KissMeData/162120/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	200900	61417675	5060	5060	5060	5060	174
3	20240419	200800	61417675	5060	5060	5060	5060	0
4	20240419	200700	61417675	5060	5060	5060	5060	0
5	20240419	200600	61417675	5060	5060	5060	5060	0
6	20240419	200500	61417675	5060	5060	5060	5060	0
7	20240419	200400	61417675	5060	5060	5060	5060	0
8	20240419	200300	61417675	5060	5060	5060	5060	0
9	20240419	200200	61417675	5060	5060	5060	5060	0
10	20240419	200100	61417675	5060	5060	5060	5060	0
11	20240419	200000	61417675	5060	5060	5060	5060	0
12	20240419	195900	61417675	5060	5060	5060	5060	0
13	20240419	195800	61417675	5060	5060	5060	5060	0
14	20240419	195700	61417675	5060	5060	5060	5060	0
15	20240419	195600	61417675	5060	5060	5060	5060	0
16	20240419	195500	61417675	5060	5060	5060	5060	0
17	20240419	195400	61417675	5060	5060	5060	5060	0
18	20240419	195300	61417675	5060	5060	5060	5060	0
19	20240419	195200	61417675	5060	5060	5060	5060	0
20	20240419	195100	61417675	5060	5060	5060	5060	0
21	20240419	195000	61417675	5060	5060	5060	5060	0
22	20240419	194900	61417675	5060	5060	5060	5060	0
23	20240419	194800	61417675	5060	5060	5060	5060	0
24	20240419	194700	61417675	5060	5060	5060	5060	0
25	20240419	194600	61417675	5060	5060	5060	5060	0
26	20240419	194500	61417675	5060	5060	5060	5060	0
27	20240419	194400	61417675	5060	5060	5060	5060	0
28	20240419	194300	61417675	5060	5060	5060	5060	0
29	20240419	194200	61417675	5060	5060	5060	5060	0
30	20240419	194100	61417675	5060	5060	5060	5060	0
31	20240419	194000	61417675	5060	5060	5060	5060	0
32	20240419	193900	61417675	5060	5060	5060	5060	174
33	20240419	193800	61417675	5060	5060	5060	5060	0
34	20240419	193700	61417675	5060	5060	5060	5060	0
35	20240419	193600	61417675	5060	5060	5060	5060	0
36	20240419	193500	61417675	5060	5060	5060	5060	0
37	20240419	193400	61417675	5060	5060	5060	5060	0
38	20240419	193300	61417675	5060	5060	5060	5060	0
39	20240419	193200	61417675	5060	5060	5060	5060	0
40	20240419	193100	61417675	5060	5060	5060	5060	0
41	20240419	193000	61417675	5060	5060	5060	5060	0
42	20240419	192900	61417675	5060	5060	5060	5060	0
43	20240419	192800	61417675	5060	5060	5060	5060	0
44	20240419	192700	61417675	5060	5060	5060	5060	0
45	20240419	192600	61417675	5060	5060	5060	5060	0
46	20240419	192500	61417675	5060	5060	5060	5060	0
47	20240419	192400	61417675	5060	5060	5060	5060	0
48	20240419	192300	61417675	5060	5060	5060	5060	0
49	20240419	192200	61417675	5060	5060	5060	5060	0
50	20240419	192100	61417675	5060	5060	5060	5060	0
51	20240419	192000	61417675	5060	5060	5060	5060	0
52	20240419	191900	61417675	5060	5060	5060	5060	0
53	20240419	191800	61417675	5060	5060	5060	5060	0
54	20240419	191700	61417675	5060	5060	5060	5060	0
55	20240419	191600	61417675	5060	5060	5060	5060	0
56	20240419	191500	61417675	5060	5060	5060	5060	0
57	20240419	191400	61417675	5060	5060	5060	5060	0
58	20240419	191300	61417675	5060	5060	5060	5060	0
59	20240419	191200	61417675	5060	5060	5060	5060	0
60	20240419	191100	61417675	5060	5060	5060	5060	0
61	20240419	191000	61417675	5060	5060	5060	5060	0
62	20240419	190900	61417675	5060	5060	5060	5060	174
63	20240419	190800	61417675	5060	5060	5060	5060	0
64	20240419	190700	61417675	5060	5060	5060	5060	0
65	20240419	190600	61417675	5060	5060	5060	5060	0
66	20240419	190500	61417675	5060	5060	5060	5060	0
67	20240419	190400	61417675	5060	5060	5060	5060	0
68	20240419	190300	61417675	5060	5060	5060	5060	0
69	20240419	190200	61417675	5060	5060	5060	5060	0
70	20240419	190100	61417675	5060	5060	5060	5060	0
71	20240419	190000	61417675	5060	5060	5060	5060	0
72	20240419	185900	61417675	5060	5060	5060	5060	0
73	20240419	185800	61417675	5060	5060	5060	5060	0
74	20240419	185700	61417675	5060	5060	5060	5060	0
75	20240419	185600	61417675	5060	5060	5060	5060	0
76	20240419	185500	61417675	5060	5060	5060	5060	0
77	20240419	185400	61417675	5060	5060	5060	5060	0
78	20240419	185300	61417675	5060	5060	5060	5060	0
79	20240419	185200	61417675	5060	5060	5060	5060	0
80	20240419	185100	61417675	5060	5060	5060	5060	0
81	20240419	185000	61417675	5060	5060	5060	5060	0
82	20240419	184900	61417675	5060	5060	5060	5060	0
83	20240419	184800	61417675	5060	5060	5060	5060	0
84	20240419	184700	61417675	5060	5060	5060	5060	0
85	20240419	184600	61417675	5060	5060	5060	5060	0
