KissMeData/073110/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	193700	130170680	5820	5820	5820	5820	179
3	20240419	193600	130170680	5820	5820	5820	5820	0
4	20240419	193500	130170680	5820	5820	5820	5820	0
5	20240419	193400	130170680	5820	5820	5820	5820	0
6	20240419	193300	130170680	5820	5820	5820	5820	0
7	20240419	193200	130170680	5820	5820	5820	5820	0
8	20240419	193100	130170680	5820	5820	5820	5820	0
9	20240419	193000	130170680	5820	5820	5820	5820	0
10	20240419	192900	130170680	5820	5820	5820	5820	0
11	20240419	192800	130170680	5820	5820	5820	5820	0
12	20240419	192700	130170680	5820	5820	5820	5820	0
13	20240419	192600	130170680	5820	5820	5820	5820	0
14	20240419	192500	130170680	5820	5820	5820	5820	0
15	20240419	192400	130170680	5820	5820	5820	5820	0
16	20240419	192300	130170680	5820	5820	5820	5820	0
17	20240419	192200	130170680	5820	5820	5820	5820	0
18	20240419	192100	130170680	5820	5820	5820	5820	0
19	20240419	192000	130170680	5820	5820	5820	5820	0
20	20240419	191900	130170680	5820	5820	5820	5820	0
21	20240419	191800	130170680	5820	5820	5820	5820	0
22	20240419	191700	130170680	5820	5820	5820	5820	0
23	20240419	191600	130170680	5820	5820	5820	5820	0
24	20240419	191500	130170680	5820	5820	5820	5820	0
25	20240419	191400	130170680	5820	5820	5820	5820	0
26	20240419	191300	130170680	5820	5820	5820	5820	0
27	20240419	191200	130170680	5820	5820	5820	5820	0
28	20240419	191100	130170680	5820	5820	5820	5820	0
29	20240419	191000	130170680	5820	5820	5820	5820	0
30	20240419	190900	130170680	5820	5820	5820	5820	0
31	20240419	190800	130170680	5820	5820	5820	5820	0
32	20240419	190700	130170680	5820	5820	5820	5820	179
33	20240419	190600	130170680	5820	5820	5820	5820	0
34	20240419	190500	130170680	5820	5820	5820	5820	0
35	20240419	190400	130170680	5820	5820	5820	5820	0
36	20240419	190300	130170680	5820	5820	5820	5820	0
37	20240419	190200	130170680	5820	5820	5820	5820	0
38	20240419	190100	130170680	5820	5820	5820	5820	0
39	20240419	190000	130170680	5820	5820	5820	5820	0
40	20240419	185900	130170680	5820	5820	5820	5820	0
41	20240419	185800	130170680	5820	5820	5820	5820	0
42	20240419	185700	130170680	5820	5820	5820	5820	0
43	20240419	185600	130170680	5820	5820	5820	5820	0
44	20240419	185500	130170680	5820	5820	5820	5820	0
45	20240419	185400	130170680	5820	5820	5820	5820	0
46	20240419	185300	130170680	5820	5820	5820	5820	0
47	20240419	185200	130170680	5820	5820	5820	5820	0
48	20240419	185100	130170680	5820	5820	5820	5820	0
49	20240419	185000	130170680	5820	5820	5820	5820	0
50	20240419	184900	130170680	5820	5820	5820	5820	0
51	20240419	184800	130170680	5820	5820	5820	5820	0
52	20240419	184700	130170680	5820	5820	5820	5820	0
53	20240419	184600	130170680	5820	5820	5820	5820	0
54	20240419	184500	130170680	5820	5820	5820	5820	0
55	20240419	184400	130170680	5820	5820	5820	5820	0
56	20240419	184300	130170680	5820	5820	5820	5820	0
57	20240419	184200	130170680	5820	5820	5820	5820	0
58	20240419	184100	130170680	5820	5820	5820	5820	0
59	20240419	184000	130170680	5820	5820	5820	5820	0
60	20240419	183900	130170680	5820	5820	5820	5820	0
61	20240419	183800	130170680	5820	5820	5820	5820	0
62	20240419	183700	130170680	5820	5820	5820	5820	179
63	20240419	183600	130170680	5820	5820	5820	5820	0
64	20240419	183500	130170680	5820	5820	5820	5820	0
65	20240419	183400	130170680	5820	5820	5820	5820	0
66	20240419	183300	130170680	5820	5820	5820	5820	0
67	20240419	183200	130170680	5820	5820	5820	5820	0
68	20240419	183100	130170680	5820	5820	5820	5820	0
69	20240419	183000	130170680	5820	5820	5820	5820	0
70	20240419	182900	130170680	5820	5820	5820	5820	0
71	20240419	182800	130170680	5820	5820	5820	5820	0
72	20240419	182700	130170680	5820	5820	5820	5820	0
73	20240419	182600	130170680	5820	5820	5820	5820	0
74	20240419	182500	130170680	5820	5820	5820	5820	0
75	20240419	182400	130170680	5820	5820	5820	5820	0
76	20240419	182300	130170680	5820	5820	5820	5820	0
77	20240419	182200	130170680	5820	5820	5820	5820	0
78	20240419	182100	130170680	5820	5820	5820	5820	0
79	20240419	182000	130170680	5820	5820	5820	5820	0
80	20240419	181900	130170680	5820	5820	5820	5820	0
81	20240419	181800	130170680	5820	5820	5820	5820	0
