4360	4360	4360	4360	10
429	20240419	115200	150336725	4360	4360	4360	4360	10
430	20240419	115100	150293125	4360	4360	4360	4345	24
431	20240419	115000	150188500	4365	4365	4365	4365	0
432	20240419	114900	150188500	4365	4365	4365	4365	0
433	20240419	114800	150188500	4365	4365	4365	4365	0
434	20240419	114700	150188500	4365	4360	4365	4360	15
435	20240419	114600	150123050	4345	4345	4345	4345	0
436	20240419	114500	150123050	4345	4350	4350	4345	8
437	20240419	114400	150088280	4355	4350	4355	4350	116
438	20240419	114300	149583650	4350	4350	4350	4350	0
439	20240419	114200	149583650	4350	4350	4350	4350	0
440	20240419	114100	149583650	4350	4350	4350	4350	267
441	20240419	114000	148422200	4350	4350	4350	4350	0
442	20240419	113900	148422200	4350	4350	4350	4350	5
443	20240419	113800	148400450	4355	4355	4355	4355	2
444	20240419	113700	148391740	4355	4350	4355	4350	42
445	20240419	113600	148209020	4350	4350	4350	4350	10
446	20240419	113500	148165520	4350	4350	4350	4350	0
447	20240419	113400	148165520	4350	4350	4350	4350	0
448	20240419	113300	148165520	4350	4350	4350	4350	0
449	20240419	113200	148165520	4350	4350	4350	4350	55
450	20240419	113100	147926270	4355	4355	4355	4355	0
451	20240419	113000	147926270	4355	4355	4355	4355	50
452	20240419	112900	147708520	4355	4355	4355	4355	0
453	20240419	112800	147708520	4355	4355	4355	4355	0
454	20240419	112700	147708520	4355	4355	4355	4355	0
455	20240419	112600	147708520	4355	4325	4355	4325	1400
456	20240419	112500	141632930	4295	4295	4295	4295	0
457	20240419	112400	141632930	4295	4295	4295	4295	0
458	20240419	112300	141632930	4295	4295	4295	4295	30
459	20240419	112200	141504080	4330	4295	4330	4295	2
460	20240419	112100	141495455	4295	4295	4295	4295	1
461	20240419	112000	141491160	4290	4300	4310	4290	1856
462	20240419	111900	133511860	4310	4310	4310	4305	212
463	20240419	111800	132598820	4310	4310	4310	4310	0
464	20240419	111700	132598820	4310	4310	4310	4310	0
465	20240419	111600	132598820	4310	4310	4310	4310	6
466	20240419	111500	132572960	4315	4315	4315	4315	232
467	20240419	111400	131571880	4300	4300	4300	4300	157
468	20240419	111300	130896780	4300	4300	4300	4300	0
469	20240419	111200	130896780	4300	4310	4310	4300	3773
470	20240419	111100	114663075	4355	4320	4355	4315	4935
471	20240419	111000	93362655	4355	4355	4355	4355	1
472	20240419	110900	93358300	4325	4325	4325	4325	0
473	20240419	110800	93358300	4325	4330	4330	4325	235
474	20240419	110700	92341340	4320	4320	4320	4320	0
475	20240419	110600	92341340	4320	4320	4320	4320	0
476	20240419	110500	92341340	4320	4320	4320	4320	0
477	20240419	110400	92341340	4320	4320	4320	4320	0
478	20240419	110300	92341340	4320	4320	4320	4320	0
479	20240419	110200	92341340	4320	4320	4320	4320	0
480	20240419	110100	92341340	4320	4320	4320	4320	99
481	20240419	110000	91913660	4320	4320	4320	4320	120
482	20240419	105900	91395260	4320	4325	4325	4320	622
483	20240419	105800	88707585	4330	4330	4330	4330	0
484	20240419	105700	88707585	4330	4330	4330	4330	377
485	20240419	105600	87075175	4330	4345	4345	4330	670
