KissMeData/109080/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	195600	162069430	8880	8880	8880	8880	980
3	20240419	195500	162069430	8880	8880	8880	8880	0
4	20240419	195400	162069430	8880	8880	8880	8880	0
5	20240419	195300	162069430	8880	8880	8880	8880	0
6	20240419	195200	162069430	8880	8880	8880	8880	0
7	20240419	195100	162069430	8880	8880	8880	8880	0
8	20240419	195000	162069430	8880	8880	8880	8880	0
9	20240419	194900	162069430	8880	8880	8880	8880	0
10	20240419	194800	162069430	8880	8880	8880	8880	0
11	20240419	194700	162069430	8880	8880	8880	8880	0
12	20240419	194600	162069430	8880	8880	8880	8880	0
13	20240419	194500	162069430	8880	8880	8880	8880	0
14	20240419	194400	162069430	8880	8880	8880	8880	0
15	20240419	194300	162069430	8880	8880	8880	8880	0
16	20240419	194200	162069430	8880	8880	8880	8880	0
17	20240419	194100	162069430	8880	8880	8880	8880	0
18	20240419	194000	162069430	8880	8880	8880	8880	0
19	20240419	193900	162069430	8880	8880	8880	8880	0
20	20240419	193800	162069430	8880	8880	8880	8880	0
21	20240419	193700	162069430	8880	8880	8880	8880	0
22	20240419	193600	162069430	8880	8880	8880	8880	0
23	20240419	193500	162069430	8880	8880	8880	8880	0
24	20240419	193400	162069430	8880	8880	8880	8880	0
25	20240419	193300	162069430	8880	8880	8880	8880	0
26	20240419	193200	162069430	8880	8880	8880	8880	0
27	20240419	193100	162069430	8880	8880	8880	8880	0
28	20240419	193000	162069430	8880	8880	8880	8880	0
29	20240419	192900	162069430	8880	8880	8880	8880	0
30	20240419	192800	162069430	8880	8880	8880	8880	0
31	20240419	192700	162069430	8880	8880	8880	8880	0
32	20240419	192600	162069430	8880	8880	8880	8880	980
33	20240419	192500	162069430	8880	8880	8880	8880	0
34	20240419	192400	162069430	8880	8880	8880	8880	0
35	20240419	192300	162069430	8880	8880	8880	8880	0
36	20240419	192200	162069430	8880	8880	8880	8880	0
37	20240419	192100	162069430	8880	8880	8880	8880	0
38	20240419	192000	162069430	8880	8880	8880	8880	0
39	20240419	191900	162069430	8880	8880	8880	8880	0
40	20240419	191800	162069430	8880	8880	8880	8880	0
41	20240419	191700	162069430	8880	8880	8880	8880	0
42	20240419	191600	162069430	8880	8880	8880	8880	0
43	20240419	191500	162069430	8880	8880	8880	8880	0
44	20240419	191400	162069430	8880	8880	8880	8880	0
45	20240419	191300	162069430	8880	8880	8880	8880	0
46	20240419	191200	162069430	8880	8880	8880	8880	0
47	20240419	191100	162069430	8880	8880	8880	8880	0
48	20240419	191000	162069430	8880	8880	8880	8880	0
49	20240419	190900	162069430	8880	8880	8880	8880	0
50	20240419	190800	162069430	8880	8880	8880	8880	0
51	20240419	190700	162069430	8880	8880	8880	8880	0
52	20240419	190600	162069430	8880	8880	8880	8880	0
53	20240419	190500	162069430	8880	8880	8880	8880	0
54	20240419	190400	162069430	8880	8880	8880	8880	0
55	20240419	190300	162069430	8880	8880	8880	8880	0
56	20240419	190200	162069430	8880	8880	8880	8880	0
57	20240419	190100	162069430	8880	8880	8880	8880	0
58	20240419	190000	162069430	8880	8880	8880	8880	0
59	20240419	185900	162069430	8880	8880	8880	8880	0
60	20240419	185800	162069430	8880	8880	8880	8880	0
61	20240419	185700	162069430	8880	8880	8880	8880	0
62	20240419	185600	162069430	8880	8880	8880	8880	980
63	20240419	185500	162069430	8880	8880	8880	8880	0
64	20240419	185400	162069430	8880	8880	8880	8880	0
65	20240419	185300	162069430	8880	8880	8880	8880	0
66	20240419	185200	162069430	8880	8880	8880	8880	0
67	20240419	185100	162069430	8880	8880	8880	8880	0
68	20240419	185000	162069430	8880	8880	8880	8880	0
69	20240419	184900	162069430	8880	8880	8880	8880	0
70	20240419	184800	162069430	8880	8880	8880	8880	0
71	20240419	184700	162069430	8880	8880	8880	8880	0
72	20240419	184600	162069430	8880	8880	8880	8880	0
73	20240419	184500	162069430	8880	8880	8880	8880	0
74	20240419	184400	162069430	8880	8880	8880	8880	0
75	20240419	184300	162069430	8880	8880	8880	8880	0
76	20240419	184200	162069430	8880	8880	8880	8880	0
77	20240419	184100	162069430	8880	8880	8880	8880	0
78	20240419	184000	162069430	8880	8880	8880	8880	0
79	20240419	183900	162069430	8880	8880	8880	8880	0
80	20240419	183800	162069430	8880	8880	8880	8880	0
81	20240419	183700	162069430	8880	8880	8880	8880	0
82	20240419	183600	162069430	8880	8880	8880	8880	0
83	20240419	183500	162069430	8880	8880	8880	8880	0