82	20240419	181700	130170680	5820	5820	5820	5820	0
83	20240419	181600	130170680	5820	5820	5820	5820	0
84	20240419	181500	130170680	5820	5820	5820	5820	0
85	20240419	181400	130170680	5820	5820	5820	5820	0
86	20240419	181300	130170680	5820	5820	5820	5820	0
87	20240419	181200	130170680	5820	5820	5820	5820	0
88	20240419	181100	130170680	5820	5820	5820	5820	0
89	20240419	181000	130170680	5820	5820	5820	5820	0
90	20240419	180900	130170680	5820	5820	5820	5820	0
91	20240419	180800	130170680	5820	5820	5820	5820	0
92	20240419	180700	130170680	5820	5820	5820	5820	179
93	20240419	180600	130170680	5820	5820	5820	5820	0
94	20240419	180500	130170680	5820	5820	5820	5820	0
95	20240419	180400	130170680	5820	5820	5820	5820	0
96	20240419	180300	130170680	5820	5820	5820	5820	0
97	20240419	180200	130170680	5820	5820	5820	5820	0
98	20240419	180100	130170680	5820	5820	5820	5820	0
99	20240419	180000	130170680	5820	5820	5820	5820	0
100	20240419	175900	130170680	5820	5820	5820	5820	0
101	20240419	175800	130170680	5820	5820	5820	5820	0
102	20240419	175700	130170680	5820	5820	5820	5820	0
103	20240419	175600	130170680	5820	5820	5820	5820	0
104	20240419	175500	130170680	5820	5820	5820	5820	0
105	20240419	175400	130170680	5820	5820	5820	5820	0
106	20240419	175300	130170680	5820	5820	5820	5820	0
107	20240419	175200	130170680	5820	5820	5820	5820	0
108	20240419	175100	130170680	5820	5820	5820	5820	0
109	20240419	175000	130170680	5820	5820	5820	5820	0
110	20240419	174900	130170680	5820	5820	5820	5820	0
111	20240419	174800	130170680	5820	5820	5820	5820	0
112	20240419	174700	130170680	5820	5820	5820	5820	0
113	20240419	174600	130170680	5820	5820	5820	5820	0
114	20240419	174500	130170680	5820	5820	5820	5820	0
115	20240419	174400	130170680	5820	5820	5820	5820	0
116	20240419	174300	130170680	5820	5820	5820	5820	0
117	20240419	174200	130170680	5820	5820	5820	5820	0
118	20240419	174100	130170680	5820	5820	5820	5820	0
119	20240419	174000	130170680	5820	5820	5820	5820	0
120	20240419	173900	130170680	5820	5820	5820	5820	0
121	20240419	173800	130170680	5820	5820	5820	5820	0
122	20240419	173700	130170680	5820	5820	5820	5820	179
123	20240419	173600	130170680	5820	5820	5820	5820	0
124	20240419	173500	130170680	5820	5820	5820	5820	0
125	20240419	173400	130170680	5820	5820	5820	5820	0
126	20240419	173300	130170680	5820	5820	5820	5820	0
127	20240419	173200	130170680	5820	5820	5820	5820	0
128	20240419	173100	130170680	5820	5820	5820	5820	0
129	20240419	173000	130170680	5820	5820	5820	5820	0
130	20240419	172900	130170680	5820	5820	5820	5820	0
131	20240419	172800	130170680	5820	5820	5820	5820	0
132	20240419	172700	130170680	5820	5820	5820	5820	0
133	20240419	172600	130170680	5820	5820	5820	5820	0
134	20240419	172500	130170680	5820	5820	5820	5820	0
135	20240419	172400	130170680	5820	5820	5820	5820	0
136	20240419	172300	130170680	5820	5820	5820	5820	0
137	20240419	172200	130170680	5820	5820	5820	5820	0
138	20240419	172100	130170680	5820	5820	5820	5820	0
139	20240419	172000	130170680	5820	5820	5820	5820	0
140	20240419	171900	130170680	5820	5820	5820	5820	0
141	20240419	171800	130170680	5820	5820	5820	5820	0
142	20240419	171700	130170680	5820	5820	5820	5820	0
143	20240419	171600	130170680	5820	5820	5820	5820	0
144	20240419	171500	130170680	5820	5820	5820	5820	0
145	20240419	171400	130170680	5820	5820	5820	5820	0
146	20240419	171300	130170680	5820	5820	5820	5820	0
147	20240419	171200	130170680	5820	5820	5820	5820	0
148	20240419	171100	130170680	5820	5820	5820	5820	0
149	20240419	171000	130170680	5820	5820	5820	5820	0
150	20240419	170900	130170680	5820	5820	5820	5820	0
151	20240419	170800	130170680	5820	5820	5820	5820	0
152	20240419	170700	130170680	5820	5820	5820	5820	179
153	20240419	170600	130170680	5820	5820	5820	5820	0
154	20240419	170500	130170680	5820	5820	5820	5820	0
155	20240419	170400	130170680	5820	5820	5820	5820	0
156	20240419	170300	130170680	5820	5820	5820	5820	0
157	20240419	170200	130170680	5820	5820	5820	5820	0
158	20240419	170100	130170680	5820	5820	5820	5820	0
159	20240419	170000	130170680	5820	5820	5820	5820	0
160	20240419	165900	130170680	5820	5820	5820	5820	0
