KissMeData/041960/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	191600	471157300	4145	4145	4145	4145	2529
3	20240419	191500	471157300	4145	4145	4145	4145	0
4	20240419	191400	471157300	4145	4145	4145	4145	0
5	20240419	191300	471157300	4145	4145	4145	4145	0
6	20240419	191200	471157300	4145	4145	4145	4145	0
7	20240419	191100	471157300	4145	4145	4145	4145	0
8	20240419	191000	471157300	4145	4145	4145	4145	0
9	20240419	190900	471157300	4145	4145	4145	4145	0
10	20240419	190800	471157300	4145	4145	4145	4145	0
11	20240419	190700	471157300	4145	4145	4145	4145	0
12	20240419	190600	471157300	4145	4145	4145	4145	0
13	20240419	190500	471157300	4145	4145	4145	4145	0
14	20240419	190400	471157300	4145	4145	4145	4145	0
15	20240419	190300	471157300	4145	4145	4145	4145	0
16	20240419	190200	471157300	4145	4145	4145	4145	0
17	20240419	190100	471157300	4145	4145	4145	4145	0
18	20240419	190000	471157300	4145	4145	4145	4145	0
19	20240419	185900	471157300	4145	4145	4145	4145	0
20	20240419	185800	471157300	4145	4145	4145	4145	0
21	20240419	185700	471157300	4145	4145	4145	4145	0
22	20240419	185600	471157300	4145	4145	4145	4145	0
23	20240419	185500	471157300	4145	4145	4145	4145	0
24	20240419	185400	471157300	4145	4145	4145	4145	0
25	20240419	185300	471157300	4145	4145	4145	4145	0
26	20240419	185200	471157300	4145	4145	4145	4145	0
27	20240419	185100	471157300	4145	4145	4145	4145	0
28	20240419	185000	471157300	4145	4145	4145	4145	0
29	20240419	184900	471157300	4145	4145	4145	4145	0
30	20240419	184800	471157300	4145	4145	4145	4145	0
31	20240419	184700	471157300	4145	4145	4145	4145	0
32	20240419	184600	471157300	4145	4145	4145	4145	2529
33	20240419	184500	471157300	4145	4145	4145	4145	0
34	20240419	184400	471157300	4145	4145	4145	4145	0
35	20240419	184300	471157300	4145	4145	4145	4145	0
36	20240419	184200	471157300	4145	4145	4145	4145	0
37	20240419	184100	471157300	4145	4145	4145	4145	0
38	20240419	184000	471157300	4145	4145	4145	4145	0
39	20240419	183900	471157300	4145	4145	4145	4145	0
40	20240419	183800	471157300	4145	4145	4145	4145	0
41	20240419	183700	471157300	4145	4145	4145	4145	0
42	20240419	183600	471157300	4145	4145	4145	4145	0
43	20240419	183500	471157300	4145	4145	4145	4145	0
44	20240419	183400	471157300	4145	4145	4145	4145	0
45	20240419	183300	471157300	4145	4145	4145	4145	0
46	20240419	183200	471157300	4145	4145	4145	4145	0
47	20240419	183100	471157300	4145	4145	4145	4145	0
48	20240419	183000	471157300	4145	4145	4145	4145	0
49	20240419	182900	471157300	4145	4145	4145	4145	0
50	20240419	182800	471157300	4145	4145	4145	4145	0
51	20240419	182700	471157300	4145	4145	4145	4145	0
52	20240419	182600	471157300	4145	4145	4145	4145	0
53	20240419	182500	471157300	4145	4145	4145	4145	0
54	20240419	182400	471157300	4145	4145	4145	4145	0
55	20240419	182300	471157300	4145	4145	4145	4145	0
56	20240419	182200	471157300	4145	4145	4145	4145	0
57	20240419	182100	471157300	4145	4145	4145	4145	0
58	20240419	182000	471157300	4145	4145	4145	4145	0
59	20240419	181900	471157300	4145	4145	4145	4145	0
60	20240419	181800	471157300	4145	4145	4145	4145	0
61	20240419	181700	471157300	4145	4145	4145	4145	0
62	20240419	181600	471157300	4145	4145	4145	4145	2529
63	20240419	181500	471157300	4145	4145	4145	4145	0
64	20240419	181400	471157300	4145	4145	4145	4145	0
65	20240419	181300	471157300	4145	4145	4145	4145	0
66	20240419	181200	471157300	4145	4145	4145	4145	0
67	20240419	181100	471157300	4145	4145	4145	4145	0
68	20240419	181000	471157300	4145	4145	4145	4145	0
69	20240419	180900	471157300	4145	4145	4145	4145	0
70	20240419	180800	471157300	4145	4145	4145	4145	0
71	20240419	180700	471157300	4145	4145	4145	4145	0
72	20240419	180600	471157300	4145	4145	4145	4145	0
73	20240419	180500	471157300	4145	4145	4145	4145	0
74	20240419	180400	471157300	4145	4145	4145	4145	0
75	20240419	180300	471157300	4145	4145	4145	4145	0
76	20240419	180200	471157300	4145	4145	4145	4145	0
77	20240419	180100	471157300	4145	4145	4145	4145	0
78	20240419	180000	471157300	4145	4145	4145	4145	0
79	20240419	175900	471157300	4145	4145	4145	4145	0
