KissMeData/089470/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	194500	138505770	4060	4060	4060	4060	2403
3	20240419	194400	138505770	4060	4060	4060	4060	0
4	20240419	194300	138505770	4060	4060	4060	4060	0
5	20240419	194200	138505770	4060	4060	4060	4060	0
6	20240419	194100	138505770	4060	4060	4060	4060	0
7	20240419	194000	138505770	4060	4060	4060	4060	0
8	20240419	193900	138505770	4060	4060	4060	4060	0
9	20240419	193800	138505770	4060	4060	4060	4060	0
10	20240419	193700	138505770	4060	4060	4060	4060	0
11	20240419	193600	138505770	4060	4060	4060	4060	0
12	20240419	193500	138505770	4060	4060	4060	4060	0
13	20240419	193400	138505770	4060	4060	4060	4060	0
14	20240419	193300	138505770	4060	4060	4060	4060	0
15	20240419	193200	138505770	4060	4060	4060	4060	0
16	20240419	193100	138505770	4060	4060	4060	4060	0
17	20240419	193000	138505770	4060	4060	4060	4060	0
18	20240419	192900	138505770	4060	4060	4060	4060	0
19	20240419	192800	138505770	4060	4060	4060	4060	0
20	20240419	192700	138505770	4060	4060	4060	4060	0
21	20240419	192600	138505770	4060	4060	4060	4060	0
22	20240419	192500	138505770	4060	4060	4060	4060	0
23	20240419	192400	138505770	4060	4060	4060	4060	0
24	20240419	192300	138505770	4060	4060	4060	4060	0
25	20240419	192200	138505770	4060	4060	4060	4060	0
26	20240419	192100	138505770	4060	4060	4060	4060	0
27	20240419	192000	138505770	4060	4060	4060	4060	0
28	20240419	191900	138505770	4060	4060	4060	4060	0
29	20240419	191800	138505770	4060	4060	4060	4060	0
30	20240419	191700	138505770	4060	4060	4060	4060	0
31	20240419	191600	138505770	4060	4060	4060	4060	0
32	20240419	191500	138505770	4060	4060	4060	4060	2403
33	20240419	191400	138505770	4060	4060	4060	4060	0
34	20240419	191300	138505770	4060	4060	4060	4060	0
35	20240419	191200	138505770	4060	4060	4060	4060	0
36	20240419	191100	138505770	4060	4060	4060	4060	0
37	20240419	191000	138505770	4060	4060	4060	4060	0
38	20240419	190900	138505770	4060	4060	4060	4060	0
39	20240419	190800	138505770	4060	4060	4060	4060	0
40	20240419	190700	138505770	4060	4060	4060	4060	0
41	20240419	190600	138505770	4060	4060	4060	4060	0
42	20240419	190500	138505770	4060	4060	4060	4060	0
43	20240419	190400	138505770	4060	4060	4060	4060	0
44	20240419	190300	138505770	4060	4060	4060	4060	0
45	20240419	190200	138505770	4060	4060	4060	4060	0
46	20240419	190100	138505770	4060	4060	4060	4060	0
47	20240419	190000	138505770	4060	4060	4060	4060	0
48	20240419	185900	138505770	4060	4060	4060	4060	0
49	20240419	185800	138505770	4060	4060	4060	4060	0
50	20240419	185700	138505770	4060	4060	4060	4060	0
51	20240419	185600	138505770	4060	4060	4060	4060	0
52	20240419	185500	138505770	4060	4060	4060	4060	0
53	20240419	185400	138505770	4060	4060	4060	4060	0
54	20240419	185300	138505770	4060	4060	4060	4060	0
55	20240419	185200	138505770	4060	4060	4060	4060	0
56	20240419	185100	138505770	4060	4060	4060	4060	0
57	20240419	185000	138505770	4060	4060	4060	4060	0
58	20240419	184900	138505770	4060	4060	4060	4060	0
59	20240419	184800	138505770	4060	4060	4060	4060	0
60	20240419	184700	138505770	4060	4060	4060	4060	0
61	20240419	184600	138505770	4060	4060	4060	4060	0
62	20240419	184500	138505770	4060	4060	4060	4060	2403
63	20240419	184400	138505770	4060	4060	4060	4060	0
64	20240419	184300	138505770	4060	4060	4060	4060	0
65	20240419	184200	138505770	4060	4060	4060	4060	0
66	20240419	184100	138505770	4060	4060	4060	4060	0
67	20240419	184000	138505770	4060	4060	4060	4060	0
68	20240419	183900	138505770	4060	4060	4060	4060	0
69	20240419	183800	138505770	4060	4060	4060	4060	0
70	20240419	183700	138505770	4060	4060	4060	4060	0
71	20240419	183600	138505770	4060	4060	4060	4060	0
72	20240419	183500	138505770	4060	4060	4060	4060	0
73	20240419	183400	138505770	4060	4060	4060	4060	0
74	20240419	183300	138505770	4060	4060	4060	4060	0
75	20240419	183200	138505770	4060	4060	4060	4060	0
76	20240419	183100	138505770	4060	4060	4060	4060	0
77	20240419	183000	138505770	4060	4060	4060	4060	0
78	20240419	182900	138505770	4060	4060	4060	4060	0
79	20240419	182800	138505770	4060	4060	4060	4060	0
80	20240419	182700	138505770	4060	4060	4060	4060	0
81	20240419	182600	138505770	4060	4060	4060	4060	0
82	20240419	182500	138505770	4060	4060	4060	4060	0
