KissMeData/103230/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	195400	341798010	4145	4145	4145	4145	1923
3	20240419	195300	341798010	4145	4145	4145	4145	0
4	20240419	195200	341798010	4145	4145	4145	4145	0
5	20240419	195100	341798010	4145	4145	4145	4145	0
6	20240419	195000	341798010	4145	4145	4145	4145	0
7	20240419	194900	341798010	4145	4145	4145	4145	0
8	20240419	194800	341798010	4145	4145	4145	4145	0
9	20240419	194700	341798010	4145	4145	4145	4145	0
10	20240419	194600	341798010	4145	4145	4145	4145	0
11	20240419	194500	341798010	4145	4145	4145	4145	0
12	20240419	194400	341798010	4145	4145	4145	4145	0
13	20240419	194300	341798010	4145	4145	4145	4145	0
14	20240419	194200	341798010	4145	4145	4145	4145	0
15	20240419	194100	341798010	4145	4145	4145	4145	0
16	20240419	194000	341798010	4145	4145	4145	4145	0
17	20240419	193900	341798010	4145	4145	4145	4145	0
18	20240419	193800	341798010	4145	4145	4145	4145	0
19	20240419	193700	341798010	4145	4145	4145	4145	0
20	20240419	193600	341798010	4145	4145	4145	4145	0
21	20240419	193500	341798010	4145	4145	4145	4145	0
22	20240419	193400	341798010	4145	4145	4145	4145	0
23	20240419	193300	341798010	4145	4145	4145	4145	0
24	20240419	193200	341798010	4145	4145	4145	4145	0
25	20240419	193100	341798010	4145	4145	4145	4145	0
26	20240419	193000	341798010	4145	4145	4145	4145	0
27	20240419	192900	341798010	4145	4145	4145	4145	0
28	20240419	192800	341798010	4145	4145	4145	4145	0
29	20240419	192700	341798010	4145	4145	4145	4145	0
30	20240419	192600	341798010	4145	4145	4145	4145	0
31	20240419	192500	341798010	4145	4145	4145	4145	0
32	20240419	192400	341798010	4145	4145	4145	4145	1923
33	20240419	192300	341798010	4145	4145	4145	4145	0
34	20240419	192200	341798010	4145	4145	4145	4145	0
35	20240419	192100	341798010	4145	4145	4145	4145	0
36	20240419	192000	341798010	4145	4145	4145	4145	0
37	20240419	191900	341798010	4145	4145	4145	4145	0
38	20240419	191800	341798010	4145	4145	4145	4145	0
39	20240419	191700	341798010	4145	4145	4145	4145	0
40	20240419	191600	341798010	4145	4145	4145	4145	0
41	20240419	191500	341798010	4145	4145	4145	4145	0
42	20240419	191400	341798010	4145	4145	4145	4145	0
43	20240419	191300	341798010	4145	4145	4145	4145	0
44	20240419	191200	341798010	4145	4145	4145	4145	0
45	20240419	191100	341798010	4145	4145	4145	4145	0
46	20240419	191000	341798010	4145	4145	4145	4145	0
47	20240419	190900	341798010	4145	4145	4145	4145	0
48	20240419	190800	341798010	4145	4145	4145	4145	0
49	20240419	190700	341798010	4145	4145	4145	4145	0
50	20240419	190600	341798010	4145	4145	4145	4145	0
51	20240419	190500	341798010	4145	4145	4145	4145	0
52	20240419	190400	341798010	4145	4145	4145	4145	0
53	20240419	190300	341798010	4145	4145	4145	4145	0
54	20240419	190200	341798010	4145	4145	4145	4145	0
55	20240419	190100	341798010	4145	4145	4145	4145	0
56	20240419	190000	341798010	4145	4145	4145	4145	0
57	20240419	185900	341798010	4145	4145	4145	4145	0
58	20240419	185800	341798010	4145	4145	4145	4145	0
59	20240419	185700	341798010	4145	4145	4145	4145	0
60	20240419	185600	341798010	4145	4145	4145	4145	0
61	20240419	185500	341798010	4145	4145	4145	4145	0
62	20240419	185400	341798010	4145	4145	4145	4145	1923
63	20240419	185300	341798010	4145	4145	4145	4145	0
64	20240419	185200	341798010	4145	4145	4145	4145	0
65	20240419	185100	341798010	4145	4145	4145	4145	0
66	20240419	185000	341798010	4145	4145	4145	4145	0
67	20240419	184900	341798010	4145	4145	4145	4145	0
68	20240419	184800	341798010	4145	4145	4145	4145	0
69	20240419	184700	341798010	4145	4145	4145	4145	0
70	20240419	184600	341798010	4145	4145	4145	4145	0
71	20240419	184500	341798010	4145	4145	4145	4145	0
72	20240419	184400	341798010	4145	4145	4145	4145	0
73	20240419	184300	341798010	4145	4145	4145	4145	0
74	20240419	184200	341798010	4145	4145	4145	4145	0
75	20240419	184100	341798010	4145	4145	4145	4145	0
76	20240419	184000	341798010	4145	4145	4145	4145	0
77	20240419	183900	341798010	4145	4145	4145	4145	0
78	20240419	183800	341798010	4145	4145	4145	4145	0
79	20240419	183700	341798010	4145	4145	4145	4145	0
80	20240419	183600	341798010	4145	4145	4145	4145	0
81	20240419	183500	341798010	4145	4145	4145	4145	0
82	20240419	183400	341798010	4145	4145	4145	4145	0
83	20240419	183300	341798010	4145	4145	4145	4145	0
84	20240419	183200	341798010	4145	4145	4145	4145	0