80	20240419	175800	471157300	4145	4145	4145	4145	0
81	20240419	175700	471157300	4145	4145	4145	4145	0
82	20240419	175600	471157300	4145	4145	4145	4145	0
83	20240419	175500	471157300	4145	4145	4145	4145	0
84	20240419	175400	471157300	4145	4145	4145	4145	0
85	20240419	175300	471157300	4145	4145	4145	4145	0
86	20240419	175200	471157300	4145	4145	4145	4145	0
87	20240419	175100	471157300	4145	4145	4145	4145	0
88	20240419	175000	471157300	4145	4145	4145	4145	0
89	20240419	174900	471157300	4145	4145	4145	4145	0
90	20240419	174800	471157300	4145	4145	4145	4145	0
91	20240419	174700	471157300	4145	4145	4145	4145	0
92	20240419	174600	471157300	4145	4145	4145	4145	2529
93	20240419	174500	471157300	4145	4145	4145	4145	0
94	20240419	174400	471157300	4145	4145	4145	4145	0
95	20240419	174300	471157300	4145	4145	4145	4145	0
96	20240419	174200	471157300	4145	4145	4145	4145	0
97	20240419	174100	471157300	4145	4145	4145	4145	0
98	20240419	174000	471157300	4145	4145	4145	4145	0
99	20240419	173900	471157300	4145	4145	4145	4145	0
100	20240419	173800	471157300	4145	4145	4145	4145	0
101	20240419	173700	471157300	4145	4145	4145	4145	0
102	20240419	173600	471157300	4145	4145	4145	4145	0
103	20240419	173500	471157300	4145	4145	4145	4145	0
104	20240419	173400	471157300	4145	4145	4145	4145	0
105	20240419	173300	471157300	4145	4145	4145	4145	0
106	20240419	173200	471157300	4145	4145	4145	4145	0
107	20240419	173100	471157300	4145	4145	4145	4145	0
108	20240419	173000	471157300	4145	4145	4145	4145	0
109	20240419	172900	471157300	4145	4145	4145	4145	0
110	20240419	172800	471157300	4145	4145	4145	4145	0
111	20240419	172700	471157300	4145	4145	4145	4145	0
112	20240419	172600	471157300	4145	4145	4145	4145	0
113	20240419	172500	471157300	4145	4145	4145	4145	0
114	20240419	172400	471157300	4145	4145	4145	4145	0
115	20240419	172300	471157300	4145	4145	4145	4145	0
116	20240419	172200	471157300	4145	4145	4145	4145	0
117	20240419	172100	471157300	4145	4145	4145	4145	0
118	20240419	172000	471157300	4145	4145	4145	4145	0
119	20240419	171900	471157300	4145	4145	4145	4145	0
120	20240419	171800	471157300	4145	4145	4145	4145	0
121	20240419	171700	471157300	4145	4145	4145	4145	0
122	20240419	171600	471157300	4145	4145	4145	4145	2529
123	20240419	171500	471157300	4145	4145	4145	4145	0
124	20240419	171400	471157300	4145	4145	4145	4145	0
125	20240419	171300	471157300	4145	4145	4145	4145	0
126	20240419	171200	471157300	4145	4145	4145	4145	0
127	20240419	171100	471157300	4145	4145	4145	4145	0
128	20240419	171000	471157300	4145	4145	4145	4145	0
129	20240419	170900	471157300	4145	4145	4145	4145	0
130	20240419	170800	471157300	4145	4145	4145	4145	0
131	20240419	170700	471157300	4145	4145	4145	4145	0
132	20240419	170600	471157300	4145	4145	4145	4145	0
133	20240419	170500	471157300	4145	4145	4145	4145	0
134	20240419	170400	471157300	4145	4145	4145	4145	0
135	20240419	170300	471157300	4145	4145	4145	4145	0
136	20240419	170200	471157300	4145	4145	4145	4145	0
137	20240419	170100	471157300	4145	4145	4145	4145	0
138	20240419	170000	471157300	4145	4145	4145	4145	0
139	20240419	165900	471157300	4145	4145	4145	4145	0
140	20240419	165800	471157300	4145	4145	4145	4145	0
141	20240419	165700	471157300	4145	4145	4145	4145	0
142	20240419	165600	471157300	4145	4145	4145	4145	0
143	20240419	165500	471157300	4145	4145	4145	4145	0
144	20240419	165400	471157300	4145	4145	4145	4145	0
145	20240419	165300	471157300	4145	4145	4145	4145	0
146	20240419	165200	471157300	4145	4145	4145	4145	0
147	20240419	165100	471157300	4145	4145	4145	4145	0
148	20240419	165000	471157300	4145	4145	4145	4145	0
149	20240419	164900	471157300	4145	4145	4145	4145	0
150	20240419	164800	471157300	4145	4145	4145	4145	0
151	20240419	164700	471157300	4145	4145	4145	4145	0
152	20240419	164600	471157300	4145	4145	4145	4145	2529
153	20240419	164500	471157300	4145	4145	4145	4145	0
154	20240419	164400	471157300	4145	4145	4145	4145	0
155	20240419	164300	471157300	4145	4145	4145	4145	0
156	20240419	164200	471157300	4145	4145	4145	4145	0
157	20240419	164100	471157300	4145	4145	4145	4145	0
