KissMeData/084990/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	194300	612525340	4475	4475	4475	4475	4029
3	20240419	194200	612525340	4475	4475	4475	4475	0
4	20240419	194100	612525340	4475	4475	4475	4475	0
5	20240419	194000	612525340	4475	4475	4475	4475	0
6	20240419	193900	612525340	4475	4475	4475	4475	0
7	20240419	193800	612525340	4475	4475	4475	4475	0
8	20240419	193700	612525340	4475	4475	4475	4475	0
9	20240419	193600	612525340	4475	4475	4475	4475	0
10	20240419	193500	612525340	4475	4475	4475	4475	0
11	20240419	193400	612525340	4475	4475	4475	4475	0
12	20240419	193300	612525340	4475	4475	4475	4475	0
13	20240419	193200	612525340	4475	4475	4475	4475	0
14	20240419	193100	612525340	4475	4475	4475	4475	0
15	20240419	193000	612525340	4475	4475	4475	4475	0
16	20240419	192900	612525340	4475	4475	4475	4475	0
17	20240419	192800	612525340	4475	4475	4475	4475	0
18	20240419	192700	612525340	4475	4475	4475	4475	0
19	20240419	192600	612525340	4475	4475	4475	4475	0
20	20240419	192500	612525340	4475	4475	4475	4475	0
21	20240419	192400	612525340	4475	4475	4475	4475	0
22	20240419	192300	612525340	4475	4475	4475	4475	0
23	20240419	192200	612525340	4475	4475	4475	4475	0
24	20240419	192100	612525340	4475	4475	4475	4475	0
25	20240419	192000	612525340	4475	4475	4475	4475	0
26	20240419	191900	612525340	4475	4475	4475	4475	0
27	20240419	191800	612525340	4475	4475	4475	4475	0
28	20240419	191700	612525340	4475	4475	4475	4475	0
29	20240419	191600	612525340	4475	4475	4475	4475	0
30	20240419	191500	612525340	4475	4475	4475	4475	0
31	20240419	191400	612525340	4475	4475	4475	4475	0
32	20240419	191300	612525340	4475	4475	4475	4475	4029
33	20240419	191200	612525340	4475	4475	4475	4475	0
34	20240419	191100	612525340	4475	4475	4475	4475	0
35	20240419	191000	612525340	4475	4475	4475	4475	0
36	20240419	190900	612525340	4475	4475	4475	4475	0
37	20240419	190800	612525340	4475	4475	4475	4475	0
38	20240419	190700	612525340	4475	4475	4475	4475	0
39	20240419	190600	612525340	4475	4475	4475	4475	0
40	20240419	190500	612525340	4475	4475	4475	4475	0
41	20240419	190400	612525340	4475	4475	4475	4475	0
42	20240419	190300	612525340	4475	4475	4475	4475	0
43	20240419	190200	612525340	4475	4475	4475	4475	0
44	20240419	190100	612525340	4475	4475	4475	4475	0
45	20240419	190000	612525340	4475	4475	4475	4475	0
46	20240419	185900	612525340	4475	4475	4475	4475	0
47	20240419	185800	612525340	4475	4475	4475	4475	0
48	20240419	185700	612525340	4475	4475	4475	4475	0
49	20240419	185600	612525340	4475	4475	4475	4475	0
50	20240419	185500	612525340	4475	4475	4475	4475	0
51	20240419	185400	612525340	4475	4475	4475	4475	0
52	20240419	185300	612525340	4475	4475	4475	4475	0
53	20240419	185200	612525340	4475	4475	4475	4475	0
54	20240419	185100	612525340	4475	4475	4475	4475	0
55	20240419	185000	612525340	4475	4475	4475	4475	0
56	20240419	184900	612525340	4475	4475	4475	4475	0
57	20240419	184800	612525340	4475	4475	4475	4475	0
58	20240419	184700	612525340	4475	4475	4475	4475	0
59	20240419	184600	612525340	4475	4475	4475	4475	0
60	20240419	184500	612525340	4475	4475	4475	4475	0
61	20240419	184400	612525340	4475	4475	4475	4475	0
62	20240419	184300	612525340	4475	4475	4475	4475	4029
63	20240419	184200	612525340	4475	4475	4475	4475	0
64	20240419	184100	612525340	4475	4475	4475	4475	0
65	20240419	184000	612525340	4475	4475	4475	4475	0
66	20240419	183900	612525340	4475	4475	4475	4475	0
67	20240419	183800	612525340	4475	4475	4475	4475	0
68	20240419	183700	612525340	4475	4475	4475	4475	0
69	20240419	183600	612525340	4475	4475	4475	4475	0
70	20240419	183500	612525340	4475	4475	4475	4475	0
71	20240419	183400	612525340	4475	4475	4475	4475	0
72	20240419	183300	612525340	4475	4475	4475	4475	0
73	20240419	183200	612525340	4475	4475	4475	4475	0
74	20240419	183100	612525340	4475	4475	4475	4475	0
75	20240419	183000	612525340	4475	4475	4475	4475	0
76	20240419	182900	612525340	4475	4475	4475	4475	0
77	20240419	182800	612525340	4475	4475	4475	4475	0
78	20240419	182700	612525340	4475	4475	4475	4475	0
79	20240419	182600	612525340	4475	4475	4475	4475	0
80	20240419	182500	612525340	4475	4475	4475	4475	0
81	20240419	182400	612525340	4475	4475	4475	4475	0
82	20240419	182300	612525340	4475	4475	4475	4475	0
83	20240419	182200	612525340	4475	4475	4475	4475	0
