KissMeData/069920/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	193500	119035475	2420	2420	2420	2420	1344
3	20240419	193400	119035475	2420	2420	2420	2420	0
4	20240419	193300	119035475	2420	2420	2420	2420	0
5	20240419	193200	119035475	2420	2420	2420	2420	0
6	20240419	193100	119035475	2420	2420	2420	2420	0
7	20240419	193000	119035475	2420	2420	2420	2420	0
8	20240419	192900	119035475	2420	2420	2420	2420	0
9	20240419	192800	119035475	2420	2420	2420	2420	0
10	20240419	192700	119035475	2420	2420	2420	2420	0
11	20240419	192600	119035475	2420	2420	2420	2420	0
12	20240419	192500	119035475	2420	2420	2420	2420	0
13	20240419	192400	119035475	2420	2420	2420	2420	0
14	20240419	192300	119035475	2420	2420	2420	2420	0
15	20240419	192200	119035475	2420	2420	2420	2420	0
16	20240419	192100	119035475	2420	2420	2420	2420	0
17	20240419	192000	119035475	2420	2420	2420	2420	0
18	20240419	191900	119035475	2420	2420	2420	2420	0
19	20240419	191800	119035475	2420	2420	2420	2420	0
20	20240419	191700	119035475	2420	2420	2420	2420	0
21	20240419	191600	119035475	2420	2420	2420	2420	0
22	20240419	191500	119035475	2420	2420	2420	2420	0
23	20240419	191400	119035475	2420	2420	2420	2420	0
24	20240419	191300	119035475	2420	2420	2420	2420	0
25	20240419	191200	119035475	2420	2420	2420	2420	0
26	20240419	191100	119035475	2420	2420	2420	2420	0
27	20240419	191000	119035475	2420	2420	2420	2420	0
28	20240419	190900	119035475	2420	2420	2420	2420	0
29	20240419	190800	119035475	2420	2420	2420	2420	0
30	20240419	190700	119035475	2420	2420	2420	2420	0
31	20240419	190600	119035475	2420	2420	2420	2420	0
32	20240419	190500	119035475	2420	2420	2420	2420	1344
33	20240419	190400	119035475	2420	2420	2420	2420	0
34	20240419	190300	119035475	2420	2420	2420	2420	0
35	20240419	190200	119035475	2420	2420	2420	2420	0
36	20240419	190100	119035475	2420	2420	2420	2420	0
37	20240419	190000	119035475	2420	2420	2420	2420	0
38	20240419	185900	119035475	2420	2420	2420	2420	0
39	20240419	185800	119035475	2420	2420	2420	2420	0
40	20240419	185700	119035475	2420	2420	2420	2420	0
41	20240419	185600	119035475	2420	2420	2420	2420	0
42	20240419	185500	119035475	2420	2420	2420	2420	0
43	20240419	185400	119035475	2420	2420	2420	2420	0
44	20240419	185300	119035475	2420	2420	2420	2420	0
45	20240419	185200	119035475	2420	2420	2420	2420	0
46	20240419	185100	119035475	2420	2420	2420	2420	0
47	20240419	185000	119035475	2420	2420	2420	2420	0
48	20240419	184900	119035475	2420	2420	2420	2420	0
49	20240419	184800	119035475	2420	2420	2420	2420	0
50	20240419	184700	119035475	2420	2420	2420	2420	0
51	20240419	184600	119035475	2420	2420	2420	2420	0
52	20240419	184500	119035475	2420	2420	2420	2420	0
53	20240419	184400	119035475	2420	2420	2420	2420	0
54	20240419	184300	119035475	2420	2420	2420	2420	0
55	20240419	184200	119035475	2420	2420	2420	2420	0
56	20240419	184100	119035475	2420	2420	2420	2420	0
57	20240419	184000	119035475	2420	2420	2420	2420	0
58	20240419	183900	119035475	2420	2420	2420	2420	0
59	20240419	183800	119035475	2420	2420	2420	2420	0
60	20240419	183700	119035475	2420	2420	2420	2420	0
61	20240419	183600	119035475	2420	2420	2420	2420	0
62	20240419	183500	119035475	2420	2420	2420	2420	1344
63	20240419	183400	119035475	2420	2420	2420	2420	0
64	20240419	183300	119035475	2420	2420	2420	2420	0
65	20240419	183200	119035475	2420	2420	2420	2420	0
66	20240419	183100	119035475	2420	2420	2420	2420	0
67	20240419	183000	119035475	2420	2420	2420	2420	0
68	20240419	182900	119035475	2420	2420	2420	2420	0
69	20240419	182800	119035475	2420	2420	2420	2420	0
70	20240419	182700	119035475	2420	2420	2420	2420	0
71	20240419	182600	119035475	2420	2420	2420	2420	0
72	20240419	182500	119035475	2420	2420	2420	2420	0
73	20240419	182400	119035475	2420	2420	2420	2420	0
74	20240419	182300	119035475	2420	2420	2420	2420	0
75	20240419	182200	119035475	2420	2420	2420	2420	0
76	20240419	182100	119035475	2420	2420	2420	2420	0
77	20240419	182000	119035475	2420	2420	2420	2420	0
78	20240419	181900	119035475	2420	2420	2420	2420	0
79	20240419	181800	119035475	2420	2420	2420	2420	0
80	20240419	181700	119035475	2420	2420	2420	2420	0