84	20240419	183400	162069430	8880	8880	8880	8880	0
85	20240419	183300	162069430	8880	8880	8880	8880	0
86	20240419	183200	162069430	8880	8880	8880	8880	0
87	20240419	183100	162069430	8880	8880	8880	8880	0
88	20240419	183000	162069430	8880	8880	8880	8880	0
89	20240419	182900	162069430	8880	8880	8880	8880	0
90	20240419	182800	162069430	8880	8880	8880	8880	0
91	20240419	182700	162069430	8880	8880	8880	8880	0
92	20240419	182600	162069430	8880	8880	8880	8880	980
93	20240419	182500	162069430	8880	8880	8880	8880	0
94	20240419	182400	162069430	8880	8880	8880	8880	0
95	20240419	182300	162069430	8880	8880	8880	8880	0
96	20240419	182200	162069430	8880	8880	8880	8880	0
97	20240419	182100	162069430	8880	8880	8880	8880	0
98	20240419	182000	162069430	8880	8880	8880	8880	0
99	20240419	181900	162069430	8880	8880	8880	8880	0
100	20240419	181800	162069430	8880	8880	8880	8880	0
101	20240419	181700	162069430	8880	8880	8880	8880	0
102	20240419	181600	162069430	8880	8880	8880	8880	0
103	20240419	181500	162069430	8880	8880	8880	8880	0
104	20240419	181400	162069430	8880	8880	8880	8880	0
105	20240419	181300	162069430	8880	8880	8880	8880	0
106	20240419	181200	162069430	8880	8880	8880	8880	0
107	20240419	181100	162069430	8880	8880	8880	8880	0
108	20240419	181000	162069430	8880	8880	8880	8880	0
109	20240419	180900	162069430	8880	8880	8880	8880	0
110	20240419	180800	162069430	8880	8880	8880	8880	0
111	20240419	180700	162069430	8880	8880	8880	8880	0
112	20240419	180600	162069430	8880	8880	8880	8880	0
113	20240419	180500	162069430	8880	8880	8880	8880	0
114	20240419	180400	162069430	8880	8880	8880	8880	0
115	20240419	180300	162069430	8880	8880	8880	8880	0
116	20240419	180200	162069430	8880	8880	8880	8880	0
117	20240419	180100	162069430	8880	8880	8880	8880	0
118	20240419	180000	162069430	8880	8880	8880	8880	0
119	20240419	175900	162069430	8880	8880	8880	8880	0
120	20240419	175800	162069430	8880	8880	8880	8880	0
121	20240419	175700	162069430	8880	8880	8880	8880	0
122	20240419	175600	162069430	8880	8880	8880	8880	980
123	20240419	175500	162069430	8880	8880	8880	8880	0
124	20240419	175400	162069430	8880	8880	8880	8880	0
125	20240419	175300	162069430	8880	8880	8880	8880	0
126	20240419	175200	162069430	8880	8880	8880	8880	0
127	20240419	175100	162069430	8880	8880	8880	8880	0
128	20240419	175000	162069430	8880	8880	8880	8880	0
129	20240419	174900	162069430	8880	8880	8880	8880	0
130	20240419	174800	162069430	8880	8880	8880	8880	0
131	20240419	174700	162069430	8880	8880	8880	8880	0
132	20240419	174600	162069430	8880	8880	8880	8880	0
133	20240419	174500	162069430	8880	8880	8880	8880	0
134	20240419	174400	162069430	8880	8880	8880	8880	0
135	20240419	174300	162069430	8880	8880	8880	8880	0
136	20240419	174200	162069430	8880	8880	8880	8880	0
137	20240419	174100	162069430	8880	8880	8880	8880	0
138	20240419	174000	162069430	8880	8880	8880	8880	0
139	20240419	173900	162069430	8880	8880	8880	8880	0
140	20240419	173800	162069430	8880	8880	8880	8880	0
141	20240419	173700	162069430	8880	8880	8880	8880	0
142	20240419	173600	162069430	8880	8880	8880	8880	0
143	20240419	173500	162069430	8880	8880	8880	8880	0
144	20240419	173400	162069430	8880	8880	8880	8880	0
145	20240419	173300	162069430	8880	8880	8880	8880	0
146	20240419	173200	162069430	8880	8880	8880	8880	0
147	20240419	173100	162069430	8880	8880	8880	8880	0
148	20240419	173000	162069430	8880	8880	8880	8880	0
149	20240419	172900	162069430	8880	8880	8880	8880	0
150	20240419	172800	162069430	8880	8880	8880	8880	0
151	20240419	172700	162069430	8880	8880	8880	8880	0
152	20240419	172600	162069430	8880	8880	8880	8880	980
153	20240419	172500	162069430	8880	8880	8880	8880	0
154	20240419	172400	162069430	8880	8880	8880	8880	0
155	20240419	172300	162069430	8880	8880	8880	8880	0
156	20240419	172200	162069430	8880	8880	8880	8880	0
157	20240419	172100	162069430	8880	8880	8880	8880	0
158	20240419	172000	162069430	8880	8880	8880	8880	0
159	20240419	171900	162069430	8880	8880	8880	8880	0
160	20240419	171800	162069430	8880	8880	8880	8880	0
161	20240419	171700	162069430	8880	8880	8880	8880	0
162	20240419	171600	162069430	8880	8880	8880	8880	0
163	20240419	171500	162069430	8880	8880	8880	8880	0
164	20240419	171400	162069430	8880	8880	8880	8880	0
165	20240419	171300	162069430	8880	8880	8880	8880	0