85	20240419	183100	341798010	4145	4145	4145	4145	0
86	20240419	183000	341798010	4145	4145	4145	4145	0
87	20240419	182900	341798010	4145	4145	4145	4145	0
88	20240419	182800	341798010	4145	4145	4145	4145	0
89	20240419	182700	341798010	4145	4145	4145	4145	0
90	20240419	182600	341798010	4145	4145	4145	4145	0
91	20240419	182500	341798010	4145	4145	4145	4145	0
92	20240419	182400	341798010	4145	4145	4145	4145	1923
93	20240419	182300	341798010	4145	4145	4145	4145	0
94	20240419	182200	341798010	4145	4145	4145	4145	0
95	20240419	182100	341798010	4145	4145	4145	4145	0
96	20240419	182000	341798010	4145	4145	4145	4145	0
97	20240419	181900	341798010	4145	4145	4145	4145	0
98	20240419	181800	341798010	4145	4145	4145	4145	0
99	20240419	181700	341798010	4145	4145	4145	4145	0
100	20240419	181600	341798010	4145	4145	4145	4145	0
101	20240419	181500	341798010	4145	4145	4145	4145	0
102	20240419	181400	341798010	4145	4145	4145	4145	0
103	20240419	181300	341798010	4145	4145	4145	4145	0
104	20240419	181200	341798010	4145	4145	4145	4145	0
105	20240419	181100	341798010	4145	4145	4145	4145	0
106	20240419	181000	341798010	4145	4145	4145	4145	0
107	20240419	180900	341798010	4145	4145	4145	4145	0
108	20240419	180800	341798010	4145	4145	4145	4145	0
109	20240419	180700	341798010	4145	4145	4145	4145	0
110	20240419	180600	341798010	4145	4145	4145	4145	0
111	20240419	180500	341798010	4145	4145	4145	4145	0
112	20240419	180400	341798010	4145	4145	4145	4145	0
113	20240419	180300	341798010	4145	4145	4145	4145	0
114	20240419	180200	341798010	4145	4145	4145	4145	0
115	20240419	180100	341798010	4145	4145	4145	4145	0
116	20240419	180000	341798010	4145	4145	4145	4145	0
117	20240419	175900	341798010	4145	4145	4145	4145	0
118	20240419	175800	341798010	4145	4145	4145	4145	0
119	20240419	175700	341798010	4145	4145	4145	4145	0
120	20240419	175600	341798010	4145	4145	4145	4145	0
121	20240419	175500	341798010	4145	4145	4145	4145	0
122	20240419	175400	341798010	4145	4145	4145	4145	1923
123	20240419	175300	341798010	4145	4145	4145	4145	0
124	20240419	175200	341798010	4145	4145	4145	4145	0
125	20240419	175100	341798010	4145	4145	4145	4145	0
126	20240419	175000	341798010	4145	4145	4145	4145	0
127	20240419	174900	341798010	4145	4145	4145	4145	0
128	20240419	174800	341798010	4145	4145	4145	4145	0
129	20240419	174700	341798010	4145	4145	4145	4145	0
130	20240419	174600	341798010	4145	4145	4145	4145	0
131	20240419	174500	341798010	4145	4145	4145	4145	0
132	20240419	174400	341798010	4145	4145	4145	4145	0
133	20240419	174300	341798010	4145	4145	4145	4145	0
134	20240419	174200	341798010	4145	4145	4145	4145	0
135	20240419	174100	341798010	4145	4145	4145	4145	0
136	20240419	174000	341798010	4145	4145	4145	4145	0
137	20240419	173900	341798010	4145	4145	4145	4145	0
138	20240419	173800	341798010	4145	4145	4145	4145	0
139	20240419	173700	341798010	4145	4145	4145	4145	0
140	20240419	173600	341798010	4145	4145	4145	4145	0
141	20240419	173500	341798010	4145	4145	4145	4145	0
142	20240419	173400	341798010	4145	4145	4145	4145	0
143	20240419	173300	341798010	4145	4145	4145	4145	0
144	20240419	173200	341798010	4145	4145	4145	4145	0
145	20240419	173100	341798010	4145	4145	4145	4145	0
146	20240419	173000	341798010	4145	4145	4145	4145	0
147	20240419	172900	341798010	4145	4145	4145	4145	0
148	20240419	172800	341798010	4145	4145	4145	4145	0
149	20240419	172700	341798010	4145	4145	4145	4145	0
150	20240419	172600	341798010	4145	4145	4145	4145	0
151	20240419	172500	341798010	4145	4145	4145	4145	0
152	20240419	172400	341798010	4145	4145	4145	4145	1923
153	20240419	172300	341798010	4145	4145	4145	4145	0
154	20240419	172200	341798010	4145	4145	4145	4145	0
155	20240419	172100	341798010	4145	4145	4145	4145	0
156	20240419	172000	341798010	4145	4145	4145	4145	0
157	20240419	171900	341798010	4145	4145	4145	4145	0
158	20240419	171800	341798010	4145	4145	4145	4145	0
159	20240419	171700	341798010	4145	4145	4145	4145	0
160	20240419	171600	341798010	4145	4145	4145	4145	0
161	20240419	171500	341798010	4145	4145	4145	4145	0
162	20240419	171400	341798010	4145	4145	4145	4145	0
163	20240419	171300	341798010	4145	4145	4145	4145	0
164	20240419	171200	341798010	4145	4145	4145	4145	0
165	20240419	171100	341798010	4145	4145	4145	4145	0
166	20240419	171000	341798010	4145	4145	4145	4145	0