86	20240419	184500	61417675	5060	5060	5060	5060	0
87	20240419	184400	61417675	5060	5060	5060	5060	0
88	20240419	184300	61417675	5060	5060	5060	5060	0
89	20240419	184200	61417675	5060	5060	5060	5060	0
90	20240419	184100	61417675	5060	5060	5060	5060	0
91	20240419	184000	61417675	5060	5060	5060	5060	0
92	20240419	183900	61417675	5060	5060	5060	5060	174
93	20240419	183800	61417675	5060	5060	5060	5060	0
94	20240419	183700	61417675	5060	5060	5060	5060	0
95	20240419	183600	61417675	5060	5060	5060	5060	0
96	20240419	183500	61417675	5060	5060	5060	5060	0
97	20240419	183400	61417675	5060	5060	5060	5060	0
98	20240419	183300	61417675	5060	5060	5060	5060	0
99	20240419	183200	61417675	5060	5060	5060	5060	0
100	20240419	183100	61417675	5060	5060	5060	5060	0
101	20240419	183000	61417675	5060	5060	5060	5060	0
102	20240419	182900	61417675	5060	5060	5060	5060	0
103	20240419	182800	61417675	5060	5060	5060	5060	0
104	20240419	182700	61417675	5060	5060	5060	5060	0
105	20240419	182600	61417675	5060	5060	5060	5060	0
106	20240419	182500	61417675	5060	5060	5060	5060	0
107	20240419	182400	61417675	5060	5060	5060	5060	0
108	20240419	182300	61417675	5060	5060	5060	5060	0
109	20240419	182200	61417675	5060	5060	5060	5060	0
110	20240419	182100	61417675	5060	5060	5060	5060	0
111	20240419	182000	61417675	5060	5060	5060	5060	0
112	20240419	181900	61417675	5060	5060	5060	5060	0
113	20240419	181800	61417675	5060	5060	5060	5060	0
114	20240419	181700	61417675	5060	5060	5060	5060	0
115	20240419	181600	61417675	5060	5060	5060	5060	0
116	20240419	181500	61417675	5060	5060	5060	5060	0
117	20240419	181400	61417675	5060	5060	5060	5060	0
118	20240419	181300	61417675	5060	5060	5060	5060	0
119	20240419	181200	61417675	5060	5060	5060	5060	0
120	20240419	181100	61417675	5060	5060	5060	5060	0
121	20240419	181000	61417675	5060	5060	5060	5060	0
122	20240419	180900	61417675	5060	5060	5060	5060	174
123	20240419	180800	61417675	5060	5060	5060	5060	0
124	20240419	180700	61417675	5060	5060	5060	5060	0
125	20240419	180600	61417675	5060	5060	5060	5060	0
126	20240419	180500	61417675	5060	5060	5060	5060	0
127	20240419	180400	61417675	5060	5060	5060	5060	0
128	20240419	180300	61417675	5060	5060	5060	5060	0
129	20240419	180200	61417675	5060	5060	5060	5060	0
130	20240419	180100	61417675	5060	5060	5060	5060	0
131	20240419	180000	61417675	5060	5060	5060	5060	0
132	20240419	175900	61417675	5060	5060	5060	5060	0
133	20240419	175800	61417675	5060	5060	5060	5060	0
134	20240419	175700	61417675	5060	5060	5060	5060	0
135	20240419	175600	61417675	5060	5060	5060	5060	0
136	20240419	175500	61417675	5060	5060	5060	5060	0
137	20240419	175400	61417675	5060	5060	5060	5060	0
138	20240419	175300	61417675	5060	5060	5060	5060	0
139	20240419	175200	61417675	5060	5060	5060	5060	0
140	20240419	175100	61417675	5060	5060	5060	5060	0
141	20240419	175000	61417675	5060	5060	5060	5060	0
142	20240419	174900	61417675	5060	5060	5060	5060	0
143	20240419	174800	61417675	5060	5060	5060	5060	0
144	20240419	174700	61417675	5060	5060	5060	5060	0
145	20240419	174600	61417675	5060	5060	5060	5060	0
146	20240419	174500	61417675	5060	5060	5060	5060	0
147	20240419	174400	61417675	5060	5060	5060	5060	0
148	20240419	174300	61417675	5060	5060	5060	5060	0
149	20240419	174200	61417675	5060	5060	5060	5060	0
150	20240419	174100	61417675	5060	5060	5060	5060	0
151	20240419	174000	61417675	5060	5060	5060	5060	0
152	20240419	173900	61417675	5060	5060	5060	5060	174
153	20240419	173800	61417675	5060	5060	5060	5060	0
154	20240419	173700	61417675	5060	5060	5060	5060	0
155	20240419	173600	61417675	5060	5060	5060	5060	0
156	20240419	173500	61417675	5060	5060	5060	5060	0
157	20240419	173400	61417675	5060	5060	5060	5060	0
158	20240419	173300	61417675	5060	5060	5060	5060	0
159	20240419	173200	61417675	5060	5060	5060	5060	0
160	20240419	173100	61417675	5060	5060	5060	5060	0
161	20240419	173000	61417675	5060	5060	5060	5060	0
162	20240419	172900	61417675	5060	5060	5060	5060	0
163	20240419	172800	61417675	5060	5060	5060	5060	0
164	20240419	172700	61417675	5060	5060	5060	5060	0
165	20240419	172600	61417675	5060	5060	5060	5060	0
166	20240419	172500	61417675	5060	5060	5060	5060	0
167	20240419	172400	61417675	5060	5060	5060	5060	0
168	20240419	172300	61417675	5060	5060	5060	5060	0