83	20240419	182400	138505770	4060	4060	4060	4060	0
84	20240419	182300	138505770	4060	4060	4060	4060	0
85	20240419	182200	138505770	4060	4060	4060	4060	0
86	20240419	182100	138505770	4060	4060	4060	4060	0
87	20240419	182000	138505770	4060	4060	4060	4060	0
88	20240419	181900	138505770	4060	4060	4060	4060	0
89	20240419	181800	138505770	4060	4060	4060	4060	0
90	20240419	181700	138505770	4060	4060	4060	4060	0
91	20240419	181600	138505770	4060	4060	4060	4060	0
92	20240419	181500	138505770	4060	4060	4060	4060	2403
93	20240419	181400	138505770	4060	4060	4060	4060	0
94	20240419	181300	138505770	4060	4060	4060	4060	0
95	20240419	181200	138505770	4060	4060	4060	4060	0
96	20240419	181100	138505770	4060	4060	4060	4060	0
97	20240419	181000	138505770	4060	4060	4060	4060	0
98	20240419	180900	138505770	4060	4060	4060	4060	0
99	20240419	180800	138505770	4060	4060	4060	4060	0
100	20240419	180700	138505770	4060	4060	4060	4060	0
101	20240419	180600	138505770	4060	4060	4060	4060	0
102	20240419	180500	138505770	4060	4060	4060	4060	0
103	20240419	180400	138505770	4060	4060	4060	4060	0
104	20240419	180300	138505770	4060	4060	4060	4060	0
105	20240419	180200	138505770	4060	4060	4060	4060	0
106	20240419	180100	138505770	4060	4060	4060	4060	0
107	20240419	180000	138505770	4060	4060	4060	4060	0
108	20240419	175900	138505770	4060	4060	4060	4060	0
109	20240419	175800	138505770	4060	4060	4060	4060	0
110	20240419	175700	138505770	4060	4060	4060	4060	0
111	20240419	175600	138505770	4060	4060	4060	4060	0
112	20240419	175500	138505770	4060	4060	4060	4060	0
113	20240419	175400	138505770	4060	4060	4060	4060	0
114	20240419	175300	138505770	4060	4060	4060	4060	0
115	20240419	175200	138505770	4060	4060	4060	4060	0
116	20240419	175100	138505770	4060	4060	4060	4060	0
117	20240419	175000	138505770	4060	4060	4060	4060	0
118	20240419	174900	138505770	4060	4060	4060	4060	0
119	20240419	174800	138505770	4060	4060	4060	4060	0
120	20240419	174700	138505770	4060	4060	4060	4060	0
121	20240419	174600	138505770	4060	4060	4060	4060	0
122	20240419	174500	138505770	4060	4060	4060	4060	2403
123	20240419	174400	138505770	4060	4060	4060	4060	0
124	20240419	174300	138505770	4060	4060	4060	4060	0
125	20240419	174200	138505770	4060	4060	4060	4060	0
126	20240419	174100	138505770	4060	4060	4060	4060	0
127	20240419	174000	138505770	4060	4060	4060	4060	0
128	20240419	173900	138505770	4060	4060	4060	4060	0
129	20240419	173800	138505770	4060	4060	4060	4060	0
130	20240419	173700	138505770	4060	4060	4060	4060	0
131	20240419	173600	138505770	4060	4060	4060	4060	0
132	20240419	173500	138505770	4060	4060	4060	4060	0
133	20240419	173400	138505770	4060	4060	4060	4060	0
134	20240419	173300	138505770	4060	4060	4060	4060	0
135	20240419	173200	138505770	4060	4060	4060	4060	0
136	20240419	173100	138505770	4060	4060	4060	4060	0
137	20240419	173000	138505770	4060	4060	4060	4060	0
138	20240419	172900	138505770	4060	4060	4060	4060	0
139	20240419	172800	138505770	4060	4060	4060	4060	0
140	20240419	172700	138505770	4060	4060	4060	4060	0
141	20240419	172600	138505770	4060	4060	4060	4060	0
142	20240419	172500	138505770	4060	4060	4060	4060	0
143	20240419	172400	138505770	4060	4060	4060	4060	0
144	20240419	172300	138505770	4060	4060	4060	4060	0
145	20240419	172200	138505770	4060	4060	4060	4060	0
146	20240419	172100	138505770	4060	4060	4060	4060	0
147	20240419	172000	138505770	4060	4060	4060	4060	0
148	20240419	171900	138505770	4060	4060	4060	4060	0
149	20240419	171800	138505770	4060	4060	4060	4060	0
150	20240419	171700	138505770	4060	4060	4060	4060	0
151	20240419	171600	138505770	4060	4060	4060	4060	0
152	20240419	171500	138505770	4060	4060	4060	4060	2403
153	20240419	171400	138505770	4060	4060	4060	4060	0
154	20240419	171300	138505770	4060	4060	4060	4060	0
155	20240419	171200	138505770	4060	4060	4060	4060	0
156	20240419	171100	138505770	4060	4060	4060	4060	0
157	20240419	171000	138505770	4060	4060	4060	4060	0
158	20240419	170900	138505770	4060	4060	4060	4060	0
159	20240419	170800	138505770	4060	4060	4060	4060	0
160	20240419	170700	138505770	4060	4060	4060	4060	0
161	20240419	170600	138505770	4060	4060	4060	4060	0
162	20240419	170500	138505770	4060	4060	4060	4060	0
163	20240419	170400	138505770	4060	4060	4060	4060	0