81	20240419	181600	119035475	2420	2420	2420	2420	0
82	20240419	181500	119035475	2420	2420	2420	2420	0
83	20240419	181400	119035475	2420	2420	2420	2420	0
84	20240419	181300	119035475	2420	2420	2420	2420	0
85	20240419	181200	119035475	2420	2420	2420	2420	0
86	20240419	181100	119035475	2420	2420	2420	2420	0
87	20240419	181000	119035475	2420	2420	2420	2420	0
88	20240419	180900	119035475	2420	2420	2420	2420	0
89	20240419	180800	119035475	2420	2420	2420	2420	0
90	20240419	180700	119035475	2420	2420	2420	2420	0
91	20240419	180600	119035475	2420	2420	2420	2420	0
92	20240419	180500	119035475	2420	2420	2420	2420	1344
93	20240419	180400	119035475	2420	2420	2420	2420	0
94	20240419	180300	119035475	2420	2420	2420	2420	0
95	20240419	180200	119035475	2420	2420	2420	2420	0
96	20240419	180100	119035475	2420	2420	2420	2420	0
97	20240419	180000	119035475	2420	2420	2420	2420	0
98	20240419	175900	119035475	2420	2420	2420	2420	0
99	20240419	175800	119035475	2420	2420	2420	2420	0
100	20240419	175700	119035475	2420	2420	2420	2420	0
101	20240419	175600	119035475	2420	2420	2420	2420	0
102	20240419	175500	119035475	2420	2420	2420	2420	0
103	20240419	175400	119035475	2420	2420	2420	2420	0
104	20240419	175300	119035475	2420	2420	2420	2420	0
105	20240419	175200	119035475	2420	2420	2420	2420	0
106	20240419	175100	119035475	2420	2420	2420	2420	0
107	20240419	175000	119035475	2420	2420	2420	2420	0
108	20240419	174900	119035475	2420	2420	2420	2420	0
109	20240419	174800	119035475	2420	2420	2420	2420	0
110	20240419	174700	119035475	2420	2420	2420	2420	0
111	20240419	174600	119035475	2420	2420	2420	2420	0
112	20240419	174500	119035475	2420	2420	2420	2420	0
113	20240419	174400	119035475	2420	2420	2420	2420	0
114	20240419	174300	119035475	2420	2420	2420	2420	0
115	20240419	174200	119035475	2420	2420	2420	2420	0
116	20240419	174100	119035475	2420	2420	2420	2420	0
117	20240419	174000	119035475	2420	2420	2420	2420	0
118	20240419	173900	119035475	2420	2420	2420	2420	0
119	20240419	173800	119035475	2420	2420	2420	2420	0
120	20240419	173700	119035475	2420	2420	2420	2420	0
121	20240419	173600	119035475	2420	2420	2420	2420	0
122	20240419	173500	119035475	2420	2420	2420	2420	1344
123	20240419	173400	119035475	2420	2420	2420	2420	0
124	20240419	173300	119035475	2420	2420	2420	2420	0
125	20240419	173200	119035475	2420	2420	2420	2420	0
126	20240419	173100	119035475	2420	2420	2420	2420	0
127	20240419	173000	119035475	2420	2420	2420	2420	0
128	20240419	172900	119035475	2420	2420	2420	2420	0
129	20240419	172800	119035475	2420	2420	2420	2420	0
130	20240419	172700	119035475	2420	2420	2420	2420	0
131	20240419	172600	119035475	2420	2420	2420	2420	0
132	20240419	172500	119035475	2420	2420	2420	2420	0
133	20240419	172400	119035475	2420	2420	2420	2420	0
134	20240419	172300	119035475	2420	2420	2420	2420	0
135	20240419	172200	119035475	2420	2420	2420	2420	0
136	20240419	172100	119035475	2420	2420	2420	2420	0
137	20240419	172000	119035475	2420	2420	2420	2420	0
138	20240419	171900	119035475	2420	2420	2420	2420	0
139	20240419	171800	119035475	2420	2420	2420	2420	0
140	20240419	171700	119035475	2420	2420	2420	2420	0
141	20240419	171600	119035475	2420	2420	2420	2420	0
142	20240419	171500	119035475	2420	2420	2420	2420	0
143	20240419	171400	119035475	2420	2420	2420	2420	0
144	20240419	171300	119035475	2420	2420	2420	2420	0
145	20240419	171200	119035475	2420	2420	2420	2420	0
146	20240419	171100	119035475	2420	2420	2420	2420	0
147	20240419	171000	119035475	2420	2420	2420	2420	0
148	20240419	170900	119035475	2420	2420	2420	2420	0
149	20240419	170800	119035475	2420	2420	2420	2420	0
150	20240419	170700	119035475	2420	2420	2420	2420	0
151	20240419	170600	119035475	2420	2420	2420	2420	0
152	20240419	170500	119035475	2420	2420	2420	2420	1344
153	20240419	170400	119035475	2420	2420	2420	2420	0
154	20240419	170300	119035475	2420	2420	2420	2420	0
155	20240419	170200	119035475	2420	2420	2420	2420	0
156	20240419	170100	119035475	2420	2420	2420	2420	0
157	20240419	170000	119035475	2420	2420	2420	2420	0
158	20240419	165900	119035475	2420	2420	2420	2420	0
159	20240419	165800	119035475	2420	2420	2420	2420	0