166	20240419	171200	162069430	8880	8880	8880	8880	0
167	20240419	171100	162069430	8880	8880	8880	8880	0
168	20240419	171000	162069430	8880	8880	8880	8880	0
169	20240419	170900	162069430	8880	8880	8880	8880	0
170	20240419	170800	162069430	8880	8880	8880	8880	0
171	20240419	170700	162069430	8880	8880	8880	8880	0
172	20240419	170600	162069430	8880	8880	8880	8880	0
173	20240419	170500	162069430	8880	8880	8880	8880	0
174	20240419	170400	162069430	8880	8880	8880	8880	0
175	20240419	170300	162069430	8880	8880	8880	8880	0
176	20240419	170200	162069430	8880	8880	8880	8880	0
177	20240419	170100	162069430	8880	8880	8880	8880	0
178	20240419	170000	162069430	8880	8880	8880	8880	0
179	20240419	165900	162069430	8880	8880	8880	8880	0
180	20240419	165800	162069430	8880	8880	8880	8880	0
181	20240419	165700	162069430	8880	8880	8880	8880	0
182	20240419	165600	162069430	8880	8880	8880	8880	980
183	20240419	165500	162069430	8880	8880	8880	8880	0
184	20240419	165400	162069430	8880	8880	8880	8880	0
185	20240419	165300	162069430	8880	8880	8880	8880	0
186	20240419	165200	162069430	8880	8880	8880	8880	0
187	20240419	165100	162069430	8880	8880	8880	8880	0
188	20240419	165000	162069430	8880	8880	8880	8880	0
189	20240419	164900	162069430	8880	8880	8880	8880	0
190	20240419	164800	162069430	8880	8880	8880	8880	0
191	20240419	164700	162069430	8880	8880	8880	8880	0
192	20240419	164600	162069430	8880	8880	8880	8880	0
193	20240419	164500	162069430	8880	8880	8880	8880	0
194	20240419	164400	162069430	8880	8880	8880	8880	0
195	20240419	164300	162069430	8880	8880	8880	8880	0
196	20240419	164200	162069430	8880	8880	8880	8880	0
197	20240419	164100	162069430	8880	8880	8880	8880	0
198	20240419	164000	162069430	8880	8880	8880	8880	0
199	20240419	163900	162069430	8880	8880	8880	8880	0
200	20240419	163800	162069430	8880	8880	8880	8880	0
201	20240419	163700	162069430	8880	8880	8880	8880	0
202	20240419	163600	162069430	8880	8880	8880	8880	0
203	20240419	163500	162069430	8880	8880	8880	8880	0
204	20240419	163400	162069430	8880	8880	8880	8880	0
205	20240419	163300	162069430	8880	8880	8880	8880	0
206	20240419	163200	162069430	8880	8880	8880	8880	0
207	20240419	163100	162069430	8880	8880	8880	8880	0
208	20240419	163000	162069430	8880	8880	8880	8880	0
209	20240419	162900	162069430	8880	8880	8880	8880	0
210	20240419	162800	162069430	8880	8880	8880	8880	0
211	20240419	162700	162069430	8880	8880	8880	8880	0
212	20240419	162600	162069430	8880	8880	8880	8880	980
213	20240419	162500	162069430	8880	8880	8880	8880	0
214	20240419	162400	162069430	8880	8880	8880	8880	0
215	20240419	162300	162069430	8880	8880	8880	8880	0
216	20240419	162200	162069430	8880	8880	8880	8880	0
217	20240419	162100	162069430	8880	8880	8880	8880	0
218	20240419	162000	162069430	8880	8880	8880	8880	0
219	20240419	161900	162069430	8880	8880	8880	8880	0
220	20240419	161800	162069430	8880	8880	8880	8880	0
221	20240419	161700	162069430	8880	8880	8880	8880	0
222	20240419	161600	162069430	8880	8880	8880	8880	0
223	20240419	161500	162069430	8880	8880	8880	8880	0
224	20240419	161400	162069430	8880	8880	8880	8880	0
225	20240419	161300	162069430	8880	8880	8880	8880	0
226	20240419	161200	162069430	8880	8880	8880	8880	0
227	20240419	161100	162069430	8880	8880	8880	8880	0
228	20240419	161000	162069430	8880	8880	8880	8880	0
229	20240419	160900	162069430	8880	8880	8880	8880	0
230	20240419	160800	162069430	8880	8880	8880	8880	0
231	20240419	160700	162069430	8880	8880	8880	8880	0
232	20240419	160600	162069430	8880	8880	8880	8880	0
233	20240419	160500	162069430	8880	8880	8880	8880	0
234	20240419	160400	162069430	8880	8880	8880	8880	0
235	20240419	160300	162069430	8880	8880	8880	8880	0
236	20240419	160200	162069430	8880	8880	8880	8880	0
237	20240419	160100	162069430	8880	8880	8880	8880	0
238	20240419	160000	162069430	8880	8880	8880	8880	0
239	20240419	155900	162069430	8880	8880	8880	8880	0
240	20240419	155800	162069430	8880	8880	8880	8880	0
241	20240419	155700	162069430	8880	8880	8880	8880	0
242	20240419	155600	162069430	8880	8880	8880	8880	980
243	20240419	155500	162069430	8880	8880	8880	8880	0
244	20240419	155400	162069430	8880	8880	8880	8880	0
245	20240419	155300	162069430	8880	8880	8880	8880	0
246	20240419	155200	162069430	8880	8880	8880	8880	0
247	20240419	155100	162069430	8880	8880	8880	8880	0