164	20240419	170300	138505770	4060	4060	4060	4060	0
165	20240419	170200	138505770	4060	4060	4060	4060	0
166	20240419	170100	138505770	4060	4060	4060	4060	0
167	20240419	170000	138505770	4060	4060	4060	4060	0
168	20240419	165900	138505770	4060	4060	4060	4060	0
169	20240419	165800	138505770	4060	4060	4060	4060	0
170	20240419	165700	138505770	4060	4060	4060	4060	0
171	20240419	165600	138505770	4060	4060	4060	4060	0
172	20240419	165500	138505770	4060	4060	4060	4060	0
173	20240419	165400	138505770	4060	4060	4060	4060	0
174	20240419	165300	138505770	4060	4060	4060	4060	0
175	20240419	165200	138505770	4060	4060	4060	4060	0
176	20240419	165100	138505770	4060	4060	4060	4060	0
177	20240419	165000	138505770	4060	4060	4060	4060	0
178	20240419	164900	138505770	4060	4060	4060	4060	0
179	20240419	164800	138505770	4060	4060	4060	4060	0
180	20240419	164700	138505770	4060	4060	4060	4060	0
181	20240419	164600	138505770	4060	4060	4060	4060	0
182	20240419	164500	138505770	4060	4060	4060	4060	2403
183	20240419	164400	138505770	4060	4060	4060	4060	0
184	20240419	164300	138505770	4060	4060	4060	4060	0
185	20240419	164200	138505770	4060	4060	4060	4060	0
186	20240419	164100	138505770	4060	4060	4060	4060	0
187	20240419	164000	138505770	4060	4060	4060	4060	0
188	20240419	163900	138505770	4060	4060	4060	4060	0
189	20240419	163800	138505770	4060	4060	4060	4060	0
190	20240419	163700	138505770	4060	4060	4060	4060	0
191	20240419	163600	138505770	4060	4060	4060	4060	0
192	20240419	163500	138505770	4060	4060	4060	4060	0
193	20240419	163400	138505770	4060	4060	4060	4060	0
194	20240419	163300	138505770	4060	4060	4060	4060	0
195	20240419	163200	138505770	4060	4060	4060	4060	0
196	20240419	163100	138505770	4060	4060	4060	4060	0
197	20240419	163000	138505770	4060	4060	4060	4060	0
198	20240419	162900	138505770	4060	4060	4060	4060	0
199	20240419	162800	138505770	4060	4060	4060	4060	0
200	20240419	162700	138505770	4060	4060	4060	4060	0
201	20240419	162600	138505770	4060	4060	4060	4060	0
202	20240419	162500	138505770	4060	4060	4060	4060	0
203	20240419	162400	138505770	4060	4060	4060	4060	0
204	20240419	162300	138505770	4060	4060	4060	4060	0
205	20240419	162200	138505770	4060	4060	4060	4060	0
206	20240419	162100	138505770	4060	4060	4060	4060	0
207	20240419	162000	138505770	4060	4060	4060	4060	0
208	20240419	161900	138505770	4060	4060	4060	4060	0
209	20240419	161800	138505770	4060	4060	4060	4060	0
210	20240419	161700	138505770	4060	4060	4060	4060	0
211	20240419	161600	138505770	4060	4060	4060	4060	0
212	20240419	161500	138505770	4060	4060	4060	4060	2403
213	20240419	161400	138505770	4060	4060	4060	4060	0
214	20240419	161300	138505770	4060	4060	4060	4060	0
215	20240419	161200	138505770	4060	4060	4060	4060	0
216	20240419	161100	138505770	4060	4060	4060	4060	0
217	20240419	161000	138505770	4060	4060	4060	4060	0
218	20240419	160900	138505770	4060	4060	4060	4060	0
219	20240419	160800	138505770	4060	4060	4060	4060	0
220	20240419	160700	138505770	4060	4060	4060	4060	0
221	20240419	160600	138505770	4060	4060	4060	4060	0
222	20240419	160500	138505770	4060	4060	4060	4060	0
223	20240419	160400	138505770	4060	4060	4060	4060	0
224	20240419	160300	138505770	4060	4060	4060	4060	0
225	20240419	160200	138505770	4060	4060	4060	4060	0
226	20240419	160100	138505770	4060	4060	4060	4060	0
227	20240419	160000	138505770	4060	4060	4060	4060	0
228	20240419	155900	138505770	4060	4060	4060	4060	0
229	20240419	155800	138505770	4060	4060	4060	4060	0
230	20240419	155700	138505770	4060	4060	4060	4060	0
231	20240419	155600	138505770	4060	4060	4060	4060	0
232	20240419	155500	138505770	4060	4060	4060	4060	0
233	20240419	155400	138505770	4060	4060	4060	4060	0
234	20240419	155300	138505770	4060	4060	4060	4060	0
235	20240419	155200	138505770	4060	4060	4060	4060	0
236	20240419	155100	138505770	4060	4060	4060	4060	0
237	20240419	155000	138505770	4060	4060	4060	4060	0
238	20240419	154900	138505770	4060	4060	4060	4060	0
239	20240419	154800	138505770	4060	4060	4060	4060	0
240	20240419	154700	138505770	4060	4060	4060	4060	0
241	20240419	154600	138505770	4060	4060	4060	4060	0
242	20240419	154500	138505770	4060	4060	4060	4060	2403
243	20240419	154400	138505770	4060	4060	4060	4060	0