161	20240419	165800	130170680	5820	5820	5820	5820	0
162	20240419	165700	130170680	5820	5820	5820	5820	0
163	20240419	165600	130170680	5820	5820	5820	5820	0
164	20240419	165500	130170680	5820	5820	5820	5820	0
165	20240419	165400	130170680	5820	5820	5820	5820	0
166	20240419	165300	130170680	5820	5820	5820	5820	0
167	20240419	165200	130170680	5820	5820	5820	5820	0
168	20240419	165100	130170680	5820	5820	5820	5820	0
169	20240419	165000	130170680	5820	5820	5820	5820	0
170	20240419	164900	130170680	5820	5820	5820	5820	0
171	20240419	164800	130170680	5820	5820	5820	5820	0
172	20240419	164700	130170680	5820	5820	5820	5820	0
173	20240419	164600	130170680	5820	5820	5820	5820	0
174	20240419	164500	130170680	5820	5820	5820	5820	0
175	20240419	164400	130170680	5820	5820	5820	5820	0
176	20240419	164300	130170680	5820	5820	5820	5820	0
177	20240419	164200	130170680	5820	5820	5820	5820	0
178	20240419	164100	130170680	5820	5820	5820	5820	0
179	20240419	164000	130170680	5820	5820	5820	5820	0
180	20240419	163900	130170680	5820	5820	5820	5820	0
181	20240419	163800	130170680	5820	5820	5820	5820	0
182	20240419	163700	130170680	5820	5820	5820	5820	179
183	20240419	163600	130170680	5820	5820	5820	5820	0
184	20240419	163500	130170680	5820	5820	5820	5820	0
185	20240419	163400	130170680	5820	5820	5820	5820	0
186	20240419	163300	130170680	5820	5820	5820	5820	0
187	20240419	163200	130170680	5820	5820	5820	5820	0
188	20240419	163100	130170680	5820	5820	5820	5820	0
189	20240419	163000	130170680	5820	5820	5820	5820	0
190	20240419	162900	130170680	5820	5820	5820	5820	0
191	20240419	162800	130170680	5820	5820	5820	5820	0
192	20240419	162700	130170680	5820	5820	5820	5820	0
193	20240419	162600	130170680	5820	5820	5820	5820	0
194	20240419	162500	130170680	5820	5820	5820	5820	0
195	20240419	162400	130170680	5820	5820	5820	5820	0
196	20240419	162300	130170680	5820	5820	5820	5820	0
197	20240419	162200	130170680	5820	5820	5820	5820	0
198	20240419	162100	130170680	5820	5820	5820	5820	0
199	20240419	162000	130170680	5820	5820	5820	5820	0
200	20240419	161900	130170680	5820	5820	5820	5820	0
201	20240419	161800	130170680	5820	5820	5820	5820	0
202	20240419	161700	130170680	5820	5820	5820	5820	0
203	20240419	161600	130170680	5820	5820	5820	5820	0
204	20240419	161500	130170680	5820	5820	5820	5820	0
205	20240419	161400	130170680	5820	5820	5820	5820	0
206	20240419	161300	130170680	5820	5820	5820	5820	0
207	20240419	161200	130170680	5820	5820	5820	5820	0
208	20240419	161100	130170680	5820	5820	5820	5820	0
209	20240419	161000	130170680	5820	5820	5820	5820	0
210	20240419	160900	130170680	5820	5820	5820	5820	0
211	20240419	160800	130170680	5820	5820	5820	5820	0
212	20240419	160700	130170680	5820	5820	5820	5820	179
213	20240419	160600	130170680	5820	5820	5820	5820	0
214	20240419	160500	130170680	5820	5820	5820	5820	0
215	20240419	160400	130170680	5820	5820	5820	5820	0
216	20240419	160300	130170680	5820	5820	5820	5820	0
217	20240419	160200	130170680	5820	5820	5820	5820	0
218	20240419	160100	130170680	5820	5820	5820	5820	0
219	20240419	160000	130170680	5820	5820	5820	5820	0
220	20240419	155900	130170680	5820	5820	5820	5820	0
221	20240419	155800	130170680	5820	5820	5820	5820	0
222	20240419	155700	130170680	5820	5820	5820	5820	0
223	20240419	155600	130170680	5820	5820	5820	5820	0
224	20240419	155500	130170680	5820	5820	5820	5820	0
225	20240419	155400	130170680	5820	5820	5820	5820	0
226	20240419	155300	130170680	5820	5820	5820	5820	0
227	20240419	155200	130170680	5820	5820	5820	5820	0
228	20240419	155100	130170680	5820	5820	5820	5820	0
229	20240419	155000	130170680	5820	5820	5820	5820	0
230	20240419	154900	130170680	5820	5820	5820	5820	0
231	20240419	154800	130170680	5820	5820	5820	5820	0
232	20240419	154700	130170680	5820	5820	5820	5820	0
233	20240419	154600	130170680	5820	5820	5820	5820	0
234	20240419	154500	130170680	5820	5820	5820	5820	0
235	20240419	154400	130170680	5820	5820	5820	5820	0
236	20240419	154300	130170680	5820	5820	5820	5820	0
237	20240419	154200	130170680	5820	5820	5820	5820	0
238	20240419	154100	130170680	5820	5820	5820	5820	0
239	20240419	154000	130170680	5820	5820	5820	5820	0