84	20240419	182100	612525340	4475	4475	4475	4475	0
85	20240419	182000	612525340	4475	4475	4475	4475	0
86	20240419	181900	612525340	4475	4475	4475	4475	0
87	20240419	181800	612525340	4475	4475	4475	4475	0
88	20240419	181700	612525340	4475	4475	4475	4475	0
89	20240419	181600	612525340	4475	4475	4475	4475	0
90	20240419	181500	612525340	4475	4475	4475	4475	0
91	20240419	181400	612525340	4475	4475	4475	4475	0
92	20240419	181300	612525340	4475	4475	4475	4475	4029
93	20240419	181200	612525340	4475	4475	4475	4475	0
94	20240419	181100	612525340	4475	4475	4475	4475	0
95	20240419	181000	612525340	4475	4475	4475	4475	0
96	20240419	180900	612525340	4475	4475	4475	4475	0
97	20240419	180800	612525340	4475	4475	4475	4475	0
98	20240419	180700	612525340	4475	4475	4475	4475	0
99	20240419	180600	612525340	4475	4475	4475	4475	0
100	20240419	180500	612525340	4475	4475	4475	4475	0
101	20240419	180400	612525340	4475	4475	4475	4475	0
102	20240419	180300	612525340	4475	4475	4475	4475	0
103	20240419	180200	612525340	4475	4475	4475	4475	0
104	20240419	180100	612525340	4475	4475	4475	4475	0
105	20240419	180000	612525340	4475	4475	4475	4475	0
106	20240419	175900	612525340	4475	4475	4475	4475	0
107	20240419	175800	612525340	4475	4475	4475	4475	0
108	20240419	175700	612525340	4475	4475	4475	4475	0
109	20240419	175600	612525340	4475	4475	4475	4475	0
110	20240419	175500	612525340	4475	4475	4475	4475	0
111	20240419	175400	612525340	4475	4475	4475	4475	0
112	20240419	175300	612525340	4475	4475	4475	4475	0
113	20240419	175200	612525340	4475	4475	4475	4475	0
114	20240419	175100	612525340	4475	4475	4475	4475	0
115	20240419	175000	612525340	4475	4475	4475	4475	0
116	20240419	174900	612525340	4475	4475	4475	4475	0
117	20240419	174800	612525340	4475	4475	4475	4475	0
118	20240419	174700	612525340	4475	4475	4475	4475	0
119	20240419	174600	612525340	4475	4475	4475	4475	0
120	20240419	174500	612525340	4475	4475	4475	4475	0
121	20240419	174400	612525340	4475	4475	4475	4475	0
122	20240419	174300	612525340	4475	4475	4475	4475	4029
123	20240419	174200	612525340	4475	4475	4475	4475	0
124	20240419	174100	612525340	4475	4475	4475	4475	0
125	20240419	174000	612525340	4475	4475	4475	4475	0
126	20240419	173900	612525340	4475	4475	4475	4475	0
127	20240419	173800	612525340	4475	4475	4475	4475	0
128	20240419	173700	612525340	4475	4475	4475	4475	0
129	20240419	173600	612525340	4475	4475	4475	4475	0
130	20240419	173500	612525340	4475	4475	4475	4475	0
131	20240419	173400	612525340	4475	4475	4475	4475	0
132	20240419	173300	612525340	4475	4475	4475	4475	0
133	20240419	173200	612525340	4475	4475	4475	4475	0
134	20240419	173100	612525340	4475	4475	4475	4475	0
135	20240419	173000	612525340	4475	4475	4475	4475	0
136	20240419	172900	612525340	4475	4475	4475	4475	0
137	20240419	172800	612525340	4475	4475	4475	4475	0
138	20240419	172700	612525340	4475	4475	4475	4475	0
139	20240419	172600	612525340	4475	4475	4475	4475	0
140	20240419	172500	612525340	4475	4475	4475	4475	0
141	20240419	172400	612525340	4475	4475	4475	4475	0
142	20240419	172300	612525340	4475	4475	4475	4475	0
143	20240419	172200	612525340	4475	4475	4475	4475	0
144	20240419	172100	612525340	4475	4475	4475	4475	0
145	20240419	172000	612525340	4475	4475	4475	4475	0
146	20240419	171900	612525340	4475	4475	4475	4475	0
147	20240419	171800	612525340	4475	4475	4475	4475	0
148	20240419	171700	612525340	4475	4475	4475	4475	0
149	20240419	171600	612525340	4475	4475	4475	4475	0
150	20240419	171500	612525340	4475	4475	4475	4475	0
151	20240419	171400	612525340	4475	4475	4475	4475	0
152	20240419	171300	612525340	4475	4475	4475	4475	4029
153	20240419	171200	612525340	4475	4475	4475	4475	0
154	20240419	171100	612525340	4475	4475	4475	4475	0
155	20240419	171000	612525340	4475	4475	4475	4475	0
156	20240419	170900	612525340	4475	4475	4475	4475	0
157	20240419	170800	612525340	4475	4475	4475	4475	0
158	20240419	170700	612525340	4475	4475	4475	4475	0
159	20240419	170600	612525340	4475	4475	4475	4475	0
160	20240419	170500	612525340	4475	4475	4475	4475	0
161	20240419	170400	612525340	4475	4475	4475	4475	0
162	20240419	170300	612525340	4475	4475	4475	4475	0
163	20240419	170200	612525340	4475	4475	4475	4475	0
164	20240419	170100	612525340	4475	4475	4475	4475	0