244	20240419	154300	138505770	4060	4060	4060	4060	0
245	20240419	154200	138505770	4060	4060	4060	4060	0
246	20240419	154100	138505770	4060	4060	4060	4060	0
247	20240419	154000	138505770	4060	4060	4060	4060	0
248	20240419	153900	138505770	4060	4060	4060	4060	0
249	20240419	153800	138505770	4060	4060	4060	4060	0
250	20240419	153700	138505770	4060	4060	4060	4060	0
251	20240419	153600	138505770	4060	4060	4060	4060	0
252	20240419	153500	138505770	4060	4060	4060	4060	0
253	20240419	153400	138505770	4060	4060	4060	4060	0
254	20240419	153300	138505770	4060	4060	4060	4060	0
255	20240419	153200	138505770	4060	4060	4060	4060	0
256	20240419	153100	138505770	4060	4060	4060	4060	0
257	20240419	153000	138505770	4060	4060	4060	4060	2403
258	20240419	152900	128749590	4095	4095	4095	4095	0
259	20240419	152800	128749590	4095	4095	4095	4095	0
260	20240419	152700	128749590	4095	4095	4095	4095	0
261	20240419	152600	128749590	4095	4095	4095	4095	0
262	20240419	152500	128749590	4095	4095	4095	4095	0
263	20240419	152400	128749590	4095	4095	4095	4095	0
264	20240419	152300	128749590	4095	4095	4095	4095	0
265	20240419	152200	128749590	4095	4095	4095	4095	0
266	20240419	152100	128749590	4095	4095	4095	4095	0
267	20240419	152000	128749590	4095	4095	4095	4095	0
268	20240419	151900	128749590	4095	4085	4100	4070	33
269	20240419	151800	128614955	4090	4095	4095	4090	20
270	20240419	151700	128533135	4100	4100	4100	4100	5
271	20240419	151600	128512635	4095	4100	4100	4095	30
272	20240419	151500	128389650	4105	4100	4105	4100	63
273	20240419	151400	128131310	4100	4100	4100	4100	3
274	20240419	151300	128119010	4105	4080	4105	4080	107
275	20240419	151200	127681930	4080	4080	4080	4080	0
276	20240419	151100	127681930	4080	4075	4080	4075	99
277	20240419	151000	127278470	4075	4075	4075	4075	14
278	20240419	150900	127221420	4075	4075	4075	4070	458
279	20240419	150800	125356215	4075	4080	4085	4075	61
280	20240419	150700	125107530	4085	4085	4085	4085	4
281	20240419	150600	125091190	4085	4095	4095	4080	1230
282	20240419	150500	120069260	4095	4095	4095	4095	28
283	20240419	150400	119954600	4095	4095	4095	4095	14
284	20240419	150300	119897270	4095	4095	4095	4095	23
285	20240419	150200	119803085	4095	4090	4095	4090	33
286	20240419	150100	119668100	4095	4095	4095	4095	34
287	20240419	150000	119528870	4095	4095	4095	4095	7
288	20240419	145900	119500205	4095	4095	4095	4095	37
289	20240419	145800	119348690	4095	4095	4095	4095	3
290	20240419	145700	119336405	4095	4090	4095	4090	17
291	20240419	145600	119266860	4090	4090	4090	4090	45
292	20240419	145500	119082810	4090	4090	4090	4090	48
293	20240419	145400	118886490	4090	4090	4090	4090	8
294	20240419	145300	118853770	4090	4090	4090	4090	12
295	20240419	145200	118804690	4090	4090	4090	4090	14
296	20240419	145100	118747430	4085	4095	4095	4085	783
297	20240419	145000	115544570	4100	4100	4100	4100	0
298	20240419	144900	115544570	4100	4100	4100	4100	0
299	20240419	144800	115544570	4100	4100	4100	4100	5
300	20240419	144700	115524070	4100	4100	4100	4100	0
301	20240419	144600	115524070	4100	4100	4100	4100	0
302	20240419	144500	115524070	4100	4100	4100	4100	0
303	20240419	144400	115524070	4100	4100	4100	4100	2
304	20240419	144300	115515870	4100	4100	4100	4100	1
305	20240419	144200	115511770	4095	4095	4095	4095	0
306	20240419	144100	115511770	4095	4095	4095	4095	0
307	20240419	144000	115511770	4095	4095	4095	4095	27
308	20240419	143900	115401205	4095	4095	4095	4095	20
309	20240419	143800	115319305	4095	4095	4095	4095	7
310	20240419	143700	115290640	4090	4095	4095	4090	102
311	20240419	143600	114872955	4095	4095	4095	4095	0
312	20240419	143500	114872955	4095	4095	4095	4095	12
313	20240419	143400	114823815	4095	4095	4095	4095	11
314	20240419	143300	114778770	4095	4095	4095	4095	0
315	20240419	143200	114778770	4095	4095	4095	4095	0
316	20240419	143100	114778770	4095	4095	4095	4095	0
317	20240419	143000	114778770	4095	4095	4095	4095	0
318	20240419	142900	114778770	4095	4095	4095	4095	20
319	20240419	142800	114696870	4085	4085	4085	4085	379
320	20240419	142700	113148655	4095	4095	4095	4095	0
321	20240419	142600	113148655	4095	4085	4095	4085	59
322	20240419	142500	112907490	4085	4085	4085	4085	20
323	20240419	142400	112825790	4085	4085	4085	4085	11
