KissMeData/045060/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	191800	148821310	3025	3025	3025	3025	140
3	20240419	191700	148821310	3025	3025	3025	3025	0
4	20240419	191600	148821310	3025	3025	3025	3025	0
5	20240419	191500	148821310	3025	3025	3025	3025	0
6	20240419	191400	148821310	3025	3025	3025	3025	0
7	20240419	191300	148821310	3025	3025	3025	3025	0
8	20240419	191200	148821310	3025	3025	3025	3025	0
9	20240419	191100	148821310	3025	3025	3025	3025	0
10	20240419	191000	148821310	3025	3025	3025	3025	0
11	20240419	190900	148821310	3025	3025	3025	3025	0
12	20240419	190800	148821310	3025	3025	3025	3025	0
13	20240419	190700	148821310	3025	3025	3025	3025	0
14	20240419	190600	148821310	3025	3025	3025	3025	0
15	20240419	190500	148821310	3025	3025	3025	3025	0
16	20240419	190400	148821310	3025	3025	3025	3025	0
17	20240419	190300	148821310	3025	3025	3025	3025	0
18	20240419	190200	148821310	3025	3025	3025	3025	0
19	20240419	190100	148821310	3025	3025	3025	3025	0
20	20240419	190000	148821310	3025	3025	3025	3025	0
21	20240419	185900	148821310	3025	3025	3025	3025	0
22	20240419	185800	148821310	3025	3025	3025	3025	0
23	20240419	185700	148821310	3025	3025	3025	3025	0
24	20240419	185600	148821310	3025	3025	3025	3025	0
25	20240419	185500	148821310	3025	3025	3025	3025	0
26	20240419	185400	148821310	3025	3025	3025	3025	0
27	20240419	185300	148821310	3025	3025	3025	3025	0
28	20240419	185200	148821310	3025	3025	3025	3025	0
29	20240419	185100	148821310	3025	3025	3025	3025	0
30	20240419	185000	148821310	3025	3025	3025	3025	0
31	20240419	184900	148821310	3025	3025	3025	3025	0
32	20240419	184800	148821310	3025	3025	3025	3025	140
33	20240419	184700	148821310	3025	3025	3025	3025	0
34	20240419	184600	148821310	3025	3025	3025	3025	0
35	20240419	184500	148821310	3025	3025	3025	3025	0
36	20240419	184400	148821310	3025	3025	3025	3025	0
37	20240419	184300	148821310	3025	3025	3025	3025	0
38	20240419	184200	148821310	3025	3025	3025	3025	0
39	20240419	184100	148821310	3025	3025	3025	3025	0
40	20240419	184000	148821310	3025	3025	3025	3025	0
41	20240419	183900	148821310	3025	3025	3025	3025	0
42	20240419	183800	148821310	3025	3025	3025	3025	0
43	20240419	183700	148821310	3025	3025	3025	3025	0
44	20240419	183600	148821310	3025	3025	3025	3025	0
45	20240419	183500	148821310	3025	3025	3025	3025	0
46	20240419	183400	148821310	3025	3025	3025	3025	0
47	20240419	183300	148821310	3025	3025	3025	3025	0
48	20240419	183200	148821310	3025	3025	3025	3025	0
49	20240419	183100	148821310	3025	3025	3025	3025	0
50	20240419	183000	148821310	3025	3025	3025	3025	0
51	20240419	182900	148821310	3025	3025	3025	3025	0
52	20240419	182800	148821310	3025	3025	3025	3025	0
53	20240419	182700	148821310	3025	3025	3025	3025	0
54	20240419	182600	148821310	3025	3025	3025	3025	0
55	20240419	182500	148821310	3025	3025	3025	3025	0
56	20240419	182400	148821310	3025	3025	3025	3025	0
57	20240419	182300	148821310	3025	3025	3025	3025	0
58	20240419	182200	148821310	3025	3025	3025	3025	0
59	20240419	182100	148821310	3025	3025	3025	3025	0