160	20240419	165700	119035475	2420	2420	2420	2420	0
161	20240419	165600	119035475	2420	2420	2420	2420	0
162	20240419	165500	119035475	2420	2420	2420	2420	0
163	20240419	165400	119035475	2420	2420	2420	2420	0
164	20240419	165300	119035475	2420	2420	2420	2420	0
165	20240419	165200	119035475	2420	2420	2420	2420	0
166	20240419	165100	119035475	2420	2420	2420	2420	0
167	20240419	165000	119035475	2420	2420	2420	2420	0
168	20240419	164900	119035475	2420	2420	2420	2420	0
169	20240419	164800	119035475	2420	2420	2420	2420	0
170	20240419	164700	119035475	2420	2420	2420	2420	0
171	20240419	164600	119035475	2420	2420	2420	2420	0
172	20240419	164500	119035475	2420	2420	2420	2420	0
173	20240419	164400	119035475	2420	2420	2420	2420	0
174	20240419	164300	119035475	2420	2420	2420	2420	0
175	20240419	164200	119035475	2420	2420	2420	2420	0
176	20240419	164100	119035475	2420	2420	2420	2420	0
177	20240419	164000	119035475	2420	2420	2420	2420	0
178	20240419	163900	119035475	2420	2420	2420	2420	0
179	20240419	163800	119035475	2420	2420	2420	2420	0
180	20240419	163700	119035475	2420	2420	2420	2420	0
181	20240419	163600	119035475	2420	2420	2420	2420	0
182	20240419	163500	119035475	2420	2420	2420	2420	1344
183	20240419	163400	119035475	2420	2420	2420	2420	0
184	20240419	163300	119035475	2420	2420	2420	2420	0
185	20240419	163200	119035475	2420	2420	2420	2420	0
186	20240419	163100	119035475	2420	2420	2420	2420	0
187	20240419	163000	119035475	2420	2420	2420	2420	0
188	20240419	162900	119035475	2420	2420	2420	2420	0
189	20240419	162800	119035475	2420	2420	2420	2420	0
190	20240419	162700	119035475	2420	2420	2420	2420	0
191	20240419	162600	119035475	2420	2420	2420	2420	0
192	20240419	162500	119035475	2420	2420	2420	2420	0
193	20240419	162400	119035475	2420	2420	2420	2420	0
194	20240419	162300	119035475	2420	2420	2420	2420	0
195	20240419	162200	119035475	2420	2420	2420	2420	0
196	20240419	162100	119035475	2420	2420	2420	2420	0
197	20240419	162000	119035475	2420	2420	2420	2420	0
198	20240419	161900	119035475	2420	2420	2420	2420	0
199	20240419	161800	119035475	2420	2420	2420	2420	0
200	20240419	161700	119035475	2420	2420	2420	2420	0
201	20240419	161600	119035475	2420	2420	2420	2420	0
202	20240419	161500	119035475	2420	2420	2420	2420	0
203	20240419	161400	119035475	2420	2420	2420	2420	0
204	20240419	161300	119035475	2420	2420	2420	2420	0
205	20240419	161200	119035475	2420	2420	2420	2420	0
206	20240419	161100	119035475	2420	2420	2420	2420	0
207	20240419	161000	119035475	2420	2420	2420	2420	0
208	20240419	160900	119035475	2420	2420	2420	2420	0
209	20240419	160800	119035475	2420	2420	2420	2420	0
210	20240419	160700	119035475	2420	2420	2420	2420	0
211	20240419	160600	119035475	2420	2420	2420	2420	0
212	20240419	160500	119035475	2420	2420	2420	2420	1344
213	20240419	160400	119035475	2420	2420	2420	2420	0
214	20240419	160300	119035475	2420	2420	2420	2420	0
215	20240419	160200	119035475	2420	2420	2420	2420	0
216	20240419	160100	119035475	2420	2420	2420	2420	0
217	20240419	160000	119035475	2420	2420	2420	2420	0
218	20240419	155900	119035475	2420	2420	2420	2420	0
219	20240419	155800	119035475	2420	2420	2420	2420	0
220	20240419	155700	119035475	2420	2420	2420	2420	0
221	20240419	155600	119035475	2420	2420	2420	2420	0
222	20240419	155500	119035475	2420	2420	2420	2420	0
223	20240419	155400	119035475	2420	2420	2420	2420	0
224	20240419	155300	119035475	2420	2420	2420	2420	0
225	20240419	155200	119035475	2420	2420	2420	2420	0
226	20240419	155100	119035475	2420	2420	2420	2420	0
227	20240419	155000	119035475	2420	2420	2420	2420	0
228	20240419	154900	119035475	2420	2420	2420	2420	0
229	20240419	154800	119035475	2420	2420	2420	2420	0
230	20240419	154700	119035475	2420	2420	2420	2420	0
231	20240419	154600	119035475	2420	2420	2420	2420	0
232	20240419	154500	119035475	2420	2420	2420	2420	0
233	20240419	154400	119035475	2420	2420	2420	2420	0
234	20240419	154300	119035475	2420	2420	2420	2420	0
235	20240419	154200	119035475	2420	2420	2420	2420	0
236	20240419	154100	119035475	2420	2420	2420	2420	0
237	20240419	154000	119035475	2420	2420	2420	2420	0
238	20240419	153900	119035475	2420	2420	2420	2420	0