486	20240419	105500	84168480	4355	4350	4355	4350	66
487	20240419	105400	83881365	4355	4355	4355	4355	2
488	20240419	105300	83872655	4350	4350	4350	4350	1000
489	20240419	105200	79522655	4350	4350	4350	4350	0
490	20240419	105100	79522655	4350	4355	4355	4350	1549
491	20240419	105000	72784015	4355	4355	4355	4355	0
492	20240419	104900	72784015	4355	4355	4355	4355	0
493	20240419	104800	72784015	4355	4355	4355	4355	2
494	20240419	104700	72775305	4365	4365	4365	4365	0
495	20240419	104600	72775305	4365	4365	4365	4365	2
496	20240419	104500	72766575	4370	4350	4370	4340	614
497	20240419	104400	70097025	4355	4360	4360	4355	30
498	20240419	104300	69966310	4360	4360	4360	4360	25
499	20240419	104200	69857310	4360	4380	4380	4360	462
500	20240419	104100	67839450	4380	4380	4380	4380	3
501	20240419	104000	67826310	4385	4385	4385	4385	8
502	20240419	103900	67791230	4385	4375	4385	4375	116
503	20240419	103800	67283720	4375	4375	4375	4375	17
504	20240419	103700	67209345	4375	4375	4375	4375	6
505	20240419	103600	67183095	4375	4375	4375	4375	0
506	20240419	103500	67183095	4375	4375	4375	4375	200
507	20240419	103400	66308095	4375	4375	4375	4375	0
508	20240419	103300	66308095	4375	4375	4375	4375	0
509	20240419	103200	66308095	4375	4385	4385	4375	751
510	20240419	103100	63015060	4385	4385	4385	4385	51
511	20240419	103000	62791425	4385	4385	4385	4385	0
512	20240419	102900	62791425	4385	4410	4410	4385	1722
513	20240419	102800	55213185	4415	4415	4415	4415	74
514	20240419	102700	54886475	4410	4410	4410	4410	8
515	20240419	102600	54851195	4420	4420	4420	4420	0
516	20240419	102500	54851195	4420	4420	4420	4415	526
517	20240419	102400	52526290	4420	4420	4420	4420	0
518	20240419	102300	52526290	4420	4420	4420	4420	0
519	20240419	102200	52526290	4420	4420	4420	4420	0
520	20240419	102100	52526290	4420	4430	4430	4420	20
521	20240419	102000	52437745	4430	4445	4445	4430	106
522	20240419	101900	51967505	4460	4445	4460	4445	112
523	20240419	101800	51469530	4445	4445	4445	4445	0
524	20240419	101700	51469530	4445	4445	4445	4445	0
525	20240419	101600	51469530	4445	4460	4460	4445	924
526	20240419	101500	47354050	4465	4475	4475	4465	1321
527	20240419	101400	41449145	4480	4480	4480	4480	2
528	20240419	101300	41440185	4475	4475	4475	4475	110
529	20240419	101200	40947935	4475	4475	4475	4475	1
530	20240419	101100	40943460	4475	4475	4475	4475	1
531	20240419	101000	40938985	4475	4475	4475	4475	12
532	20240419	100900	40885285	4475	4475	4475	4475	0
533	20240419	100800	40885285	4475	4475	4475	4475	0
534	20240419	100700	40885285	4475	4475	4475	4475	0
535	20240419	100600	40885285	4475	4475	4475	4475	9
536	20240419	100500	40845010	4485	4485	4485	4485	1
537	20240419	100400	40840525	4485	4480	4485	4480	47
538	20240419	100300	40629955	4480	4480	4480	4480	2
539	20240419	100200	40620995	4475	4475	4475	4475	0
540	20240419	100100	40620995	4475	4475	4475	4475	0
541	20240419	100000	40620995	4475	4475	4475	4475	1
542	20240419	095900	40616520	4475	4485	4485	4475	206
543	20240419	095800	39694130	4490	4490	4490	4490	0