248	20240419	155000	162069430	8880	8880	8880	8880	0
249	20240419	154900	162069430	8880	8880	8880	8880	0
250	20240419	154800	162069430	8880	8880	8880	8880	0
251	20240419	154700	162069430	8880	8880	8880	8880	0
252	20240419	154600	162069430	8880	8880	8880	8880	0
253	20240419	154500	162069430	8880	8880	8880	8880	0
254	20240419	154400	162069430	8880	8880	8880	8880	0
255	20240419	154300	162069430	8880	8880	8880	8880	0
256	20240419	154200	162069430	8880	8880	8880	8880	0
257	20240419	154100	162069430	8880	8880	8880	8880	0
258	20240419	154000	162069430	8880	8880	8880	8880	0
259	20240419	153900	162069430	8880	8880	8880	8880	0
260	20240419	153800	162069430	8880	8880	8880	8880	0
261	20240419	153700	162069430	8880	8880	8880	8880	0
262	20240419	153600	162069430	8880	8880	8880	8880	0
263	20240419	153500	162069430	8880	8880	8880	8880	0
264	20240419	153400	162069430	8880	8880	8880	8880	0
265	20240419	153300	162069430	8880	8880	8880	8880	0
266	20240419	153200	162069430	8880	8880	8880	8880	0
267	20240419	153100	162069430	8880	8880	8880	8880	0
268	20240419	153000	162069430	8880	8880	8880	8880	980
269	20240419	152900	153367030	8880	8880	8880	8880	0
270	20240419	152800	153367030	8880	8880	8880	8880	0
271	20240419	152700	153367030	8880	8880	8880	8880	0
272	20240419	152600	153367030	8880	8880	8880	8880	0
273	20240419	152500	153367030	8880	8880	8880	8880	0
274	20240419	152400	153367030	8880	8880	8880	8880	0
275	20240419	152300	153367030	8880	8880	8880	8880	0
276	20240419	152200	153367030	8880	8880	8880	8880	0
277	20240419	152100	153367030	8880	8880	8880	8880	0
278	20240419	152000	153367030	8880	8880	8880	8880	0
279	20240419	151900	153367030	8880	8880	8880	8880	1
280	20240419	151800	153358150	8890	8890	8890	8890	0
281	20240419	151700	153358150	8890	8890	8890	8890	0
282	20240419	151600	153358150	8890	8890	8890	8890	11
283	20240419	151500	153260360	8890	8890	8890	8890	0
284	20240419	151400	153260360	8890	8890	8890	8890	0
285	20240419	151300	153260360	8890	8880	8890	8860	501
286	20240419	151200	148819590	8880	8880	8880	8880	62
287	20240419	151100	148269030	8900	8900	8900	8900	0
288	20240419	151000	148269030	8900	8900	8900	8900	3
289	20240419	150900	148242330	8900	8900	8900	8900	0
290	20240419	150800	148242330	8900	8900	8900	8900	0
291	20240419	150700	148242330	8900	8880	8900	8880	7
292	20240419	150600	148180150	8900	8900	8900	8900	0
293	20240419	150500	148180150	8900	8900	8900	8900	1
294	20240419	150400	148171250	8880	8880	8880	8880	208
295	20240419	150300	146324210	8880	8880	8880	8880	26
296	20240419	150200	146093330	8880	8880	8880	8880	0
297	20240419	150100	146093330	8880	8880	8880	8880	3
298	20240419	150000	146066690	8880	8880	8880	8880	2
299	20240419	145900	146048930	8880	8880	8880	8880	0
300	20240419	145800	146048930	8880	8880	8880	8880	0
301	20240419	145700	146048930	8880	8880	8880	8880	0
302	20240419	145600	146048930	8880	8880	8880	8880	0
303	20240419	145500	146048930	8880	8880	8880	8880	0
304	20240419	145400	146048930	8880	8880	8880	8880	4
305	20240419	145300	146013410	8880	8880	8880	8880	5
306	20240419	145200	145969010	8880	8880	8880	8880	0
307	20240419	145100	145969010	8880	8880	8880	8880	0
308	20240419	145000	145969010	8880	8880	8880	8880	0
309	20240419	144900	145969010	8880	8880	8880	8880	0
310	20240419	144800	145969010	8880	8860	8880	8860	2
311	20240419	144700	145951270	8880	8880	8880	8880	0
312	20240419	144600	145951270	8880	8880	8880	8880	0
313	20240419	144500	145951270	8880	8880	8880	8880	0
314	20240419	144400	145951270	8880	8880	8880	8880	0
315	20240419	144300	145951270	8880	8880	8880	8880	0
316	20240419	144200	145951270	8880	8880	8880	8880	7
317	20240419	144100	145889110	8870	8870	8870	8870	0
318	20240419	144000	145889110	8870	8870	8870	8870	36
319	20240419	143900	145569790	8880	8880	8880	8880	0
320	20240419	143800	145569790	8880	8880	8880	8880	0
321	20240419	143700	145569790	8880	8880	8880	8880	0
322	20240419	143600	145569790	8880	8880	8880	8880	0
323	20240419	143500	145569790	8880	8880	8880	8880	0
324	20240419	143400	145569790	8880	8880	8880	8880	0
325	20240419	143300	145569790	8880	8880	8880	8880	0
326	20240419	143200	145569790	8880	8880	8880	8880	0
327	20240419	143100	145569790	8880	8880	8880	8880	0
328	20240419	143000	145569790	8880	8880	8880	8880	0
329	20240419	142900	145569790	8880	8880	8880	8880	0