239	20240419	153800	119035475	2420	2420	2420	2420	0
240	20240419	153700	119035475	2420	2420	2420	2420	0
241	20240419	153600	119035475	2420	2420	2420	2420	0
242	20240419	153500	119035475	2420	2420	2420	2420	1344
243	20240419	153400	119035475	2420	2420	2420	2420	0
244	20240419	153300	119035475	2420	2420	2420	2420	0
245	20240419	153200	119035475	2420	2420	2420	2420	0
246	20240419	153100	119035475	2420	2420	2420	2420	0
247	20240419	153000	119035475	2420	2420	2420	2420	1344
248	20240419	152900	115782995	2400	2400	2400	2400	0
249	20240419	152800	115782995	2400	2400	2400	2400	0
250	20240419	152700	115782995	2400	2400	2400	2400	0
251	20240419	152600	115782995	2400	2400	2400	2400	0
252	20240419	152500	115782995	2400	2400	2400	2400	0
253	20240419	152400	115782995	2400	2400	2400	2400	0
254	20240419	152300	115782995	2400	2400	2400	2400	0
255	20240419	152200	115782995	2400	2400	2400	2400	0
256	20240419	152100	115782995	2400	2400	2400	2400	0
257	20240419	152000	115782995	2400	2400	2400	2400	0
258	20240419	151900	115782995	2400	2395	2400	2375	349
259	20240419	151800	114946930	2400	2400	2400	2400	0
260	20240419	151700	114946930	2400	2390	2420	2390	468
261	20240419	151600	113826420	2390	2390	2390	2390	32
262	20240419	151500	113749940	2390	2390	2390	2390	0
263	20240419	151400	113749940	2390	2385	2390	2385	98
264	20240419	151300	113516205	2385	2385	2385	2385	7
265	20240419	151200	113499510	2390	2390	2390	2390	1
266	20240419	151100	113497120	2385	2390	2390	2385	2
267	20240419	151000	113492345	2365	2390	2390	2365	1174
268	20240419	150900	110712265	2405	2405	2405	2405	0
269	20240419	150800	110712265	2405	2405	2405	2405	0
270	20240419	150700	110712265	2405	2385	2405	2385	180
271	20240419	150600	110282640	2385	2390	2390	2360	4328
272	20240419	150500	100006675	2395	2410	2410	2395	47
273	20240419	150400	99893860	2410	2410	2410	2410	0
274	20240419	150300	99893860	2410	2410	2410	2410	0
275	20240419	150200	99893860	2410	2410	2410	2410	0
276	20240419	150100	99893860	2410	2410	2410	2410	0
277	20240419	150000	99893860	2410	2410	2410	2395	57
278	20240419	145900	99756520	2430	2430	2430	2430	0
279	20240419	145800	99756520	2430	2430	2430	2430	0
280	20240419	145700	99756520	2430	2430	2430	2430	0
281	20240419	145600	99756520	2430	2430	2430	2430	0
282	20240419	145500	99756520	2430	2430	2430	2430	0
283	20240419	145400	99756520	2430	2430	2430	2430	0
284	20240419	145300	99756520	2430	2430	2430	2430	0
285	20240419	145200	99756520	2430	2430	2430	2430	0
286	20240419	145100	99756520	2430	2430	2430	2430	0
287	20240419	145000	99756520	2430	2430	2430	2430	0
288	20240419	144900	99756520	2430	2430	2430	2430	0
289	20240419	144800	99756520	2430	2430	2430	2430	0
290	20240419	144700	99756520	2430	2430	2430	2430	0
291	20240419	144600	99756520	2430	2430	2430	2430	0
292	20240419	144500	99756520	2430	2430	2430	2430	0
293	20240419	144400	99756520	2430	2430	2430	2430	0
294	20240419	144300	99756520	2430	2430	2430	2430	0
295	20240419	144200	99756520	2430	2430	2430	2430	0
296	20240419	144100	99756520	2430	2430	2430	2430	0
297	20240419	144000	99756520	2430	2430	2430	2430	0
298	20240419	143900	99756520	2430	2430	2430	2430	0
299	20240419	143800	99756520	2430	2430	2430	2430	0
300	20240419	143700	99756520	2430	2430	2430	2430	0
301	20240419	143600	99756520	2430	2430	2430	2430	0
302	20240419	143500	99756520	2430	2430	2430	2430	0
303	20240419	143400	99756520	2430	2430	2430	2430	0
304	20240419	143300	99756520	2430	2430	2430	2430	2
305	20240419	143200	99751660	2380	2380	2380	2380	0
306	20240419	143100	99751660	2380	2400	2400	2380	1000
307	20240419	143000	97366050	2440	2440	2440	2440	0
308	20240419	142900	97366050	2440	2425	2440	2425	100
309	20240419	142800	97122975	2425	2425	2425	2425	0
310	20240419	142700	97122975	2425	2425	2425	2425	0
311	20240419	142600	97122975	2425	2425	2425	2425	0
312	20240419	142500	97122975	2425	2425	2425	2425	0
313	20240419	142400	97122975	2425	2425	2425	2425	0
314	20240419	142300	97122975	2425	2425	2425	2425	0
315	20240419	142200	97122975	2425	2425	2425	2425	0
316	20240419	142100	97122975	2425	2425	2425	2425	1
317	20240419	142000	97120550	2415	2415	2415	2415	0