169	20240419	172200	61417675	5060	5060	5060	5060	0
170	20240419	172100	61417675	5060	5060	5060	5060	0
171	20240419	172000	61417675	5060	5060	5060	5060	0
172	20240419	171900	61417675	5060	5060	5060	5060	0
173	20240419	171800	61417675	5060	5060	5060	5060	0
174	20240419	171700	61417675	5060	5060	5060	5060	0
175	20240419	171600	61417675	5060	5060	5060	5060	0
176	20240419	171500	61417675	5060	5060	5060	5060	0
177	20240419	171400	61417675	5060	5060	5060	5060	0
178	20240419	171300	61417675	5060	5060	5060	5060	0
179	20240419	171200	61417675	5060	5060	5060	5060	0
180	20240419	171100	61417675	5060	5060	5060	5060	0
181	20240419	171000	61417675	5060	5060	5060	5060	0
182	20240419	170900	61417675	5060	5060	5060	5060	174
183	20240419	170800	61417675	5060	5060	5060	5060	0
184	20240419	170700	61417675	5060	5060	5060	5060	0
185	20240419	170600	61417675	5060	5060	5060	5060	0
186	20240419	170500	61417675	5060	5060	5060	5060	0
187	20240419	170400	61417675	5060	5060	5060	5060	0
188	20240419	170300	61417675	5060	5060	5060	5060	0
189	20240419	170200	61417675	5060	5060	5060	5060	0
190	20240419	170100	61417675	5060	5060	5060	5060	0
191	20240419	170000	61417675	5060	5060	5060	5060	0
192	20240419	165900	61417675	5060	5060	5060	5060	0
193	20240419	165800	61417675	5060	5060	5060	5060	0
194	20240419	165700	61417675	5060	5060	5060	5060	0
195	20240419	165600	61417675	5060	5060	5060	5060	0
196	20240419	165500	61417675	5060	5060	5060	5060	0
197	20240419	165400	61417675	5060	5060	5060	5060	0
198	20240419	165300	61417675	5060	5060	5060	5060	0
199	20240419	165200	61417675	5060	5060	5060	5060	0
200	20240419	165100	61417675	5060	5060	5060	5060	0
201	20240419	165000	61417675	5060	5060	5060	5060	0
202	20240419	164900	61417675	5060	5060	5060	5060	0
203	20240419	164800	61417675	5060	5060	5060	5060	0
204	20240419	164700	61417675	5060	5060	5060	5060	0
205	20240419	164600	61417675	5060	5060	5060	5060	0
206	20240419	164500	61417675	5060	5060	5060	5060	0
207	20240419	164400	61417675	5060	5060	5060	5060	0
208	20240419	164300	61417675	5060	5060	5060	5060	0
209	20240419	164200	61417675	5060	5060	5060	5060	0
210	20240419	164100	61417675	5060	5060	5060	5060	0
211	20240419	164000	61417675	5060	5060	5060	5060	0
212	20240419	163900	61417675	5060	5060	5060	5060	174
213	20240419	163800	61417675	5060	5060	5060	5060	0
214	20240419	163700	61417675	5060	5060	5060	5060	0
215	20240419	163600	61417675	5060	5060	5060	5060	0
216	20240419	163500	61417675	5060	5060	5060	5060	0
217	20240419	163400	61417675	5060	5060	5060	5060	0
218	20240419	163300	61417675	5060	5060	5060	5060	0
219	20240419	163200	61417675	5060	5060	5060	5060	0
220	20240419	163100	61417675	5060	5060	5060	5060	0
221	20240419	163000	61417675	5060	5060	5060	5060	0
222	20240419	162900	61417675	5060	5060	5060	5060	0
223	20240419	162800	61417675	5060	5060	5060	5060	0
224	20240419	162700	61417675	5060	5060	5060	5060	0
225	20240419	162600	61417675	5060	5060	5060	5060	0
226	20240419	162500	61417675	5060	5060	5060	5060	0
227	20240419	162400	61417675	5060	5060	5060	5060	0
228	20240419	162300	61417675	5060	5060	5060	5060	0
229	20240419	162200	61417675	5060	5060	5060	5060	0
230	20240419	162100	61417675	5060	5060	5060	5060	0
231	20240419	162000	61417675	5060	5060	5060	5060	0
232	20240419	161900	61417675	5060	5060	5060	5060	0
233	20240419	161800	61417675	5060	5060	5060	5060	0
234	20240419	161700	61417675	5060	5060	5060	5060	0
235	20240419	161600	61417675	5060	5060	5060	5060	0
236	20240419	161500	61417675	5060	5060	5060	5060	0
237	20240419	161400	61417675	5060	5060	5060	5060	0
238	20240419	161300	61417675	5060	5060	5060	5060	0
239	20240419	161200	61417675	5060	5060	5060	5060	0
240	20240419	161100	61417675	5060	5060	5060	5060	0
241	20240419	161000	61417675	5060	5060	5060	5060	0
242	20240419	160900	61417675	5060	5060	5060	5060	174
243	20240419	160800	61417675	5060	5060	5060	5060	0
244	20240419	160700	61417675	5060	5060	5060	5060	0
245	20240419	160600	61417675	5060	5060	5060	5060	0
246	20240419	160500	61417675	5060	5060	5060	5060	0
247	20240419	160400	61417675	5060	5060	5060	5060	0
248	20240419	160300	61417675	5060	5060	5060	5060	0
249	20240419	160200	61417675	5060	5060	5060	5060	0
250	20240419	160100	61417675	5060	5060	5060	5060	0
251	20240419	160000	61417675	5060	5060	5060	5060	0
252	20240419	155900	61417675	5060	5060	5060	5060	0