165	20240419	170000	612525340	4475	4475	4475	4475	0
166	20240419	165900	612525340	4475	4475	4475	4475	0
167	20240419	165800	612525340	4475	4475	4475	4475	0
168	20240419	165700	612525340	4475	4475	4475	4475	0
169	20240419	165600	612525340	4475	4475	4475	4475	0
170	20240419	165500	612525340	4475	4475	4475	4475	0
171	20240419	165400	612525340	4475	4475	4475	4475	0
172	20240419	165300	612525340	4475	4475	4475	4475	0
173	20240419	165200	612525340	4475	4475	4475	4475	0
174	20240419	165100	612525340	4475	4475	4475	4475	0
175	20240419	165000	612525340	4475	4475	4475	4475	0
176	20240419	164900	612525340	4475	4475	4475	4475	0
177	20240419	164800	612525340	4475	4475	4475	4475	0
178	20240419	164700	612525340	4475	4475	4475	4475	0
179	20240419	164600	612525340	4475	4475	4475	4475	0
180	20240419	164500	612525340	4475	4475	4475	4475	0
181	20240419	164400	612525340	4475	4475	4475	4475	0
182	20240419	164300	612525340	4475	4475	4475	4475	4029
183	20240419	164200	612525340	4475	4475	4475	4475	0
184	20240419	164100	612525340	4475	4475	4475	4475	0
185	20240419	164000	612525340	4475	4475	4475	4475	0
186	20240419	163900	612525340	4475	4475	4475	4475	0
187	20240419	163800	612525340	4475	4475	4475	4475	0
188	20240419	163700	612525340	4475	4475	4475	4475	0
189	20240419	163600	612525340	4475	4475	4475	4475	0
190	20240419	163500	612525340	4475	4475	4475	4475	0
191	20240419	163400	612525340	4475	4475	4475	4475	0
192	20240419	163300	612525340	4475	4475	4475	4475	0
193	20240419	163200	612525340	4475	4475	4475	4475	0
194	20240419	163100	612525340	4475	4475	4475	4475	0
195	20240419	163000	612525340	4475	4475	4475	4475	0
196	20240419	162900	612525340	4475	4475	4475	4475	0
197	20240419	162800	612525340	4475	4475	4475	4475	0
198	20240419	162700	612525340	4475	4475	4475	4475	0
199	20240419	162600	612525340	4475	4475	4475	4475	0
200	20240419	162500	612525340	4475	4475	4475	4475	0
201	20240419	162400	612525340	4475	4475	4475	4475	0
202	20240419	162300	612525340	4475	4475	4475	4475	0
203	20240419	162200	612525340	4475	4475	4475	4475	0
204	20240419	162100	612525340	4475	4475	4475	4475	0
205	20240419	162000	612525340	4475	4475	4475	4475	0
206	20240419	161900	612525340	4475	4475	4475	4475	0
207	20240419	161800	612525340	4475	4475	4475	4475	0
208	20240419	161700	612525340	4475	4475	4475	4475	0
209	20240419	161600	612525340	4475	4475	4475	4475	0
210	20240419	161500	612525340	4475	4475	4475	4475	0
211	20240419	161400	612525340	4475	4475	4475	4475	0
212	20240419	161300	612525340	4475	4475	4475	4475	4029
213	20240419	161200	612525340	4475	4475	4475	4475	0
214	20240419	161100	612525340	4475	4475	4475	4475	0
215	20240419	161000	612525340	4475	4475	4475	4475	0
216	20240419	160900	612525340	4475	4475	4475	4475	0
217	20240419	160800	612525340	4475	4475	4475	4475	0
218	20240419	160700	612525340	4475	4475	4475	4475	0
219	20240419	160600	612525340	4475	4475	4475	4475	0
220	20240419	160500	612525340	4475	4475	4475	4475	0
221	20240419	160400	612525340	4475	4475	4475	4475	0
222	20240419	160300	612525340	4475	4475	4475	4475	0
223	20240419	160200	612525340	4475	4475	4475	4475	0
224	20240419	160100	612525340	4475	4475	4475	4475	0
225	20240419	160000	612525340	4475	4475	4475	4475	0
226	20240419	155900	612525340	4475	4475	4475	4475	0
227	20240419	155800	612525340	4475	4475	4475	4475	0
228	20240419	155700	612525340	4475	4475	4475	4475	0
229	20240419	155600	612525340	4475	4475	4475	4475	0
230	20240419	155500	612525340	4475	4475	4475	4475	0
231	20240419	155400	612525340	4475	4475	4475	4475	0
232	20240419	155300	612525340	4475	4475	4475	4475	0
233	20240419	155200	612525340	4475	4475	4475	4475	0
234	20240419	155100	612525340	4475	4475	4475	4475	0
235	20240419	155000	612525340	4475	4475	4475	4475	0
236	20240419	154900	612525340	4475	4475	4475	4475	0
237	20240419	154800	612525340	4475	4475	4475	4475	0
238	20240419	154700	612525340	4475	4475	4475	4475	0
239	20240419	154600	612525340	4475	4475	4475	4475	0
240	20240419	154500	612525340	4475	4475	4475	4475	0
241	20240419	154400	612525340	4475	4475	4475	4475	0
242	20240419	154300	612525340	4475	4475	4475	4475	4029
243	20240419	154200	612525340	4475	4475	4475	4475	0
244	20240419	154100	612525340	4475	4475	4475	4475	0
245	20240419	154000	612525340	4475	4475	4475	4475	0