544	20240419	095700	39694130	4490	4485	4490	4485	364
545	20240419	095600	38061585	4480	4480	4480	4480	2
546	20240419	095500	38052625	4485	4485	4485	4485	0
547	20240419	095400	38052625	4485	4475	4485	4475	31
548	20240419	095300	37913675	4475	4475	4475	4475	82
549	20240419	095200	37546725	4485	4485	4485	4485	0
550	20240419	095100	37546725	4485	4485	4485	4485	0
551	20240419	095000	37546725	4485	4480	4485	4480	25
552	20240419	094900	37434615	4485	4485	4485	4485	1
553	20240419	094800	37430130	4460	4475	4475	4460	475
554	20240419	094700	35306990	4475	4475	4475	4475	0
555	20240419	094600	35306990	4475	4475	4475	4475	198
556	20240419	094500	34420940	4490	4490	4490	4490	0
557	20240419	094400	34420940	4490	4490	4490	4490	4
558	20240419	094300	34402980	4490	4490	4495	4485	77
559	20240419	094200	34057250	4490	4490	4490	4490	1
560	20240419	094100	34052760	4495	4495	4495	4495	0
561	20240419	094000	34052760	4495	4495	4495	4495	0
562	20240419	093900	34052760	4495	4480	4495	4480	215
563	20240419	093800	33089010	4480	4470	4480	4470	29
564	20240419	093700	32959370	4470	4470	4470	4470	7
565	20240419	093600	32928080	4470	4470	4470	4470	4
566	20240419	093500	32910200	4470	4470	4470	4470	0
567	20240419	093400	32910200	4470	4470	4470	4470	1
568	20240419	093300	32905730	4465	4470	4470	4465	3
569	20240419	093200	32892330	4465	4465	4465	4465	6
570	20240419	093100	32865540	4465	4470	4470	4465	237
571	20240419	093000	31806185	4480	4475	4480	4475	31
572	20240419	092900	31667435	4475	4475	4475	4475	100
573	20240419	092800	31219935	4485	4485	4485	4485	0
574	20240419	092700	31219935	4485	4485	4485	4485	5
575	20240419	092600	31197510	4475	4475	4475	4475	110
576	20240419	092500	30705260	4490	4490	4490	4490	0
577	20240419	092400	30705260	4490	4490	4490	4490	4
578	20240419	092300	30687300	4490	4475	4490	4475	31
579	20240419	092200	30548560	4480	4480	4480	4480	30
580	20240419	092100	30414160	4490	4485	4490	4485	2
581	20240419	092000	30405185	4470	4465	4470	4465	289
582	20240419	091900	29113360	4470	4465	4470	4465	30
583	20240419	091800	28979360	4465	4485	4485	4465	1925
584	20240419	091700	20359570	4490	4490	4490	4490	200
585	20240419	091600	19461570	4495	4495	4495	4495	0
586	20240419	091500	19461570	4495	4495	4495	4495	3
587	20240419	091400	19448085	4505	4505	4505	4505	0
588	20240419	091300	19448085	4505	4495	4505	4490	220
589	20240419	091200	18460205	4495	4505	4505	4495	23
590	20240419	091100	18356690	4505	4510	4510	4495	376
591	20240419	091000	16662685	4510	4510	4510	4510	21
592	20240419	090900	16567975	4535	4525	4535	4520	542
593	20240419	090800	14114430	4525	4520	4525	4520	550
594	20240419	090700	11626935	4530	4530	4530	4530	8
595	20240419	090600	11590695	4530	4495	4530	4495	1100
596	20240419	090500	6633510	4495	4495	4495	4495	382
597	20240419	090400	4916420	4490	4470	4490	4470	185
598	20240419	090300	4085830	4460	4460	4460	4460	0
599	20240419	090200	4085830	4460	4460	4460	4460	0
600	20240419	090100	4085830	4460	4460	4460	4460	23
601	20240419	090000	3983250	4460	4455	4460	4455	894