253	20240419	155800	61417675	5060	5060	5060	5060	0
254	20240419	155700	61417675	5060	5060	5060	5060	0
255	20240419	155600	61417675	5060	5060	5060	5060	0
256	20240419	155500	61417675	5060	5060	5060	5060	0
257	20240419	155400	61417675	5060	5060	5060	5060	0
258	20240419	155300	61417675	5060	5060	5060	5060	0
259	20240419	155200	61417675	5060	5060	5060	5060	0
260	20240419	155100	61417675	5060	5060	5060	5060	0
261	20240419	155000	61417675	5060	5060	5060	5060	0
262	20240419	154900	61417675	5060	5060	5060	5060	0
263	20240419	154800	61417675	5060	5060	5060	5060	0
264	20240419	154700	61417675	5060	5060	5060	5060	0
265	20240419	154600	61417675	5060	5060	5060	5060	0
266	20240419	154500	61417675	5060	5060	5060	5060	0
267	20240419	154400	61417675	5060	5060	5060	5060	0
268	20240419	154300	61417675	5060	5060	5060	5060	0
269	20240419	154200	61417675	5060	5060	5060	5060	0
270	20240419	154100	61417675	5060	5060	5060	5060	0
271	20240419	154000	61417675	5060	5060	5060	5060	0
272	20240419	153900	61417675	5060	5060	5060	5060	174
273	20240419	153800	61417675	5060	5060	5060	5060	0
274	20240419	153700	61417675	5060	5060	5060	5060	0
275	20240419	153600	61417675	5060	5060	5060	5060	0
276	20240419	153500	61417675	5060	5060	5060	5060	0
277	20240419	153400	61417675	5060	5060	5060	5060	0
278	20240419	153300	61417675	5060	5060	5060	5060	0
279	20240419	153200	61417675	5060	5060	5060	5060	0
280	20240419	153100	61417675	5060	5060	5060	5060	0
281	20240419	153000	61417675	5060	5060	5060	5060	174
282	20240419	152900	60537235	5060	5060	5060	5060	0
283	20240419	152800	60537235	5060	5060	5060	5060	0
284	20240419	152700	60537235	5060	5060	5060	5060	0
285	20240419	152600	60537235	5060	5060	5060	5060	0
286	20240419	152500	60537235	5060	5060	5060	5060	0
287	20240419	152400	60537235	5060	5060	5060	5060	0
288	20240419	152300	60537235	5060	5060	5060	5060	0
289	20240419	152200	60537235	5060	5060	5060	5060	0
290	20240419	152100	60537235	5060	5060	5060	5060	0
291	20240419	152000	60537235	5060	5060	5060	5060	0
292	20240419	151900	60537235	5060	5060	5060	5060	0
293	20240419	151800	60537235	5060	5060	5060	5060	0
294	20240419	151700	60537235	5060	5060	5060	5060	1
295	20240419	151600	60532175	5000	5000	5000	5000	25
296	20240419	151500	60407175	5080	5080	5080	5080	0
297	20240419	151400	60407175	5080	5080	5080	5080	0
298	20240419	151300	60407175	5080	5080	5080	5080	0
299	20240419	151200	60407175	5080	5000	5080	5000	30
300	20240419	151100	60256775	5000	5000	5000	5000	0
301	20240419	151000	60256775	5000	5000	5000	5000	0
302	20240419	150900	60256775	5000	5000	5000	5000	50
303	20240419	150800	60006775	5000	5000	5000	5000	0
304	20240419	150700	60006775	5000	5000	5000	5000	0
305	20240419	150600	60006775	5000	5000	5000	5000	0
306	20240419	150500	60006775	5000	5000	5000	5000	0
307	20240419	150400	60006775	5000	5000	5000	5000	0
308	20240419	150300	60006775	5000	5000	5000	5000	0
309	20240419	150200	60006775	5000	5000	5000	5000	100
310	20240419	150100	59506775	5000	5000	5000	5000	0
311	20240419	150000	59506775	5000	5000	5000	5000	1
312	20240419	145900	59501775	5000	5000	5000	5000	0
313	20240419	145800	59501775	5000	5000	5000	5000	0
314	20240419	145700	59501775	5000	5000	5000	5000	0
315	20240419	145600	59501775	5000	5000	5000	5000	0
316	20240419	145500	59501775	5000	5000	5000	5000	0
317	20240419	145400	59501775	5000	5000	5000	5000	0
318	20240419	145300	59501775	5000	5000	5000	5000	0
319	20240419	145200	59501775	5000	5000	5000	5000	0
320	20240419	145100	59501775	5000	5000	5000	5000	0
321	20240419	145000	59501775	5000	5000	5000	5000	0
322	20240419	144900	59501775	5000	5000	5000	5000	0
323	20240419	144800	59501775	5000	5000	5000	5000	0
324	20240419	144700	59501775	5000	5000	5000	5000	1
325	20240419	144600	59496775	5000	5000	5000	5000	0
326	20240419	144500	59496775	5000	5000	5000	5000	963
327	20240419	144400	54681775	5000	5000	5000	5000	0
328	20240419	144300	54681775	5000	5000	5000	5000	0
329	20240419	144200	54681775	5000	5000	5000	5000	0
330	20240419	144100	54681775	5000	5000	5000	5000	0
331	20240419	144000	54681775	5000	5000	5000	5000	0
332	20240419	143900	54681775	5000	5000	5000	5000	0
333	20240419	143800	54681775	5000	5000	5000	5000	0
334	20240419	143700	54681775	5000	5000	5000	5000	0
335	20240419	143600	54681775	5000	5000	5000	5000	0