60	20240419	182000	148821310	3025	3025	3025	3025	0
61	20240419	181900	148821310	3025	3025	3025	3025	0
62	20240419	181800	148821310	3025	3025	3025	3025	140
63	20240419	181700	148821310	3025	3025	3025	3025	0
64	20240419	181600	148821310	3025	3025	3025	3025	0
65	20240419	181500	148821310	3025	3025	3025	3025	0
66	20240419	181400	148821310	3025	3025	3025	3025	0
67	20240419	181300	148821310	3025	3025	3025	3025	0
68	20240419	181200	148821310	3025	3025	3025	3025	0
69	20240419	181100	148821310	3025	3025	3025	3025	0
70	20240419	181000	148821310	3025	3025	3025	3025	0
71	20240419	180900	148821310	3025	3025	3025	3025	0
72	20240419	180800	148821310	3025	3025	3025	3025	0
73	20240419	180700	148821310	3025	3025	3025	3025	0
74	20240419	180600	148821310	3025	3025	3025	3025	0
75	20240419	180500	148821310	3025	3025	3025	3025	0
76	20240419	180400	148821310	3025	3025	3025	3025	0
77	20240419	180300	148821310	3025	3025	3025	3025	0
78	20240419	180200	148821310	3025	3025	3025	3025	0
79	20240419	180100	148821310	3025	3025	3025	3025	0
80	20240419	180000	148821310	3025	3025	3025	3025	0
81	20240419	175900	148821310	3025	3025	3025	3025	0
82	20240419	175800	148821310	3025	3025	3025	3025	0
83	20240419	175700	148821310	3025	3025	3025	3025	0
84	20240419	175600	148821310	3025	3025	3025	3025	0
85	20240419	175500	148821310	3025	3025	3025	3025	0
86	20240419	175400	148821310	3025	3025	3025	3025	0
87	20240419	175300	148821310	3025	3025	3025	3025	0
88	20240419	175200	148821310	3025	3025	3025	3025	0
89	20240419	175100	148821310	3025	3025	3025	3025	0
90	20240419	175000	148821310	3025	3025	3025	3025	0
91	20240419	174900	148821310	3025	3025	3025	3025	0
92	20240419	174800	148821310	3025	3025	3025	3025	140
93	20240419	174700	148821310	3025	3025	3025	3025	0
94	20240419	174600	148821310	3025	3025	3025	3025	0
95	20240419	174500	148821310	3025	3025	3025	3025	0
96	20240419	174400	148821310	3025	3025	3025	3025	0
97	20240419	174300	148821310	3025	3025	3025	3025	0
98	20240419	174200	148821310	3025	3025	3025	3025	0
99	20240419	174100	148821310	3025	3025	3025	3025	0
100	20240419	174000	148821310	3025	3025	3025	3025	0
101	20240419	173900	148821310	3025	3025	3025	3025	0
102	20240419	173800	148821310	3025	3025	3025	3025	0
103	20240419	173700	148821310	3025	3025	3025	3025	0
104	20240419	173600	148821310	3025	3025	3025	3025	0
105	20240419	173500	148821310	3025	3025	3025	3025	0
106	20240419	173400	148821310	3025	3025	3025	3025	0
107	20240419	173300	148821310	3025	3025	3025	3025	0
108	20240419	173200	148821310	3025	3025	3025	3025	0
109	20240419	173100	148821310	3025	3025	3025	3025	0
110	20240419	173000	148821310	3025	3025	3025	3025	0
111	20240419	172900	148821310	3025	3025	3025	3025	0
112	20240419	172800	148821310	3025	3025	3025	3025	0
113	20240419	172700	148821310	3025	3025	3025	3025	0
114	20240419	172600	148821310	3025	3025	3025	3025	0
115	20240419	172500	148821310	3025	3025	3025	3025	0
116	20240419	172400	148821310	3025	3025	3025	3025	0
117	20240419	172300	148821310	3025	3025	3025	3025	0
118	20240419	172200	148821310	3025	3025	3025	3025	0