318	20240419	141900	97120550	2415	2415	2415	2415	0
319	20240419	141800	97120550	2415	2415	2415	2415	0
320	20240419	141700	97120550	2415	2415	2415	2415	0
321	20240419	141600	97120550	2415	2415	2415	2415	1
322	20240419	141500	97118135	2425	2425	2425	2425	182
323	20240419	141400	96676785	2420	2415	2420	2415	400
324	20240419	141300	95709775	2425	2425	2425	2425	0
325	20240419	141200	95709775	2425	2425	2425	2425	1
326	20240419	141100	95707350	2400	2400	2400	2400	0
327	20240419	141000	95707350	2400	2400	2400	2400	49
328	20240419	140900	95589750	2440	2435	2440	2435	3
329	20240419	140800	95582440	2430	2430	2430	2430	0
330	20240419	140700	95582440	2430	2430	2430	2430	0
331	20240419	140600	95582440	2430	2430	2430	2430	0
332	20240419	140500	95582440	2430	2420	2430	2420	1897
333	20240419	140400	90986380	2410	2405	2410	2405	120
334	20240419	140300	90697385	2410	2410	2410	2410	0
335	20240419	140200	90697385	2410	2410	2410	2410	0
336	20240419	140100	90697385	2410	2410	2410	2410	0
337	20240419	140000	90697385	2410	2410	2410	2410	0
338	20240419	135900	90697385	2410	2410	2410	2410	0
339	20240419	135800	90697385	2410	2410	2410	2410	0
340	20240419	135700	90697385	2410	2410	2410	2410	0
341	20240419	135600	90697385	2410	2410	2410	2410	0
342	20240419	135500	90697385	2410	2410	2410	2410	0
343	20240419	135400	90697385	2410	2410	2410	2410	0
344	20240419	135300	90697385	2410	2410	2410	2410	0
345	20240419	135200	90697385	2410	2410	2410	2410	0
346	20240419	135100	90697385	2410	2410	2410	2410	0
347	20240419	135000	90697385	2410	2410	2410	2410	0
348	20240419	134900	90697385	2410	2410	2410	2410	0
349	20240419	134800	90697385	2410	2410	2410	2410	0
350	20240419	134700	90697385	2410	2410	2410	2410	0
351	20240419	134600	90697385	2410	2410	2410	2410	0
352	20240419	134500	90697385	2410	2410	2410	2410	0
353	20240419	134400	90697385	2410	2405	2410	2405	60
354	20240419	134300	90553075	2395	2400	2400	2395	127
355	20240419	134200	90248405	2395	2400	2400	2395	308
356	20240419	134100	89510685	2420	2420	2420	2420	0
357	20240419	134000	89510685	2420	2420	2420	2420	0
358	20240419	133900	89510685	2420	2420	2420	2420	0
359	20240419	133800	89510685	2420	2420	2420	2420	0
360	20240419	133700	89510685	2420	2420	2420	2420	0
361	20240419	133600	89510685	2420	2420	2420	2420	20
362	20240419	133500	89462285	2420	2420	2420	2420	0
363	20240419	133400	89462285	2420	2420	2420	2420	0
364	20240419	133300	89462285	2420	2420	2420	2420	0
365	20240419	133200	89462285	2420	2420	2420	2420	0
366	20240419	133100	89462285	2420	2405	2420	2405	22
367	20240419	133000	89409345	2405	2405	2405	2405	0
368	20240419	132900	89409345	2405	2405	2405	2405	0
369	20240419	132800	89409345	2405	2405	2405	2405	0
370	20240419	132700	89409345	2405	2405	2405	2405	0
371	20240419	132600	89409345	2405	2405	2405	2405	100
372	20240419	132500	89168845	2420	2420	2420	2420	0
373	20240419	132400	89168845	2420	2420	2420	2420	0
374	20240419	132300	89168845	2420	2420	2420	2420	0
375	20240419	132200	89168845	2420	2420	2420	2420	0
376	20240419	132100	89168845	2420	2420	2420	2420	0
377	20240419	132000	89168845	2420	2420	2420	2420	0
378	20240419	131900	89168845	2420	2420	2420	2420	0
379	20240419	131800	89168845	2420	2420	2420	2420	0
380	20240419	131700	89168845	2420	2420	2420	2420	0
381	20240419	131600	89168845	2420	2420	2420	2420	0
382	20240419	131500	89168845	2420	2420	2420	2420	0
383	20240419	131400	89168845	2420	2420	2420	2420	0
384	20240419	131300	89168845	2420	2420	2420	2420	45
385	20240419	131200	89059945	2420	2420	2420	2420	40
386	20240419	131100	88963145	2420	2420	2420	2420	60
387	20240419	131000	88817945	2420	2420	2420	2420	0
388	20240419	130900	88817945	2420	2420	2420	2420	0
389	20240419	130800	88817945	2420	2420	2420	2420	0
390	20240419	130700	88817945	2420	2420	2420	2420	0
391	20240419	130600	88817945	2420	2420	2420	2420	0
392	20240419	130500	88817945	2420	2420	2420	2420	0
393	20240419	130400	88817945	2420	2420	2420	2420	0
394	20240419	130300	88817945	2420	2420	2420	2420	0
395	20240419	130200	88817945	2420	2420	2420	2420	0
396	20240419	130100	88817945	2420	2420	2420	2420	0
397	20240419	130000	88817945	2420	2420	2420	2420	0