158	20240419	164000	471157300	4145	4145	4145	4145	0
159	20240419	163900	471157300	4145	4145	4145	4145	0
160	20240419	163800	471157300	4145	4145	4145	4145	0
161	20240419	163700	471157300	4145	4145	4145	4145	0
162	20240419	163600	471157300	4145	4145	4145	4145	0
163	20240419	163500	471157300	4145	4145	4145	4145	0
164	20240419	163400	471157300	4145	4145	4145	4145	0
165	20240419	163300	471157300	4145	4145	4145	4145	0
166	20240419	163200	471157300	4145	4145	4145	4145	0
167	20240419	163100	471157300	4145	4145	4145	4145	0
168	20240419	163000	471157300	4145	4145	4145	4145	0
169	20240419	162900	471157300	4145	4145	4145	4145	0
170	20240419	162800	471157300	4145	4145	4145	4145	0
171	20240419	162700	471157300	4145	4145	4145	4145	0
172	20240419	162600	471157300	4145	4145	4145	4145	0
173	20240419	162500	471157300	4145	4145	4145	4145	0
174	20240419	162400	471157300	4145	4145	4145	4145	0
175	20240419	162300	471157300	4145	4145	4145	4145	0
176	20240419	162200	471157300	4145	4145	4145	4145	0
177	20240419	162100	471157300	4145	4145	4145	4145	0
178	20240419	162000	471157300	4145	4145	4145	4145	0
179	20240419	161900	471157300	4145	4145	4145	4145	0
180	20240419	161800	471157300	4145	4145	4145	4145	0
181	20240419	161700	471157300	4145	4145	4145	4145	0
182	20240419	161600	471157300	4145	4145	4145	4145	2529
183	20240419	161500	471157300	4145	4145	4145	4145	0
184	20240419	161400	471157300	4145	4145	4145	4145	0
185	20240419	161300	471157300	4145	4145	4145	4145	0
186	20240419	161200	471157300	4145	4145	4145	4145	0
187	20240419	161100	471157300	4145	4145	4145	4145	0
188	20240419	161000	471157300	4145	4145	4145	4145	0
189	20240419	160900	471157300	4145	4145	4145	4145	0
190	20240419	160800	471157300	4145	4145	4145	4145	0
191	20240419	160700	471157300	4145	4145	4145	4145	0
192	20240419	160600	471157300	4145	4145	4145	4145	0
193	20240419	160500	471157300	4145	4145	4145	4145	0
194	20240419	160400	471157300	4145	4145	4145	4145	0
195	20240419	160300	471157300	4145	4145	4145	4145	0
196	20240419	160200	471157300	4145	4145	4145	4145	0
197	20240419	160100	471157300	4145	4145	4145	4145	0
198	20240419	160000	471157300	4145	4145	4145	4145	0
199	20240419	155900	471157300	4145	4145	4145	4145	0
200	20240419	155800	471157300	4145	4145	4145	4145	0
201	20240419	155700	471157300	4145	4145	4145	4145	0
202	20240419	155600	471157300	4145	4145	4145	4145	0
203	20240419	155500	471157300	4145	4145	4145	4145	0
204	20240419	155400	471157300	4145	4145	4145	4145	0
205	20240419	155300	471157300	4145	4145	4145	4145	0
206	20240419	155200	471157300	4145	4145	4145	4145	0
207	20240419	155100	471157300	4145	4145	4145	4145	0
208	20240419	155000	471157300	4145	4145	4145	4145	0
209	20240419	154900	471157300	4145	4145	4145	4145	0
210	20240419	154800	471157300	4145	4145	4145	4145	0
211	20240419	154700	471157300	4145	4145	4145	4145	0
212	20240419	154600	471157300	4145	4145	4145	4145	2529
213	20240419	154500	471157300	4145	4145	4145	4145	0
214	20240419	154400	471157300	4145	4145	4145	4145	0
215	20240419	154300	471157300	4145	4145	4145	4145	0
216	20240419	154200	471157300	4145	4145	4145	4145	0
217	20240419	154100	471157300	4145	4145	4145	4145	0
218	20240419	154000	471157300	4145	4145	4145	4145	0
219	20240419	153900	471157300	4145	4145	4145	4145	0
220	20240419	153800	471157300	4145	4145	4145	4145	0
221	20240419	153700	471157300	4145	4145	4145	4145	0
222	20240419	153600	471157300	4145	4145	4145	4145	0
223	20240419	153500	471157300	4145	4145	4145	4145	0
224	20240419	153400	471157300	4145	4145	4145	4145	0
225	20240419	153300	471157300	4145	4145	4145	4145	0
226	20240419	153200	471157300	4145	4145	4145	4145	0
227	20240419	153100	471157300	4145	4145	4145	4145	0
228	20240419	153000	471157300	4145	4145	4145	4145	2529
229	20240419	152900	460674595	4120	4120	4120	4120	0
230	20240419	152800	460674595	4120	4120	4120	4120	0
231	20240419	152700	460674595	4120	4120	4120	4120	0
232	20240419	152600	460674595	4120	4120	4120	4120	0
233	20240419	152500	460674595	4120	4120	4120	4120	0
234	20240419	152400	460674595	4120	4120	4120	4120	0
235	20240419	152300	460674595	4120	4120	4120	4120	0