324	20240419	142300	112780855	4085	4085	4085	4085	10
325	20240419	142200	112740005	4085	4085	4085	4085	0
326	20240419	142100	112740005	4085	4085	4085	4085	0
327	20240419	142000	112740005	4085	4085	4085	4085	0
328	20240419	141900	112740005	4085	4085	4085	4085	0
329	20240419	141800	112740005	4085	4085	4085	4085	12
330	20240419	141700	112690985	4085	4085	4085	4085	0
331	20240419	141600	112690985	4085	4085	4085	4085	0
332	20240419	141500	112690985	4085	4080	4085	4080	11
333	20240419	141400	112646100	4085	4085	4085	4085	0
334	20240419	141300	112646100	4085	4080	4085	4080	234
335	20240419	141200	111691375	4080	4090	4090	4080	121
336	20240419	141100	111196850	4090	4090	4090	4090	19
337	20240419	141000	111119140	4095	4095	4095	4095	50
338	20240419	140900	110914390	4095	4095	4095	4095	5
339	20240419	140800	110893915	4090	4090	4090	4090	0
340	20240419	140700	110893915	4090	4090	4090	4090	230
341	20240419	140600	109953215	4090	4090	4090	4090	7
342	20240419	140500	109924585	4085	4085	4085	4085	0
343	20240419	140400	109924585	4085	4085	4085	4085	0
344	20240419	140300	109924585	4085	4085	4085	4085	741
345	20240419	140200	106897600	4085	4085	4085	4085	0
346	20240419	140100	106897600	4085	4085	4085	4085	21
347	20240419	140000	106811815	4085	4085	4085	4085	24
348	20240419	135900	106713775	4085	4085	4085	4085	0
349	20240419	135800	106713775	4085	4085	4085	4085	0
350	20240419	135700	106713775	4085	4085	4085	4085	0
351	20240419	135600	106713775	4085	4085	4085	4085	10
352	20240419	135500	106672925	4085	4085	4085	4085	0
353	20240419	135400	106672925	4085	4075	4085	4075	99
354	20240419	135300	106269015	4080	4080	4080	4080	0
355	20240419	135200	106269015	4080	4080	4080	4080	0
356	20240419	135100	106269015	4080	4080	4080	4080	1
357	20240419	135000	106264935	4080	4080	4080	4080	12
358	20240419	134900	106215975	4080	4075	4080	4075	104
359	20240419	134800	105791675	4075	4075	4075	4075	4
360	20240419	134700	105775375	4075	4075	4075	4075	4
361	20240419	134600	105759075	4080	4080	4080	4080	2
362	20240419	134500	105750915	4080	4080	4080	4080	0
363	20240419	134400	105750915	4080	4080	4080	4080	0
364	20240419	134300	105750915	4080	4080	4080	4080	0
365	20240419	134200	105750915	4080	4080	4080	4080	0
366	20240419	134100	105750915	4080	4080	4080	4080	2
367	20240419	134000	105742755	4085	4085	4085	4085	0
368	20240419	133900	105742755	4085	4085	4085	4085	0
369	20240419	133800	105742755	4085	4085	4085	4085	0
370	20240419	133700	105742755	4085	4085	4085	4085	1
371	20240419	133600	105738670	4085	4085	4085	4085	0
372	20240419	133500	105738670	4085	4085	4085	4085	0
373	20240419	133400	105738670	4085	4085	4085	4085	0
374	20240419	133300	105738670	4085	4075	4085	4075	605
375	20240419	133200	103270270	4075	4075	4075	4075	3
376	20240419	133100	103258045	4075	4075	4075	4075	0
377	20240419	133000	103258045	4075	4075	4075	4075	0
378	20240419	132900	103258045	4075	4075	4075	4075	0
379	20240419	132800	103258045	4075	4075	4075	4075	0
380	20240419	132700	103258045	4075	4075	4075	4075	0
381	20240419	132600	103258045	4075	4075	4075	4075	0
382	20240419	132500	103258045	4075	4075	4075	4075	5
383	20240419	132400	103237670	4080	4080	4080	4080	0
384	20240419	132300	103237670	4080	4080	4080	4080	13
385	20240419	132200	103184630	4070	4065	4070	4065	47
386	20240419	132100	102993500	4065	4065	4065	4065	103
387	20240419	132000	102574805	4065	4060	4065	4060	114
388	20240419	131900	102111960	4060	4060	4060	4060	0
389	20240419	131800	102111960	4060	4055	4060	4055	7
390	20240419	131700	102083565	4055	4055	4055	4055	0
391	20240419	131600	102083565	4055	4055	4055	4055	12
392	20240419	131500	102034905	4060	4060	4060	4060	0
393	20240419	131400	102034905	4060	4055	4060	4055	6
394	20240419	131300	102010560	4060	4060	4060	4060	23
395	20240419	131200	101917180	4060	4060	4060	4060	124
396	20240419	131100	101413740	4060	4060	4060	4060	0
397	20240419	131000	101413740	4060	4060	4060	4060	14
398	20240419	130900	101356900	4065	4065	4065	4065	0
399	20240419	130800	101356900	4065	4065	4065	4065	2
400	20240419	130700	101348770	4060	4060	4060	4060	0
401	20240419	130600	101348770	4060	4060	4060	4060	10
402	20240419	130500	101308170	4060	4060	4060	4060	3
403	20240419	130400	101295990	4060	4060	4060	4060	0