330	20240419	142800	145569790	8880	8880	8880	8880	0
331	20240419	142700	145569790	8880	8880	8880	8880	0
332	20240419	142600	145569790	8880	8880	8880	8880	5
333	20240419	142500	145525390	8880	8880	8880	8880	0
334	20240419	142400	145525390	8880	8880	8880	8880	5
335	20240419	142300	145480990	8880	8880	8880	8880	0
336	20240419	142200	145480990	8880	8880	8880	8880	0
337	20240419	142100	145480990	8880	8880	8880	8880	0
338	20240419	142000	145480990	8880	8880	8880	8880	0
339	20240419	141900	145480990	8880	8880	8880	8880	0
340	20240419	141800	145480990	8880	8880	8880	8880	0
341	20240419	141700	145480990	8880	8880	8880	8880	0
342	20240419	141600	145480990	8880	8880	8880	8880	2
343	20240419	141500	145463230	8890	8890	8890	8890	0
344	20240419	141400	145463230	8890	8890	8890	8890	0
345	20240419	141300	145463230	8890	8890	8890	8890	0
346	20240419	141200	145463230	8890	8890	8890	8890	2
347	20240419	141100	145445450	8830	8830	8830	8830	0
348	20240419	141000	145445450	8830	8830	8830	8830	0
349	20240419	140900	145445450	8830	8830	8830	8830	0
350	20240419	140800	145445450	8830	8830	8830	8830	0
351	20240419	140700	145445450	8830	8830	8830	8830	0
352	20240419	140600	145445450	8830	8830	8830	8830	0
353	20240419	140500	145445450	8830	8830	8830	8830	0
354	20240419	140400	145445450	8830	8830	8830	8830	0
355	20240419	140300	145445450	8830	8830	8830	8830	0
356	20240419	140200	145445450	8830	8830	8830	8830	0
357	20240419	140100	145445450	8830	8900	8900	8830	2
358	20240419	140000	145427720	8900	8900	8900	8900	0
359	20240419	135900	145427720	8900	8900	8900	8900	0
360	20240419	135800	145427720	8900	8900	8900	8900	0
361	20240419	135700	145427720	8900	8900	8900	8900	0
362	20240419	135600	145427720	8900	8900	8900	8900	0
363	20240419	135500	145427720	8900	8900	8900	8900	0
364	20240419	135400	145427720	8900	8900	8900	8900	0
365	20240419	135300	145427720	8900	8900	8900	8900	0
366	20240419	135200	145427720	8900	8900	8900	8900	1
367	20240419	135100	145418820	8900	8900	8900	8900	0
368	20240419	135000	145418820	8900	8900	8900	8900	0
369	20240419	134900	145418820	8900	8900	8900	8900	0
370	20240419	134800	145418820	8900	8900	8900	8900	0
371	20240419	134700	145418820	8900	8900	8900	8900	0
372	20240419	134600	145418820	8900	8900	8900	8900	0
373	20240419	134500	145418820	8900	8900	8900	8900	3
374	20240419	134400	145392120	8900	8900	8900	8900	22
375	20240419	134300	145196320	8900	8900	8900	8900	1
376	20240419	134200	145187420	8900	8900	8900	8900	0
377	20240419	134100	145187420	8900	8900	8900	8900	10
378	20240419	134000	145098420	8900	8900	8900	8900	0
379	20240419	133900	145098420	8900	8900	8900	8900	2
380	20240419	133800	145080620	8900	8900	8900	8900	1
381	20240419	133700	145071720	8900	8900	8900	8900	0
382	20240419	133600	145071720	8900	8900	8900	8900	2
383	20240419	133500	145053920	8900	8900	8900	8900	2
384	20240419	133400	145036120	8820	8870	8870	8820	120
385	20240419	133300	143976990	8910	8910	8910	8910	0
386	20240419	133200	143976990	8910	8910	8910	8910	0
387	20240419	133100	143976990	8910	8910	8910	8910	0
388	20240419	133000	143976990	8910	8910	8910	8910	0
389	20240419	132900	143976990	8910	8910	8910	8910	0
390	20240419	132800	143976990	8910	8910	8910	8910	0
391	20240419	132700	143976990	8910	8910	8910	8910	30
392	20240419	132600	143709690	8920	8920	8920	8920	1
393	20240419	132500	143700770	8910	8910	8910	8910	0
394	20240419	132400	143700770	8910	8910	8910	8910	1
395	20240419	132300	143691860	8920	8920	8920	8920	0
396	20240419	132200	143691860	8920	8910	8920	8910	13
397	20240419	132100	143576020	8910	8840	8910	8840	6
398	20240419	132000	143522870	8820	8820	8820	8820	0
399	20240419	131900	143522870	8820	8820	8820	8820	0
400	20240419	131800	143522870	8820	8820	8820	8820	0
401	20240419	131700	143522870	8820	8820	8820	8820	0
402	20240419	131600	143522870	8820	8820	8820	8820	0
403	20240419	131500	143522870	8820	8820	8820	8820	0
404	20240419	131400	143522870	8820	8820	8820	8820	0
405	20240419	131300	143522870	8820	8820	8820	8820	0
406	20240419	131200	143522870	8820	8820	8820	8820	0
407	20240419	131100	143522870	8820	8820	8820	8820	0
408	20240419	131000	143522870	8820	8820	8820	8820	1
409	20240419	130900	143514050	8900	8900	8900	8900	1
410	20240419	130800	143505150	8810	8840	8840	8810	277