236	20240419	152200	460674595	4120	4120	4120	4120	0
237	20240419	152100	460674595	4120	4120	4120	4120	0
238	20240419	152000	460674595	4120	4120	4120	4120	0
239	20240419	151900	460674595	4120	4130	4145	4120	279
240	20240419	151800	459522400	4145	4145	4145	4120	1144
241	20240419	151700	454789245	4145	4145	4145	4145	10
242	20240419	151600	454747795	4145	4145	4145	4145	10
243	20240419	151500	454706345	4145	4145	4145	4145	810
244	20240419	151400	451348895	4145	4140	4145	4140	384
245	20240419	151300	449759045	4140	4140	4140	4140	0
246	20240419	151200	449759045	4140	4140	4140	4140	0
247	20240419	151100	449759045	4140	4120	4140	4120	4556
248	20240419	151000	430963015	4125	4125	4125	4125	0
249	20240419	150900	430963015	4125	4125	4125	4125	32
250	20240419	150800	430831015	4125	4125	4125	4125	0
251	20240419	150700	430831015	4125	4125	4125	4125	0
252	20240419	150600	430831015	4125	4125	4125	4125	0
253	20240419	150500	430831015	4125	4120	4125	4120	445
254	20240419	150400	428997350	4120	4120	4120	4120	61
255	20240419	150300	428746030	4120	4120	4120	4120	67
256	20240419	150200	428469990	4120	4120	4120	4120	0
257	20240419	150100	428469990	4120	4120	4120	4120	0
258	20240419	150000	428469990	4120	4120	4120	4120	258
259	20240419	145900	427407030	4105	4105	4105	4105	2902
260	20240419	145800	415494320	4125	4125	4125	4125	0
261	20240419	145700	415494320	4125	4125	4125	4125	0
262	20240419	145600	415494320	4125	4125	4125	4125	0
263	20240419	145500	415494320	4125	4125	4125	4125	0
264	20240419	145400	415494320	4125	4125	4125	4125	1211
265	20240419	145300	410498945	4125	4125	4125	4125	1
266	20240419	145200	410494820	4100	4100	4100	4100	0
267	20240419	145100	410494820	4100	4100	4100	4100	0
268	20240419	145000	410494820	4100	4110	4110	4100	3
269	20240419	144900	410482505	4125	4125	4125	4125	0
270	20240419	144800	410482505	4125	4125	4125	4125	289
271	20240419	144700	409290380	4125	4125	4125	4125	0
272	20240419	144600	409290380	4125	4125	4125	4125	0
273	20240419	144500	409290380	4125	4125	4125	4125	243
274	20240419	144400	408288005	4115	4115	4115	4115	281
275	20240419	144300	407131690	4095	4125	4125	4095	5126
276	20240419	144200	386094975	4125	4125	4125	4125	92
277	20240419	144100	385715475	4130	4115	4130	4115	1225
278	20240419	144000	380669375	4115	4115	4115	4115	200
279	20240419	143900	379846375	4110	4110	4110	4110	188
280	20240419	143800	379073695	4110	4110	4110	4110	200
281	20240419	143700	378251695	4110	4110	4110	4110	121
282	20240419	143600	377754385	4110	4110	4110	4110	365
283	20240419	143500	376254235	4115	4115	4115	4115	0
284	20240419	143400	376254235	4115	4115	4115	4115	0
285	20240419	143300	376254235	4115	4115	4115	4115	0
286	20240419	143200	376254235	4115	4115	4115	4115	0
287	20240419	143100	376254235	4115	4115	4115	4115	4
288	20240419	143000	376237775	4115	4115	4115	4115	0
289	20240419	142900	376237775	4115	4115	4115	4115	0
290	20240419	142800	376237775	4115	4115	4115	4115	11
291	20240419	142700	376192510	4115	4115	4115	4115	4
292	20240419	142600	376176050	4110	4110	4110	4110	0
293	20240419	142500	376176050	4110	4110	4110	4110	69
294	20240419	142400	375892460	4120	4120	4120	4120	0
295	20240419	142300	375892460	4120	4120	4120	4120	5
296	20240419	142200	375871860	4120	4120	4120	4120	0
297	20240419	142100	375871860	4120	4120	4120	4120	0
298	20240419	142000	375871860	4120	4120	4120	4120	2
299	20240419	141900	375863620	4115	4115	4115	4115	66
300	20240419	141800	375592030	4125	4125	4125	4125	0
301	20240419	141700	375592030	4125	4125	4125	4125	0
302	20240419	141600	375592030	4125	4125	4125	4125	0
303	20240419	141500	375592030	4125	4120	4125	4120	500
304	20240419	141400	373530830	4120	4120	4120	4120	0
305	20240419	141300	373530830	4120	4120	4120	4120	0
306	20240419	141200	373530830	4120	4120	4120	4120	4
307	20240419	141100	373514350	4120	4120	4120	4120	0
308	20240419	141000	373514350	4120	4120	4120	4120	100
309	20240419	140900	373102350	4120	4120	4120	4120	0
310	20240419	140800	373102350	4120	4120	4120	4120	18
311	20240419	140700	373028190	4125	4125	4125	4125	0