167	20240419	170900	341798010	4145	4145	4145	4145	0
168	20240419	170800	341798010	4145	4145	4145	4145	0
169	20240419	170700	341798010	4145	4145	4145	4145	0
170	20240419	170600	341798010	4145	4145	4145	4145	0
171	20240419	170500	341798010	4145	4145	4145	4145	0
172	20240419	170400	341798010	4145	4145	4145	4145	0
173	20240419	170300	341798010	4145	4145	4145	4145	0
174	20240419	170200	341798010	4145	4145	4145	4145	0
175	20240419	170100	341798010	4145	4145	4145	4145	0
176	20240419	170000	341798010	4145	4145	4145	4145	0
177	20240419	165900	341798010	4145	4145	4145	4145	0
178	20240419	165800	341798010	4145	4145	4145	4145	0
179	20240419	165700	341798010	4145	4145	4145	4145	0
180	20240419	165600	341798010	4145	4145	4145	4145	0
181	20240419	165500	341798010	4145	4145	4145	4145	0
182	20240419	165400	341798010	4145	4145	4145	4145	1923
183	20240419	165300	341798010	4145	4145	4145	4145	0
184	20240419	165200	341798010	4145	4145	4145	4145	0
185	20240419	165100	341798010	4145	4145	4145	4145	0
186	20240419	165000	341798010	4145	4145	4145	4145	0
187	20240419	164900	341798010	4145	4145	4145	4145	0
188	20240419	164800	341798010	4145	4145	4145	4145	0
189	20240419	164700	341798010	4145	4145	4145	4145	0
190	20240419	164600	341798010	4145	4145	4145	4145	0
191	20240419	164500	341798010	4145	4145	4145	4145	0
192	20240419	164400	341798010	4145	4145	4145	4145	0
193	20240419	164300	341798010	4145	4145	4145	4145	0
194	20240419	164200	341798010	4145	4145	4145	4145	0
195	20240419	164100	341798010	4145	4145	4145	4145	0
196	20240419	164000	341798010	4145	4145	4145	4145	0
197	20240419	163900	341798010	4145	4145	4145	4145	0
198	20240419	163800	341798010	4145	4145	4145	4145	0
199	20240419	163700	341798010	4145	4145	4145	4145	0
200	20240419	163600	341798010	4145	4145	4145	4145	0
201	20240419	163500	341798010	4145	4145	4145	4145	0
202	20240419	163400	341798010	4145	4145	4145	4145	0
203	20240419	163300	341798010	4145	4145	4145	4145	0
204	20240419	163200	341798010	4145	4145	4145	4145	0
205	20240419	163100	341798010	4145	4145	4145	4145	0
206	20240419	163000	341798010	4145	4145	4145	4145	0
207	20240419	162900	341798010	4145	4145	4145	4145	0
208	20240419	162800	341798010	4145	4145	4145	4145	0
209	20240419	162700	341798010	4145	4145	4145	4145	0
210	20240419	162600	341798010	4145	4145	4145	4145	0
211	20240419	162500	341798010	4145	4145	4145	4145	0
212	20240419	162400	341798010	4145	4145	4145	4145	1923
213	20240419	162300	341798010	4145	4145	4145	4145	0
214	20240419	162200	341798010	4145	4145	4145	4145	0
215	20240419	162100	341798010	4145	4145	4145	4145	0
216	20240419	162000	341798010	4145	4145	4145	4145	0
217	20240419	161900	341798010	4145	4145	4145	4145	0
218	20240419	161800	341798010	4145	4145	4145	4145	0
219	20240419	161700	341798010	4145	4145	4145	4145	0
220	20240419	161600	341798010	4145	4145	4145	4145	0
221	20240419	161500	341798010	4145	4145	4145	4145	0
222	20240419	161400	341798010	4145	4145	4145	4145	0
223	20240419	161300	341798010	4145	4145	4145	4145	0
224	20240419	161200	341798010	4145	4145	4145	4145	0
225	20240419	161100	341798010	4145	4145	4145	4145	0
226	20240419	161000	341798010	4145	4145	4145	4145	0
227	20240419	160900	341798010	4145	4145	4145	4145	0
228	20240419	160800	341798010	4145	4145	4145	4145	0
229	20240419	160700	341798010	4145	4145	4145	4145	0
230	20240419	160600	341798010	4145	4145	4145	4145	0
231	20240419	160500	341798010	4145	4145	4145	4145	0
232	20240419	160400	341798010	4145	4145	4145	4145	0
233	20240419	160300	341798010	4145	4145	4145	4145	0
234	20240419	160200	341798010	4145	4145	4145	4145	0
235	20240419	160100	341798010	4145	4145	4145	4145	0
236	20240419	160000	341798010	4145	4145	4145	4145	0
237	20240419	155900	341798010	4145	4145	4145	4145	0
238	20240419	155800	341798010	4145	4145	4145	4145	0
239	20240419	155700	341798010	4145	4145	4145	4145	0
240	20240419	155600	341798010	4145	4145	4145	4145	0
241	20240419	155500	341798010	4145	4145	4145	4145	0
242	20240419	155400	341798010	4145	4145	4145	4145	1923
243	20240419	155300	341798010	4145	4145	4145	4145	0
244	20240419	155200	341798010	4145	4145	4145	4145	0
245	20240419	155100	341798010	4145	4145	4145	4145	0
246	20240419	155000	341798010	4145	4145	4145	4145	0
247	20240419	154900	341798010	4145	4145	4145	4145	0
248	20240419	154800	341798010	4145	4145	4145	4145	0