119	20240419	172100	148821310	3025	3025	3025	3025	0
120	20240419	172000	148821310	3025	3025	3025	3025	0
121	20240419	171900	148821310	3025	3025	3025	3025	0
122	20240419	171800	148821310	3025	3025	3025	3025	140
123	20240419	171700	148821310	3025	3025	3025	3025	0
124	20240419	171600	148821310	3025	3025	3025	3025	0
125	20240419	171500	148821310	3025	3025	3025	3025	0
126	20240419	171400	148821310	3025	3025	3025	3025	0
127	20240419	171300	148821310	3025	3025	3025	3025	0
128	20240419	171200	148821310	3025	3025	3025	3025	0
129	20240419	171100	148821310	3025	3025	3025	3025	0
130	20240419	171000	148821310	3025	3025	3025	3025	0
131	20240419	170900	148821310	3025	3025	3025	3025	0
132	20240419	170800	148821310	3025	3025	3025	3025	0
133	20240419	170700	148821310	3025	3025	3025	3025	0
134	20240419	170600	148821310	3025	3025	3025	3025	0
135	20240419	170500	148821310	3025	3025	3025	3025	0
136	20240419	170400	148821310	3025	3025	3025	3025	0
137	20240419	170300	148821310	3025	3025	3025	3025	0
138	20240419	170200	148821310	3025	3025	3025	3025	0
139	20240419	170100	148821310	3025	3025	3025	3025	0
140	20240419	170000	148821310	3025	3025	3025	3025	0
141	20240419	165900	148821310	3025	3025	3025	3025	0
142	20240419	165800	148821310	3025	3025	3025	3025	0
143	20240419	165700	148821310	3025	3025	3025	3025	0
144	20240419	165600	148821310	3025	3025	3025	3025	0
145	20240419	165500	148821310	3025	3025	3025	3025	0
146	20240419	165400	148821310	3025	3025	3025	3025	0
147	20240419	165300	148821310	3025	3025	3025	3025	0
148	20240419	165200	148821310	3025	3025	3025	3025	0
149	20240419	165100	148821310	3025	3025	3025	3025	0
150	20240419	165000	148821310	3025	3025	3025	3025	0
151	20240419	164900	148821310	3025	3025	3025	3025	0
152	20240419	164800	148821310	3025	3025	3025	3025	140
153	20240419	164700	148821310	3025	3025	3025	3025	0
154	20240419	164600	148821310	3025	3025	3025	3025	0
155	20240419	164500	148821310	3025	3025	3025	3025	0
156	20240419	164400	148821310	3025	3025	3025	3025	0
157	20240419	164300	148821310	3025	3025	3025	3025	0
158	20240419	164200	148821310	3025	3025	3025	3025	0
159	20240419	164100	148821310	3025	3025	3025	3025	0
160	20240419	164000	148821310	3025	3025	3025	3025	0
161	20240419	163900	148821310	3025	3025	3025	3025	0
162	20240419	163800	148821310	3025	3025	3025	3025	0
163	20240419	163700	148821310	3025	3025	3025	3025	0
164	20240419	163600	148821310	3025	3025	3025	3025	0
165	20240419	163500	148821310	3025	3025	3025	3025	0
166	20240419	163400	148821310	3025	3025	3025	3025	0
167	20240419	163300	148821310	3025	3025	3025	3025	0
168	20240419	163200	148821310	3025	3025	3025	3025	0
169	20240419	163100	148821310	3025	3025	3025	3025	0
170	20240419	163000	148821310	3025	3025	3025	3025	0
171	20240419	162900	148821310	3025	3025	3025	3025	0
172	20240419	162800	148821310	3025	3025	3025	3025	0
173	20240419	162700	148821310	3025	3025	3025	3025	0
174	20240419	162600	148821310	3025	3025	3025	3025	0
175	20240419	162500	148821310	3025	3025	3025	3025	0
176	20240419	162400	148821310	3025	3025	3025	3025	0