246	20240419	153900	612525340	4475	4475	4475	4475	0
247	20240419	153800	612525340	4475	4475	4475	4475	0
248	20240419	153700	612525340	4475	4475	4475	4475	0
249	20240419	153600	612525340	4475	4475	4475	4475	0
250	20240419	153500	612525340	4475	4475	4475	4475	0
251	20240419	153400	612525340	4475	4475	4475	4475	0
252	20240419	153300	612525340	4475	4475	4475	4475	0
253	20240419	153200	612525340	4475	4475	4475	4475	0
254	20240419	153100	612525340	4475	4475	4475	4475	0
255	20240419	153000	612525340	4475	4475	4475	4475	4029
256	20240419	152900	594495565	4470	4470	4470	4470	0
257	20240419	152800	594495565	4470	4470	4470	4470	0
258	20240419	152700	594495565	4470	4470	4470	4470	0
259	20240419	152600	594495565	4470	4470	4470	4470	0
260	20240419	152500	594495565	4470	4470	4470	4470	0
261	20240419	152400	594495565	4470	4470	4470	4470	0
262	20240419	152300	594495565	4470	4470	4470	4470	0
263	20240419	152200	594495565	4470	4470	4470	4470	0
264	20240419	152100	594495565	4470	4470	4470	4470	0
265	20240419	152000	594495565	4470	4470	4470	4470	0
266	20240419	151900	594495565	4470	4475	4475	4470	159
267	20240419	151800	593784385	4470	4475	4475	4470	985
268	20240419	151700	589381415	4470	4465	4470	4465	1135
269	20240419	151600	584312635	4465	4465	4465	4465	82
270	20240419	151500	583946505	4465	4465	4465	4465	0
271	20240419	151400	583946505	4465	4465	4465	4465	847
272	20240419	151300	580164650	4460	4455	4465	4455	266
273	20240419	151200	578978630	4455	4455	4455	4455	0
274	20240419	151100	578978630	4455	4450	4475	4450	1823
275	20240419	151000	570856695	4470	4460	4470	4460	1001
276	20240419	150900	566392215	4460	4480	4480	4460	902
277	20240419	150800	562369255	4480	4465	4480	4465	2063
278	20240419	150700	553135295	4465	4465	4465	4465	0
279	20240419	150600	553135295	4465	4465	4465	4465	30
280	20240419	150500	553001345	4470	4470	4470	4470	0
281	20240419	150400	553001345	4470	4465	4470	4465	1017
282	20240419	150300	548455360	4445	4445	4445	4445	25
283	20240419	150200	548344235	4470	4470	4470	4470	1
284	20240419	150100	548339765	4470	4470	4470	4470	0
285	20240419	150000	548339765	4470	4470	4470	4470	0
286	20240419	145900	548339765	4470	4450	4470	4450	6
287	20240419	145800	548312965	4470	4470	4470	4470	21
288	20240419	145700	548219095	4470	4470	4470	4470	0
289	20240419	145600	548219095	4470	4470	4470	4470	0
290	20240419	145500	548219095	4470	4465	4470	4465	38
291	20240419	145400	548049390	4460	4460	4460	4460	0
292	20240419	145300	548049390	4460	4450	4460	4450	1900
293	20240419	145200	539581720	4450	4450	4450	4450	0
294	20240419	145100	539581720	4450	4450	4450	4450	377
295	20240419	145000	537904070	4445	4445	4445	4445	20
296	20240419	144900	537815170	4450	4450	4450	4450	0
297	20240419	144800	537815170	4450	4440	4450	4440	1749
298	20240419	144700	530048800	4440	4440	4440	4440	19
299	20240419	144600	529964440	4440	4440	4440	4440	340
300	20240419	144500	528454840	4435	4435	4435	4435	0
301	20240419	144400	528454840	4435	4450	4450	4430	3015
302	20240419	144300	515075950	4460	4460	4460	4460	0
303	20240419	144200	515075950	4460	4460	4460	4460	0
304	20240419	144100	515075950	4460	4460	4460	4460	0
305	20240419	144000	515075950	4460	4460	4460	4460	0
306	20240419	143900	515075950	4460	4460	4460	4460	0
307	20240419	143800	515075950	4460	4460	4460	4460	7
308	20240419	143700	515044730	4460	4460	4460	4460	0
309	20240419	143600	515044730	4460	4450	4460	4440	60
310	20240419	143500	514777950	4460	4460	4460	4460	5
311	20240419	143400	514755650	4450	4460	4460	4450	114
312	20240419	143300	514248340	4450	4450	4450	4450	1
313	20240419	143200	514243890	4465	4465	4465	4465	0
314	20240419	143100	514243890	4465	4465	4465	4465	0
315	20240419	143000	514243890	4465	4455	4465	4450	107
316	20240419	142900	513767415	4470	4470	4470	4470	0
317	20240419	142800	513767415	4470	4470	4470	4470	479
318	20240419	142700	511626285	4455	4465	4465	4455	755
319	20240419	142600	508262010	4475	4470	4475	4470	907
320	20240419	142500	504203380	4465	4460	4465	4460	1183
321	20240419	142400	498924885	4460	4460	4460	4460	1
322	20240419	142300	498920425	4465	4465	4465	4465	0
323	20240419	142200	498920425	4465	4465	4465	4465	0
324	20240419	142100	498920425	4465	4465	4465	4465	585
325	20240419	142000	496308400	4465	4455	4465	4455	1477
326	20240419	141900	489718190	4460	4460	4460	4460	0
