KissMeData/039610/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	191400	107921550	5030	5030	5030	5030	649
3	20240419	191300	107921550	5030	5030	5030	5030	0
4	20240419	191200	107921550	5030	5030	5030	5030	0
5	20240419	191100	107921550	5030	5030	5030	5030	0
6	20240419	191000	107921550	5030	5030	5030	5030	0
7	20240419	190900	107921550	5030	5030	5030	5030	0
8	20240419	190800	107921550	5030	5030	5030	5030	0
9	20240419	190700	107921550	5030	5030	5030	5030	0
10	20240419	190600	107921550	5030	5030	5030	5030	0
11	20240419	190500	107921550	5030	5030	5030	5030	0
12	20240419	190400	107921550	5030	5030	5030	5030	0
13	20240419	190300	107921550	5030	5030	5030	5030	0
14	20240419	190200	107921550	5030	5030	5030	5030	0
15	20240419	190100	107921550	5030	5030	5030	5030	0
16	20240419	190000	107921550	5030	5030	5030	5030	0
17	20240419	185900	107921550	5030	5030	5030	5030	0
18	20240419	185800	107921550	5030	5030	5030	5030	0
19	20240419	185700	107921550	5030	5030	5030	5030	0
20	20240419	185600	107921550	5030	5030	5030	5030	0
21	20240419	185500	107921550	5030	5030	5030	5030	0
22	20240419	185400	107921550	5030	5030	5030	5030	0
23	20240419	185300	107921550	5030	5030	5030	5030	0
24	20240419	185200	107921550	5030	5030	5030	5030	0
25	20240419	185100	107921550	5030	5030	5030	5030	0
26	20240419	185000	107921550	5030	5030	5030	5030	0
27	20240419	184900	107921550	5030	5030	5030	5030	0
28	20240419	184800	107921550	5030	5030	5030	5030	0
29	20240419	184700	107921550	5030	5030	5030	5030	0
30	20240419	184600	107921550	5030	5030	5030	5030	0
31	20240419	184500	107921550	5030	5030	5030	5030	0
32	20240419	184400	107921550	5030	5030	5030	5030	649
33	20240419	184300	107921550	5030	5030	5030	5030	0
34	20240419	184200	107921550	5030	5030	5030	5030	0
35	20240419	184100	107921550	5030	5030	5030	5030	0
36	20240419	184000	107921550	5030	5030	5030	5030	0
37	20240419	183900	107921550	5030	5030	5030	5030	0
38	20240419	183800	107921550	5030	5030	5030	5030	0
39	20240419	183700	107921550	5030	5030	5030	5030	0
40	20240419	183600	107921550	5030	5030	5030	5030	0
41	20240419	183500	107921550	5030	5030	5030	5030	0
42	20240419	183400	107921550	5030	5030	5030	5030	0
43	20240419	183300	107921550	5030	5030	5030	5030	0
44	20240419	183200	107921550	5030	5030	5030	5030	0
45	20240419	183100	107921550	5030	5030	5030	5030	0
46	20240419	183000	107921550	5030	5030	5030	5030	0
47	20240419	182900	107921550	5030	5030	5030	5030	0
48	20240419	182800	107921550	5030	5030	5030	5030	0
49	20240419	182700	107921550	5030	5030	5030	5030	0
50	20240419	182600	107921550	5030	5030	5030	5030	0
51	20240419	182500	107921550	5030	5030	5030	5030	0
52	20240419	182400	107921550	5030	5030	5030	5030	0
53	20240419	182300	107921550	5030	5030	5030	5030	0
54	20240419	182200	107921550	5030	5030	5030	5030	0
55	20240419	182100	107921550	5030	5030	5030	5030	0
56	20240419	182000	107921550	5030	5030	5030	5030	0
57	20240419	181900	107921550	5030	5030	5030	5030	0
58	20240419	181800	107921550	5030	5030	5030	5030	0
59	20240419	181700	107921550	5030	5030	5030	5030	0
60	20240419	181600	107921550	5030	5030	5030	5030	0
61	20240419	181500	107921550	5030	5030	5030	5030	0
62	20240419	181400	107921550	5030	5030	5030	5030	649
63	20240419	181300	107921550	5030	5030	5030	5030	0
64	20240419	181200	107921550	5030	5030	5030	5030	0
65	20240419	181100	107921550	5030	5030	5030	5030	0
66	20240419	181000	107921550	5030	5030	5030	5030	0
67	20240419	180900	107921550	5030	5030	5030	5030	0
68	20240419	180800	107921550	5030	5030	5030	5030	0
69	20240419	180700	107921550	5030	5030	5030	5030	0
70	20240419	180600	107921550	5030	5030	5030	5030	0
71	20240419	180500	107921550	5030	5030	5030	5030	0
72	20240419	180400	107921550	5030	5030	5030	5030	0
73	20240419	180300	107921550	5030	5030	5030	5030	0
74	20240419	180200	107921550	5030	5030	5030	5030	0
75	20240419	180100	107921550	5030	5030	5030	5030	0
76	20240419	180000	107921550	5030	5030	5030	5030	0
77	20240419	175900	107921550	5030	5030	5030	5030	0
78	20240419	175800	107921550	5030	5030	5030	5030	0