177	20240419	162300	148821310	3025	3025	3025	3025	0
178	20240419	162200	148821310	3025	3025	3025	3025	0
179	20240419	162100	148821310	3025	3025	3025	3025	0
180	20240419	162000	148821310	3025	3025	3025	3025	0
181	20240419	161900	148821310	3025	3025	3025	3025	0
182	20240419	161800	148821310	3025	3025	3025	3025	140
183	20240419	161700	148821310	3025	3025	3025	3025	0
184	20240419	161600	148821310	3025	3025	3025	3025	0
185	20240419	161500	148821310	3025	3025	3025	3025	0
186	20240419	161400	148821310	3025	3025	3025	3025	0
187	20240419	161300	148821310	3025	3025	3025	3025	0
188	20240419	161200	148821310	3025	3025	3025	3025	0
189	20240419	161100	148821310	3025	3025	3025	3025	0
190	20240419	161000	148821310	3025	3025	3025	3025	0
191	20240419	160900	148821310	3025	3025	3025	3025	0
192	20240419	160800	148821310	3025	3025	3025	3025	0
193	20240419	160700	148821310	3025	3025	3025	3025	0
194	20240419	160600	148821310	3025	3025	3025	3025	0
195	20240419	160500	148821310	3025	3025	3025	3025	0
196	20240419	160400	148821310	3025	3025	3025	3025	0
197	20240419	160300	148821310	3025	3025	3025	3025	0
198	20240419	160200	148821310	3025	3025	3025	3025	0
199	20240419	160100	148821310	3025	3025	3025	3025	0
200	20240419	160000	148821310	3025	3025	3025	3025	0
201	20240419	155900	148821310	3025	3025	3025	3025	0
202	20240419	155800	148821310	3025	3025	3025	3025	0
203	20240419	155700	148821310	3025	3025	3025	3025	0
204	20240419	155600	148821310	3025	3025	3025	3025	0
205	20240419	155500	148821310	3025	3025	3025	3025	0
206	20240419	155400	148821310	3025	3025	3025	3025	0
207	20240419	155300	148821310	3025	3025	3025	3025	0
208	20240419	155200	148821310	3025	3025	3025	3025	0
209	20240419	155100	148821310	3025	3025	3025	3025	0
210	20240419	155000	148821310	3025	3025	3025	3025	0
211	20240419	154900	148821310	3025	3025	3025	3025	0
212	20240419	154800	148821310	3025	3025	3025	3025	140
213	20240419	154700	148821310	3025	3025	3025	3025	0
214	20240419	154600	148821310	3025	3025	3025	3025	0
215	20240419	154500	148821310	3025	3025	3025	3025	0
216	20240419	154400	148821310	3025	3025	3025	3025	0
217	20240419	154300	148821310	3025	3025	3025	3025	0
218	20240419	154200	148821310	3025	3025	3025	3025	0
219	20240419	154100	148821310	3025	3025	3025	3025	0
220	20240419	154000	148821310	3025	3025	3025	3025	0
221	20240419	153900	148821310	3025	3025	3025	3025	0
222	20240419	153800	148821310	3025	3025	3025	3025	0
223	20240419	153700	148821310	3025	3025	3025	3025	0
224	20240419	153600	148821310	3025	3025	3025	3025	0
225	20240419	153500	148821310	3025	3025	3025	3025	0
226	20240419	153400	148821310	3025	3025	3025	3025	0
227	20240419	153300	148821310	3025	3025	3025	3025	0
228	20240419	153200	148821310	3025	3025	3025	3025	0
229	20240419	153100	148821310	3025	3025	3025	3025	0
230	20240419	153000	148821310	3025	3025	3025	3025	140
231	20240419	152900	148397810	3030	3030	3030	3030	0
232	20240419	152800	148397810	3030	3030	3030	3030	0
233	20240419	152700	148397810	3030	3030	3030	3030	0