404	20240419	130300	101295990	4060	4060	4060	4060	10
405	20240419	130200	101255390	4060	4060	4060	4060	0
406	20240419	130100	101255390	4060	4060	4060	4060	0
407	20240419	130000	101255390	4060	4065	4065	4060	16
408	20240419	125900	101190400	4060	4060	4060	4060	3
409	20240419	125800	101178220	4065	4065	4065	4065	6
410	20240419	125700	101153830	4060	4060	4060	4060	10
411	20240419	125600	101113230	4060	4060	4060	4060	3
412	20240419	125500	101101050	4065	4065	4065	4065	2
413	20240419	125400	101092920	4060	4060	4060	4060	0
414	20240419	125300	101092920	4060	4060	4060	4060	3
415	20240419	125200	101080740	4060	4060	4060	4060	7
416	20240419	125100	101052320	4060	4060	4060	4060	7
417	20240419	125000	101023900	4065	4065	4065	4065	2
418	20240419	124900	101015770	4065	4065	4065	4065	1
419	20240419	124800	101011705	4065	4065	4065	4065	3
420	20240419	124700	100999510	4065	4060	4065	4060	6
421	20240419	124600	100975135	4065	4065	4065	4065	0
422	20240419	124500	100975135	4065	4065	4065	4065	0
423	20240419	124400	100975135	4065	4065	4065	4065	0
424	20240419	124300	100975135	4065	4065	4065	4065	10
425	20240419	124200	100934485	4065	4065	4065	4065	0
426	20240419	124100	100934485	4065	4065	4065	4065	0
427	20240419	124000	100934485	4065	4065	4065	4065	0
428	20240419	123900	100934485	4065	4065	4065	4065	0
429	20240419	123800	100934485	4065	4065	4065	4065	0
430	20240419	123700	100934485	4065	4065	4065	4065	0
431	20240419	123600	100934485	4065	4070	4070	4065	1093
432	20240419	123500	96486255	4095	4095	4095	4095	14
433	20240419	123400	96428925	4105	4070	4105	4070	29
434	20240419	123300	96310735	4065	4065	4065	4065	47
435	20240419	123200	96119680	4065	4065	4065	4065	53
436	20240419	123100	95904235	4060	4060	4060	4060	24
437	20240419	123000	95806795	4060	4055	4060	4055	232
438	20240419	122900	94866020	4055	4055	4055	4055	1
439	20240419	122800	94861965	4055	4055	4055	4055	1
440	20240419	122700	94857910	4055	4055	4055	4055	8
441	20240419	122600	94825470	4055	4055	4055	4055	0
442	20240419	122500	94825470	4055	4055	4055	4055	1
443	20240419	122400	94821415	4055	4055	4055	4055	2
444	20240419	122300	94813305	4055	4055	4055	4055	2
445	20240419	122200	94805195	4065	4065	4065	4065	0
446	20240419	122100	94805195	4065	4060	4065	4060	700
447	20240419	122000	91959995	4060	4060	4060	4060	595
448	20240419	121900	89544295	4060	4060	4060	4060	0
449	20240419	121800	89544295	4060	4105	4105	4060	277
450	20240419	121700	88418310	4115	4045	4115	4045	145
451	20240419	121600	87831100	4040	4040	4040	4040	0
452	20240419	121500	87831100	4040	4040	4040	4040	0
453	20240419	121400	87831100	4040	4040	4040	4040	0
454	20240419	121300	87831100	4040	4040	4040	4040	0
455	20240419	121200	87831100	4040	4040	4040	4040	4
456	20240419	121100	87814940	4035	4035	4035	4035	117
457	20240419	121000	87342845	4035	4030	4035	4030	24
458	20240419	120900	87246115	4035	4035	4035	4035	2
459	20240419	120800	87238045	4030	4030	4030	4030	0
460	20240419	120700	87238045	4030	4030	4030	4030	0
461	20240419	120600	87238045	4030	4030	4030	4030	18
462	20240419	120500	87165505	4035	4035	4035	4035	1
463	20240419	120400	87161470	4030	4030	4030	4030	0
464	20240419	120300	87161470	4030	4030	4030	4030	0
465	20240419	120200	87161470	4030	4030	4035	4030	159
466	20240419	120100	86520485	4025	4025	4025	4025	12
467	20240419	120000	86472185	4030	4030	4030	4030	1
468	20240419	115900	86468155	4030	4030	4030	4030	3
469	20240419	115800	86456065	4030	4030	4030	4030	1
470	20240419	115700	86452035	4025	4025	4025	4025	0
471	20240419	115600	86452035	4025	4025	4025	4025	0
472	20240419	115500	86452035	4025	4025	4025	4025	20
473	20240419	115400	86371535	4025	4025	4025	4025	30
474	20240419	115300	86250785	4025	4025	4025	4025	4
475	20240419	115200	86234685	4025	4020	4025	4020	67
476	20240419	115100	85965150	4015	4015	4015	4015	0
477	20240419	115000	85965150	4015	4015	4015	4015	0
478	20240419	114900	85965150	4015	4020	4020	4015	45
479	20240419	114800	85784275	4010	4010	4010	4010	0
480	20240419	114700	85784275	4010	4010	4010	4010	0
481	20240419	114600	85784275	4010	4010	4010	4010	0
482	20240419	114500	85784275	4010	4010	4010	4010	0
483	20240419	114400	85784275	4010	4010	4010	4010	0