79	20240419	175700	107921550	5030	5030	5030	5030	0
80	20240419	175600	107921550	5030	5030	5030	5030	0
81	20240419	175500	107921550	5030	5030	5030	5030	0
82	20240419	175400	107921550	5030	5030	5030	5030	0
83	20240419	175300	107921550	5030	5030	5030	5030	0
84	20240419	175200	107921550	5030	5030	5030	5030	0
85	20240419	175100	107921550	5030	5030	5030	5030	0
86	20240419	175000	107921550	5030	5030	5030	5030	0
87	20240419	174900	107921550	5030	5030	5030	5030	0
88	20240419	174800	107921550	5030	5030	5030	5030	0
89	20240419	174700	107921550	5030	5030	5030	5030	0
90	20240419	174600	107921550	5030	5030	5030	5030	0
91	20240419	174500	107921550	5030	5030	5030	5030	0
92	20240419	174400	107921550	5030	5030	5030	5030	649
93	20240419	174300	107921550	5030	5030	5030	5030	0
94	20240419	174200	107921550	5030	5030	5030	5030	0
95	20240419	174100	107921550	5030	5030	5030	5030	0
96	20240419	174000	107921550	5030	5030	5030	5030	0
97	20240419	173900	107921550	5030	5030	5030	5030	0
98	20240419	173800	107921550	5030	5030	5030	5030	0
99	20240419	173700	107921550	5030	5030	5030	5030	0
100	20240419	173600	107921550	5030	5030	5030	5030	0
101	20240419	173500	107921550	5030	5030	5030	5030	0
102	20240419	173400	107921550	5030	5030	5030	5030	0
103	20240419	173300	107921550	5030	5030	5030	5030	0
104	20240419	173200	107921550	5030	5030	5030	5030	0
105	20240419	173100	107921550	5030	5030	5030	5030	0
106	20240419	173000	107921550	5030	5030	5030	5030	0
107	20240419	172900	107921550	5030	5030	5030	5030	0
108	20240419	172800	107921550	5030	5030	5030	5030	0
109	20240419	172700	107921550	5030	5030	5030	5030	0
110	20240419	172600	107921550	5030	5030	5030	5030	0
111	20240419	172500	107921550	5030	5030	5030	5030	0
112	20240419	172400	107921550	5030	5030	5030	5030	0
113	20240419	172300	107921550	5030	5030	5030	5030	0
114	20240419	172200	107921550	5030	5030	5030	5030	0
115	20240419	172100	107921550	5030	5030	5030	5030	0
116	20240419	172000	107921550	5030	5030	5030	5030	0
117	20240419	171900	107921550	5030	5030	5030	5030	0
118	20240419	171800	107921550	5030	5030	5030	5030	0
119	20240419	171700	107921550	5030	5030	5030	5030	0
120	20240419	171600	107921550	5030	5030	5030	5030	0
121	20240419	171500	107921550	5030	5030	5030	5030	0
122	20240419	171400	107921550	5030	5030	5030	5030	649
123	20240419	171300	107921550	5030	5030	5030	5030	0
124	20240419	171200	107921550	5030	5030	5030	5030	0
125	20240419	171100	107921550	5030	5030	5030	5030	0
126	20240419	171000	107921550	5030	5030	5030	5030	0
127	20240419	170900	107921550	5030	5030	5030	5030	0
128	20240419	170800	107921550	5030	5030	5030	5030	0
129	20240419	170700	107921550	5030	5030	5030	5030	0
130	20240419	170600	107921550	5030	5030	5030	5030	0
131	20240419	170500	107921550	5030	5030	5030	5030	0
132	20240419	170400	107921550	5030	5030	5030	5030	0
133	20240419	170300	107921550	5030	5030	5030	5030	0
134	20240419	170200	107921550	5030	5030	5030	5030	0
135	20240419	170100	107921550	5030	5030	5030	5030	0
136	20240419	170000	107921550	5030	5030	5030	5030	0
137	20240419	165900	107921550	5030	5030	5030	5030	0
138	20240419	165800	107921550	5030	5030	5030	5030	0
139	20240419	165700	107921550	5030	5030	5030	5030	0
140	20240419	165600	107921550	5030	5030	5030	5030	0
141	20240419	165500	107921550	5030	5030	5030	5030	0
142	20240419	165400	107921550	5030	5030	5030	5030	0
143	20240419	165300	107921550	5030	5030	5030	5030	0
144	20240419	165200	107921550	5030	5030	5030	5030	0
145	20240419	165100	107921550	5030	5030	5030	5030	0
146	20240419	165000	107921550	5030	5030	5030	5030	0
147	20240419	164900	107921550	5030	5030	5030	5030	0
148	20240419	164800	107921550	5030	5030	5030	5030	0
149	20240419	164700	107921550	5030	5030	5030	5030	0
150	20240419	164600	107921550	5030	5030	5030	5030	0
151	20240419	164500	107921550	5030	5030	5030	5030	0
152	20240419	164400	107921550	5030	5030	5030	5030	649
153	20240419	164300	107921550	5030	5030	5030	5030	0
154	20240419	164200	107921550	5030	5030	5030	5030	0