240	20240419	153900	130170680	5820	5820	5820	5820	0
241	20240419	153800	130170680	5820	5820	5820	5820	0
242	20240419	153700	130170680	5820	5820	5820	5820	179
243	20240419	153600	130170680	5820	5820	5820	5820	0
244	20240419	153500	130170680	5820	5820	5820	5820	0
245	20240419	153400	130170680	5820	5820	5820	5820	0
246	20240419	153300	130170680	5820	5820	5820	5820	0
247	20240419	153200	130170680	5820	5820	5820	5820	0
248	20240419	153100	130170680	5820	5820	5820	5820	0
249	20240419	153000	130170680	5820	5820	5820	5820	179
250	20240419	152900	129128900	5790	5790	5790	5790	0
251	20240419	152800	129128900	5790	5790	5790	5790	0
252	20240419	152700	129128900	5790	5790	5790	5790	0
253	20240419	152600	129128900	5790	5790	5790	5790	0
254	20240419	152500	129128900	5790	5790	5790	5790	0
255	20240419	152400	129128900	5790	5790	5790	5790	0
256	20240419	152300	129128900	5790	5790	5790	5790	0
257	20240419	152200	129128900	5790	5790	5790	5790	0
258	20240419	152100	129128900	5790	5790	5790	5790	0
259	20240419	152000	129128900	5790	5790	5790	5790	0
260	20240419	151900	129128900	5790	5790	5820	5790	452
261	20240419	151800	126505400	5800	5800	5800	5800	0
262	20240419	151700	126505400	5800	5800	5800	5800	0
263	20240419	151600	126505400	5800	5800	5800	5800	75
264	20240419	151500	126070400	5790	5790	5790	5790	69
265	20240419	151400	125670890	5790	5790	5790	5790	0
266	20240419	151300	125670890	5790	5790	5790	5790	0
267	20240419	151200	125670890	5790	5790	5790	5790	19
268	20240419	151100	125560880	5800	5800	5800	5800	0
269	20240419	151000	125560880	5800	5810	5810	5800	1825
270	20240419	150900	114958130	5820	5820	5820	5820	0
271	20240419	150800	114958130	5820	5820	5820	5820	4
272	20240419	150700	114934850	5820	5820	5820	5820	0
273	20240419	150600	114934850	5820	5810	5820	5810	4
274	20240419	150500	114911600	5820	5820	5820	5820	0
275	20240419	150400	114911600	5820	5820	5820	5820	0
276	20240419	150300	114911600	5820	5820	5820	5820	9
277	20240419	150200	114859220	5820	5820	5820	5820	0
278	20240419	150100	114859220	5820	5820	5820	5820	0
279	20240419	150000	114859220	5820	5820	5820	5820	0
280	20240419	145900	114859220	5820	5820	5820	5820	0
281	20240419	145800	114859220	5820	5820	5820	5820	0
282	20240419	145700	114859220	5820	5820	5820	5820	0
283	20240419	145600	114859220	5820	5820	5820	5820	1
284	20240419	145500	114853400	5820	5820	5820	5820	0
285	20240419	145400	114853400	5820	5820	5820	5820	0
286	20240419	145300	114853400	5820	5820	5820	5820	0
287	20240419	145200	114853400	5820	5820	5820	5820	0
288	20240419	145100	114853400	5820	5820	5820	5820	0
289	20240419	145000	114853400	5820	5820	5820	5820	0
290	20240419	144900	114853400	5820	5820	5820	5810	452
291	20240419	144800	112227010	5820	5820	5820	5820	0
292	20240419	144700	112227010	5820	5820	5820	5820	23
293	20240419	144600	112093150	5820	5820	5820	5820	50
294	20240419	144500	111802150	5810	5810	5810	5810	0
295	20240419	144400	111802150	5810	5810	5810	5810	0
296	20240419	144300	111802150	5810	5810	5810	5810	600
297	20240419	144200	108316150	5810	5810	5810	5810	0
298	20240419	144100	108316150	5810	5810	5810	5810	0
299	20240419	144000	108316150	5810	5810	5810	5810	3
300	20240419	143900	108298720	5810	5810	5810	5810	0
301	20240419	143800	108298720	5810	5810	5810	5810	0
302	20240419	143700	108298720	5810	5810	5810	5810	1
303	20240419	143600	108292910	5800	5800	5800	5800	0
304	20240419	143500	108292910	5800	5800	5800	5800	0
305	20240419	143400	108292910	5800	5800	5800	5800	0
306	20240419	143300	108292910	5800	5800	5800	5800	0
307	20240419	143200	108292910	5800	5800	5800	5800	0
308	20240419	143100	108292910	5800	5800	5800	5800	0
309	20240419	143000	108292910	5800	5800	5800	5800	0
310	20240419	142900	108292910	5800	5800	5800	5800	0
311	20240419	142800	108292910	5800	5800	5800	5800	0
312	20240419	142700	108292910	5800	5800	5800	5800	0
313	20240419	142600	108292910	5800	5810	5810	5800	1000
314	20240419	142500	102492880	5810	5810	5810	5810	0
315	20240419	142400	102492880	5810	5810	5810	5810	0
316	20240419	142300	102492880	5810	5810	5810	5810	0
317	20240419	142200	102492880	5810	5810	5810	5810	0
318	20240419	142100	102492880	5810	5810	5810	5810	0