484	20240419	114300	85784275	4010	4010	4010	4010	0
485	20240419	114200	85784275	4010	4010	4010	4010	0
486	20240419	114100	85784275	4010	4010	4010	4010	3
487	20240419	114000	85772245	4025	4020	4025	4020	36
488	20240419	113900	85627360	4015	4015	4015	4015	815
489	20240419	113800	82355135	4015	4015	4015	4015	719
490	20240419	113700	79468350	4015	4025	4025	4015	241
491	20240419	113600	78500685	4020	4020	4020	4020	30
492	20240419	113500	78380085	4020	4020	4020	4020	20
493	20240419	113400	78299685	4020	4020	4020	4020	12
494	20240419	113300	78251445	4010	4010	4010	4010	2
495	20240419	113200	78243425	4005	4005	4005	4005	0
496	20240419	113100	78243425	4005	4005	4005	4005	0
497	20240419	113000	78243425	4005	4025	4025	4005	1500
498	20240419	112900	72222815	4035	4035	4035	4035	0
499	20240419	112800	72222815	4035	4025	4035	4025	556
500	20240419	112700	69984785	4030	4025	4030	4025	686
501	20240419	112600	67223015	4025	4015	4025	4015	522
502	20240419	112500	65126025	4015	4015	4015	4015	45
503	20240419	112400	64945350	4020	4020	4020	4020	40
504	20240419	112300	64784550	4020	4020	4020	4020	0
505	20240419	112200	64784550	4020	4040	4040	4020	1223
506	20240419	112100	59861620	4045	4050	4050	4045	215
507	20240419	112000	58991380	4055	4055	4055	4055	0
508	20240419	111900	58991380	4055	4055	4055	4055	0
509	20240419	111800	58991380	4055	4050	4055	4050	118
510	20240419	111700	58513430	4050	4065	4065	4050	36
511	20240419	111600	58367605	4065	4065	4065	4065	0
512	20240419	111500	58367605	4065	4065	4065	4065	0
513	20240419	111400	58367605	4065	4065	4065	4065	0
514	20240419	111300	58367605	4065	4075	4075	4050	1245
515	20240419	111200	53302270	4070	4070	4070	4070	0
516	20240419	111100	53302270	4070	4070	4070	4070	0
517	20240419	111000	53302270	4070	4055	4070	4055	240
518	20240419	110900	52327780	4055	4055	4055	4055	0
519	20240419	110800	52327780	4055	4055	4055	4055	0
520	20240419	110700	52327780	4055	4060	4060	4055	295
521	20240419	110600	51131530	4070	4070	4070	4070	1
522	20240419	110500	51127460	4070	4070	4070	4070	10
523	20240419	110400	51086760	4060	4080	4080	4060	2489
524	20240419	110300	40960880	4080	4085	4085	4080	603
525	20240419	110200	38500230	4085	4085	4085	4085	3
526	20240419	110100	38487975	4085	4085	4085	4085	0
527	20240419	110000	38487975	4085	4085	4085	4085	18
528	20240419	105900	38414445	4085	4085	4085	4085	10
529	20240419	105800	38373595	4085	4085	4085	4085	3
530	20240419	105700	38361340	4085	4085	4085	4085	20
531	20240419	105600	38279640	4085	4085	4085	4085	0
532	20240419	105500	38279640	4085	4085	4085	4085	3
533	20240419	105400	38267385	4085	4085	4085	4085	18
534	20240419	105300	38193855	4085	4085	4085	4085	0
535	20240419	105200	38193855	4085	4085	4085	4085	21
536	20240419	105100	38108070	4085	4085	4085	4085	3
537	20240419	105000	38095815	4085	4085	4085	4085	18
538	20240419	104900	38022285	4085	4085	4085	4085	16
539	20240419	104800	37956925	4085	4085	4085	4085	68
540	20240419	104700	37679145	4090	4090	4090	4090	0
541	20240419	104600	37679145	4090	4090	4090	4090	2
542	20240419	104500	37670965	4090	4090	4090	4090	0
543	20240419	104400	37670965	4090	4090	4090	4090	0
544	20240419	104300	37670965	4090	4090	4090	4090	0
545	20240419	104200	37670965	4090	4090	4090	4090	143
546	20240419	104100	37086095	4090	4080	4090	4080	430
547	20240419	104000	35329610	4080	4090	4090	4080	390
548	20240419	103900	33735975	4090	4090	4090	4090	105
549	20240419	103800	33306525	4095	4095	4095	4095	232
550	20240419	103700	32356485	4100	4100	4100	4100	0
551	20240419	103600	32356485	4100	4100	4100	4100	401
552	20240419	103500	30712385	4100	4100	4100	4100	101
553	20240419	103400	30298285	4095	4095	4095	4095	0
554	20240419	103300	30298285	4095	4095	4095	4095	141
555	20240419	103200	29720890	4090	4090	4090	4090	0
556	20240419	103100	29720890	4090	4090	4090	4090	121
557	20240419	103000	29226000	4100	4095	4100	4095	100
558	20240419	102900	28816290	4095	4095	4095	4095	100
559	20240419	102800	28406790	4090	4105	4105	4090	1877
560	20240419	102700	20712415	4105	4110	4110	4105	104
561	20240419	102600	20284995	4110	4110	4110	4110	0
562	20240419	102500	20284995	4110	4110	4110	4110	0
563	20240419	102400	20284995	4110	4110	4110	4110	36
564	20240419	102300	20137035	4110	4110	4110	4110	91