155	20240419	164100	107921550	5030	5030	5030	5030	0
156	20240419	164000	107921550	5030	5030	5030	5030	0
157	20240419	163900	107921550	5030	5030	5030	5030	0
158	20240419	163800	107921550	5030	5030	5030	5030	0
159	20240419	163700	107921550	5030	5030	5030	5030	0
160	20240419	163600	107921550	5030	5030	5030	5030	0
161	20240419	163500	107921550	5030	5030	5030	5030	0
162	20240419	163400	107921550	5030	5030	5030	5030	0
163	20240419	163300	107921550	5030	5030	5030	5030	0
164	20240419	163200	107921550	5030	5030	5030	5030	0
165	20240419	163100	107921550	5030	5030	5030	5030	0
166	20240419	163000	107921550	5030	5030	5030	5030	0
167	20240419	162900	107921550	5030	5030	5030	5030	0
168	20240419	162800	107921550	5030	5030	5030	5030	0
169	20240419	162700	107921550	5030	5030	5030	5030	0
170	20240419	162600	107921550	5030	5030	5030	5030	0
171	20240419	162500	107921550	5030	5030	5030	5030	0
172	20240419	162400	107921550	5030	5030	5030	5030	0
173	20240419	162300	107921550	5030	5030	5030	5030	0
174	20240419	162200	107921550	5030	5030	5030	5030	0
175	20240419	162100	107921550	5030	5030	5030	5030	0
176	20240419	162000	107921550	5030	5030	5030	5030	0
177	20240419	161900	107921550	5030	5030	5030	5030	0
178	20240419	161800	107921550	5030	5030	5030	5030	0
179	20240419	161700	107921550	5030	5030	5030	5030	0
180	20240419	161600	107921550	5030	5030	5030	5030	0
181	20240419	161500	107921550	5030	5030	5030	5030	0
182	20240419	161400	107921550	5030	5030	5030	5030	649
183	20240419	161300	107921550	5030	5030	5030	5030	0
184	20240419	161200	107921550	5030	5030	5030	5030	0
185	20240419	161100	107921550	5030	5030	5030	5030	0
186	20240419	161000	107921550	5030	5030	5030	5030	0
187	20240419	160900	107921550	5030	5030	5030	5030	0
188	20240419	160800	107921550	5030	5030	5030	5030	0
189	20240419	160700	107921550	5030	5030	5030	5030	0
190	20240419	160600	107921550	5030	5030	5030	5030	0
191	20240419	160500	107921550	5030	5030	5030	5030	0
192	20240419	160400	107921550	5030	5030	5030	5030	0
193	20240419	160300	107921550	5030	5030	5030	5030	0
194	20240419	160200	107921550	5030	5030	5030	5030	0
195	20240419	160100	107921550	5030	5030	5030	5030	0
196	20240419	160000	107921550	5030	5030	5030	5030	0
197	20240419	155900	107921550	5030	5030	5030	5030	0
198	20240419	155800	107921550	5030	5030	5030	5030	0
199	20240419	155700	107921550	5030	5030	5030	5030	0
200	20240419	155600	107921550	5030	5030	5030	5030	0
201	20240419	155500	107921550	5030	5030	5030	5030	0
202	20240419	155400	107921550	5030	5030	5030	5030	0
203	20240419	155300	107921550	5030	5030	5030	5030	0
204	20240419	155200	107921550	5030	5030	5030	5030	0
205	20240419	155100	107921550	5030	5030	5030	5030	0
206	20240419	155000	107921550	5030	5030	5030	5030	0
207	20240419	154900	107921550	5030	5030	5030	5030	0
208	20240419	154800	107921550	5030	5030	5030	5030	0
209	20240419	154700	107921550	5030	5030	5030	5030	0
210	20240419	154600	107921550	5030	5030	5030	5030	0
211	20240419	154500	107921550	5030	5030	5030	5030	0
212	20240419	154400	107921550	5030	5030	5030	5030	649
213	20240419	154300	107921550	5030	5030	5030	5030	0
214	20240419	154200	107921550	5030	5030	5030	5030	0
215	20240419	154100	107921550	5030	5030	5030	5030	0
216	20240419	154000	107921550	5030	5030	5030	5030	0
217	20240419	153900	107921550	5030	5030	5030	5030	0
218	20240419	153800	107921550	5030	5030	5030	5030	0
219	20240419	153700	107921550	5030	5030	5030	5030	0
220	20240419	153600	107921550	5030	5030	5030	5030	0
221	20240419	153500	107921550	5030	5030	5030	5030	0
222	20240419	153400	107921550	5030	5030	5030	5030	0
223	20240419	153300	107921550	5030	5030	5030	5030	0
224	20240419	153200	107921550	5030	5030	5030	5030	0
225	20240419	153100	107921550	5030	5030	5030	5030	0
226	20240419	153000	107921550	5030	5030	5030	5030	649
227	20240419	152900	104657080	5050	5050	5050	5050	0
228	20240419	152800	104657080	5050	5050	5050	5050	0
229	20240419	152700	104657080	5050	5050	5050	5050	0
230	20240419	152600	104657080	5050	5050	5050	5050	0