319	20240419	142000	102492880	5810	5810	5810	5810	2
320	20240419	141900	102481260	5820	5820	5820	5820	0
321	20240419	141800	102481260	5820	5820	5820	5820	1
322	20240419	141700	102475440	5820	5820	5820	5820	0
323	20240419	141600	102475440	5820	5820	5820	5820	23
324	20240419	141500	102341580	5820	5820	5820	5820	0
325	20240419	141400	102341580	5820	5820	5820	5820	0
326	20240419	141300	102341580	5820	5820	5820	5820	0
327	20240419	141200	102341580	5820	5820	5820	5820	0
328	20240419	141100	102341580	5820	5820	5820	5820	0
329	20240419	141000	102341580	5820	5820	5820	5820	0
330	20240419	140900	102341580	5820	5820	5820	5820	29
331	20240419	140800	102172800	5820	5820	5820	5820	0
332	20240419	140700	102172800	5820	5820	5820	5820	10
333	20240419	140600	102114600	5820	5820	5820	5820	0
334	20240419	140500	102114600	5820	5820	5820	5820	0
335	20240419	140400	102114600	5820	5820	5820	5820	0
336	20240419	140300	102114600	5820	5820	5820	5820	0
337	20240419	140200	102114600	5820	5820	5820	5820	0
338	20240419	140100	102114600	5820	5820	5820	5820	0
339	20240419	140000	102114600	5820	5810	5820	5810	491
340	20240419	135900	99259920	5790	5790	5790	5790	0
341	20240419	135800	99259920	5790	5790	5790	5790	0
342	20240419	135700	99259920	5790	5790	5790	5790	0
343	20240419	135600	99259920	5790	5790	5790	5790	0
344	20240419	135500	99259920	5790	5790	5790	5790	0
345	20240419	135400	99259920	5790	5800	5800	5790	100
346	20240419	135300	98680860	5800	5800	5800	5800	1
347	20240419	135200	98675060	5800	5800	5800	5800	0
348	20240419	135100	98675060	5800	5800	5800	5800	0
349	20240419	135000	98675060	5800	5800	5800	5800	81
350	20240419	134900	98205260	5800	5800	5800	5800	0
351	20240419	134800	98205260	5800	5800	5800	5800	0
352	20240419	134700	98205260	5800	5800	5800	5800	0
353	20240419	134600	98205260	5800	5800	5800	5800	5
354	20240419	134500	98176260	5800	5800	5800	5800	0
355	20240419	134400	98176260	5800	5800	5800	5800	0
356	20240419	134300	98176260	5800	5800	5800	5800	0
357	20240419	134200	98176260	5800	5800	5800	5800	1
358	20240419	134100	98170460	5790	5790	5790	5790	0
359	20240419	134000	98170460	5790	5790	5790	5790	0
360	20240419	133900	98170460	5790	5790	5790	5790	0
361	20240419	133800	98170460	5790	5790	5790	5790	0
362	20240419	133700	98170460	5790	5790	5790	5790	0
363	20240419	133600	98170460	5790	5790	5790	5790	0
364	20240419	133500	98170460	5790	5790	5790	5790	0
365	20240419	133400	98170460	5790	5790	5790	5790	0
366	20240419	133300	98170460	5790	5790	5790	5790	199
367	20240419	133200	97018250	5810	5810	5810	5810	0
368	20240419	133100	97018250	5810	5810	5810	5810	0
369	20240419	133000	97018250	5810	5810	5810	5810	0
370	20240419	132900	97018250	5810	5810	5810	5810	0
371	20240419	132800	97018250	5810	5810	5810	5810	0
372	20240419	132700	97018250	5810	5810	5810	5810	0
373	20240419	132600	97018250	5810	5810	5810	5810	0
374	20240419	132500	97018250	5810	5810	5810	5810	0
375	20240419	132400	97018250	5810	5810	5810	5810	0
376	20240419	132300	97018250	5810	5810	5810	5810	0
377	20240419	132200	97018250	5810	5810	5810	5810	0
378	20240419	132100	97018250	5810	5810	5810	5810	0
379	20240419	132000	97018250	5810	5810	5810	5810	0
380	20240419	131900	97018250	5810	5810	5810	5810	0
381	20240419	131800	97018250	5810	5810	5810	5810	0
382	20240419	131700	97018250	5810	5810	5810	5810	0
383	20240419	131600	97018250	5810	5810	5810	5810	0
384	20240419	131500	97018250	5810	5810	5810	5810	1
385	20240419	131400	97012440	5790	5790	5790	5790	0
386	20240419	131300	97012440	5790	5790	5790	5790	1
387	20240419	131200	97006650	5810	5810	5810	5810	0
388	20240419	131100	97006650	5810	5810	5810	5810	5
389	20240419	131000	96977600	5800	5800	5800	5800	15
390	20240419	130900	96890600	5780	5780	5780	5780	0
391	20240419	130800	96890600	5780	5790	5790	5780	835
392	20240419	130700	92063250	5780	5780	5780	5780	0
393	20240419	130600	92063250	5780	5780	5780	5780	0
394	20240419	130500	92063250	5780	5780	5780	5780	0
395	20240419	130400	92063250	5780	5780	5780	5780	0
396	20240419	130300	92063250	5780	5780	5780	5780	0
397	20240419	130200	92063250	5780	5780	5780	5780	0
398	20240419	130100	92063250	5780	5820	5820	5780	182