398	20240419	125900	88817945	2420	2420	2420	2420	1
399	20240419	125800	88815525	2400	2400	2400	2400	0
400	20240419	125700	88815525	2400	2400	2400	2400	0
401	20240419	125600	88815525	2400	2400	2400	2400	0
402	20240419	125500	88815525	2400	2400	2400	2400	0
403	20240419	125400	88815525	2400	2400	2400	2400	9
404	20240419	125300	88793925	2420	2420	2420	2420	0
405	20240419	125200	88793925	2420	2420	2420	2420	0
406	20240419	125100	88793925	2420	2420	2420	2420	1
407	20240419	125000	88791505	2400	2400	2400	2400	0
408	20240419	124900	88791505	2400	2400	2400	2400	500
409	20240419	124800	87591505	2420	2420	2420	2420	0
410	20240419	124700	87591505	2420	2420	2420	2420	0
411	20240419	124600	87591505	2420	2420	2420	2420	0
412	20240419	124500	87591505	2420	2420	2420	2420	0
413	20240419	124400	87591505	2420	2420	2420	2420	0
414	20240419	124300	87591505	2420	2420	2420	2420	600
415	20240419	124200	86139505	2420	2420	2420	2420	0
416	20240419	124100	86139505	2420	2420	2420	2420	0
417	20240419	124000	86139505	2420	2420	2420	2420	0
418	20240419	123900	86139505	2420	2420	2420	2420	0
419	20240419	123800	86139505	2420	2420	2420	2420	0
420	20240419	123700	86139505	2420	2420	2420	2420	0
421	20240419	123600	86139505	2420	2420	2420	2420	0
422	20240419	123500	86139505	2420	2420	2420	2420	0
423	20240419	123400	86139505	2420	2420	2420	2420	0
424	20240419	123300	86139505	2420	2420	2420	2420	0
425	20240419	123200	86139505	2420	2420	2420	2420	0
426	20240419	123100	86139505	2420	2420	2420	2420	0
427	20240419	123000	86139505	2420	2420	2420	2420	0
428	20240419	122900	86139505	2420	2420	2420	2420	0
429	20240419	122800	86139505	2420	2420	2420	2420	0
430	20240419	122700	86139505	2420	2420	2420	2420	0
431	20240419	122600	86139505	2420	2420	2420	2420	0
432	20240419	122500	86139505	2420	2420	2420	2420	2
433	20240419	122400	86134665	2420	2420	2420	2420	0
434	20240419	122300	86134665	2420	2420	2420	2420	0
435	20240419	122200	86134665	2420	2420	2420	2420	0
436	20240419	122100	86134665	2420	2420	2420	2420	0
437	20240419	122000	86134665	2420	2420	2420	2420	0
438	20240419	121900	86134665	2420	2420	2420	2420	0
439	20240419	121800	86134665	2420	2420	2420	2420	0
440	20240419	121700	86134665	2420	2420	2420	2420	0
441	20240419	121600	86134665	2420	2420	2420	2420	0
442	20240419	121500	86134665	2420	2420	2420	2420	0
443	20240419	121400	86134665	2420	2420	2420	2420	4
444	20240419	121300	86124985	2420	2420	2420	2420	0
445	20240419	121200	86124985	2420	2420	2420	2420	0
446	20240419	121100	86124985	2420	2400	2420	2400	1001
447	20240419	121000	83722565	2425	2425	2425	2425	0
448	20240419	120900	83722565	2425	2425	2425	2425	0
449	20240419	120800	83722565	2425	2425	2425	2425	0
450	20240419	120700	83722565	2425	2425	2425	2425	0
451	20240419	120600	83722565	2425	2410	2425	2410	80
452	20240419	120500	83529750	2400	2400	2400	2400	0
453	20240419	120400	83529750	2400	2400	2400	2400	498
454	20240419	120300	82334550	2400	2400	2400	2400	0
455	20240419	120200	82334550	2400	2400	2400	2400	500
456	20240419	120100	81134550	2400	2400	2400	2400	2
457	20240419	120000	81129750	2400	2400	2400	2400	0
458	20240419	115900	81129750	2400	2400	2400	2400	0
459	20240419	115800	81129750	2400	2400	2400	2400	8
460	20240419	115700	81110550	2400	2400	2400	2400	0
461	20240419	115600	81110550	2400	2400	2400	2400	0
462	20240419	115500	81110550	2400	2400	2400	2400	1
463	20240419	115400	81108150	2395	2410	2410	2395	106
464	20240419	115300	80854045	2420	2420	2420	2420	20
465	20240419	115200	80805645	2420	2420	2420	2420	0
466	20240419	115100	80805645	2420	2420	2420	2420	10
467	20240419	115000	80781445	2425	2425	2425	2425	0
468	20240419	114900	80781445	2425	2425	2425	2425	0
469	20240419	114800	80781445	2425	2425	2425	2425	0
470	20240419	114700	80781445	2425	2425	2425	2425	0
471	20240419	114600	80781445	2425	2425	2425	2425	0
472	20240419	114500	80781445	2425	2425	2425	2425	0
473	20240419	114400	80781445	2425	2425	2425	2425	0
474	20240419	114300	80781445	2425	2425	2425	2425	0
475	20240419	114200	80781445	2425	2425	2425	2425	0
476	20240419	114100	80781445	2425	2425	2425	2425	0
477	20240419	114000	80781445	2425	2425	2425	2425	0