411	20240419	130700	141057150	8920	8920	8920	8920	0
412	20240419	130600	141057150	8920	8900	8920	8900	112
413	20240419	130500	140059490	8900	8870	8900	8870	112
414	20240419	130400	139064630	8870	8870	8870	8870	0
415	20240419	130300	139064630	8870	8870	8870	8870	0
416	20240419	130200	139064630	8870	8870	8870	8870	0
417	20240419	130100	139064630	8870	8870	8870	8870	1
418	20240419	130000	139055760	8870	8870	8870	8870	0
419	20240419	125900	139055760	8870	8870	8870	8870	2
420	20240419	125800	139038020	8870	8870	8870	8870	0
421	20240419	125700	139038020	8870	8870	8870	8870	0
422	20240419	125600	139038020	8870	8870	8870	8870	0
423	20240419	125500	139038020	8870	8870	8870	8870	0
424	20240419	125400	139038020	8870	8870	8870	8870	0
425	20240419	125300	139038020	8870	8870	8870	8870	0
426	20240419	125200	139038020	8870	8870	8870	8870	2
427	20240419	125100	139020280	8800	8800	8800	8800	0
428	20240419	125000	139020280	8800	8800	8800	8800	0
429	20240419	124900	139020280	8800	8800	8800	8800	11
430	20240419	124800	138923480	8870	8870	8870	8870	0
431	20240419	124700	138923480	8870	8870	8870	8870	0
432	20240419	124600	138923480	8870	8870	8870	8870	1
433	20240419	124500	138914610	8790	8790	8790	8790	0
434	20240419	124400	138914610	8790	8870	8870	8790	116
435	20240419	124300	137894480	8870	8870	8870	8870	11
436	20240419	124200	137796910	8870	8870	8870	8870	2
437	20240419	124100	137779170	8870	8870	8870	8870	0
438	20240419	124000	137779170	8870	8870	8870	8870	0
439	20240419	123900	137779170	8870	8870	8870	8870	1
440	20240419	123800	137770300	8870	8870	8870	8870	0
441	20240419	123700	137770300	8870	8870	8870	8870	0
442	20240419	123600	137770300	8870	8870	8870	8870	0
443	20240419	123500	137770300	8870	8870	8870	8870	1
444	20240419	123400	137761430	8870	8870	8870	8870	2
445	20240419	123300	137743690	8870	8850	8870	8850	25
446	20240419	123200	137522420	8870	8870	8870	8870	0
447	20240419	123100	137522420	8870	8870	8870	8870	0
448	20240419	123000	137522420	8870	8870	8870	8870	0
449	20240419	122900	137522420	8870	8870	8870	8870	0
450	20240419	122800	137522420	8870	8870	8870	8870	0
451	20240419	122700	137522420	8870	8870	8870	8870	1
452	20240419	122600	137513550	8850	8790	8850	8790	68
453	20240419	122500	136913670	8790	8810	8810	8790	65
454	20240419	122400	136342200	8830	8830	8830	8830	0
455	20240419	122300	136342200	8830	8830	8830	8830	0
456	20240419	122200	136342200	8830	8830	8830	8830	3
457	20240419	122100	136315710	8830	8830	8830	8830	0
458	20240419	122000	136315710	8830	8830	8830	8830	0
459	20240419	121900	136315710	8830	8830	8830	8830	1
460	20240419	121800	136306880	8830	8830	8830	8830	0
461	20240419	121700	136306880	8830	8830	8830	8830	0
462	20240419	121600	136306880	8830	8830	8830	8830	0
463	20240419	121500	136306880	8830	8830	8830	8830	0
464	20240419	121400	136306880	8830	8830	8830	8830	0
465	20240419	121300	136306880	8830	8830	8830	8830	0
466	20240419	121200	136306880	8830	8830	8830	8830	0
467	20240419	121100	136306880	8830	8830	8830	8830	0
468	20240419	121000	136306880	8830	8830	8830	8830	1
469	20240419	120900	136298050	8810	8810	8810	8810	0
470	20240419	120800	136298050	8810	8810	8810	8810	0
471	20240419	120700	136298050	8810	8810	8810	8810	0
472	20240419	120600	136298050	8810	8800	8810	8800	732
473	20240419	120500	129854430	8790	8790	8790	8790	0
474	20240419	120400	129854430	8790	8790	8790	8790	0
475	20240419	120300	129854430	8790	8790	8790	8790	0
476	20240419	120200	129854430	8790	8790	8790	8790	0
477	20240419	120100	129854430	8790	8790	8790	8790	0
478	20240419	120000	129854430	8790	8790	8790	8790	0
479	20240419	115900	129854430	8790	8790	8790	8790	0
480	20240419	115800	129854430	8790	8790	8790	8790	0
481	20240419	115700	129854430	8790	8790	8790	8790	0
482	20240419	115600	129854430	8790	8790	8790	8790	0
483	20240419	115500	129854430	8790	8790	8790	8790	21
484	20240419	115400	129669840	8790	8790	8790	8790	19
485	20240419	115300	129502830	8810	8810	8810	8810	0
486	20240419	115200	129502830	8810	8810	8810	8810	0
487	20240419	115100	129502830	8810	8810	8810	8810	0
488	20240419	115000	129502830	8810	8810	8810	8810	0
489	20240419	114900	129502830	8810	8790	8810	8790	19
490	20240419	114800	129335800	8790	8790	8790	8790	1
491	20240419	114700	129327010	8790	8790	8790	8790	1
492	20240419	114600	129318220	8790	8790	8790	8790	0