312	20240419	140600	373028190	4125	4125	4125	4125	0
313	20240419	140500	373028190	4125	4125	4125	4125	0
314	20240419	140400	373028190	4125	4125	4125	4125	0
315	20240419	140300	373028190	4125	4125	4125	4125	0
316	20240419	140200	373028190	4125	4125	4125	4125	0
317	20240419	140100	373028190	4125	4120	4125	4120	272
318	20240419	140000	371907535	4120	4120	4120	4120	0
319	20240419	135900	371907535	4120	4120	4120	4120	61
320	20240419	135800	371656215	4125	4125	4125	4125	0
321	20240419	135700	371656215	4125	4125	4125	4125	0
322	20240419	135600	371656215	4125	4125	4125	4125	0
323	20240419	135500	371656215	4125	4125	4125	4125	0
324	20240419	135400	371656215	4125	4125	4125	4125	0
325	20240419	135300	371656215	4125	4125	4125	4125	0
326	20240419	135200	371656215	4125	4125	4125	4125	3
327	20240419	135100	371643840	4130	4130	4130	4130	0
328	20240419	135000	371643840	4130	4130	4130	4130	0
329	20240419	134900	371643840	4130	4130	4130	4130	0
330	20240419	134800	371643840	4130	4130	4130	4130	3
331	20240419	134700	371631450	4130	4120	4130	4120	504
332	20240419	134600	369554930	4135	4135	4135	4135	115
333	20240419	134500	369079405	4140	4140	4140	4140	0
334	20240419	134400	369079405	4140	4140	4140	4140	0
335	20240419	134300	369079405	4140	4140	4140	4140	0
336	20240419	134200	369079405	4140	4140	4140	4140	0
337	20240419	134100	369079405	4140	4140	4140	4140	0
338	20240419	134000	369079405	4140	4135	4140	4135	9
339	20240419	133900	369042170	4135	4140	4140	4135	8
340	20240419	133800	369009060	4140	4135	4140	4135	136
341	20240419	133700	368446690	4140	4140	4140	4140	0
342	20240419	133600	368446690	4140	4140	4140	4140	1
343	20240419	133500	368442550	4140	4130	4140	4130	113
344	20240419	133400	367975830	4140	4140	4140	4140	0
345	20240419	133300	367975830	4140	4140	4140	4140	0
346	20240419	133200	367975830	4140	4140	4140	4140	0
347	20240419	133100	367975830	4140	4140	4140	4140	270
348	20240419	133000	366858030	4145	4145	4145	4145	0
349	20240419	132900	366858030	4145	4145	4145	4145	0
350	20240419	132800	366858030	4145	4145	4145	4145	500
351	20240419	132700	364785530	4145	4145	4145	4145	100
352	20240419	132600	364371030	4145	4140	4145	4140	4
353	20240419	132500	364354465	4140	4140	4140	4140	497
354	20240419	132400	362296885	4145	4140	4145	4140	11
355	20240419	132300	362251340	4140	4140	4140	4140	0
356	20240419	132200	362251340	4140	4140	4140	4140	383
357	20240419	132100	360665720	4135	4135	4135	4135	0
358	20240419	132000	360665720	4135	4135	4135	4135	10
359	20240419	131900	360624370	4140	4135	4140	4135	522
360	20240419	131800	358465895	4135	4135	4135	4135	0
361	20240419	131700	358465895	4135	4135	4135	4135	10
362	20240419	131600	358424545	4130	4130	4130	4130	95
363	20240419	131500	358032195	4135	4135	4135	4135	0
364	20240419	131400	358032195	4135	4135	4135	4135	0
365	20240419	131300	358032195	4135	4135	4135	4135	0
366	20240419	131200	358032195	4135	4135	4135	4135	0
367	20240419	131100	358032195	4135	4135	4135	4135	0
368	20240419	131000	358032195	4135	4135	4135	4135	30
369	20240419	130900	357908145	4135	4125	4135	4125	1400
370	20240419	130800	352129950	4125	4125	4125	4125	0
371	20240419	130700	352129950	4125	4125	4125	4125	0
372	20240419	130600	352129950	4125	4125	4125	4125	0
373	20240419	130500	352129950	4125	4125	4125	4125	242
374	20240419	130400	351131700	4125	4125	4125	4125	0
375	20240419	130300	351131700	4125	4125	4125	4125	0
376	20240419	130200	351131700	4125	4125	4125	4125	0
377	20240419	130100	351131700	4125	4130	4130	4125	3
378	20240419	130000	351119315	4130	4130	4130	4130	0
379	20240419	125900	351119315	4130	4130	4130	4130	0
380	20240419	125800	351119315	4130	4130	4130	4130	101
381	20240419	125700	350702185	4125	4130	4130	4125	286
382	20240419	125600	349522355	4125	4125	4125	4125	0
383	20240419	125500	349522355	4125	4125	4125	4125	243
384	20240419	125400	348519980	4120	4120	4120	4120	106
385	20240419	125300	348083260	4120	4120	4120	4120	0
386	20240419	125200	348083260	4120	4120	4120	4120	0
387	20240419	125100	348083260	4120	4120	4120	4120	0
388	20240419	125000	348083260	4120	4120	4120	4120	0