327	20240419	141800	489718190	4460	4455	4460	4435	21
328	20240419	141700	489624810	4440	4445	4445	4440	699
329	20240419	141600	486518195	4455	4455	4455	4455	0
330	20240419	141500	486518195	4455	4455	4455	4455	0
331	20240419	141400	486518195	4455	4455	4455	4455	0
332	20240419	141300	486518195	4455	4455	4455	4455	0
333	20240419	141200	486518195	4455	4455	4455	4455	0
334	20240419	141100	486518195	4455	4455	4455	4455	12
335	20240419	141000	486464735	4460	4460	4460	4460	0
336	20240419	140900	486464735	4460	4460	4460	4460	149
337	20240419	140800	485800195	4460	4460	4460	4460	0
338	20240419	140700	485800195	4460	4460	4460	4460	68
339	20240419	140600	485496915	4460	4460	4460	4460	0
340	20240419	140500	485496915	4460	4460	4460	4460	109
341	20240419	140400	485010775	4460	4450	4460	4450	61
342	20240419	140300	484739245	4450	4450	4450	4450	118
343	20240419	140200	484214145	4450	4450	4450	4450	29
344	20240419	140100	484085095	4460	4450	4460	4450	103
345	20240419	140000	483626715	4450	4450	4450	4450	113
346	20240419	135900	483123865	4460	4460	4460	4460	140
347	20240419	135800	482499465	4460	4460	4460	4460	0
348	20240419	135700	482499465	4460	4460	4460	4460	2
349	20240419	135600	482490545	4455	4455	4455	4455	0
350	20240419	135500	482490545	4455	4455	4460	4455	3
351	20240419	135400	482477175	4455	4455	4455	4455	2
352	20240419	135300	482468265	4475	4455	4475	4455	222
353	20240419	135200	481474840	4475	4475	4475	4475	0
354	20240419	135100	481474840	4475	4455	4475	4455	401
355	20240419	135000	479682400	4470	4455	4470	4450	54
356	20240419	134900	479441555	4450	4450	4450	4450	3
357	20240419	134800	479428205	4460	4445	4460	4445	4
358	20240419	134700	479410380	4460	4445	4460	4445	5
359	20240419	134600	479388095	4460	4445	4460	4445	3
360	20240419	134500	479374730	4460	4460	4460	4460	54
361	20240419	134400	479133890	4470	4465	4470	4460	901
362	20240419	134300	475114885	4465	4470	4470	4465	8
363	20240419	134200	475079130	4480	4480	4480	4480	0
364	20240419	134100	475079130	4480	4480	4480	4480	0
365	20240419	134000	475079130	4480	4465	4480	4460	43
366	20240419	133900	474887240	4480	4475	4480	4475	3
367	20240419	133800	474873805	4475	4470	4475	4470	302
368	20240419	133700	473523860	4465	4465	4465	4465	92
369	20240419	133600	473113080	4465	4470	4470	4465	210
370	20240419	133500	472175425	4465	4465	4465	4465	1
371	20240419	133400	472170960	4470	4470	4470	4470	0
372	20240419	133300	472170960	4470	4465	4480	4465	3769
373	20240419	133200	455293470	4470	4470	4470	4470	324
374	20240419	133100	453845190	4470	4470	4470	4470	1
375	20240419	133000	453840720	4470	4470	4470	4470	115
376	20240419	132900	453326670	4475	4475	4475	4475	0
377	20240419	132800	453326670	4475	4475	4475	4475	0
378	20240419	132700	453326670	4475	4475	4475	4475	0
379	20240419	132600	453326670	4475	4470	4475	4470	607
380	20240419	132500	450610845	4470	4470	4470	4470	415
381	20240419	132400	448755795	4470	4470	4470	4470	1
382	20240419	132300	448751325	4465	4465	4465	4465	72
383	20240419	132200	448429845	4465	4465	4465	4465	1
384	20240419	132100	448425380	4460	4455	4460	4455	74
385	20240419	132000	448095345	4455	4440	4455	4440	1157
386	20240419	131900	442941205	4450	4435	4450	4435	14
387	20240419	131800	442879025	4440	4440	4440	4440	0
388	20240419	131700	442879025	4440	4440	4440	4440	0
389	20240419	131600	442879025	4440	4440	4440	4440	0
390	20240419	131500	442879025	4440	4435	4440	4435	66
391	20240419	131400	442586005	4440	4440	4440	4440	0
392	20240419	131300	442586005	4440	4440	4440	4440	38
393	20240419	131200	442417285	4440	4440	4440	4440	0
394	20240419	131100	442417285	4440	4440	4440	4440	1
395	20240419	131000	442412845	4440	4445	4445	4440	4
396	20240419	130900	442395080	4450	4445	4450	4445	4
397	20240419	130800	442377290	4445	4445	4445	4445	3
398	20240419	130700	442363955	4450	4435	4450	4435	3
399	20240419	130600	442350620	4440	4440	4440	4440	1
400	20240419	130500	442346180	4450	4435	4450	4435	21
401	20240419	130400	442252880	4450	4435	4450	4435	5013
402	20240419	130300	419945120	4435	4435	4435	4435	0
403	20240419	130200	419945120	4435	4435	4435	4435	1
404	20240419	130100	419940685	4445	4435	4445	4435	4
405	20240419	130000	419922915	4450	4435	4450	4435	8
406	20240419	125900	419887375	4450	4435	4450	4435	16