493	20240419	114500	129318220	8790	8800	8800	8790	2131
494	20240419	114400	110566960	8800	8800	8800	8800	15
495	20240419	114300	110434960	8800	8800	8800	8800	0
496	20240419	114200	110434960	8800	8800	8800	8800	227
497	20240419	114100	108437360	8810	8810	8810	8810	1
498	20240419	114000	108428550	8810	8810	8810	8810	1
499	20240419	113900	108419740	8810	8810	8810	8810	0
500	20240419	113800	108419740	8810	8810	8810	8810	10
501	20240419	113700	108331640	8830	8820	8830	8820	3
502	20240419	113600	108305170	8800	8810	8810	8800	10
503	20240419	113500	108217160	8820	8820	8820	8820	6
504	20240419	113400	108164240	8800	8800	8800	8800	0
505	20240419	113300	108164240	8800	8820	8820	8800	1235
506	20240419	113200	97296190	8820	8810	8820	8810	210
507	20240419	113100	95444690	8800	8800	8800	8800	160
508	20240419	113000	94036690	8830	8830	8830	8830	0
509	20240419	112900	94036690	8830	8830	8830	8830	0
510	20240419	112800	94036690	8830	8830	8830	8830	1
511	20240419	112700	94027860	8830	8830	8830	8830	9
512	20240419	112600	93948390	8830	8830	8830	8800	10
513	20240419	112500	93860300	8800	8800	8800	8800	0
514	20240419	112400	93860300	8800	8800	8800	8800	150
515	20240419	112300	92540300	8800	8800	8800	8800	0
516	20240419	112200	92540300	8800	8800	8800	8800	400
517	20240419	112100	89020300	8800	8800	8800	8800	1147
518	20240419	112000	78926700	8810	8810	8810	8810	1
519	20240419	111900	78917890	8810	8810	8810	8810	26
520	20240419	111800	78688830	8830	8830	8830	8830	0
521	20240419	111700	78688830	8830	8830	8830	8830	0
522	20240419	111600	78688830	8830	8830	8830	8830	2
523	20240419	111500	78671170	8830	8830	8830	8830	0
524	20240419	111400	78671170	8830	8830	8830	8830	2
525	20240419	111300	78653510	8830	8810	8830	8800	52
526	20240419	111200	78195700	8800	8810	8810	8800	2242
527	20240419	111100	58463100	8810	8810	8810	8810	0
528	20240419	111000	58463100	8810	8810	8810	8810	115
529	20240419	110900	57449950	8810	8810	8810	8810	189
530	20240419	110800	55784860	8810	8810	8810	8810	0
531	20240419	110700	55784860	8810	8820	8820	8810	595
532	20240419	110600	50542400	8840	8840	8840	8840	2
533	20240419	110500	50524720	8810	8810	8810	8810	0
534	20240419	110400	50524720	8810	8810	8810	8810	0
535	20240419	110300	50524720	8810	8810	8810	8810	100
536	20240419	110200	49643720	8840	8840	8840	8840	0
537	20240419	110100	49643720	8840	8810	8840	8810	21
538	20240419	110000	49458680	8810	8830	8830	8810	1080
539	20240419	105900	39938060	8830	8830	8830	8830	400
540	20240419	105800	36406060	8830	8830	8830	8830	194
541	20240419	105700	34693040	8830	8830	8830	8830	0
542	20240419	105600	34693040	8830	8830	8830	8830	0
543	20240419	105500	34693040	8830	8830	8830	8830	0
544	20240419	105400	34693040	8830	8830	8830	8830	0
545	20240419	105300	34693040	8830	8830	8830	8830	0
546	20240419	105200	34693040	8830	8830	8830	8830	0
547	20240419	105100	34693040	8830	8850	8850	8830	247
548	20240419	105000	32511760	8900	8900	8900	8900	0
549	20240419	104900	32511760	8900	8900	8900	8900	0
550	20240419	104800	32511760	8900	8900	8900	8900	0
551	20240419	104700	32511760	8900	8850	8900	8830	1344
552	20240419	104600	20625470	8850	8880	8880	8850	730
553	20240419	104500	14155230	8900	8900	8900	8900	0
554	20240419	104400	14155230	8900	8900	8900	8900	0
555	20240419	104300	14155230	8900	8900	8900	8900	0
556	20240419	104200	14155230	8900	8900	8900	8900	0
557	20240419	104100	14155230	8900	8900	8900	8900	0
558	20240419	104000	14155230	8900	8900	8900	8900	1
559	20240419	103900	14146330	8880	8880	8880	8880	0
560	20240419	103800	14146330	8880	8880	8880	8880	0
561	20240419	103700	14146330	8880	8880	8880	8880	0
562	20240419	103600	14146330	8880	8880	8880	8880	0
563	20240419	103500	14146330	8880	8880	8880	8880	0
564	20240419	103400	14146330	8880	8880	8880	8880	150
565	20240419	103300	12814330	8880	8900	8900	8880	32
566	20240419	103200	12530150	8880	8880	8880	8880	0
567	20240419	103100	12530150	8880	8880	8880	8880	0
568	20240419	103000	12530150	8880	8880	8880	8880	0
569	20240419	102900	12530150	8880	8880	8880	8880	70
570	20240419	102800	11908550	8880	8880	8880	8880	0
571	20240419	102700	11908550	8880	8880	8880	8880	0
572	20240419	102600	11908550	8880	8880	8880	8880	0
573	20240419	102500	11908550	8880	8880	8880	8880	6
574	20240419	102400	11855270	8880	8880	8900	8880	69