231	20240419	152500	104657080	5050	5050	5050	5050	0
232	20240419	152400	104657080	5050	5050	5050	5050	0
233	20240419	152300	104657080	5050	5050	5050	5050	0
234	20240419	152200	104657080	5050	5050	5050	5050	0
235	20240419	152100	104657080	5050	5050	5050	5050	0
236	20240419	152000	104657080	5050	5050	5050	5050	0
237	20240419	151900	104657080	5050	5050	5050	5050	0
238	20240419	151800	104657080	5050	5050	5050	5050	0
239	20240419	151700	104657080	5050	5050	5050	5050	1
240	20240419	151600	104652030	5030	5030	5030	5030	541
241	20240419	151500	101930800	5040	5040	5040	5040	0
242	20240419	151400	101930800	5040	5040	5040	5040	2
243	20240419	151300	101920720	5040	5040	5040	5040	17
244	20240419	151200	101835040	5050	5040	5050	5030	97
245	20240419	151100	101346410	5050	5050	5050	5050	0
246	20240419	151000	101346410	5050	5050	5050	5050	0
247	20240419	150900	101346410	5050	5050	5050	5050	0
248	20240419	150800	101346410	5050	5050	5050	5050	5
249	20240419	150700	101321160	5050	5050	5050	5050	0
250	20240419	150600	101321160	5050	5050	5050	5050	10
251	20240419	150500	101270660	5050	5050	5050	5050	1
252	20240419	150400	101265610	5030	5050	5050	5030	226
253	20240419	150300	100124720	5050	5050	5050	5050	5
254	20240419	150200	100099470	5030	5030	5030	5030	0
255	20240419	150100	100099470	5030	5030	5030	5030	0
256	20240419	150000	100099470	5030	5030	5030	5030	0
257	20240419	145900	100099470	5030	5030	5030	5030	0
258	20240419	145800	100099470	5030	5030	5030	5030	0
259	20240419	145700	100099470	5030	5030	5030	5030	0
260	20240419	145600	100099470	5030	5030	5030	5030	0
261	20240419	145500	100099470	5030	5030	5030	5030	0
262	20240419	145400	100099470	5030	5030	5030	5030	0
263	20240419	145300	100099470	5030	5030	5030	5030	0
264	20240419	145200	100099470	5030	5030	5030	5030	0
265	20240419	145100	100099470	5030	5050	5050	5030	1116
266	20240419	145000	94466660	5040	5060	5060	5040	317
267	20240419	144900	92866180	5060	5060	5060	5060	0
268	20240419	144800	92866180	5060	5060	5060	5060	0
269	20240419	144700	92866180	5060	5060	5060	5060	0
270	20240419	144600	92866180	5060	5060	5060	5060	2
271	20240419	144500	92856060	5060	5060	5060	5060	0
272	20240419	144400	92856060	5060	5060	5060	5060	0
273	20240419	144300	92856060	5060	5060	5060	5060	40
274	20240419	144200	92653660	5060	5060	5060	5060	1
275	20240419	144100	92648600	5050	5050	5050	5050	16
276	20240419	144000	92567800	5050	5050	5050	5050	54
277	20240419	143900	92295100	5060	5060	5060	5060	0
278	20240419	143800	92295100	5060	5060	5060	5060	0
279	20240419	143700	92295100	5060	5060	5060	5060	0
280	20240419	143600	92295100	5060	5060	5060	5060	6
281	20240419	143500	92264740	5060	5060	5060	5060	2
282	20240419	143400	92254620	5060	5070	5070	5060	134
283	20240419	143300	91576570	5060	5060	5060	5060	0
284	20240419	143200	91576570	5060	5060	5060	5060	0
285	20240419	143100	91576570	5060	5060	5060	5060	0
286	20240419	143000	91576570	5060	5060	5060	5060	0
287	20240419	142900	91576570	5060	5060	5060	5060	0
288	20240419	142800	91576570	5060	5060	5060	5060	0
289	20240419	142700	91576570	5060	5060	5060	5060	0
290	20240419	142600	91576570	5060	5060	5060	5060	0
291	20240419	142500	91576570	5060	5060	5060	5060	0
292	20240419	142400	91576570	5060	5060	5060	5060	0
293	20240419	142300	91576570	5060	5060	5060	5060	0
294	20240419	142200	91576570	5060	5060	5060	5060	0
295	20240419	142100	91576570	5060	5060	5060	5060	0
296	20240419	142000	91576570	5060	5060	5060	5060	0
297	20240419	141900	91576570	5060	5060	5060	5060	0
298	20240419	141800	91576570	5060	5060	5060	5060	0
299	20240419	141700	91576570	5060	5090	5090	5060	391
300	20240419	141600	89590940	5100	5100	5100	5100	0
301	20240419	141500	89590940	5100	5100	5100	5100	0
302	20240419	141400	89590940	5100	5100	5100	5100	0
303	20240419	141300	89590940	5100	5100	5100	5100	0
304	20240419	141200	89590940	5100	5100	5100	5100	0
305	20240419	141100	89590940	5100	5100	5100	5100	0
306	20240419	141000	89590940	5100	5100	5100	5100	2
307	20240419	140900	89580740	5090	5090	5090	5090	0