249	20240419	154700	341798010	4145	4145	4145	4145	0
250	20240419	154600	341798010	4145	4145	4145	4145	0
251	20240419	154500	341798010	4145	4145	4145	4145	0
252	20240419	154400	341798010	4145	4145	4145	4145	0
253	20240419	154300	341798010	4145	4145	4145	4145	0
254	20240419	154200	341798010	4145	4145	4145	4145	0
255	20240419	154100	341798010	4145	4145	4145	4145	0
256	20240419	154000	341798010	4145	4145	4145	4145	0
257	20240419	153900	341798010	4145	4145	4145	4145	0
258	20240419	153800	341798010	4145	4145	4145	4145	0
259	20240419	153700	341798010	4145	4145	4145	4145	0
260	20240419	153600	341798010	4145	4145	4145	4145	0
261	20240419	153500	341798010	4145	4145	4145	4145	0
262	20240419	153400	341798010	4145	4145	4145	4145	0
263	20240419	153300	341798010	4145	4145	4145	4145	0
264	20240419	153200	341798010	4145	4145	4145	4145	0
265	20240419	153100	341798010	4145	4145	4145	4145	0
266	20240419	153000	341798010	4145	4145	4145	4145	1923
267	20240419	152900	333827175	4140	4140	4140	4140	0
268	20240419	152800	333827175	4140	4140	4140	4140	0
269	20240419	152700	333827175	4140	4140	4140	4140	0
270	20240419	152600	333827175	4140	4140	4140	4140	0
271	20240419	152500	333827175	4140	4140	4140	4140	0
272	20240419	152400	333827175	4140	4140	4140	4140	0
273	20240419	152300	333827175	4140	4140	4140	4140	0
274	20240419	152200	333827175	4140	4140	4140	4140	0
275	20240419	152100	333827175	4140	4140	4140	4140	0
276	20240419	152000	333827175	4140	4140	4140	4140	0
277	20240419	151900	333827175	4140	4140	4140	4140	428
278	20240419	151800	332055255	4140	4140	4140	4140	0
279	20240419	151700	332055255	4140	4130	4140	4130	374
280	20240419	151600	330508915	4125	4110	4125	4110	209
281	20240419	151500	329647415	4110	4110	4110	4110	50
282	20240419	151400	329441915	4110	4110	4110	4110	186
283	20240419	151300	328677455	4135	4140	4140	4135	791
284	20240419	151200	325404205	4140	4140	4140	4140	275
285	20240419	151100	324265705	4140	4180	4180	4140	2469
286	20240419	151000	313966875	4175	4180	4180	4170	823
287	20240419	150900	310530980	4185	4185	4190	4185	950
288	20240419	150800	306552230	4185	4195	4195	4185	1605
289	20240419	150700	299834255	4195	4150	4200	4145	4526
290	20240419	150600	280886900	4150	4135	4155	4135	1675
291	20240419	150500	273941965	4100	4130	4155	4100	2298
292	20240419	150400	264421135	4135	4135	4135	4135	1
293	20240419	150300	264417000	4130	4130	4130	4130	550
294	20240419	150200	262145500	4130	4125	4130	4125	496
295	20240419	150100	260098625	4125	4115	4125	4115	707
296	20240419	150000	257185795	4115	4115	4115	4115	0
297	20240419	145900	257185795	4115	4110	4115	4110	49
298	20240419	145800	256984400	4110	4110	4110	4110	79
299	20240419	145700	256659710	4110	4110	4110	4110	0
300	20240419	145600	256659710	4110	4110	4110	4110	0
301	20240419	145500	256659710	4110	4110	4110	4110	301
302	20240419	145400	255422600	4110	4110	4110	4110	200
303	20240419	145300	254600600	4110	4100	4110	4100	2084
304	20240419	145200	246045760	4100	4100	4100	4100	0
305	20240419	145100	246045760	4100	4100	4100	4100	0
306	20240419	145000	246045760	4100	4100	4100	4100	1
307	20240419	144900	246041660	4085	4100	4100	4085	5
308	20240419	144800	246021175	4100	4100	4100	4100	0
309	20240419	144700	246021175	4100	4100	4100	4100	1
310	20240419	144600	246017075	4075	4075	4075	4075	0
311	20240419	144500	246017075	4075	4075	4075	4075	0
312	20240419	144400	246017075	4075	4085	4085	4075	736
313	20240419	144300	243013895	4100	4100	4100	4100	0
314	20240419	144200	243013895	4100	4100	4100	4100	0
315	20240419	144100	243013895	4100	4100	4100	4100	0
316	20240419	144000	243013895	4100	4100	4100	4100	123
317	20240419	143900	242509595	4100	4100	4100	4100	0
318	20240419	143800	242509595	4100	4095	4100	4095	2052
319	20240419	143700	234097655	4090	4090	4090	4090	0
320	20240419	143600	234097655	4090	4090	4090	4090	3
321	20240419	143500	234085385	4085	4085	4085	4085	4
322	20240419	143400	234069045	4085	4085	4085	4085	0
323	20240419	143300	234069045	4085	4085	4085	4085	19
324	20240419	143200	233991430	4090	4090	4090	4090	4
325	20240419	143100	233975070	4090	4090	4090	4090	0
326	20240419	143000	233975070	4090	4090	4090	4090	0
327	20240419	142900	233975070	4090	4090	4090	4090	0
328	20240419	142800	233975070	4090	4090	4090	4090	270
329	20240419	142700	232870770	4085	4085	4085	4085	0