389	20240419	124900	348083260	4120	4120	4120	4120	2
390	20240419	124800	348075020	4120	4120	4120	4120	9
391	20240419	124700	348037940	4120	4120	4120	4120	0
392	20240419	124600	348037940	4120	4120	4120	4120	3
393	20240419	124500	348025580	4120	4120	4120	4120	0
394	20240419	124400	348025580	4120	4120	4120	4120	0
395	20240419	124300	348025580	4120	4120	4120	4120	0
396	20240419	124200	348025580	4120	4120	4120	4120	0
397	20240419	124100	348025580	4120	4120	4120	4120	0
398	20240419	124000	348025580	4120	4120	4120	4120	0
399	20240419	123900	348025580	4120	4120	4120	4120	0
400	20240419	123800	348025580	4120	4120	4120	4120	0
401	20240419	123700	348025580	4120	4120	4120	4120	0
402	20240419	123600	348025580	4120	4120	4120	4120	1
403	20240419	123500	348021460	4110	4110	4110	4110	0
404	20240419	123400	348021460	4110	4110	4110	4110	0
405	20240419	123300	348021460	4110	4110	4110	4110	0
406	20240419	123200	348021460	4110	4110	4110	4110	0
407	20240419	123100	348021460	4110	4110	4110	4110	0
408	20240419	123000	348021460	4110	4110	4110	4110	0
409	20240419	122900	348021460	4110	4130	4130	4110	74
410	20240419	122800	347715860	4130	4130	4130	4130	51
411	20240419	122700	347505230	4130	4130	4130	4130	0
412	20240419	122600	347505230	4130	4120	4130	4120	103
413	20240419	122500	347080840	4140	4135	4140	4135	248
414	20240419	122400	346055335	4145	4145	4145	4145	0
415	20240419	122300	346055335	4145	4145	4145	4145	0
416	20240419	122200	346055335	4145	4115	4145	4115	4276
417	20240419	122100	328416305	4115	4115	4115	4115	5
418	20240419	122000	328395730	4110	4110	4110	4110	1044
419	20240419	121900	324104890	4110	4110	4110	4110	1158
420	20240419	121800	319345510	4110	4110	4110	4110	0
421	20240419	121700	319345510	4110	4110	4110	4110	249
422	20240419	121600	318322120	4115	4115	4115	4115	99
423	20240419	121500	317914735	4115	4115	4115	4115	1
424	20240419	121400	317910620	4110	4110	4110	4110	151
425	20240419	121300	317290010	4110	4110	4110	4110	0
426	20240419	121200	317290010	4110	4110	4110	4110	0
427	20240419	121100	317290010	4110	4110	4110	4110	0
428	20240419	121000	317290010	4110	4110	4110	4110	364
429	20240419	120900	315793970	4115	4115	4115	4115	0
430	20240419	120800	315793970	4115	4115	4115	4115	795
431	20240419	120700	312522545	4115	4110	4115	4110	2496
432	20240419	120600	302263200	4105	4095	4105	4095	2235
433	20240419	120500	293097855	4105	4105	4105	4105	0
434	20240419	120400	293097855	4105	4105	4105	4105	0
435	20240419	120300	293097855	4105	4105	4105	4105	0
436	20240419	120200	293097855	4105	4105	4105	4105	0
437	20240419	120100	293097855	4105	4100	4105	4100	656
438	20240419	120000	290407750	4100	4100	4100	4100	0
439	20240419	115900	290407750	4100	4095	4100	4095	317
440	20240419	115800	289109025	4095	4095	4095	4095	121
441	20240419	115700	288613530	4095	4090	4095	4090	1217
442	20240419	115600	283630525	4095	4095	4095	4095	364
443	20240419	115500	282139945	4095	4065	4095	4065	511
444	20240419	115400	280051780	4095	4095	4095	4095	486
445	20240419	115300	278061610	4065	4095	4095	4065	3800
446	20240419	115200	262598200	4095	4095	4095	4095	481
447	20240419	115100	260628505	4095	4095	4095	4095	0
448	20240419	115000	260628505	4095	4100	4100	4095	1905
449	20240419	114900	252818610	4100	4095	4100	4095	60
450	20240419	114800	252572655	4095	4095	4095	4095	0
451	20240419	114700	252572655	4095	4095	4095	4095	122
452	20240419	114600	252073065	4100	4075	4100	4070	539
453	20240419	114500	249866220	4100	4095	4100	4095	301
454	20240419	114400	248632485	4090	4090	4090	4090	0
455	20240419	114300	248632485	4090	4090	4090	4090	132
456	20240419	114200	248092605	4080	4080	4080	4080	0
457	20240419	114100	248092605	4080	4080	4080	4080	145
458	20240419	114000	247501005	4095	4095	4095	4095	0
459	20240419	113900	247501005	4095	4095	4095	4095	4
460	20240419	113800	247484625	4095	4095	4095	4095	0
461	20240419	113700	247484625	4095	4095	4095	4095	0
462	20240419	113600	247484625	4095	4095	4095	4095	1193
463	20240419	113500	242599290	4095	4095	4095	4095	0
464	20240419	113400	242599290	4095	4090	4100	4090	286
465	20240419	113300	241427515	4105	4105	4105	4105	32