308	20240419	140800	89580740	5090	5090	5090	5090	0
309	20240419	140700	89580740	5090	5090	5090	5090	0
310	20240419	140600	89580740	5090	5090	5090	5090	1
311	20240419	140500	89575650	5090	5090	5090	5090	37
312	20240419	140400	89387320	5090	5090	5090	5090	0
313	20240419	140300	89387320	5090	5090	5090	5090	100
314	20240419	140200	88878320	5090	5090	5090	5090	0
315	20240419	140100	88878320	5090	5090	5090	5090	0
316	20240419	140000	88878320	5090	5090	5090	5090	0
317	20240419	135900	88878320	5090	5090	5090	5090	4
318	20240419	135800	88857960	5090	5090	5090	5090	0
319	20240419	135700	88857960	5090	5090	5090	5090	0
320	20240419	135600	88857960	5090	5090	5090	5090	0
321	20240419	135500	88857960	5090	5090	5090	5090	0
322	20240419	135400	88857960	5090	5090	5090	5090	0
323	20240419	135300	88857960	5090	5090	5090	5090	0
324	20240419	135200	88857960	5090	5090	5090	5090	0
325	20240419	135100	88857960	5090	5080	5090	5080	153
326	20240419	135000	88080700	5080	5080	5080	5080	18
327	20240419	134900	87989260	5080	5080	5080	5080	1
328	20240419	134800	87984180	5070	5070	5070	5070	0
329	20240419	134700	87984180	5070	5070	5070	5070	231
330	20240419	134600	86813010	5060	5060	5060	5060	0
331	20240419	134500	86813010	5060	5060	5060	5060	0
332	20240419	134400	86813010	5060	5060	5060	5060	0
333	20240419	134300	86813010	5060	5060	5060	5060	0
334	20240419	134200	86813010	5060	5060	5060	5060	0
335	20240419	134100	86813010	5060	5060	5060	5060	0
336	20240419	134000	86813010	5060	5060	5060	5060	0
337	20240419	133900	86813010	5060	5060	5060	5060	0
338	20240419	133800	86813010	5060	5060	5060	5060	134
339	20240419	133700	86134970	5060	5060	5060	5060	0
340	20240419	133600	86134970	5060	5060	5060	5060	0
341	20240419	133500	86134970	5060	5060	5060	5060	2
342	20240419	133400	86124850	5050	5050	5050	5050	0
343	20240419	133300	86124850	5050	5050	5050	5050	0
344	20240419	133200	86124850	5050	5050	5050	5050	75
345	20240419	133100	85746100	5040	5040	5040	5040	0
346	20240419	133000	85746100	5040	5040	5040	5040	0
347	20240419	132900	85746100	5040	5040	5040	5040	0
348	20240419	132800	85746100	5040	5040	5040	5040	0
349	20240419	132700	85746100	5040	5040	5040	5040	1
350	20240419	132600	85741060	5040	5040	5040	5040	0
351	20240419	132500	85741060	5040	5040	5040	5040	10
352	20240419	132400	85690660	5040	5040	5040	5040	0
353	20240419	132300	85690660	5040	5040	5040	5040	11
354	20240419	132200	85635220	5040	5040	5040	5040	0
355	20240419	132100	85635220	5040	5040	5040	5040	0
356	20240419	132000	85635220	5040	5040	5040	5040	158
357	20240419	131900	84838900	5030	5030	5030	5030	0
358	20240419	131800	84838900	5030	5030	5030	5030	9
359	20240419	131700	84793630	5040	5040	5040	5040	0
360	20240419	131600	84793630	5040	5040	5040	5040	0
361	20240419	131500	84793630	5040	5040	5040	5040	0
362	20240419	131400	84793630	5040	5040	5040	5040	148
363	20240419	131300	84047710	5010	5010	5010	5010	0
364	20240419	131200	84047710	5010	5010	5010	5010	0
365	20240419	131100	84047710	5010	5010	5010	5010	0
366	20240419	131000	84047710	5010	5010	5010	5010	0
367	20240419	130900	84047710	5010	5010	5010	5010	0
368	20240419	130800	84047710	5010	5010	5010	5010	0
369	20240419	130700	84047710	5010	5010	5010	5010	0
370	20240419	130600	84047710	5010	5010	5010	5010	0
371	20240419	130500	84047710	5010	5010	5010	5010	0
372	20240419	130400	84047710	5010	5010	5010	5010	0
373	20240419	130300	84047710	5010	5010	5010	5010	0
374	20240419	130200	84047710	5010	5010	5010	5010	0
375	20240419	130100	84047710	5010	5010	5010	5010	0
376	20240419	130000	84047710	5010	5010	5010	5010	0
377	20240419	125900	84047710	5010	5010	5010	5010	0
378	20240419	125800	84047710	5010	5010	5010	5010	0
379	20240419	125700	84047710	5010	5020	5020	5010	100
380	20240419	125600	83546210	5010	5010	5010	5010	0
381	20240419	125500	83546210	5010	5020	5020	5010	50
382	20240419	125400	83295580	5020	5020	5020	5020	0
383	20240419	125300	83295580	5020	5020	5020	5020	40
384	20240419	125200	83094780	5010	5010	5010	5010	0