407	20240419	125800	419816310	4450	4435	4450	4435	3
408	20240419	125700	419802990	4450	4435	4450	4435	11
409	20240419	125600	419754175	4435	4435	4450	4435	303
410	20240419	125500	418405880	4450	4435	4450	4435	106
411	20240419	125400	417934240	4450	4450	4450	4450	1
412	20240419	125300	417929790	4445	4440	4445	4440	3
413	20240419	125200	417916460	4430	4430	4430	4430	22
414	20240419	125100	417819000	4445	4445	4445	4445	1
415	20240419	125000	417814555	4445	4445	4445	4445	0
416	20240419	124900	417814555	4445	4445	4445	4445	0
417	20240419	124800	417814555	4445	4445	4445	4445	856
418	20240419	124700	414009635	4445	4445	4445	4445	0
419	20240419	124600	414009635	4445	4445	4445	4445	0
420	20240419	124500	414009635	4445	4445	4445	4445	0
421	20240419	124400	414009635	4445	4445	4445	4445	0
422	20240419	124300	414009635	4445	4445	4445	4445	4
423	20240419	124200	413991855	4450	4460	4460	4450	235
424	20240419	124100	412946085	4460	4460	4460	4460	0
425	20240419	124000	412946085	4460	4460	4460	4460	0
426	20240419	123900	412946085	4460	4460	4460	4460	0
427	20240419	123800	412946085	4460	4460	4460	4460	0
428	20240419	123700	412946085	4460	4455	4465	4455	121
429	20240419	123600	412406110	4455	4455	4455	4455	0
430	20240419	123500	412406110	4455	4440	4455	4440	1494
431	20240419	123400	405756955	4440	4420	4440	4420	539
432	20240419	123300	403373290	4420	4420	4420	4420	37
433	20240419	123200	403209750	4420	4420	4420	4420	0
434	20240419	123100	403209750	4420	4415	4420	4410	27
435	20240419	123000	403090665	4410	4410	4410	4410	0
436	20240419	122900	403090665	4410	4410	4410	4410	0
437	20240419	122800	403090665	4410	4410	4410	4410	473
438	20240419	122700	401004735	4410	4410	4410	4410	0
439	20240419	122600	401004735	4410	4410	4410	4410	2
440	20240419	122500	400995915	4410	4410	4410	4410	0
441	20240419	122400	400995915	4410	4410	4410	4410	0
442	20240419	122300	400995915	4410	4410	4410	4410	281
443	20240419	122200	399756705	4410	4410	4410	4410	0
444	20240419	122100	399756705	4410	4410	4410	4410	0
445	20240419	122000	399756705	4410	4410	4410	4410	0
446	20240419	121900	399756705	4410	4410	4410	4410	39
447	20240419	121800	399584715	4410	4410	4410	4410	0
448	20240419	121700	399584715	4410	4410	4410	4410	10
449	20240419	121600	399540615	4410	4410	4410	4410	0
450	20240419	121500	399540615	4410	4410	4410	4410	0
451	20240419	121400	399540615	4410	4410	4410	4410	0
452	20240419	121300	399540615	4410	4410	4410	4410	892
453	20240419	121200	395606895	4410	4410	4410	4410	0
454	20240419	121100	395606895	4410	4410	4410	4410	68
455	20240419	121000	395307015	4405	4405	4405	4405	20
456	20240419	120900	395218915	4405	4405	4405	4405	0
457	20240419	120800	395218915	4405	4405	4405	4405	0
458	20240419	120700	395218915	4405	4405	4405	4405	3
459	20240419	120600	395205700	4410	4400	4410	4400	9
460	20240419	120500	395166035	4400	4400	4400	4400	1
461	20240419	120400	395161635	4410	4400	4410	4400	725
462	20240419	120300	391971605	4410	4410	4410	4410	0
463	20240419	120200	391971605	4410	4410	4410	4410	0
464	20240419	120100	391971605	4410	4400	4410	4400	23
465	20240419	120000	391870385	4400	4400	4400	4400	350
466	20240419	115900	390330385	4395	4395	4395	4395	900
467	20240419	115800	386374885	4395	4395	4395	4395	780
468	20240419	115700	382946785	4400	4400	4400	4400	1861
469	20240419	115600	374758385	4405	4405	4405	4405	0
470	20240419	115500	374758385	4405	4405	4405	4405	128
471	20240419	115400	374194545	4410	4410	4410	4410	0
472	20240419	115300	374194545	4410	4410	4410	4410	1
473	20240419	115200	374190135	4415	4415	4415	4415	9
474	20240419	115100	374150400	4410	4410	4410	4410	0
475	20240419	115000	374150400	4410	4410	4410	4410	0
476	20240419	114900	374150400	4410	4410	4410	4410	0
477	20240419	114800	374150400	4410	4410	4410	4410	0
478	20240419	114700	374150400	4410	4410	4410	4410	505
479	20240419	114600	371923350	4415	4415	4415	4415	118
480	20240419	114500	371402380	4420	4420	4420	4420	0
481	20240419	114400	371402380	4420	4420	4420	4420	3
482	20240419	114300	371389120	4420	4420	4420	4420	0
483	20240419	114200	371389120	4420	4420	4420	4420	1
484	20240419	114100	371384700	4415	4415	4415	4415	10
485	20240419	114000	371340550	4415	4415	4415	4415	0
486	20240419	113900	371340550	4415	4415	4415	4415	68