330	20240419	142600	232870770	4085	4085	4085	4085	0
331	20240419	142500	232870770	4085	4085	4085	4085	0
332	20240419	142400	232870770	4085	4085	4085	4085	0
333	20240419	142300	232870770	4085	4085	4085	4085	244
334	20240419	142200	231874030	4090	4090	4090	4090	0
335	20240419	142100	231874030	4090	4085	4090	4085	3
336	20240419	142000	231861770	4085	4085	4085	4085	0
337	20240419	141900	231861770	4085	4085	4085	4085	280
338	20240419	141800	230717970	4085	4085	4085	4085	0
339	20240419	141700	230717970	4085	4085	4085	4085	0
340	20240419	141600	230717970	4085	4085	4085	4085	0
341	20240419	141500	230717970	4085	4080	4085	4080	8
342	20240419	141400	230685310	4085	4085	4085	4085	0
343	20240419	141300	230685310	4085	4085	4085	4085	0
344	20240419	141200	230685310	4085	4085	4085	4085	0
345	20240419	141100	230685310	4085	4085	4085	4085	400
346	20240419	141000	229051310	4080	4080	4080	4080	3
347	20240419	140900	229039070	4085	4085	4085	4085	0
348	20240419	140800	229039070	4085	4085	4085	4085	0
349	20240419	140700	229039070	4085	4085	4085	4085	25
350	20240419	140600	228936945	4085	4085	4085	4085	0
351	20240419	140500	228936945	4085	4085	4085	4085	0
352	20240419	140400	228936945	4085	4085	4085	4085	0
353	20240419	140300	228936945	4085	4085	4085	4085	0
354	20240419	140200	228936945	4085	4080	4085	4080	100
355	20240419	140100	228528615	4080	4080	4080	4080	20
356	20240419	140000	228447015	4080	4080	4080	4080	0
357	20240419	135900	228447015	4080	4080	4080	4080	0
358	20240419	135800	228447015	4080	4080	4080	4080	4
359	20240419	135700	228430695	4080	4080	4080	4080	6
360	20240419	135600	228406215	4075	4075	4075	4075	0
361	20240419	135500	228406215	4075	4075	4075	4075	4
362	20240419	135400	228389915	4075	4075	4075	4075	19
363	20240419	135300	228312490	4080	4080	4080	4080	0
364	20240419	135200	228312490	4080	4080	4080	4080	81
365	20240419	135100	227982010	4085	4085	4085	4085	100
366	20240419	135000	227573510	4085	4085	4085	4085	0
367	20240419	134900	227573510	4085	4085	4085	4085	0
368	20240419	134800	227573510	4085	4085	4085	4085	490
369	20240419	134700	225571860	4085	4085	4085	4085	254
370	20240419	134600	224534270	4085	4085	4085	4085	300
371	20240419	134500	223308770	4085	4085	4085	4085	0
372	20240419	134400	223308770	4085	4085	4085	4085	0
373	20240419	134300	223308770	4085	4085	4085	4085	0
374	20240419	134200	223308770	4085	4085	4085	4085	0
375	20240419	134100	223308770	4085	4085	4085	4085	4
376	20240419	134000	223292430	4100	4055	4100	4055	1231
377	20240419	133900	218255855	4060	4060	4060	4060	0
378	20240419	133800	218255855	4060	4060	4060	4060	0
379	20240419	133700	218255855	4060	4035	4060	4035	6
380	20240419	133600	218231620	4010	4010	4010	4010	0
381	20240419	133500	218231620	4010	4010	4010	4010	5
382	20240419	133400	218211570	4010	4070	4070	4010	2
383	20240419	133300	218203490	3885	4075	4075	3885	5000
384	20240419	133200	198228565	4080	4080	4080	4080	0
385	20240419	133100	198228565	4080	4080	4080	4080	2
386	20240419	133000	198220405	4070	4070	4070	4070	0
387	20240419	132900	198220405	4070	4070	4070	4070	0
388	20240419	132800	198220405	4070	4070	4070	4070	0
389	20240419	132700	198220405	4070	4070	4070	4070	86
390	20240419	132600	197870385	4080	4080	4080	4080	0
391	20240419	132500	197870385	4080	4075	4080	4075	90
392	20240419	132400	197503190	4075	4075	4075	4075	19
393	20240419	132300	197425765	4075	4075	4075	4075	150
394	20240419	132200	196814515	4075	4070	4075	4070	150
395	20240419	132100	196203760	4065	4060	4065	4060	1594
396	20240419	132000	189725850	4060	4060	4060	4060	79
397	20240419	131900	189405110	4060	4060	4060	4060	5
398	20240419	131800	189384810	4060	4060	4060	4060	0
399	20240419	131700	189384810	4060	4060	4060	4060	75
400	20240419	131600	189080310	4060	4060	4060	4060	0
401	20240419	131500	189080310	4060	4060	4060	4060	4
402	20240419	131400	189064070	4060	4060	4060	4060	0
403	20240419	131300	189064070	4060	4060	4060	4060	0
404	20240419	131200	189064070	4060	4060	4060	4060	43
405	20240419	131100	188889490	4060	4060	4060	4060	25
406	20240419	131000	188787990	4060	4060	4060	4060	2
407	20240419	130900	188779870	4055	4055	4055	4055	0
408	20240419	130800	188779870	4055	4055	4055	4055	36
409	20240419	130700	188633890	4060	4060	4060	4060	5
410	20240419	130600	188613590	4055	4055	4055	4055	1