385	20240419	125100	83094780	5010	5010	5010	5010	0
386	20240419	125000	83094780	5010	5020	5020	5010	10
387	20240419	124900	83044590	5020	5020	5020	5020	0
388	20240419	124800	83044590	5020	5020	5020	5020	200
389	20240419	124700	82040590	5020	5020	5020	5020	0
390	20240419	124600	82040590	5020	5020	5020	5020	0
391	20240419	124500	82040590	5020	5020	5020	5020	0
392	20240419	124400	82040590	5020	5020	5020	5020	0
393	20240419	124300	82040590	5020	5020	5020	5020	0
394	20240419	124200	82040590	5020	5020	5020	5020	0
395	20240419	124100	82040590	5020	5020	5020	5020	0
396	20240419	124000	82040590	5020	5020	5020	5020	0
397	20240419	123900	82040590	5020	5020	5020	5020	0
398	20240419	123800	82040590	5020	5020	5020	5020	0
399	20240419	123700	82040590	5020	5020	5020	5020	0
400	20240419	123600	82040590	5020	5020	5020	5020	0
401	20240419	123500	82040590	5020	5020	5020	5020	55
402	20240419	123400	81764490	5020	5030	5030	5020	180
403	20240419	123300	80860780	5040	5040	5040	5040	0
404	20240419	123200	80860780	5040	5040	5040	5040	2
405	20240419	123100	80850700	5040	5040	5040	5040	0
406	20240419	123000	80850700	5040	5040	5040	5040	0
407	20240419	122900	80850700	5040	5040	5040	5040	0
408	20240419	122800	80850700	5040	5040	5040	5040	0
409	20240419	122700	80850700	5040	5040	5040	5040	17
410	20240419	122600	80765020	5040	5040	5040	5040	0
411	20240419	122500	80765020	5040	5040	5040	5040	0
412	20240419	122400	80765020	5040	5040	5040	5040	0
413	20240419	122300	80765020	5040	5040	5040	5040	0
414	20240419	122200	80765020	5040	5040	5040	5040	0
415	20240419	122100	80765020	5040	5040	5040	5040	0
416	20240419	122000	80765020	5040	5040	5040	5040	19
417	20240419	121900	80669260	5050	5050	5050	5050	0
418	20240419	121800	80669260	5050	5050	5050	5050	0
419	20240419	121700	80669260	5050	5050	5050	5050	1
420	20240419	121600	80664210	5040	5040	5040	5040	29
421	20240419	121500	80518050	5020	5020	5020	5020	0
422	20240419	121400	80518050	5020	5020	5020	5020	0
423	20240419	121300	80518050	5020	5020	5020	5020	0
424	20240419	121200	80518050	5020	5020	5020	5020	0
425	20240419	121100	80518050	5020	5020	5020	5020	0
426	20240419	121000	80518050	5020	5020	5020	5020	0
427	20240419	120900	80518050	5020	5020	5020	5020	0
428	20240419	120800	80518050	5020	5020	5020	5020	0
429	20240419	120700	80518050	5020	5020	5020	5020	0
430	20240419	120600	80518050	5020	5020	5020	5020	0
431	20240419	120500	80518050	5020	5030	5030	5020	80
432	20240419	120400	80116390	5020	5020	5020	5020	0
433	20240419	120300	80116390	5020	5020	5020	5020	10
434	20240419	120200	80066190	5010	5010	5010	5010	0
435	20240419	120100	80066190	5010	5010	5010	5010	0
436	20240419	120000	80066190	5010	5010	5010	5010	612
437	20240419	115900	77000070	5010	5010	5010	5010	24
438	20240419	115800	76879830	5030	5030	5030	5030	0
439	20240419	115700	76879830	5030	5030	5030	5030	0
440	20240419	115600	76879830	5030	5030	5030	5030	337
441	20240419	115500	75184720	5000	5000	5000	5000	1
442	20240419	115400	75179720	5000	5010	5010	5000	161
443	20240419	115300	74374220	5010	5010	5010	5010	55
444	20240419	115200	74098670	5000	5000	5000	5000	0
445	20240419	115100	74098670	5000	5000	5000	5000	0
446	20240419	115000	74098670	5000	5000	5000	5000	0
447	20240419	114900	74098670	5000	5000	5000	5000	0
448	20240419	114800	74098670	5000	5000	5000	5000	0
449	20240419	114700	74098670	5000	5000	5000	5000	0
450	20240419	114600	74098670	5000	5000	5000	5000	0
451	20240419	114500	74098670	5000	5000	5000	5000	0
452	20240419	114400	74098670	5000	5000	5000	5000	0
453	20240419	114300	74098670	5000	5000	5000	5000	0
454	20240419	114200	74098670	5000	5000	5000	5000	0
455	20240419	114100	74098670	5000	5000	5000	5000	0
456	20240419	114000	74098670	5000	5000	5000	5000	0
457	20240419	113900	74098670	5000	5010	5010	5000	206
458	20240419	113800	73067120	5000	5000	5000	5000	0
459	20240419	113700	73067120	5000	5000	5000	5000	0
460	20240419	113600	73067120	5000	5000	5000	5000	0
461	20240419	113500	73067120	5000	5000	5000	5000	0
462	20240419	113400	73067120	5000	5000	5000	5000	0