565	20240419	102200	19763025	4110	4110	4110	4110	154
566	20240419	102100	19130085	4100	4110	4110	4100	110
567	20240419	102000	18678085	4100	4105	4105	4100	1171
568	20240419	101900	13872060	4105	4115	4115	4105	1373
569	20240419	101800	8228500	4125	4125	4125	4125	1
570	20240419	101700	8224375	4115	4120	4120	4115	82
571	20240419	101600	7886790	4115	4115	4115	4115	3
572	20240419	101500	7874445	4120	4120	4120	4120	1
573	20240419	101400	7870325	4125	4125	4125	4125	1
574	20240419	101300	7866200	4115	4115	4115	4115	0
575	20240419	101200	7866200	4115	4115	4115	4115	3
576	20240419	101100	7853855	4115	4115	4115	4115	0
577	20240419	101000	7853855	4115	4115	4115	4115	0
578	20240419	100900	7853855	4115	4115	4115	4115	3
579	20240419	100800	7841510	4125	4120	4125	4115	94
580	20240419	100700	7454310	4120	4120	4120	4120	0
581	20240419	100600	7454310	4120	4120	4120	4120	3
582	20240419	100500	7441950	4125	4125	4125	4125	0
583	20240419	100400	7441950	4125	4120	4125	4120	5
584	20240419	100300	7421340	4115	4115	4115	4115	0
585	20240419	100200	7421340	4115	4115	4115	4115	0
586	20240419	100100	7421340	4115	4115	4115	4115	3
587	20240419	100000	7408995	4125	4125	4125	4125	4
588	20240419	095900	7392495	4110	4110	4110	4110	3
589	20240419	095800	7380165	4125	4125	4125	4125	4
590	20240419	095700	7363665	4125	4125	4125	4125	0
591	20240419	095600	7363665	4125	4115	4125	4115	149
592	20240419	095500	6749555	4115	4115	4115	4115	18
593	20240419	095400	6675485	4110	4110	4110	4110	3
594	20240419	095300	6663155	4110	4110	4110	4110	0
595	20240419	095200	6663155	4110	4110	4110	4110	0
596	20240419	095100	6663155	4110	4115	4115	4110	72
597	20240419	095000	6367180	4110	4110	4110	4110	79
598	20240419	094900	6042490	4110	4115	4115	4110	14
599	20240419	094800	5984945	4110	4110	4110	4110	3
600	20240419	094700	5972615	4110	4110	4110	4110	0
601	20240419	094600	5972615	4110	4110	4110	4110	0
602	20240419	094500	5972615	4110	4110	4110	4110	0
603	20240419	094400	5972615	4110	4110	4110	4110	3
604	20240419	094300	5960285	4115	4115	4115	4115	0
605	20240419	094200	5960285	4115	4115	4115	4115	0
606	20240419	094100	5960285	4115	4110	4115	4110	5
607	20240419	094000	5939725	4110	4110	4110	4110	0
608	20240419	093900	5939725	4110	4110	4110	4110	3
609	20240419	093800	5927395	4110	4110	4110	4110	0
610	20240419	093700	5927395	4110	4115	4115	4110	103
611	20240419	093600	5503565	4110	4115	4115	4110	186
612	20240419	093500	4738480	4115	4115	4115	4115	0
613	20240419	093400	4738480	4115	4115	4115	4115	0
614	20240419	093300	4738480	4115	4115	4115	4115	0
615	20240419	093200	4738480	4115	4120	4120	4115	13
616	20240419	093100	4684935	4115	4115	4115	4115	0
617	20240419	093000	4684935	4115	4115	4115	4115	0
618	20240419	092900	4684935	4115	4115	4115	4115	0
619	20240419	092800	4684935	4115	4115	4115	4115	31
620	20240419	092700	4557370	4120	4125	4125	4120	11
621	20240419	092600	4512025	4125	4125	4125	4125	1
622	20240419	092500	4507900	4130	4130	4130	4130	0
623	20240419	092400	4507900	4130	4130	4130	4130	0
624	20240419	092300	4507900	4130	4130	4130	4130	0
625	20240419	092200	4507900	4130	4130	4130	4130	26
626	20240419	092100	4400520	4140	4140	4140	4140	0
627	20240419	092000	4400520	4140	4140	4140	4140	0
628	20240419	091900	4400520	4140	4140	4140	4140	0
629	20240419	091800	4400520	4140	4140	4140	4140	0
630	20240419	091700	4400520	4140	4140	4140	4140	0
631	20240419	091600	4400520	4140	4140	4140	4140	0
632	20240419	091500	4400520	4140	4140	4140	4140	0
633	20240419	091400	4400520	4140	4140	4140	4140	0
634	20240419	091300	4400520	4140	4140	4140	4140	0
635	20240419	091200	4400520	4140	4140	4140	4140	0
636	20240419	091100	4400520	4140	4140	4140	4140	0
637	20240419	091000	4400520	4140	4140	4140	4110	585
638	20240419	090900	1988095	4140	4140	4140	4140	40
639	20240419	090800	1822495	4140	4140	4140	4140	0
640	20240419	090700	1822495	4140	4140	4140	4140	2
641	20240419	090600	1814215	4140	4140	4140	4140	0
642	20240419	090500	1814215	4140	4140	4140	4140	1
643	20240419	090400	1810075	4150	4150	4150	4150	0
644	20240419	090300	1810075	4150	4150	4150	4150	0
645	20240419	090200	1810075	4150	4150	4150	4150	0
646	20240419	090100	1810075	4150	4150	4150	4150	10
647	20240419	090000	1768575	4150	4100	4150	4100	431