336	20240419	143500	54681775	5000	5000	5000	5000	0
337	20240419	143400	54681775	5000	5000	5000	5000	0
338	20240419	143300	54681775	5000	5000	5000	5000	0
339	20240419	143200	54681775	5000	5000	5000	5000	0
340	20240419	143100	54681775	5000	5000	5000	5000	0
341	20240419	143000	54681775	5000	5000	5000	5000	0
342	20240419	142900	54681775	5000	5000	5000	5000	0
343	20240419	142800	54681775	5000	5000	5000	5000	0
344	20240419	142700	54681775	5000	5000	5000	5000	0
345	20240419	142600	54681775	5000	5000	5000	5000	0
346	20240419	142500	54681775	5000	5000	5000	5000	0
347	20240419	142400	54681775	5000	5000	5000	5000	0
348	20240419	142300	54681775	5000	5000	5000	5000	0
349	20240419	142200	54681775	5000	5000	5000	5000	0
350	20240419	142100	54681775	5000	5000	5000	5000	0
351	20240419	142000	54681775	5000	5000	5000	5000	0
352	20240419	141900	54681775	5000	5000	5000	5000	0
353	20240419	141800	54681775	5000	5000	5000	5000	0
354	20240419	141700	54681775	5000	5000	5000	5000	0
355	20240419	141600	54681775	5000	5000	5000	5000	0
356	20240419	141500	54681775	5000	5000	5000	5000	0
357	20240419	141400	54681775	5000	5000	5000	5000	0
358	20240419	141300	54681775	5000	5000	5000	5000	0
359	20240419	141200	54681775	5000	5000	5000	5000	0
360	20240419	141100	54681775	5000	5000	5000	5000	0
361	20240419	141000	54681775	5000	5000	5000	5000	0
362	20240419	140900	54681775	5000	5000	5000	5000	0
363	20240419	140800	54681775	5000	5000	5000	5000	11
364	20240419	140700	54626775	4965	4965	4965	4965	0
365	20240419	140600	54626775	4965	4965	4965	4965	0
366	20240419	140500	54626775	4965	4965	4965	4965	0
367	20240419	140400	54626775	4965	4965	4965	4965	0
368	20240419	140300	54626775	4965	4965	4965	4965	3
369	20240419	140200	54611880	4980	4980	4980	4980	0
370	20240419	140100	54611880	4980	4980	4980	4980	0
371	20240419	140000	54611880	4980	4980	4980	4980	0
372	20240419	135900	54611880	4980	4980	4980	4980	16
373	20240419	135800	54532200	4980	4980	4980	4980	0
374	20240419	135700	54532200	4980	4980	4980	4980	246
375	20240419	135600	53307120	4965	4965	4965	4965	0
376	20240419	135500	53307120	4965	4965	4965	4965	0
377	20240419	135400	53307120	4965	4965	4965	4965	0
378	20240419	135300	53307120	4965	4965	4965	4965	0
379	20240419	135200	53307120	4965	4965	4965	4965	0
380	20240419	135100	53307120	4965	4965	4965	4965	0
381	20240419	135000	53307120	4965	4965	4965	4965	0
382	20240419	134900	53307120	4965	4965	4965	4965	0
383	20240419	134800	53307120	4965	4965	4965	4965	0
384	20240419	134700	53307120	4965	4965	4965	4965	0
385	20240419	134600	53307120	4965	4965	4965	4965	0
386	20240419	134500	53307120	4965	4965	4965	4965	0
387	20240419	134400	53307120	4965	4965	4965	4965	0
388	20240419	134300	53307120	4965	4965	4965	4965	0
389	20240419	134200	53307120	4965	4965	4965	4965	0
390	20240419	134100	53307120	4965	4965	4965	4965	0
391	20240419	134000	53307120	4965	4975	4975	4965	50
392	20240419	133900	53058470	4980	4980	4980	4980	4
393	20240419	133800	53038550	4980	4980	4980	4980	0
394	20240419	133700	53038550	4980	4980	4980	4980	0
395	20240419	133600	53038550	4980	4980	4980	4980	0
396	20240419	133500	53038550	4980	4980	4980	4980	1000
397	20240419	133400	48058550	4980	4980	4980	4980	0
398	20240419	133300	48058550	4980	4980	4980	4980	0
399	20240419	133200	48058550	4980	4980	4980	4980	0
400	20240419	133100	48058550	4980	4980	4980	4980	0
401	20240419	133000	48058550	4980	4980	4980	4980	0
402	20240419	132900	48058550	4980	4980	4980	4980	5
403	20240419	132800	48033650	4980	4980	4980	4980	0
404	20240419	132700	48033650	4980	4980	4980	4980	0
405	20240419	132600	48033650	4980	4980	4980	4980	0
406	20240419	132500	48033650	4980	4980	4980	4980	0
407	20240419	132400	48033650	4980	4980	4980	4980	0
408	20240419	132300	48033650	4980	4980	4980	4980	0
409	20240419	132200	48033650	4980	4980	4980	4980	0
410	20240419	132100	48033650	4980	4980	4980	4980	0
411	20240419	132000	48033650	4980	4980	4980	4980	0
412	20240419	131900	48033650	4980	4980	4980	4980	0
413	20240419	131800	48033650	4980	4980	4980	4980	0
414	20240419	131700	48033650	4980	4980	4980	4980	0
415	20240419	131600	48033650	4980	4980	4980	4980	0
416	20240419	131500	48033650	4980	4980	4980	4980	0
417	20240419	131400	48033650	4980	4980	4980	4980	0
418	20240419	131300	48033650	4980	4980	4980	4980	0