399	20240419	130000	91008900	5820	5820	5820	5820	20
400	20240419	125900	90892500	5820	5820	5820	5820	0
401	20240419	125800	90892500	5820	5820	5820	5820	0
402	20240419	125700	90892500	5820	5820	5820	5820	200
403	20240419	125600	89728500	5780	5780	5780	5780	0
404	20240419	125500	89728500	5780	5780	5780	5780	0
405	20240419	125400	89728500	5780	5780	5780	5780	0
406	20240419	125300	89728500	5780	5780	5780	5780	0
407	20240419	125200	89728500	5780	5780	5780	5780	0
408	20240419	125100	89728500	5780	5780	5780	5780	0
409	20240419	125000	89728500	5780	5780	5780	5780	0
410	20240419	124900	89728500	5780	5780	5780	5780	0
411	20240419	124800	89728500	5780	5780	5780	5780	0
412	20240419	124700	89728500	5780	5780	5780	5780	0
413	20240419	124600	89728500	5780	5780	5780	5780	9
414	20240419	124500	89676480	5790	5790	5790	5790	11
415	20240419	124400	89612790	5790	5790	5790	5790	0
416	20240419	124300	89612790	5790	5790	5790	5790	23
417	20240419	124200	89479620	5800	5800	5800	5800	21
418	20240419	124100	89357820	5800	5800	5800	5800	0
419	20240419	124000	89357820	5800	5800	5800	5800	0
420	20240419	123900	89357820	5800	5800	5800	5800	0
421	20240419	123800	89357820	5800	5800	5800	5800	0
422	20240419	123700	89357820	5800	5800	5800	5800	0
423	20240419	123600	89357820	5800	5800	5800	5800	0
424	20240419	123500	89357820	5800	5800	5800	5800	0
425	20240419	123400	89357820	5800	5800	5800	5800	304
426	20240419	123300	87594620	5800	5800	5800	5800	0
427	20240419	123200	87594620	5800	5800	5800	5800	0
428	20240419	123100	87594620	5800	5800	5800	5800	30
429	20240419	123000	87420620	5800	5800	5800	5800	0
430	20240419	122900	87420620	5800	5800	5800	5800	20
431	20240419	122800	87304620	5790	5790	5790	5790	0
432	20240419	122700	87304620	5790	5790	5790	5790	0
433	20240419	122600	87304620	5790	5790	5790	5790	397
434	20240419	122500	85005990	5760	5760	5760	5760	0
435	20240419	122400	85005990	5760	5760	5760	5760	0
436	20240419	122300	85005990	5760	5760	5760	5760	0
437	20240419	122200	85005990	5760	5760	5760	5760	0
438	20240419	122100	85005990	5760	5760	5760	5760	0
439	20240419	122000	85005990	5760	5760	5760	5760	0
440	20240419	121900	85005990	5760	5760	5760	5760	0
441	20240419	121800	85005990	5760	5760	5760	5760	0
442	20240419	121700	85005990	5760	5760	5760	5760	0
443	20240419	121600	85005990	5760	5760	5760	5760	0
444	20240419	121500	85005990	5760	5760	5760	5760	0
445	20240419	121400	85005990	5760	5760	5760	5760	0
446	20240419	121300	85005990	5760	5760	5760	5760	0
447	20240419	121200	85005990	5760	5760	5760	5760	0
448	20240419	121100	85005990	5760	5760	5760	5760	0
449	20240419	121000	85005990	5760	5760	5760	5760	0
450	20240419	120900	85005990	5760	5760	5760	5760	0
451	20240419	120800	85005990	5760	5760	5760	5760	0
452	20240419	120700	85005990	5760	5760	5760	5760	0
453	20240419	120600	85005990	5760	5760	5760	5760	0
454	20240419	120500	85005990	5760	5760	5760	5760	0
455	20240419	120400	85005990	5760	5760	5760	5760	0
456	20240419	120300	85005990	5760	5760	5760	5760	0
457	20240419	120200	85005990	5760	5760	5760	5760	0
458	20240419	120100	85005990	5760	5770	5770	5760	836
459	20240419	120000	80186050	5770	5770	5770	5770	10
460	20240419	115900	80128350	5770	5770	5770	5770	0
461	20240419	115800	80128350	5770	5770	5770	5770	8
462	20240419	115700	80082190	5770	5770	5770	5770	0
463	20240419	115600	80082190	5770	5770	5770	5770	0
464	20240419	115500	80082190	5770	5770	5770	5770	0
465	20240419	115400	80082190	5770	5770	5770	5770	0
466	20240419	115300	80082190	5770	5780	5780	5770	964
467	20240419	115200	74514440	5780	5780	5780	5780	0
468	20240419	115100	74514440	5780	5780	5780	5780	0
469	20240419	115000	74514440	5780	5780	5780	5780	0
470	20240419	114900	74514440	5780	5790	5790	5780	6
471	20240419	114800	74479710	5790	5790	5790	5790	0
472	20240419	114700	74479710	5790	5790	5790	5790	1
473	20240419	114600	74473920	5770	5770	5770	5770	0
474	20240419	114500	74473920	5770	5770	5770	5770	0
475	20240419	114400	74473920	5770	5770	5770	5770	0
476	20240419	114300	74473920	5770	5770	5770	5770	0
477	20240419	114200	74473920	5770	5770	5770	5770	0
478	20240419	114100	74473920	5770	5770	5770	5770	0