466	20240419	113200	241296155	4110	4110	4110	4110	0
467	20240419	113100	241296155	4110	4110	4110	4110	0
468	20240419	113000	241296155	4110	4110	4110	4110	101
469	20240419	112900	240881045	4110	4110	4110	4110	0
470	20240419	112800	240881045	4110	4110	4110	4110	600
471	20240419	112700	238415045	4115	4115	4115	4115	180
472	20240419	112600	237674345	4115	4115	4115	4115	695
473	20240419	112500	234814420	4115	4115	4115	4115	0
474	20240419	112400	234814420	4115	4110	4115	4110	107
475	20240419	112300	234374165	4115	4115	4115	4115	527
476	20240419	112200	232205560	4115	4115	4115	4115	149
477	20240419	112100	231592425	4115	4115	4115	4115	5
478	20240419	112000	231571850	4115	4115	4115	4115	763
479	20240419	111900	228432105	4115	4115	4115	4115	230
480	20240419	111800	227485655	4115	4115	4115	4115	593
481	20240419	111700	225045460	4115	4115	4115	4115	300
482	20240419	111600	223810960	4115	4115	4115	4115	180
483	20240419	111500	223070260	4115	4115	4115	4115	365
484	20240419	111400	221568285	4120	4120	4120	4120	122
485	20240419	111300	221065645	4120	4120	4125	4120	2311
486	20240419	111200	211533985	4120	4125	4125	4120	419
487	20240419	111100	209805615	4125	4125	4125	4125	180
488	20240419	111000	209063115	4130	4130	4130	4130	2
489	20240419	110900	209054855	4125	4130	4130	4125	147
490	20240419	110800	208448040	4125	4120	4125	4115	1939
491	20240419	110700	200454525	4115	4115	4115	4115	2782
492	20240419	110600	189006595	4115	4115	4115	4115	0
493	20240419	110500	189006595	4115	4110	4115	4110	704
494	20240419	110400	186111220	4105	4105	4105	4105	418
495	20240419	110300	184395330	4105	4105	4105	4105	0
496	20240419	110200	184395330	4105	4105	4105	4105	100
497	20240419	110100	183984830	4105	4105	4105	4105	700
498	20240419	110000	181111330	4110	4110	4110	4110	220
499	20240419	105900	180207130	4110	4105	4110	4105	1697
500	20240419	105800	173237960	4110	4110	4110	4110	575
501	20240419	105700	170874710	4115	4110	4115	4110	1320
502	20240419	105600	165442960	4110	4110	4110	4110	349
503	20240419	105500	164008570	4110	4110	4110	4110	391
504	20240419	105400	162401560	4110	4115	4115	4110	1099
505	20240419	105300	157879340	4115	4115	4115	4115	1
506	20240419	105200	157875225	4115	4115	4115	4115	4
507	20240419	105100	157858765	4115	4115	4115	4115	782
508	20240419	105000	154640835	4115	4115	4115	4115	618
509	20240419	104900	152097765	4115	4085	4120	4085	1893
510	20240419	104800	144344130	4080	4080	4080	4080	0
511	20240419	104700	144344130	4080	4080	4080	4080	0
512	20240419	104600	144344130	4080	4080	4080	4080	378
513	20240419	104500	142801890	4080	4070	4085	4050	4475
514	20240419	104400	124634235	4085	4085	4085	4085	0
515	20240419	104300	124634235	4085	4085	4085	4085	98
516	20240419	104200	124233905	4065	4065	4065	4065	0
517	20240419	104100	124233905	4065	4075	4075	4065	2583
518	20240419	104000	113732880	4080	4080	4080	4080	202
519	20240419	103900	112908720	4085	4085	4085	4085	0
520	20240419	103800	112908720	4085	4085	4085	4085	0
521	20240419	103700	112908720	4085	4085	4085	4085	0
522	20240419	103600	112908720	4085	4085	4085	4085	1
523	20240419	103500	112904635	4080	4080	4080	4080	0
524	20240419	103400	112904635	4080	4070	4080	4065	1114
525	20240419	103300	108372690	4075	4075	4075	4075	0
526	20240419	103200	108372690	4075	4075	4075	4075	4
527	20240419	103100	108356390	4085	4075	4085	4075	47
528	20240419	103000	108164405	4085	4085	4085	4085	0
529	20240419	102900	108164405	4085	4085	4085	4085	0
530	20240419	102800	108164405	4085	4085	4085	4085	605
531	20240419	102700	105692980	4080	4080	4080	4080	0
532	20240419	102600	105692980	4080	4080	4080	4080	1
533	20240419	102500	105688900	4075	4075	4075	4075	186
534	20240419	102400	104930950	4080	4080	4080	4080	23
535	20240419	102300	104837110	4080	4080	4080	4080	0
536	20240419	102200	104837110	4080	4080	4080	4080	0
537	20240419	102100	104837110	4080	4080	4080	4080	0
538	20240419	102000	104837110	4080	4080	4080	4080	206
539	20240419	101900	103996630	4085	4085	4085	4085	0
540	20240419	101800	103996630	4085	4085	4085	4085	1
541	20240419	101700	103992545	4080	4080	4080	4080	1