419	20240419	131200	48033650	4980	4980	4980	4980	0
420	20240419	131100	48033650	4980	4980	4980	4980	0
421	20240419	131000	48033650	4980	4980	4980	4980	0
422	20240419	130900	48033650	4980	4980	4980	4980	0
423	20240419	130800	48033650	4980	4980	4980	4980	0
424	20240419	130700	48033650	4980	4980	4980	4980	0
425	20240419	130600	48033650	4980	4980	4980	4980	0
426	20240419	130500	48033650	4980	4980	4980	4980	0
427	20240419	130400	48033650	4980	4980	4980	4980	0
428	20240419	130300	48033650	4980	4980	4980	4980	0
429	20240419	130200	48033650	4980	4980	4980	4980	0
430	20240419	130100	48033650	4980	4980	4980	4980	0
431	20240419	130000	48033650	4980	4980	4980	4980	0
432	20240419	125900	48033650	4980	4980	4980	4980	0
433	20240419	125800	48033650	4980	4980	4980	4980	0
434	20240419	125700	48033650	4980	4980	4980	4980	0
435	20240419	125600	48033650	4980	4980	4980	4980	0
436	20240419	125500	48033650	4980	4980	4980	4980	0
437	20240419	125400	48033650	4980	4980	4980	4980	0
438	20240419	125300	48033650	4980	4980	4980	4980	0
439	20240419	125200	48033650	4980	4980	4980	4980	0
440	20240419	125100	48033650	4980	4980	4980	4980	0
441	20240419	125000	48033650	4980	4980	4980	4980	0
442	20240419	124900	48033650	4980	4980	4980	4980	0
443	20240419	124800	48033650	4980	4980	4980	4980	0
444	20240419	124700	48033650	4980	4980	4980	4980	0
445	20240419	124600	48033650	4980	4980	4980	4980	0
446	20240419	124500	48033650	4980	4980	4980	4980	0
447	20240419	124400	48033650	4980	4980	4980	4980	0
448	20240419	124300	48033650	4980	4980	4980	4980	0
449	20240419	124200	48033650	4980	4980	4980	4980	0
450	20240419	124100	48033650	4980	4980	4980	4980	0
451	20240419	124000	48033650	4980	4980	4980	4980	0
452	20240419	123900	48033650	4980	4980	4980	4980	0
453	20240419	123800	48033650	4980	4980	4980	4980	501
454	20240419	123700	45538670	4980	4980	4980	4980	0
455	20240419	123600	45538670	4980	4980	4980	4980	0
456	20240419	123500	45538670	4980	4980	4980	4980	0
457	20240419	123400	45538670	4980	4980	4980	4980	0
458	20240419	123300	45538670	4980	4980	4980	4980	0
459	20240419	123200	45538670	4980	4980	4980	4980	0
460	20240419	123100	45538670	4980	4980	4980	4980	0
461	20240419	123000	45538670	4980	4980	4980	4980	0
462	20240419	122900	45538670	4980	4980	4980	4980	0
463	20240419	122800	45538670	4980	4980	4980	4980	0
464	20240419	122700	45538670	4980	4980	4980	4980	120
465	20240419	122600	44941070	4980	4980	4980	4980	10
466	20240419	122500	44891270	4995	4995	4995	4995	0
467	20240419	122400	44891270	4995	4995	4995	4995	0
468	20240419	122300	44891270	4995	4995	4995	4995	0
469	20240419	122200	44891270	4995	4995	4995	4995	0
470	20240419	122100	44891270	4995	4995	4995	4995	0
471	20240419	122000	44891270	4995	4995	4995	4995	0
472	20240419	121900	44891270	4995	4995	4995	4995	0
473	20240419	121800	44891270	4995	4995	4995	4995	0
474	20240419	121700	44891270	4995	4995	4995	4995	9
475	20240419	121600	44846315	4995	4995	4995	4995	0
476	20240419	121500	44846315	4995	4995	4995	4995	200
477	20240419	121400	43847315	4995	4995	4995	4995	0
478	20240419	121300	43847315	4995	4995	4995	4995	0
479	20240419	121200	43847315	4995	4995	4995	4995	0
480	20240419	121100	43847315	4995	4995	4995	4995	0
481	20240419	121000	43847315	4995	4995	4995	4995	0
482	20240419	120900	43847315	4995	4995	4995	4995	791
483	20240419	120800	39896270	4995	4995	4995	4995	0
484	20240419	120700	39896270	4995	4995	4995	4995	0
485	20240419	120600	39896270	4995	4995	4995	4995	0
486	20240419	120500	39896270	4995	4995	4995	4995	0
487	20240419	120400	39896270	4995	4995	4995	4995	0
488	20240419	120300	39896270	4995	4995	4995	4995	0
489	20240419	120200	39896270	4995	4995	4995	4995	0
490	20240419	120100	39896270	4995	4995	4995	4995	0
491	20240419	120000	39896270	4995	4995	4995	4995	0
492	20240419	115900	39896270	4995	4995	4995	4995	0
493	20240419	115800	39896270	4995	4995	4995	4995	0
494	20240419	115700	39896270	4995	4995	4995	4995	0
495	20240419	115600	39896270	4995	4995	4995	4995	1
496	20240419	115500	39891275	4995	4995	4995	4995	0
497	20240419	115400	39891275	4995	4995	4995	4995	0
498	20240419	115300	39891275	4995	4995	4995	4995	0
499	20240419	115200	39891275	4995	4995	4995	4995	0
500	20240419	115100	39891275	4995	4995	4995	4995	0
501	20240419	115000	39891275	4995	4995	4995	4995	0