411	20240419	130500	188609535	4055	4055	4055	4055	198
412	20240419	130400	187806645	4055	4055	4055	4055	0
413	20240419	130300	187806645	4055	4055	4055	4055	5
414	20240419	130200	187786370	4055	4055	4055	4055	10
415	20240419	130100	187745820	4055	4060	4060	4055	133
416	20240419	130000	187206240	4060	4060	4060	4060	58
417	20240419	125900	186970760	4060	4060	4060	4055	609
418	20240419	125800	184499970	4060	4060	4060	4060	35
419	20240419	125700	184357870	4050	4050	4050	4050	113
420	20240419	125600	183900220	4040	4040	4040	4040	0
421	20240419	125500	183900220	4040	4040	4040	4040	4
422	20240419	125400	183884060	4040	4035	4040	4035	195
423	20240419	125300	183096725	4035	4035	4035	4035	17
424	20240419	125200	183028130	4035	4035	4035	4035	31
425	20240419	125100	182903045	4035	4040	4040	4035	39
426	20240419	125000	182745495	4040	4040	4040	4040	5
427	20240419	124900	182725295	4040	4040	4040	4040	0
428	20240419	124800	182725295	4040	4040	4040	4040	0
429	20240419	124700	182725295	4040	4040	4040	4040	0
430	20240419	124600	182725295	4040	4040	4040	4040	0
431	20240419	124500	182725295	4040	4030	4040	4030	248
432	20240419	124400	181724080	4030	4030	4030	4030	0
433	20240419	124300	181724080	4030	4030	4030	4030	0
434	20240419	124200	181724080	4030	4030	4030	4030	0
435	20240419	124100	181724080	4030	4030	4030	4030	287
436	20240419	124000	180567470	4010	4010	4010	4010	0
437	20240419	123900	180567470	4010	4010	4010	4010	0
438	20240419	123800	180567470	4010	4010	4010	4010	0
439	20240419	123700	180567470	4010	4010	4010	4010	0
440	20240419	123600	180567470	4010	4010	4010	4010	0
441	20240419	123500	180567470	4010	4010	4010	4010	4
442	20240419	123400	180551430	4030	4030	4030	4030	0
443	20240419	123300	180551430	4030	4025	4030	4025	1005
444	20240419	123200	176501355	4025	4025	4025	4025	0
445	20240419	123100	176501355	4025	4025	4025	4025	0
446	20240419	123000	176501355	4025	4025	4025	4025	85
447	20240419	122900	176159230	4025	4025	4025	4025	0
448	20240419	122800	176159230	4025	4025	4025	4025	0
449	20240419	122700	176159230	4025	4025	4025	4025	0
450	20240419	122600	176159230	4025	4025	4025	4025	0
451	20240419	122500	176159230	4025	4025	4025	4025	100
452	20240419	122400	175756730	4025	4025	4025	4025	0
453	20240419	122300	175756730	4025	4025	4025	4025	100
454	20240419	122200	175354230	4025	4025	4025	4025	0
455	20240419	122100	175354230	4025	4020	4025	4020	2
456	20240419	122000	175346185	4000	4000	4000	4000	196
457	20240419	121900	174562185	4025	4025	4025	4025	0
458	20240419	121800	174562185	4025	4025	4025	4025	0
459	20240419	121700	174562185	4025	4025	4025	4025	0
460	20240419	121600	174562185	4025	4025	4025	4025	5
461	20240419	121500	174542060	4000	4000	4000	4000	4
462	20240419	121400	174526060	4030	4030	4030	4030	0
463	20240419	121300	174526060	4030	4030	4030	4030	2
464	20240419	121200	174518000	4030	4020	4030	4020	252
465	20240419	121100	173504430	4020	4015	4020	3995	26
466	20240419	121000	173400495	4015	4015	4015	4015	0
467	20240419	120900	173400495	4015	4015	4015	4015	0
468	20240419	120800	173400495	4015	4015	4015	4015	122
469	20240419	120700	172910665	4015	4015	4015	4015	0
470	20240419	120600	172910665	4015	4015	4015	4015	1
471	20240419	120500	172906650	4015	4010	4015	4010	8
472	20240419	120400	172874535	4015	4010	4015	4010	2
473	20240419	120300	172866510	4015	4015	4015	4015	0
474	20240419	120200	172866510	4015	4015	4015	4015	0
475	20240419	120100	172866510	4015	4015	4015	4015	0
476	20240419	120000	172866510	4015	4015	4015	4015	0
477	20240419	115900	172866510	4015	4015	4015	4015	5
478	20240419	115800	172846435	4015	4015	4015	4015	0
479	20240419	115700	172846435	4015	4015	4015	4015	1
480	20240419	115600	172842420	3975	3975	3975	3975	0
481	20240419	115500	172842420	3975	3975	3975	3975	253
482	20240419	115400	171836745	3985	3985	3985	3985	0
483	20240419	115300	171836745	3985	3985	3985	3985	0
484	20240419	115200	171836745	3985	3985	3985	3985	0
485	20240419	115100	171836745	3985	3985	3985	3985	0
486	20240419	115000	171836745	3985	3985	3985	3985	0
487	20240419	114900	171836745	3985	3985	3985	3985	814
488	20240419	114800	168592955	3965	3965	3965	3965	0
489	20240419	114700	168592955	3965	3975	3975	3965	301
490	20240419	114600	167398770	3890	4010	4010	3885	1851
491	20240419	114500	160113760	4030	4030	4030	4030	0