542	20240419	101600	103988465	4075	4075	4075	4075	243
543	20240419	101500	102998240	4075	4075	4075	4075	0
544	20240419	101400	102998240	4075	4075	4075	4075	0
545	20240419	101300	102998240	4075	4075	4075	4075	0
546	20240419	101200	102998240	4075	4075	4075	4075	0
547	20240419	101100	102998240	4075	4075	4075	4075	361
548	20240419	101000	101527165	4075	4070	4075	4070	62
549	20240419	100900	101274810	4080	4080	4080	4080	82
550	20240419	100800	100940250	4070	4070	4070	4070	0
551	20240419	100700	100940250	4070	4070	4070	4070	0
552	20240419	100600	100940250	4070	4070	4070	4070	161
553	20240419	100500	100284980	4075	4070	4075	4070	1588
554	20240419	100400	93818570	4075	4075	4075	4075	100
555	20240419	100300	93411070	4075	4075	4075	4075	0
556	20240419	100200	93411070	4075	4075	4075	4075	0
557	20240419	100100	93411070	4075	4075	4075	4075	3
558	20240419	100000	93398845	4075	4075	4075	4075	789
559	20240419	095900	90183670	4075	4075	4075	4075	18
560	20240419	095800	90110320	4070	4070	4070	4070	0
561	20240419	095700	90110320	4070	4070	4070	4070	249
562	20240419	095600	89096890	4085	4080	4085	4080	183
563	20240419	095500	88350235	4080	4080	4080	4080	20
564	20240419	095400	88268635	4085	4085	4085	4085	0
565	20240419	095300	88268635	4085	4085	4085	4085	1
566	20240419	095200	88264550	4070	4070	4070	4070	116
567	20240419	095100	87792430	4070	4070	4070	4070	1
568	20240419	095000	87788360	4070	4060	4070	4060	503
569	20240419	094900	85746170	4055	4055	4055	4055	200
570	20240419	094800	84935170	4055	4055	4055	4055	0
571	20240419	094700	84935170	4055	4055	4055	4055	0
572	20240419	094600	84935170	4055	4055	4055	4055	832
573	20240419	094500	81561410	4065	4065	4065	4065	0
574	20240419	094400	81561410	4065	4065	4065	4065	100
575	20240419	094300	81154910	4050	4050	4050	4050	0
576	20240419	094200	81154910	4050	4050	4055	4050	725
577	20240419	094100	78218180	4050	4050	4050	4050	13
578	20240419	094000	78165530	4045	4045	4045	4045	355
579	20240419	093900	76729555	4045	4045	4045	4045	402
580	20240419	093800	75103465	4045	4045	4045	4045	3
581	20240419	093700	75091330	4045	4045	4045	4045	450
582	20240419	093600	73271080	4045	4045	4045	4045	10
583	20240419	093500	73230630	4045	4045	4045	4045	380
584	20240419	093400	71693530	4040	4040	4040	4040	0
585	20240419	093300	71693530	4040	4040	4040	4040	1578
586	20240419	093200	65318410	4040	4040	4040	4040	520
587	20240419	093100	63217610	4045	4045	4045	4045	0
588	20240419	093000	63217610	4045	4050	4050	4045	235
589	20240419	092900	62266960	4050	4050	4050	4050	0
590	20240419	092800	62266960	4050	4050	4050	4050	0
591	20240419	092700	62266960	4050	4050	4050	4050	354
592	20240419	092600	60833260	4050	4045	4050	4045	539
593	20240419	092500	58651740	4045	4050	4050	4045	1923
594	20240419	092400	50867945	4055	4060	4060	4055	1063
595	20240419	092300	46556655	4065	4065	4065	4065	0
596	20240419	092200	46556655	4065	4075	4075	4065	365
597	20240419	092100	45072920	4075	4075	4075	4060	139
598	20240419	092000	44508550	4060	4060	4060	4060	1504
599	20240419	091900	38402310	4060	4065	4065	4060	888
600	20240419	091800	34795845	4065	4065	4065	4065	0
601	20240419	091700	34795845	4065	4065	4065	4065	0
602	20240419	091600	34795845	4065	4065	4065	4065	0
603	20240419	091500	34795845	4065	4065	4065	4065	738
604	20240419	091400	31795875	4065	4060	4065	4060	2494
605	20240419	091300	21657815	4060	4060	4060	4060	0
606	20240419	091200	21657815	4060	4065	4065	4060	436
607	20240419	091100	19887650	4065	4065	4065	4065	0
608	20240419	091000	19887650	4065	4065	4065	4065	0
609	20240419	090900	19887650	4065	4065	4065	4065	104
610	20240419	090800	19464890	4065	4065	4065	4065	101
611	20240419	090700	19054325	4065	4065	4065	4065	23
612	20240419	090600	18960830	4060	4060	4060	4060	35
613	20240419	090500	18818730	4065	4075	4075	4065	439
614	20240419	090400	17032560	4075	4075	4075	4075	1
615	20240419	090300	17028485	4075	4075	4075	4075	0
616	20240419	090200	17028485	4075	4065	4075	4065	493
617	20240419	090100	15022920	4075	4075	4075	4075	19
618	20240419	090000	14945495	4060	4075	4075	4055	3676