502	20240419	114900	39891275	4995	4995	4995	4995	0
503	20240419	114800	39891275	4995	4995	4995	4995	20
504	20240419	114700	39791375	4995	4995	4995	4995	0
505	20240419	114600	39791375	4995	4995	4995	4995	0
506	20240419	114500	39791375	4995	4995	4995	4995	0
507	20240419	114400	39791375	4995	4995	4995	4995	0
508	20240419	114300	39791375	4995	4995	4995	4995	0
509	20240419	114200	39791375	4995	4995	4995	4995	1
510	20240419	114100	39786380	4920	4920	4920	4920	0
511	20240419	114000	39786380	4920	4990	4990	4920	499
512	20240419	113900	37311480	4995	4995	4995	4995	0
513	20240419	113800	37311480	4995	4995	4995	4995	0
514	20240419	113700	37311480	4995	4995	4995	4995	0
515	20240419	113600	37311480	4995	4995	4995	4995	0
516	20240419	113500	37311480	4995	4995	4995	4995	0
517	20240419	113400	37311480	4995	4995	4995	4995	0
518	20240419	113300	37311480	4995	4995	4995	4995	63
519	20240419	113200	36996795	4995	4995	4995	4995	0
520	20240419	113100	36996795	4995	4995	4995	4995	0
521	20240419	113000	36996795	4995	4995	4995	4995	0
522	20240419	112900	36996795	4995	4995	4995	4995	111
523	20240419	112800	36442350	4995	4995	4995	4995	0
524	20240419	112700	36442350	4995	4995	4995	4995	0
525	20240419	112600	36442350	4995	4995	4995	4995	0
526	20240419	112500	36442350	4995	4995	4995	4995	0
527	20240419	112400	36442350	4995	4995	4995	4995	0
528	20240419	112300	36442350	4995	4995	4995	4995	13
529	20240419	112200	36377415	5000	5000	5000	5000	1
530	20240419	112100	36372415	4990	4990	4990	4990	537
531	20240419	112000	33692785	4990	5000	5000	4990	87
532	20240419	111900	33258645	4990	5000	5000	4990	51
533	20240419	111800	33004145	4990	4990	4990	4990	0
534	20240419	111700	33004145	4990	4990	4990	4990	0
535	20240419	111600	33004145	4990	4990	4990	4990	0
536	20240419	111500	33004145	4990	4990	4990	4990	0
537	20240419	111400	33004145	4990	4990	4990	4990	0
538	20240419	111300	33004145	4990	4990	4990	4990	306
539	20240419	111200	31477205	4990	5000	5000	4990	1721
540	20240419	111100	22888555	5000	5000	5000	5000	0
541	20240419	111000	22888555	5000	5000	5000	5000	16
542	20240419	110900	22808555	5000	5000	5000	5000	0
543	20240419	110800	22808555	5000	5000	5000	5000	0
544	20240419	110700	22808555	5000	5000	5000	5000	0
545	20240419	110600	22808555	5000	5000	5000	5000	0
546	20240419	110500	22808555	5000	5000	5000	5000	0
547	20240419	110400	22808555	5000	5000	5000	5000	0
548	20240419	110300	22808555	5000	5000	5000	5000	900
549	20240419	110200	18308555	4970	4970	4970	4970	11
550	20240419	110100	18253885	4990	4990	4990	4990	0
551	20240419	110000	18253885	4990	4990	4990	4990	0
552	20240419	105900	18253885	4990	4990	4990	4990	0
553	20240419	105800	18253885	4990	4990	4990	4990	40
554	20240419	105700	18054285	4990	4990	4990	4990	0
555	20240419	105600	18054285	4990	4990	4990	4990	0
556	20240419	105500	18054285	4990	4990	4990	4990	0
557	20240419	105400	18054285	4990	4990	4990	4990	9
558	20240419	105300	18009375	4990	4990	4990	4990	0
559	20240419	105200	18009375	4990	4990	4990	4990	0
560	20240419	105100	18009375	4990	4990	4990	4990	0
561	20240419	105000	18009375	4990	4995	4995	4990	1155
562	20240419	104900	12243140	5080	5080	5080	5080	0
563	20240419	104800	12243140	5080	5080	5080	5080	0
564	20240419	104700	12243140	5080	5080	5080	5080	0
565	20240419	104600	12243140	5080	5080	5080	5080	0
566	20240419	104500	12243140	5080	5080	5080	5080	0
567	20240419	104400	12243140	5080	5080	5080	5080	0
568	20240419	104300	12243140	5080	5080	5080	5080	0
569	20240419	104200	12243140	5080	5080	5080	5080	62
570	20240419	104100	11928180	4990	4990	4990	4990	0
571	20240419	104000	11928180	4990	4990	4990	4990	0
572	20240419	103900	11928180	4990	4990	4990	4990	608
573	20240419	103800	8894260	5000	5020	5020	5000	955
574	20240419	103700	4112260	5090	5090	5090	5090	0
575	20240419	103600	4112260	5090	5090	5090	5090	0
576	20240419	103500	4112260	5090	5090	5090	5090	0
577	20240419	103400	4112260	5090	5090	5090	5090	0
578	20240419	103300	4112260	5090	5090	5090	5090	0
579	20240419	103200	4112260	5090	5090	5090	5090	0
580	20240419	103100	4112260	5090	5090	5090	5090	0
581	20240419	103000	4112260	5090	5090	5090	5090	0
582	20240419	102900	4112260	5090	5090	5090	5090	0
583	20240419	102800	4112260	5090	5090	5090	5090	0
584	20240419	102700	4112260	5090	5090	5090	5090	0
585	20240419	102600	4112260	5090	5090	5090	5090	0