492	20240419	114400	160113760	4030	4020	4030	4020	1791
493	20240419	114300	152897945	4010	4010	4010	4010	6
494	20240419	114200	152873885	4010	4010	4010	4010	5
495	20240419	114100	152853835	4010	4010	4010	4010	0
496	20240419	114000	152853835	4010	4000	4010	4000	976
497	20240419	113900	148940825	4000	4000	4000	4000	0
498	20240419	113800	148940825	4000	4000	4000	4000	48
499	20240419	113700	148748825	3980	4010	4010	3980	2605
500	20240419	113600	138357285	4010	4010	4010	4010	0
501	20240419	113500	138357285	4010	4010	4010	4010	5
502	20240419	113400	138337235	4015	4015	4015	4015	1
503	20240419	113300	138333220	4010	4000	4010	3995	542
504	20240419	113200	136165160	4010	4010	4010	4005	1572
505	20240419	113100	129864420	4010	4010	4010	4010	152
506	20240419	113000	129254900	4010	4010	4010	4010	0
507	20240419	112900	129254900	4010	4010	4010	4010	0
508	20240419	112800	129254900	4010	4020	4020	4010	3600
509	20240419	112700	114810785	4025	4025	4025	4025	23
510	20240419	112600	114718210	4025	4025	4025	4025	1
511	20240419	112500	114714185	4030	4030	4030	4030	5
512	20240419	112400	114694035	4015	4015	4015	4015	0
513	20240419	112300	114694035	4015	4015	4015	4015	0
514	20240419	112200	114694035	4015	4015	4015	4015	0
515	20240419	112100	114694035	4015	4015	4015	4015	1
516	20240419	112000	114690020	4015	4020	4020	4015	331
517	20240419	111900	113359890	4020	4020	4020	4020	163
518	20240419	111800	112704630	4020	4020	4020	4020	0
519	20240419	111700	112704630	4020	4030	4030	4020	1902
520	20240419	111600	105054095	4035	4035	4035	4035	186
521	20240419	111500	104303585	4040	4040	4040	4040	432
522	20240419	111400	102558305	4045	4045	4045	4045	414
523	20240419	111300	100883675	4050	4065	4065	4050	1666
524	20240419	111200	94129375	4070	4070	4070	4070	0
525	20240419	111100	94129375	4070	4070	4070	4070	0
526	20240419	111000	94129375	4070	4070	4070	4070	0
527	20240419	110900	94129375	4070	4060	4070	4060	3
528	20240419	110800	94117175	4060	4080	4080	4060	6
529	20240419	110700	94092715	4080	4080	4090	4080	4
530	20240419	110600	94076375	4090	4090	4090	4090	0
531	20240419	110500	94076375	4090	4060	4090	4060	3
532	20240419	110400	94064165	4055	4055	4055	4055	9
533	20240419	110300	94027670	4060	4060	4060	4060	0
534	20240419	110200	94027670	4060	4060	4060	4060	0
535	20240419	110100	94027670	4060	4070	4070	4060	764
536	20240419	110000	90921960	4075	4075	4075	4075	10
537	20240419	105900	90881210	4075	4075	4075	4075	0
538	20240419	105800	90881210	4075	4075	4075	4075	1
539	20240419	105700	90877135	4075	4075	4075	4075	6
540	20240419	105600	90852685	4075	4075	4075	4075	0
541	20240419	105500	90852685	4075	4075	4075	4075	5
542	20240419	105400	90832310	4075	4075	4075	4075	0
543	20240419	105300	90832310	4075	4075	4075	4075	0
544	20240419	105200	90832310	4075	4075	4075	4075	1
545	20240419	105100	90828235	4115	4100	4115	4100	248
546	20240419	105000	89808480	4065	4065	4065	4065	0
547	20240419	104900	89808480	4065	4065	4065	4065	0
548	20240419	104800	89808480	4065	4090	4090	4065	1000
549	20240419	104700	85740775	4090	4090	4090	4090	80
550	20240419	104600	85413575	4090	4090	4090	4090	1
551	20240419	104500	85409485	4105	4105	4105	4105	0
552	20240419	104400	85409485	4105	4105	4105	4105	0
553	20240419	104300	85409485	4105	4105	4105	4105	25
554	20240419	104200	85306860	4105	4105	4105	4105	1
555	20240419	104100	85302755	4090	4090	4090	4090	1
556	20240419	104000	85298665	4110	4110	4110	4110	0
557	20240419	103900	85298665	4110	4110	4110	4110	1
558	20240419	103800	85294555	4090	4090	4090	4090	0
559	20240419	103700	85294555	4090	4095	4095	4090	1000
560	20240419	103600	81201845	4110	4110	4110	4110	0
561	20240419	103500	81201845	4110	4090	4110	4090	8
562	20240419	103400	81169085	4110	4110	4110	4110	6
563	20240419	103300	81144425	4100	4100	4100	4100	291
564	20240419	103200	79951325	4100	4100	4100	4100	50
565	20240419	103100	79746325	4100	4100	4100	4100	0
566	20240419	103000	79746325	4100	4095	4100	4090	202
567	20240419	102900	78918650	4095	4095	4095	4095	1
568	20240419	102800	78914555	4090	4090	4090	4090	100
569	20240419	102700	78505555	4090	4090	4090	4090	0
570	20240419	102600	78505555	4090	4090	4090	4090	0
571	20240419	102500	78505555	4090	4090	4090	4090	0
572	20240419	102400	78505555	4090	4090	4090	4090	2
573	20240419	102300	78497375	4085	4085	4085	4085	0