575	20240419	102300	11242510	8880	8880	8880	8880	0
576	20240419	102200	11242510	8880	8880	8880	8880	0
577	20240419	102100	11242510	8880	8880	8880	8880	0
578	20240419	102000	11242510	8880	8880	8880	8880	0
579	20240419	101900	11242510	8880	8880	8880	8880	0
580	20240419	101800	11242510	8880	8890	8890	8860	6
581	20240419	101700	11189260	8890	8890	8890	8890	15
582	20240419	101600	11055910	8890	8890	8890	8890	1
583	20240419	101500	11047020	8860	8860	8860	8860	0
584	20240419	101400	11047020	8860	8860	8860	8860	0
585	20240419	101300	11047020	8860	8860	8860	8860	5
586	20240419	101200	11002720	8860	8860	8860	8860	0
587	20240419	101100	11002720	8860	8890	8890	8860	52
588	20240419	101000	10541340	8890	8880	8890	8880	9
589	20240419	100900	10461410	8880	8880	8880	8880	23
590	20240419	100800	10257170	8880	8880	8880	8880	0
591	20240419	100700	10257170	8880	8880	8880	8880	11
592	20240419	100600	10159490	8890	8890	8890	8890	0
593	20240419	100500	10159490	8890	8890	8890	8890	0
594	20240419	100400	10159490	8890	8890	8890	8890	0
595	20240419	100300	10159490	8890	8890	8890	8890	3
596	20240419	100200	10132820	8880	8880	8880	8880	0
597	20240419	100100	10132820	8880	8880	8880	8880	11
598	20240419	100000	10035140	8890	8890	8890	8890	0
599	20240419	095900	10035140	8890	8890	8890	8890	0
600	20240419	095800	10035140	8890	8890	8890	8890	0
601	20240419	095700	10035140	8890	8890	8890	8890	0
602	20240419	095600	10035140	8890	8880	8890	8880	2
603	20240419	095500	10017370	8890	8890	8890	8890	3
604	20240419	095400	9990700	8890	8890	8890	8890	0
605	20240419	095300	9990700	8890	8890	8890	8890	10
606	20240419	095200	9901800	8880	8880	8880	8880	0
607	20240419	095100	9901800	8880	8880	8880	8880	0
608	20240419	095000	9901800	8880	8880	8880	8880	1
609	20240419	094900	9892920	8880	8880	8880	8880	0
610	20240419	094800	9892920	8880	8880	8880	8880	0
611	20240419	094700	9892920	8880	8880	8880	8880	0
612	20240419	094600	9892920	8880	8880	8880	8880	7
613	20240419	094500	9830760	8880	8880	8880	8880	0
614	20240419	094400	9830760	8880	8890	8890	8880	3
615	20240419	094300	9804100	8890	8890	8890	8890	46
616	20240419	094200	9395160	8880	8880	8880	8880	0
617	20240419	094100	9395160	8880	8880	8880	8880	167
618	20240419	094000	7912200	8870	8870	8870	8870	0
619	20240419	093900	7912200	8870	8870	8870	8870	1
620	20240419	093800	7903330	8870	8870	8870	8870	0
621	20240419	093700	7903330	8870	8870	8870	8870	3
622	20240419	093600	7876720	8860	8860	8860	8860	0
623	20240419	093500	7876720	8860	8860	8860	8860	1
624	20240419	093400	7867860	8860	8860	8860	8860	0
625	20240419	093300	7867860	8860	8860	8860	8860	1
626	20240419	093200	7859000	8920	8920	8920	8920	0
627	20240419	093100	7859000	8920	8920	8920	8920	0
628	20240419	093000	7859000	8920	8910	8920	8910	3
629	20240419	092900	7832250	8850	8850	8850	8850	0
630	20240419	092800	7832250	8850	8850	8850	8850	0
631	20240419	092700	7832250	8850	8850	8850	8850	1
632	20240419	092600	7823400	8840	8840	8840	8840	0
633	20240419	092500	7823400	8840	8840	8840	8840	0
634	20240419	092400	7823400	8840	8840	8840	8840	0
635	20240419	092300	7823400	8840	8840	8840	8840	0
636	20240419	092200	7823400	8840	8920	8930	8840	108
637	20240419	092100	6867140	8880	8880	8880	8880	1
638	20240419	092000	6858260	8880	8880	8880	8880	0
639	20240419	091900	6858260	8880	8880	8880	8880	0
640	20240419	091800	6858260	8880	8880	8880	8880	127
641	20240419	091700	5730500	8880	8850	8880	8850	105
642	20240419	091600	4801190	8850	8880	8880	8840	323
643	20240419	091500	1941530	8960	8960	8960	8960	0
644	20240419	091400	1941530	8960	8960	8960	8960	44
645	20240419	091300	1547290	8960	8960	8960	8960	0
646	20240419	091200	1547290	8960	8960	8960	8960	29
647	20240419	091100	1287450	8870	8870	8870	8870	0
648	20240419	091000	1287450	8870	8950	8950	8870	107
649	20240419	090900	338210	8960	8960	8960	8960	0
650	20240419	090800	338210	8960	8960	8960	8960	0
651	20240419	090700	338210	8960	8960	8960	8960	0
652	20240419	090600	338210	8960	8960	8960	8960	0
653	20240419	090500	338210	8960	8960	8960	8960	0
654	20240419	090400	338210	8960	8960	8960	8960	0
655	20240419	090300	338210	8960	8960	8960	8960	1
656	20240419	090200	329250	8860	8860	8860	8860	0
657	20240419	090100	329250	8860	8860	8860	8860	0
658	20240419	090000	329250	8860	8970	8970	8860	37