463	20240419	113300	73067120	5000	5000	5000	5000	0
464	20240419	113200	73067120	5000	5000	5000	5000	0
465	20240419	113100	73067120	5000	5000	5000	5000	0
466	20240419	113000	73067120	5000	5000	5000	5000	0
467	20240419	112900	73067120	5000	5000	5000	5000	0
468	20240419	112800	73067120	5000	5000	5000	5000	0
469	20240419	112700	73067120	5000	5000	5000	5000	58
470	20240419	112600	72777120	5040	5040	5040	5040	0
471	20240419	112500	72777120	5040	5040	5040	5040	0
472	20240419	112400	72777120	5040	5040	5040	5040	0
473	20240419	112300	72777120	5040	5040	5040	5040	0
474	20240419	112200	72777120	5040	5040	5040	5040	0
475	20240419	112100	72777120	5040	5040	5040	5040	0
476	20240419	112000	72777120	5040	5040	5040	5040	0
477	20240419	111900	72777120	5040	5010	5040	5010	185
478	20240419	111800	71849970	5000	5000	5000	5000	0
479	20240419	111700	71849970	5000	5000	5000	5000	780
480	20240419	111600	67949970	5010	5020	5020	5010	55
481	20240419	111500	67674400	5040	5020	5040	5010	512
482	20240419	111400	65108910	5030	5030	5030	5020	618
483	20240419	111300	62006530	5020	5030	5060	5020	1051
484	20240419	111200	56729910	5030	5030	5030	5030	376
485	20240419	111100	54838630	5030	5040	5040	5030	7
486	20240419	111000	54803370	5030	5030	5030	5030	0
487	20240419	110900	54803370	5030	5030	5030	5030	0
488	20240419	110800	54803370	5030	5030	5030	5030	0
489	20240419	110700	54803370	5030	5030	5030	5030	0
490	20240419	110600	54803370	5030	5030	5030	5030	0
491	20240419	110500	54803370	5030	5030	5030	5030	0
492	20240419	110400	54803370	5030	5040	5040	5030	100
493	20240419	110300	54299470	5060	5060	5060	5040	42
494	20240419	110200	54087410	5060	5050	5060	5050	67
495	20240419	110100	53749020	5060	5060	5060	5050	991
496	20240419	110000	48744440	5050	5060	5060	5050	180
497	20240419	105900	47835240	5060	5060	5060	5060	220
498	20240419	105800	46722040	5060	5060	5060	5060	0
499	20240419	105700	46722040	5060	5060	5060	5060	400
500	20240419	105600	44698040	5060	5060	5060	5060	1
501	20240419	105500	44692980	5080	5080	5080	5080	0
502	20240419	105400	44692980	5080	5080	5080	5080	0
503	20240419	105300	44692980	5080	5060	5080	5060	356
504	20240419	105200	42889620	5080	5080	5080	5080	0
505	20240419	105100	42889620	5080	5080	5080	5080	0
506	20240419	105000	42889620	5080	5080	5080	5080	0
507	20240419	104900	42889620	5080	5080	5080	5080	0
508	20240419	104800	42889620	5080	5080	5080	5080	0
509	20240419	104700	42889620	5080	5080	5080	5080	0
510	20240419	104600	42889620	5080	5080	5080	5080	0
511	20240419	104500	42889620	5080	5080	5080	5080	100
512	20240419	104400	42381620	5060	5060	5060	5060	0
513	20240419	104300	42381620	5060	5060	5060	5060	0
514	20240419	104200	42381620	5060	5060	5060	5060	0
515	20240419	104100	42381620	5060	5060	5060	5060	402
516	20240419	104000	40347500	5060	5060	5060	5060	108
517	20240419	103900	39801020	5060	5060	5060	5060	400
518	20240419	103800	37777020	5060	5070	5070	5060	55
519	20240419	103700	37498300	5110	5110	5110	5110	0
520	20240419	103600	37498300	5110	5110	5110	5110	0
521	20240419	103500	37498300	5110	5110	5110	5110	0
522	20240419	103400	37498300	5110	5080	5110	5070	608
523	20240419	103300	34413570	5080	5080	5080	5080	0
524	20240419	103200	34413570	5080	5080	5080	5080	119
525	20240419	103100	33809050	5090	5090	5090	5090	0
526	20240419	103000	33809050	5090	5090	5090	5090	0
527	20240419	102900	33809050	5090	5090	5090	5090	929
528	20240419	102800	29080440	5100	5100	5100	5100	0
529	20240419	102700	29080440	5100	5100	5100	5100	0
530	20240419	102600	29080440	5100	5100	5100	5100	0
531	20240419	102500	29080440	5100	5100	5100	5100	0
532	20240419	102400	29080440	5100	5100	5100	5100	17
533	20240419	102300	28993740	5100	5100	5100	5100	0
534	20240419	102200	28993740	5100	5100	5100	5100	0
535	20240419	102100	28993740	5100	5100	5100	5100	0
536	20240419	102000	28993740	5100	5100	5100	5100	0
537	20240419	101900	28993740	5100	5110	5110	5100	154
538	20240419	101800	28208240	5110	5110	5110	5110	0
539	20240419	101700	28208240	5110	5110	5110	5110	0