479	20240419	114000	74473920	5770	5770	5770	5770	0
480	20240419	113900	74473920	5770	5770	5770	5770	1
481	20240419	113800	74468150	5770	5770	5770	5770	0
482	20240419	113700	74468150	5770	5770	5770	5770	0
483	20240419	113600	74468150	5770	5770	5770	5770	0
484	20240419	113500	74468150	5770	5770	5770	5770	110
485	20240419	113400	73833450	5770	5780	5780	5770	68
486	20240419	113300	73440920	5790	5790	5790	5790	10
487	20240419	113200	73383020	5800	5800	5800	5800	0
488	20240419	113100	73383020	5800	5800	5800	5780	205
489	20240419	113000	72197420	5810	5810	5810	5810	10
490	20240419	112900	72139320	5820	5820	5820	5820	0
491	20240419	112800	72139320	5820	5820	5820	5820	20
492	20240419	112700	72022920	5820	5820	5820	5820	2
493	20240419	112600	72011280	5780	5780	5780	5780	0
494	20240419	112500	72011280	5780	5780	5780	5780	0
495	20240419	112400	72011280	5780	5780	5780	5780	0
496	20240419	112300	72011280	5780	5780	5780	5780	53
497	20240419	112200	71704940	5780	5780	5780	5780	113
498	20240419	112100	71051800	5780	5780	5780	5780	0
499	20240419	112000	71051800	5780	5780	5780	5780	0
500	20240419	111900	71051800	5780	5780	5780	5780	0
501	20240419	111800	71051800	5780	5780	5780	5780	0
502	20240419	111700	71051800	5780	5780	5780	5780	30
503	20240419	111600	70878400	5790	5790	5790	5790	5
504	20240419	111500	70849450	5780	5790	5790	5780	500
505	20240419	111400	67959430	5790	5790	5790	5790	0
506	20240419	111300	67959430	5790	5790	5790	5790	1100
507	20240419	111200	61590430	5800	5800	5800	5800	20
508	20240419	111100	61474430	5800	5800	5800	5800	1335
509	20240419	111000	53731430	5810	5810	5810	5810	1538
510	20240419	110900	44795650	5820	5820	5820	5820	5
511	20240419	110800	44766550	5810	5810	5810	5810	0
512	20240419	110700	44766550	5810	5810	5810	5810	40
513	20240419	110600	44534150	5810	5810	5810	5810	0
514	20240419	110500	44534150	5810	5820	5820	5810	90
515	20240419	110400	44011200	5820	5820	5820	5820	2
516	20240419	110300	43999560	5820	5820	5820	5820	5
517	20240419	110200	43970460	5820	5820	5820	5820	132
518	20240419	110100	43202220	5820	5840	5840	5820	1245
519	20240419	110000	35945350	5840	5850	5850	5840	356
520	20240419	105900	33864600	5850	5850	5850	5850	0
521	20240419	105800	33864600	5850	5850	5850	5850	345
522	20240419	105700	31846350	5850	5850	5850	5850	350
523	20240419	105600	29798850	5850	5850	5850	5850	10
524	20240419	105500	29740350	5850	5850	5850	5850	0
525	20240419	105400	29740350	5850	5850	5850	5850	0
526	20240419	105300	29740350	5850	5850	5850	5850	400
527	20240419	105200	27400350	5850	5850	5850	5850	0
528	20240419	105100	27400350	5850	5850	5850	5850	0
529	20240419	105000	27400350	5850	5850	5850	5850	0
530	20240419	104900	27400350	5850	5850	5850	5850	0
531	20240419	104800	27400350	5850	5850	5850	5850	16
532	20240419	104700	27306750	5850	5850	5850	5850	0
533	20240419	104600	27306750	5850	5850	5850	5850	0
534	20240419	104500	27306750	5850	5850	5850	5850	0
535	20240419	104400	27306750	5850	5850	5850	5850	0
536	20240419	104300	27306750	5850	5850	5850	5850	6
537	20240419	104200	27271650	5860	5860	5860	5860	85
538	20240419	104100	26773550	5850	5860	5860	5850	160
539	20240419	104000	25836060	5860	5860	5860	5860	0
540	20240419	103900	25836060	5860	5860	5860	5860	0
541	20240419	103800	25836060	5860	5860	5860	5860	0
542	20240419	103700	25836060	5860	5860	5860	5860	0
543	20240419	103600	25836060	5860	5860	5860	5860	161
544	20240419	103500	24892600	5860	5860	5860	5860	0
545	20240419	103400	24892600	5860	5860	5860	5860	0
546	20240419	103300	24892600	5860	5860	5860	5860	0
547	20240419	103200	24892600	5860	5860	5860	5860	0
548	20240419	103100	24892600	5860	5860	5860	5860	129
549	20240419	103000	24136660	5860	5860	5860	5860	0
550	20240419	102900	24136660	5860	5860	5860	5860	151
551	20240419	102800	23251800	5870	5870	5870	5870	274
552	20240419	102700	21643420	5870	5870	5870	5870	0
553	20240419	102600	21643420	5870	5870	5870	5870	0
554	20240419	102500	21643420	5870	5870	5870	5870	0
555	20240419	102400	21643420	5870	5870	5870	5870	5
556	20240419	102300	21614070	5870	5870	5870	5870	0
557	20240419	102200	21614070	5870	5880	5880	5870	953
558	20240419	102100	16016430	5880	5880	5880	5880	0