586	20240419	102500	4112260	5090	5090	5090	5090	0
587	20240419	102400	4112260	5090	5090	5090	5090	0
588	20240419	102300	4112260	5090	5090	5090	5090	0
589	20240419	102200	4112260	5090	5090	5090	5090	0
590	20240419	102100	4112260	5090	5090	5090	5090	0
591	20240419	102000	4112260	5090	5090	5090	5090	0
592	20240419	101900	4112260	5090	5090	5090	5090	0
593	20240419	101800	4112260	5090	5090	5090	5090	0
594	20240419	101700	4112260	5090	5090	5090	5090	0
595	20240419	101600	4112260	5090	5090	5090	5090	2
596	20240419	101500	4102080	5100	5100	5100	5100	0
597	20240419	101400	4102080	5100	5100	5100	5100	0
598	20240419	101300	4102080	5100	5100	5100	5100	0
599	20240419	101200	4102080	5100	5100	5100	5100	0
600	20240419	101100	4102080	5100	5100	5100	5100	0
601	20240419	101000	4102080	5100	5100	5100	5100	0
602	20240419	100900	4102080	5100	5100	5100	5100	0
603	20240419	100800	4102080	5100	5100	5100	5100	0
604	20240419	100700	4102080	5100	5100	5100	5100	100
605	20240419	100600	3592080	5100	5100	5100	5100	0
606	20240419	100500	3592080	5100	5100	5100	5100	0
607	20240419	100400	3592080	5100	5100	5100	5100	0
608	20240419	100300	3592080	5100	5100	5100	5100	0
609	20240419	100200	3592080	5100	5100	5100	5100	1
610	20240419	100100	3586980	5110	5110	5110	5110	0
611	20240419	100000	3586980	5110	5110	5110	5110	0
612	20240419	095900	3586980	5110	5110	5110	5110	0
613	20240419	095800	3586980	5110	5110	5110	5110	0
614	20240419	095700	3586980	5110	5110	5110	5110	0
615	20240419	095600	3586980	5110	5110	5110	5110	0
616	20240419	095500	3586980	5110	5110	5110	5110	0
617	20240419	095400	3586980	5110	5110	5110	5110	0
618	20240419	095300	3586980	5110	5110	5110	5110	0
619	20240419	095200	3586980	5110	5110	5110	5110	0
620	20240419	095100	3586980	5110	5110	5110	5110	0
621	20240419	095000	3586980	5110	5110	5110	5110	0
622	20240419	094900	3586980	5110	5110	5110	5110	0
623	20240419	094800	3586980	5110	5110	5110	5110	0
624	20240419	094700	3586980	5110	5110	5110	5110	0
625	20240419	094600	3586980	5110	5110	5110	5110	0
626	20240419	094500	3586980	5110	5110	5110	5110	0
627	20240419	094400	3586980	5110	5110	5110	5110	0
628	20240419	094300	3586980	5110	5110	5110	5110	0
629	20240419	094200	3586980	5110	5110	5110	5110	0
630	20240419	094100	3586980	5110	5110	5110	5110	0
631	20240419	094000	3586980	5110	5110	5110	5110	0
632	20240419	093900	3586980	5110	5110	5110	5110	0
633	20240419	093800	3586980	5110	5110	5110	5110	0
634	20240419	093700	3586980	5110	5110	5110	5110	0
635	20240419	093600	3586980	5110	5110	5110	5110	0
636	20240419	093500	3586980	5110	5110	5110	5110	0
637	20240419	093400	3586980	5110	5110	5110	5110	0
638	20240419	093300	3586980	5110	5110	5110	5110	1
639	20240419	093200	3581870	5110	5110	5110	5110	0
640	20240419	093100	3581870	5110	5110	5110	5110	0
641	20240419	093000	3581870	5110	5110	5110	5110	84
642	20240419	092900	3152630	5120	5120	5120	5120	0
643	20240419	092800	3152630	5120	5120	5120	5120	0
644	20240419	092700	3152630	5120	5120	5120	5120	1
645	20240419	092600	3147510	5110	5110	5110	5110	0
646	20240419	092500	3147510	5110	5110	5110	5110	200
647	20240419	092400	2125510	5110	5110	5110	5110	107
648	20240419	092300	1578740	5110	5110	5110	5110	0
649	20240419	092200	1578740	5110	5110	5110	5110	0
650	20240419	092100	1578740	5110	5110	5110	5110	0
651	20240419	092000	1578740	5110	5110	5110	5110	0
652	20240419	091900	1578740	5110	5110	5110	5110	243
653	20240419	091800	337010	5120	5100	5120	5100	5
654	20240419	091700	311470	5000	5120	5120	5000	60
655	20240419	091600	10270	5120	5120	5120	5120	0
656	20240419	091500	10270	5120	5120	5120	5120	0
657	20240419	091400	10270	5120	5120	5120	5120	0
658	20240419	091300	10270	5120	5120	5120	5120	0
659	20240419	091200	10270	5120	5120	5120	5120	0
660	20240419	091100	10270	5120	5120	5120	5120	1
661	20240419	091000	5150	5150	5150	5150	5150	1
662	20240419	090900	0	5100	5100	5100	5100	0
663	20240419	090800	0	5100	5100	5100	5100	0
664	20240419	090700	0	5100	5100	5100	5100	0
665	20240419	090600	0	5100	5100	5100	5100	0
666	20240419	090500	0	5100	5100	5100	5100	0
667	20240419	090400	0	5100	5100	5100	5100	0
668	20240419	090300	0	5100	5100	5100	5100	0
669	20240419	090200	0	5100	5100	5100	5100	0
670	20240419	090100	0	5100	5100	5100	5100	0
671	20240419	090000	0	5100	5100	5100	5100	0