540	20240419	101600	28208240	5110	5110	5110	5110	0
541	20240419	101500	28208240	5110	5110	5110	5110	0
542	20240419	101400	28208240	5110	5110	5110	5110	0
543	20240419	101300	28208240	5110	5110	5110	5110	0
544	20240419	101200	28208240	5110	5110	5110	5110	4
545	20240419	101100	28187800	5110	5110	5110	5110	0
546	20240419	101000	28187800	5110	5110	5110	5110	0
547	20240419	100900	28187800	5110	5110	5110	5110	400
548	20240419	100800	26143800	5110	5110	5110	5110	0
549	20240419	100700	26143800	5110	5110	5110	5110	0
550	20240419	100600	26143800	5110	5110	5110	5110	0
551	20240419	100500	26143800	5110	5110	5110	5110	0
552	20240419	100400	26143800	5110	5110	5110	5110	0
553	20240419	100300	26143800	5110	5110	5110	5110	0
554	20240419	100200	26143800	5110	5110	5110	5110	0
555	20240419	100100	26143800	5110	5110	5110	5110	0
556	20240419	100000	26143800	5110	5110	5110	5110	0
557	20240419	095900	26143800	5110	5110	5110	5110	0
558	20240419	095800	26143800	5110	5110	5110	5110	0
559	20240419	095700	26143800	5110	5110	5110	5110	0
560	20240419	095600	26143800	5110	5110	5110	5110	2
561	20240419	095500	26133580	5110	5110	5110	5110	1
562	20240419	095400	26128470	5110	5110	5110	5110	0
563	20240419	095300	26128470	5110	5110	5110	5110	0
564	20240419	095200	26128470	5110	5110	5110	5110	0
565	20240419	095100	26128470	5110	5110	5110	5110	0
566	20240419	095000	26128470	5110	5110	5110	5110	5
567	20240419	094900	26102920	5100	5100	5100	5100	0
568	20240419	094800	26102920	5100	5100	5100	5100	0
569	20240419	094700	26102920	5100	5100	5100	5100	0
570	20240419	094600	26102920	5100	5100	5100	5100	0
571	20240419	094500	26102920	5100	5100	5100	5100	0
572	20240419	094400	26102920	5100	5100	5100	5100	0
573	20240419	094300	26102920	5100	5100	5100	5100	0
574	20240419	094200	26102920	5100	5100	5100	5100	0
575	20240419	094100	26102920	5100	5100	5100	5100	0
576	20240419	094000	26102920	5100	5090	5100	5090	82
577	20240419	093900	25684760	5100	5100	5100	5100	0
578	20240419	093800	25684760	5100	5100	5100	5100	401
579	20240419	093700	23639660	5100	5100	5100	5100	0
580	20240419	093600	23639660	5100	5100	5100	5100	0
581	20240419	093500	23639660	5100	5100	5100	5100	0
582	20240419	093400	23639660	5100	5100	5100	5100	0
583	20240419	093300	23639660	5100	5100	5100	5100	0
584	20240419	093200	23639660	5100	5100	5100	5100	0
585	20240419	093100	23639660	5100	5090	5100	5090	47
586	20240419	093000	23400420	5100	5100	5100	5100	0
587	20240419	092900	23400420	5100	5100	5100	5090	49
588	20240419	092800	23150990	5090	5090	5090	5090	0
589	20240419	092700	23150990	5090	5100	5100	5090	501
590	20240419	092600	20600890	5100	5100	5100	5100	1
591	20240419	092500	20595790	5090	5090	5090	5090	504
592	20240419	092400	18030430	5090	5100	5100	5090	87
593	20240419	092300	17587590	5100	5100	5100	5100	500
594	20240419	092200	15037590	5100	5100	5100	5100	102
595	20240419	092100	14517390	5090	5090	5090	5090	0
596	20240419	092000	14517390	5090	5090	5090	5090	93
597	20240419	091900	14044020	5100	5100	5100	5100	0
598	20240419	091800	14044020	5100	5100	5100	5100	1
599	20240419	091700	14038920	5100	5100	5100	5100	1
600	20240419	091600	14033820	5100	5100	5100	5100	0
601	20240419	091500	14033820	5100	5100	5100	5100	1
602	20240419	091400	14028720	5100	5090	5100	5090	202
603	20240419	091300	13000520	5100	5100	5100	5100	2
604	20240419	091200	12990320	5100	5100	5100	5100	2
605	20240419	091100	12980120	5100	5100	5100	5100	286
606	20240419	091000	11521520	5110	5110	5110	5110	1
607	20240419	090900	11516410	5100	5100	5100	5100	0
608	20240419	090800	11516410	5100	5100	5100	5100	6
609	20240419	090700	11485810	5120	5120	5120	5120	1000
610	20240419	090600	6365810	5110	5110	5110	5110	256
611	20240419	090500	5057650	5110	5110	5110	5110	763
612	20240419	090400	1158720	5110	5110	5110	5110	2
613	20240419	090300	1148500	5100	5100	5100	5100	0
614	20240419	090200	1148500	5100	5100	5100	5100	0
615	20240419	090100	1148500	5100	5100	5100	5100	7
616	20240419	090000	1112800	5100	5100	5100	5100	168