478	20240419	113900	80781445	2425	2425	2425	2425	0
479	20240419	113800	80781445	2425	2425	2425	2425	0
480	20240419	113700	80781445	2425	2425	2425	2425	0
481	20240419	113600	80781445	2425	2425	2425	2425	0
482	20240419	113500	80781445	2425	2425	2425	2425	0
483	20240419	113400	80781445	2425	2425	2425	2425	0
484	20240419	113300	80781445	2425	2425	2425	2425	0
485	20240419	113200	80781445	2425	2425	2425	2425	0
486	20240419	113100	80781445	2425	2425	2425	2425	0
487	20240419	113000	80781445	2425	2425	2425	2425	0
488	20240419	112900	80781445	2425	2425	2425	2425	0
489	20240419	112800	80781445	2425	2425	2425	2425	49
490	20240419	112700	80662620	2425	2425	2425	2425	0
491	20240419	112600	80662620	2425	2425	2425	2425	0
492	20240419	112500	80662620	2425	2425	2425	2425	5
493	20240419	112400	80650495	2425	2425	2425	2425	0
494	20240419	112300	80650495	2425	2425	2425	2425	0
495	20240419	112200	80650495	2425	2425	2425	2425	0
496	20240419	112100	80650495	2425	2425	2425	2425	1
497	20240419	112000	80648070	2385	2385	2385	2385	0
498	20240419	111900	80648070	2385	2420	2420	2385	2000
499	20240419	111800	75861425	2420	2420	2420	2420	5
500	20240419	111700	75849325	2420	2425	2425	2420	13
501	20240419	111600	75817825	2425	2435	2435	2425	11
502	20240419	111500	75791080	2440	2440	2440	2440	0
503	20240419	111400	75791080	2440	2440	2440	2440	0
504	20240419	111300	75791080	2440	2440	2440	2440	0
505	20240419	111200	75791080	2440	2440	2440	2440	0
506	20240419	111100	75791080	2440	2440	2440	2440	0
507	20240419	111000	75791080	2440	2440	2440	2440	0
508	20240419	110900	75791080	2440	2440	2440	2440	0
509	20240419	110800	75791080	2440	2440	2440	2440	40
510	20240419	110700	75693480	2440	2440	2440	2440	0
511	20240419	110600	75693480	2440	2440	2440	2440	0
512	20240419	110500	75693480	2440	2440	2440	2440	0
513	20240419	110400	75693480	2440	2440	2440	2440	8
514	20240419	110300	75673960	2445	2445	2445	2445	0
515	20240419	110200	75673960	2445	2425	2445	2425	46
516	20240419	110100	75562390	2455	2455	2455	2455	0
517	20240419	110000	75562390	2455	2455	2455	2455	0
518	20240419	105900	75562390	2455	2455	2455	2455	0
519	20240419	105800	75562390	2455	2455	2455	2455	0
520	20240419	105700	75562390	2455	2455	2455	2455	0
521	20240419	105600	75562390	2455	2455	2455	2455	0
522	20240419	105500	75562390	2455	2455	2455	2455	0
523	20240419	105400	75562390	2455	2455	2455	2455	0
524	20240419	105300	75562390	2455	2455	2455	2455	0
525	20240419	105200	75562390	2455	2455	2455	2455	0
526	20240419	105100	75562390	2455	2455	2455	2455	0
527	20240419	105000	75562390	2455	2455	2455	2455	0
528	20240419	104900	75562390	2455	2455	2455	2455	0
529	20240419	104800	75562390	2455	2455	2455	2455	0
530	20240419	104700	75562390	2455	2455	2455	2455	0
531	20240419	104600	75562390	2455	2455	2455	2455	0
532	20240419	104500	75562390	2455	2455	2455	2455	0
533	20240419	104400	75562390	2455	2455	2455	2455	0
534	20240419	104300	75562390	2455	2455	2455	2455	0
535	20240419	104200	75562390	2455	2455	2455	2455	0
536	20240419	104100	75562390	2455	2455	2455	2455	0
537	20240419	104000	75562390	2455	2455	2455	2455	0
538	20240419	103900	75562390	2455	2455	2455	2455	0
539	20240419	103800	75562390	2455	2430	2455	2430	73
540	20240419	103700	75383720	2415	2415	2415	2415	0
541	20240419	103600	75383720	2415	2415	2415	2415	879
542	20240419	103500	73260935	2415	2410	2415	2410	2381
543	20240419	103400	67512185	2410	2395	2410	2395	50
544	20240419	103300	67392005	2395	2395	2395	2395	271
545	20240419	103200	66742960	2395	2410	2410	2390	7716
546	20240419	103100	48286285	2445	2445	2445	2445	0
547	20240419	103000	48286285	2445	2445	2445	2445	0
548	20240419	102900	48286285	2445	2445	2445	2445	0
549	20240419	102800	48286285	2445	2415	2445	2390	6001
550	20240419	102700	33897215	2415	2430	2430	2415	1119
551	20240419	102600	31191170	2455	2455	2455	2455	1
552	20240419	102500	31188715	2430	2430	2430	2430	0
553	20240419	102400	31188715	2430	2430	2430	2430	0
554	20240419	102300	31188715	2430	2435	2435	2430	553
555	20240419	102200	29844785	2460	2460	2460	2460	0
556	20240419	102100	29844785	2460	2460	2460	2460	0
557	20240419	102000	29844785	2460	2460	2460	2460	0