487	20240419	113800	371040330	4415	4415	4415	4415	0
488	20240419	113700	371040330	4415	4415	4415	4415	0
489	20240419	113600	371040330	4415	4415	4415	4415	0
490	20240419	113500	371040330	4415	4415	4415	4415	0
491	20240419	113400	371040330	4415	4415	4415	4415	0
492	20240419	113300	371040330	4415	4415	4415	4415	0
493	20240419	113200	371040330	4415	4415	4415	4415	100
494	20240419	113100	370598830	4415	4415	4415	4415	0
495	20240419	113000	370598830	4415	4415	4415	4415	0
496	20240419	112900	370598830	4415	4415	4415	4415	1
497	20240419	112800	370594415	4405	4410	4410	4405	2158
498	20240419	112700	361088105	4415	4415	4415	4415	186
499	20240419	112600	360266915	4410	4410	4410	4410	10
500	20240419	112500	360222815	4415	4415	4415	4415	20
501	20240419	112400	360134515	4415	4415	4415	4415	25
502	20240419	112300	360024140	4415	4415	4415	4415	175
503	20240419	112200	359251515	4415	4415	4415	4415	0
504	20240419	112100	359251515	4415	4415	4415	4415	110
505	20240419	112000	358765865	4420	4420	4420	4420	0
506	20240419	111900	358765865	4420	4420	4420	4420	0
507	20240419	111800	358765865	4420	4420	4420	4420	107
508	20240419	111700	358292925	4415	4410	4425	4410	327
509	20240419	111600	356848695	4415	4415	4415	4415	0
510	20240419	111500	356848695	4415	4415	4415	4415	1
511	20240419	111400	356844280	4405	4405	4405	4405	735
512	20240419	111300	353606605	4410	4415	4415	4410	125
513	20240419	111200	353054740	4425	4425	4425	4425	0
514	20240419	111100	353054740	4425	4410	4425	4410	584
515	20240419	111000	350476085	4410	4410	4430	4405	1610
516	20240419	110900	343375285	4400	4410	4410	4400	495
517	20240419	110800	341192345	4410	4405	4410	4395	466
518	20240419	110700	339139620	4405	4405	4405	4395	47
519	20240419	110600	338932715	4405	4395	4405	4395	9
520	20240419	110500	338893080	4405	4405	4405	4405	1
521	20240419	110400	338888675	4385	4385	4390	4385	218
522	20240419	110300	337932290	4380	4380	4380	4380	1
523	20240419	110200	337927910	4380	4385	4385	4380	3780
524	20240419	110100	321357270	4385	4395	4410	4385	525
525	20240419	110000	319049215	4390	4390	4390	4390	68
526	20240419	105900	318750695	4385	4385	4385	4385	210
527	20240419	105800	317829845	4380	4395	4395	4380	1666
528	20240419	105700	310521690	4395	4395	4395	4395	2
529	20240419	105600	310512900	4395	4395	4395	4395	1000
530	20240419	105500	306117900	4390	4400	4400	4390	2849
531	20240419	105400	293592895	4400	4400	4405	4400	230
532	20240419	105300	292579940	4400	4400	4400	4400	24
533	20240419	105200	292474340	4400	4415	4415	4400	188
534	20240419	105100	291646295	4405	4425	4430	4405	3417
535	20240419	105000	276559810	4430	4430	4430	4430	50
536	20240419	104900	276338310	4430	4430	4430	4430	213
537	20240419	104800	275394720	4430	4445	4445	4430	1396
538	20240419	104700	269201500	4440	4440	4440	4440	22
539	20240419	104600	269103820	4455	4445	4475	4445	13
540	20240419	104500	269045745	4450	4445	4480	4445	81
541	20240419	104400	268683675	4455	4460	4480	4445	14
542	20240419	104300	268621150	4445	4440	4480	4440	1091
543	20240419	104200	263743115	4435	4440	4440	4435	841
544	20240419	104100	260013240	4450	4445	4470	4445	514
545	20240419	104000	257725205	4450	4445	4450	4445	46
546	20240419	103900	257520530	4450	4450	4450	4450	553
547	20240419	103800	255059680	4450	4460	4460	4450	673
548	20240419	103700	252062840	4460	4455	4460	4455	4
549	20240419	103600	252045010	4465	4445	4465	4445	1476
550	20240419	103500	245479080	4445	4445	4445	4445	30
551	20240419	103400	245345730	4445	4445	4445	4445	1
552	20240419	103300	245341285	4445	4445	4460	4430	1616
553	20240419	103200	238171070	4460	4460	4460	4460	457
554	20240419	103100	236132850	4460	4460	4460	4460	5
555	20240419	103000	236110550	4450	4450	4460	4450	31
556	20240419	102900	235972450	4460	4450	4460	4450	515
557	20240419	102800	233680620	4460	4450	4460	4450	16
558	20240419	102700	233609320	4445	4450	4460	4445	130
559	20240419	102600	233031335	4450	4450	4450	4445	1376
560	20240419	102500	226909655	4455	4455	4455	4455	5
561	20240419	102400	226887380	4450	4460	4460	4450	202
562	20240419	102300	225987725	4475	4480	4480	4465	12
563	20240419	102200	225934045	4470	4470	4470	4470	178
564	20240419	102100	225138385	4470	4485	4490	4470	2810
565	20240419	102000	212551670	4490	4490	4490	4490	1790
566	20240419	101900	204514570	4490	4490	4490	4490	0