559	20240419	102000	16016430	5880	5880	5880	5880	0
560	20240419	101900	16016430	5880	5880	5880	5880	0
561	20240419	101800	16016430	5880	5880	5880	5880	0
562	20240419	101700	16016430	5880	5880	5880	5880	0
563	20240419	101600	16016430	5880	5880	5880	5880	0
564	20240419	101500	16016430	5880	5880	5880	5880	0
565	20240419	101400	16016430	5880	5880	5880	5880	0
566	20240419	101300	16016430	5880	5880	5880	5880	0
567	20240419	101200	16016430	5880	5880	5880	5880	0
568	20240419	101100	16016430	5880	5880	5880	5880	0
569	20240419	101000	16016430	5880	5880	5880	5880	0
570	20240419	100900	16016430	5880	5880	5880	5880	0
571	20240419	100800	16016430	5880	5880	5880	5880	0
572	20240419	100700	16016430	5880	5880	5880	5880	200
573	20240419	100600	14840430	5880	5880	5880	5880	0
574	20240419	100500	14840430	5880	5880	5880	5880	0
575	20240419	100400	14840430	5880	5880	5880	5880	0
576	20240419	100300	14840430	5880	5880	5880	5880	189
577	20240419	100200	13729110	5920	5910	5920	5910	2
578	20240419	100100	13717280	5920	5920	5920	5920	0
579	20240419	100000	13717280	5920	5920	5920	5920	3
580	20240419	095900	13699520	5870	5880	5880	5870	400
581	20240419	095800	11348960	5880	5880	5880	5880	0
582	20240419	095700	11348960	5880	5880	5880	5880	0
583	20240419	095600	11348960	5880	5880	5880	5880	0
584	20240419	095500	11348960	5880	5880	5880	5880	0
585	20240419	095400	11348960	5880	5880	5880	5880	0
586	20240419	095300	11348960	5880	5880	5880	5880	0
587	20240419	095200	11348960	5880	5880	5880	5880	0
588	20240419	095100	11348960	5880	5880	5880	5880	0
589	20240419	095000	11348960	5880	5880	5880	5880	0
590	20240419	094900	11348960	5880	5880	5880	5880	0
591	20240419	094800	11348960	5880	5880	5880	5880	0
592	20240419	094700	11348960	5880	5880	5880	5880	0
593	20240419	094600	11348960	5880	5870	5880	5870	491
594	20240419	094500	8466440	5860	5860	5860	5860	0
595	20240419	094400	8466440	5860	5860	5860	5860	0
596	20240419	094300	8466440	5860	5860	5860	5860	35
597	20240419	094200	8261340	5870	5870	5870	5870	10
598	20240419	094100	8202640	5860	5860	5860	5860	66
599	20240419	094000	7815880	5870	5870	5870	5870	0
600	20240419	093900	7815880	5870	5870	5870	5870	0
601	20240419	093800	7815880	5870	5870	5870	5870	122
602	20240419	093700	7099740	5870	5870	5870	5870	15
603	20240419	093600	7011690	5870	5870	5870	5870	1
604	20240419	093500	7005820	5870	5870	5870	5870	1
605	20240419	093400	6999950	5870	5870	5870	5870	0
606	20240419	093300	6999950	5870	5870	5870	5870	5
607	20240419	093200	6970600	5860	5860	5860	5860	0
608	20240419	093100	6970600	5860	5860	5860	5860	0
609	20240419	093000	6970600	5860	5860	5860	5860	5
610	20240419	092900	6941300	5880	5880	5880	5880	52
611	20240419	092800	6635540	5850	5850	5850	5850	0
612	20240419	092700	6635540	5850	5850	5850	5850	0
613	20240419	092600	6635540	5850	5850	5850	5850	0
614	20240419	092500	6635540	5850	5850	5850	5850	0
615	20240419	092400	6635540	5850	5850	5850	5850	230
616	20240419	092300	5290040	5850	5890	5890	5850	420
617	20240419	092200	2825680	5900	5900	5900	5900	0
618	20240419	092100	2825680	5900	5900	5900	5900	0
619	20240419	092000	2825680	5900	5900	5900	5900	0
620	20240419	091900	2825680	5900	5900	5900	5900	2
621	20240419	091800	2813880	5890	5890	5890	5890	0
622	20240419	091700	2813880	5890	5890	5890	5890	0
623	20240419	091600	2813880	5890	5890	5890	5890	0
624	20240419	091500	2813880	5890	5890	5890	5890	0
625	20240419	091400	2813880	5890	5890	5890	5890	1
626	20240419	091300	2807990	5900	5900	5900	5900	0
627	20240419	091200	2807990	5900	5900	5900	5900	0
628	20240419	091100	2807990	5900	5900	5900	5900	0
629	20240419	091000	2807990	5900	5900	5900	5900	142
630	20240419	090900	1970190	5930	5900	5930	5900	52
631	20240419	090800	1663330	5910	5910	5910	5910	19
632	20240419	090700	1551040	5920	5920	5920	5920	60
633	20240419	090600	1195840	5920	5920	5920	5920	130
634	20240419	090500	426240	5920	5920	5920	5920	0
635	20240419	090400	426240	5920	5920	5920	5920	0
636	20240419	090300	426240	5920	5920	5920	5920	0
637	20240419	090200	426240	5920	5920	5920	5920	0
638	20240419	090100	426240	5920	5920	5920	5920	30
639	20240419	090000	248640	5920	5920	5920	5920	42