558	20240419	101900	29844785	2460	2460	2460	2460	0
559	20240419	101800	29844785	2460	2460	2460	2460	0
560	20240419	101700	29844785	2460	2460	2460	2460	0
561	20240419	101600	29844785	2460	2460	2460	2460	0
562	20240419	101500	29844785	2460	2460	2460	2460	0
563	20240419	101400	29844785	2460	2460	2460	2460	0
564	20240419	101300	29844785	2460	2460	2460	2460	0
565	20240419	101200	29844785	2460	2460	2460	2460	0
566	20240419	101100	29844785	2460	2460	2460	2460	0
567	20240419	101000	29844785	2460	2460	2460	2460	0
568	20240419	100900	29844785	2460	2460	2460	2460	0
569	20240419	100800	29844785	2460	2460	2460	2460	0
570	20240419	100700	29844785	2460	2460	2460	2460	0
571	20240419	100600	29844785	2460	2460	2460	2460	0
572	20240419	100500	29844785	2460	2460	2460	2460	9
573	20240419	100400	29822645	2460	2460	2460	2460	1
574	20240419	100300	29820185	2435	2440	2440	2435	129
575	20240419	100200	29506005	2460	2460	2460	2460	16
576	20240419	100100	29466645	2440	2440	2440	2440	100
577	20240419	100000	29222645	2475	2475	2475	2475	0
578	20240419	095900	29222645	2475	2475	2475	2475	0
579	20240419	095800	29222645	2475	2475	2475	2475	0
580	20240419	095700	29222645	2475	2475	2475	2475	0
581	20240419	095600	29222645	2475	2475	2475	2475	0
582	20240419	095500	29222645	2475	2475	2475	2475	1
583	20240419	095400	29220170	2445	2445	2445	2445	0
584	20240419	095300	29220170	2445	2450	2450	2445	168
585	20240419	095200	28808970	2480	2480	2480	2480	0
586	20240419	095100	28808970	2480	2480	2480	2480	0
587	20240419	095000	28808970	2480	2480	2480	2480	0
588	20240419	094900	28808970	2480	2480	2480	2480	0
589	20240419	094800	28808970	2480	2475	2480	2475	405
590	20240419	094700	27806590	2475	2475	2475	2475	0
591	20240419	094600	27806590	2475	2475	2475	2475	0
592	20240419	094500	27806590	2475	2475	2475	2475	53
593	20240419	094400	27675415	2480	2480	2480	2480	0
594	20240419	094300	27675415	2480	2480	2480	2480	0
595	20240419	094200	27675415	2480	2480	2480	2480	170
596	20240419	094100	27253815	2485	2480	2485	2480	500
597	20240419	094000	26011620	2485	2455	2485	2455	500
598	20240419	093900	24778640	2445	2445	2445	2445	23
599	20240419	093800	24722405	2450	2450	2450	2450	15
600	20240419	093700	24685655	2455	2455	2455	2455	0
601	20240419	093600	24685655	2455	2460	2460	2455	6
602	20240419	093500	24670920	2475	2475	2475	2475	0
603	20240419	093400	24670920	2475	2475	2475	2475	0
604	20240419	093300	24670920	2475	2475	2475	2475	0
605	20240419	093200	24670920	2475	2475	2475	2475	1
606	20240419	093100	24668445	2460	2460	2460	2460	0
607	20240419	093000	24668445	2460	2460	2460	2460	504
608	20240419	092900	23428605	2480	2480	2480	2480	1
609	20240419	092800	23426125	2470	2470	2470	2470	0
610	20240419	092700	23426125	2470	2470	2470	2470	0
611	20240419	092600	23426125	2470	2470	2470	2470	0
612	20240419	092500	23426125	2470	2470	2470	2470	2000
613	20240419	092400	18486125	2470	2470	2470	2470	0
614	20240419	092300	18486125	2470	2470	2470	2470	0
615	20240419	092200	18486125	2470	2470	2470	2470	0
616	20240419	092100	18486125	2470	2470	2470	2470	0
617	20240419	092000	18486125	2470	2470	2470	2470	1
618	20240419	091900	18483655	2465	2465	2465	2465	0
619	20240419	091800	18483655	2465	2465	2465	2465	0
620	20240419	091700	18483655	2465	2465	2465	2465	0
621	20240419	091600	18483655	2465	2465	2465	2465	3
622	20240419	091500	18476260	2460	2470	2470	2460	101
623	20240419	091400	18227790	2470	2460	2470	2460	141
624	20240419	091300	17880920	2460	2460	2460	2460	1
625	20240419	091200	17878460	2450	2450	2450	2450	110
626	20240419	091100	17608960	2450	2450	2450	2450	2
627	20240419	091000	17604060	2430	2465	2465	2430	6346
628	20240419	090900	2050420	2495	2495	2495	2495	1
629	20240419	090800	2047925	2470	2470	2470	2470	104
630	20240419	090700	1791045	2500	2500	2500	2500	0
631	20240419	090600	1791045	2500	2500	2500	2500	85
632	20240419	090500	1578545	2505	2480	2505	2480	365
633	20240419	090400	665945	2480	2480	2480	2480	0
634	20240419	090300	665945	2480	2480	2480	2480	0
635	20240419	090200	665945	2480	2475	2480	2475	54
636	20240419	090100	532125	2475	2475	2475	2475	0
637	20240419	090000	532125	2475	2475	2475	2475	215