567	20240419	101800	204514570	4490	4490	4490	4490	201
568	20240419	101700	203612080	4495	4495	4495	4495	3
569	20240419	101600	203598595	4490	4490	4490	4490	282
570	20240419	101500	202332415	4490	4490	4495	4490	530
571	20240419	101400	199952710	4490	4490	4490	4490	0
572	20240419	101300	199952710	4490	4490	4495	4490	509
573	20240419	101200	197667285	4490	4485	4490	4480	476
574	20240419	101100	195532410	4490	4490	4490	4490	315
575	20240419	101000	194118060	4490	4490	4490	4490	199
576	20240419	100900	193224550	4490	4500	4500	4490	725
577	20240419	100800	189964810	4500	4500	4500	4495	819
578	20240419	100700	186281810	4500	4500	4500	4500	1
579	20240419	100600	186277310	4495	4495	4495	4495	11
580	20240419	100500	186227865	4495	4495	4500	4495	796
581	20240419	100400	182649830	4500	4495	4500	4495	122
582	20240419	100300	182101340	4500	4500	4500	4500	341
583	20240419	100200	180566840	4500	4500	4505	4500	308
584	20240419	100100	179179325	4505	4500	4505	4495	505
585	20240419	100000	176907830	4500	4495	4500	4495	12
586	20240419	095900	176853855	4495	4495	4500	4490	335
587	20240419	095800	175347525	4495	4495	4500	4495	31
588	20240419	095700	175208175	4500	4495	4500	4495	238
589	20240419	095600	174138320	4495	4495	4500	4495	73
590	20240419	095500	173810115	4500	4490	4500	4490	655
591	20240419	095400	170863620	4500	4495	4500	4495	943
592	20240419	095300	166620185	4495	4495	4500	4495	849
593	20240419	095200	162803840	4495	4490	4495	4490	63
594	20240419	095100	162520890	4490	4490	4490	4485	169
595	20240419	095000	161762860	4490	4490	4490	4485	207
596	20240419	094900	160833435	4485	4485	4485	4485	311
597	20240419	094800	159438600	4495	4495	4495	4485	49
598	20240419	094700	159218495	4495	4495	4500	4480	1838
599	20240419	094600	150950885	4475	4450	4500	4450	4128
600	20240419	094500	132477650	4450	4445	4450	4440	270
601	20240419	094400	131278235	4445	4435	4445	4435	132
602	20240419	094300	130691835	4430	4435	4440	4430	206
603	20240419	094200	129779180	4430	4430	4435	4430	17
604	20240419	094100	129703830	4430	4430	4435	4430	484
605	20240419	094000	127559670	4435	4430	4435	4430	89
606	20240419	093900	127165375	4430	4420	4435	4420	56
607	20240419	093800	126917320	4425	4425	4455	4425	306
608	20240419	093700	125556635	4450	4425	4450	4420	336
609	20240419	093600	124064820	4420	4425	4425	4420	22
610	20240419	093500	123967525	4420	4420	4425	4410	467
611	20240419	093400	121905345	4420	4415	4425	4415	9
612	20240419	093300	121865555	4425	4415	4425	4415	12
613	20240419	093200	121812540	4440	4450	4450	4405	3742
614	20240419	093100	105247230	4450	4440	4450	4440	299
615	20240419	093000	103919640	4440	4445	4450	4440	647
616	20240419	092900	101043750	4450	4450	4450	4450	87
617	20240419	092800	100656600	4450	4450	4450	4450	159
618	20240419	092700	99949050	4450	4450	4450	4450	60
619	20240419	092600	99682050	4450	4450	4455	4450	217
620	20240419	092500	98716385	4450	4445	4450	4445	314
621	20240419	092400	97319835	4445	4440	4445	4440	61
622	20240419	092300	97048735	4440	4440	4445	4440	10
623	20240419	092200	97004310	4440	4435	4445	4435	471
624	20240419	092100	94912820	4425	4435	4435	4420	861
625	20240419	092000	91102845	4420	4415	4430	4415	1123
626	20240419	091900	86141365	4415	4420	4420	4415	1018
627	20240419	091800	81646855	4420	4420	4420	4420	33
628	20240419	091700	81500995	4430	4435	4435	4420	1511
629	20240419	091600	74807215	4435	4405	4435	4405	236
630	20240419	091500	73766570	4415	4435	4435	4415	3671
631	20240419	091400	57546695	4435	4430	4435	4430	53
632	20240419	091300	57311880	4410	4465	4465	4405	1394
633	20240419	091200	51144110	4470	4470	4470	4470	91
634	20240419	091100	50737340	4475	4465	4480	4465	2574
635	20240419	091000	39216050	4465	4475	4475	4465	1443
636	20240419	090900	32765440	4480	4370	4480	4370	5070
637	20240419	090800	10184045	4370	4400	4400	4370	981
638	20240419	090700	5872630	4400	4400	4400	4400	20
639	20240419	090600	5784630	4405	4405	4405	4405	30
640	20240419	090500	5652480	4415	4415	4415	4415	1
641	20240419	090400	5648065	4415	4420	4420	4380	160
642	20240419	090300	4945890	4420	4410	4420	4410	312
643	20240419	090200	3567050	4410	4405	4410	4330	515
644	20240419	090100	1301750	4400	4400	4400	4400	8
645	20240419	090000	1266550	4330	4410	4410	4330	289