574	20240419	102200	78497375	4085	4085	4085	4085	0
575	20240419	102100	78497375	4085	4085	4085	4085	0
576	20240419	102000	78497375	4085	4085	4085	4085	0
577	20240419	101900	78497375	4085	4085	4085	4085	0
578	20240419	101800	78497375	4085	4085	4085	4085	1
579	20240419	101700	78493290	4090	4090	4090	4090	14
580	20240419	101600	78436030	4090	4090	4090	4090	0
581	20240419	101500	78436030	4090	4090	4090	4090	1
582	20240419	101400	78431940	4100	4100	4100	4100	0
583	20240419	101300	78431940	4100	4085	4100	4085	53
584	20240419	101200	78214675	4100	4100	4100	4100	10
585	20240419	101100	78173675	4100	4100	4100	4100	1
586	20240419	101000	78169575	4070	4070	4070	4070	1
587	20240419	100900	78165505	4050	4080	4080	4050	2540
588	20240419	100800	67836365	4090	4090	4090	4090	46
589	20240419	100700	67648225	4090	4090	4090	4090	1
590	20240419	100600	67644135	4095	4095	4095	4095	140
591	20240419	100500	67070835	4090	4090	4090	4090	0
592	20240419	100400	67070835	4090	4090	4090	4090	48
593	20240419	100300	66874515	4080	4080	4080	4080	0
594	20240419	100200	66874515	4080	4080	4080	4080	0
595	20240419	100100	66874515	4080	4090	4090	4080	211
596	20240419	100000	66013350	4090	4090	4090	4090	7
597	20240419	095900	65984720	4090	4090	4090	4090	0
598	20240419	095800	65984720	4090	4090	4090	4090	1400
599	20240419	095700	60258720	4090	4090	4090	4090	0
600	20240419	095600	60258720	4090	4090	4090	4090	345
601	20240419	095500	58847670	4095	4090	4095	4090	7
602	20240419	095400	58819035	4095	4095	4095	4095	0
603	20240419	095300	58819035	4095	4095	4095	4095	0
604	20240419	095200	58819035	4095	4095	4095	4095	0
605	20240419	095100	58819035	4095	4095	4095	4095	123
606	20240419	095000	58315350	4095	4090	4095	4090	2
607	20240419	094900	58307165	4090	4090	4090	4090	0
608	20240419	094800	58307165	4090	4090	4090	4090	0
609	20240419	094700	58307165	4090	4090	4090	4090	0
610	20240419	094600	58307165	4090	4090	4090	4090	244
611	20240419	094500	57309205	4095	4095	4095	4095	1
612	20240419	094400	57305110	4090	4095	4095	4090	3
613	20240419	094300	57292830	4095	4095	4095	4095	5
614	20240419	094200	57272355	4075	4075	4075	4075	0
615	20240419	094100	57272355	4075	4080	4080	4075	38
616	20240419	094000	57117500	4075	4075	4075	4075	0
617	20240419	093900	57117500	4075	4075	4075	4075	1
618	20240419	093800	57113425	4075	4075	4075	4075	33
619	20240419	093700	56978950	4075	4075	4075	4075	0
620	20240419	093600	56978950	4075	4080	4080	4075	128
621	20240419	093500	56457345	4075	4075	4075	4075	5
622	20240419	093400	56436970	4070	4070	4070	4070	0
623	20240419	093300	56436970	4070	4100	4100	4070	201
624	20240419	093200	55612900	4100	4100	4100	4100	1
625	20240419	093100	55608800	4070	4085	4085	4070	2000
626	20240419	093000	47463960	4095	4095	4095	4095	0
627	20240419	092900	47463960	4095	4095	4095	4095	0
628	20240419	092800	47463960	4095	4095	4095	4095	1
629	20240419	092700	47459865	4090	4090	4090	4090	1
630	20240419	092600	47455775	4100	4100	4100	4100	5
631	20240419	092500	47435275	4085	4085	4085	4085	0
632	20240419	092400	47435275	4085	4085	4085	4085	0
633	20240419	092300	47435275	4085	4105	4105	4085	1958
634	20240419	092200	39430360	4105	4105	4105	4105	0
635	20240419	092100	39430360	4105	4110	4110	4105	49
636	20240419	092000	39228975	4110	4110	4110	4110	1
637	20240419	091900	39224865	4090	4110	4110	4090	1538
638	20240419	091800	32932175	4110	4110	4110	4110	63
639	20240419	091700	32673245	4110	4110	4110	4110	0
640	20240419	091600	32673245	4110	4110	4110	4110	6
641	20240419	091500	32648585	4115	4105	4115	4105	8
642	20240419	091400	32615715	4115	4115	4115	4115	1
643	20240419	091300	32611600	4105	4105	4105	4105	1857
644	20240419	091200	24988615	4105	4110	4110	4105	192
645	20240419	091100	24199505	4110	4110	4110	4110	55
646	20240419	091000	23973455	4110	4105	4110	4100	531
647	20240419	090900	21791060	4110	4110	4110	4110	380
648	20240419	090800	20229260	4100	4105	4105	4100	312
649	20240419	090700	18950040	4110	4100	4110	4100	17
650	20240419	090600	18880260	4100	4110	4110	4100	35
651	20240419	090500	18736420	4105	4105	4105	4105	0
652	20240419	090400	18736420	4105	4105	4105	4105	250
653	20240419	090300	17710170	4105	4105	4105	4105	0
654	20240419	090200	17710170	4105	4105	4105	4105	1
655	20240419	090100	17706065	4075	4105	4110	4065	872
656	20240419	090000	14150730	4110	4110	4110	4110	2433