234	20240419	152600	148397810	3030	3030	3030	3030	0
235	20240419	152500	148397810	3030	3030	3030	3030	0
236	20240419	152400	148397810	3030	3030	3030	3030	0
237	20240419	152300	148397810	3030	3030	3030	3030	0
238	20240419	152200	148397810	3030	3030	3030	3030	0
239	20240419	152100	148397810	3030	3030	3030	3030	0
240	20240419	152000	148397810	3030	3030	3030	3030	0
241	20240419	151900	148397810	3030	3030	3030	3030	0
242	20240419	151800	148397810	3030	3030	3030	3030	2
243	20240419	151700	148391750	3030	3030	3030	3030	0
244	20240419	151600	148391750	3030	3030	3030	3030	6
245	20240419	151500	148373570	3035	3035	3035	3035	0
246	20240419	151400	148373570	3035	3035	3040	3035	382
247	20240419	151300	147213855	3035	3035	3035	3035	400
248	20240419	151200	145999855	3035	3030	3040	3030	2006
249	20240419	151100	139918035	3030	3025	3030	3025	400
250	20240419	151000	138706815	3030	3030	3030	3030	0
251	20240419	150900	138706815	3030	3030	3030	3030	300
252	20240419	150800	137797815	3025	3025	3030	3025	510
253	20240419	150700	136254565	3025	3025	3025	3025	528
254	20240419	150600	134657365	3020	3020	3020	3020	1000
255	20240419	150500	131637365	3020	3015	3020	3015	200
256	20240419	150400	131033745	3020	3010	3020	3010	582
257	20240419	150300	129279685	3010	3010	3010	3010	227
258	20240419	150200	128596415	3005	3005	3005	3005	36
259	20240419	150100	128488235	3000	3000	3000	3000	164
260	20240419	150000	127996235	3000	3000	3000	3000	100
261	20240419	145900	127696235	3000	3000	3000	3000	0
262	20240419	145800	127696235	3000	3000	3000	3000	0
263	20240419	145700	127696235	3000	3000	3000	3000	0
264	20240419	145600	127696235	3000	3000	3000	3000	0
265	20240419	145500	127696235	3000	3000	3000	3000	0
266	20240419	145400	127696235	3000	3000	3000	3000	0
267	20240419	145300	127696235	3000	3000	3000	3000	0
268	20240419	145200	127696235	3000	3000	3000	3000	0
269	20240419	145100	127696235	3000	3000	3000	3000	0
270	20240419	145000	127696235	3000	3000	3000	3000	0
271	20240419	144900	127696235	3000	3000	3000	3000	54
272	20240419	144800	127534235	2980	2980	2980	2980	0
273	20240419	144700	127534235	2980	2980	2980	2980	0
274	20240419	144600	127534235	2980	2985	2985	2980	12
275	20240419	144500	127498430	2980	2980	2980	2980	0
276	20240419	144400	127498430	2980	2980	2980	2980	0
277	20240419	144300	127498430	2980	2980	2980	2980	0
278	20240419	144200	127498430	2980	2980	2980	2980	0
279	20240419	144100	127498430	2980	2980	2980	2980	0
280	20240419	144000	127498430	2980	2980	2980	2980	0
281	20240419	143900	127498430	2980	2980	2980	2980	0
282	20240419	143800	127498430	2980	2980	2980	2980	0
283	20240419	143700	127498430	2980	2980	2980	2980	0
284	20240419	143600	127498430	2980	2980	2980	2980	0
285	20240419	143500	127498430	2980	2980	2980	2980	0
286	20240419	143400	127498430	2980	2980	2980	2980	0
287	20240419	143300	127498430	2980	2980	2980	2980	0
288	20240419	143200	127498430	2980	2985	2985	2980	250
289	20240419	143100	126753405	2980	2980	2980	2980	0
290	20240419	143000	126753405	2980	2980	2980	2980	0
291	20240419	142900	126753405	2980	2995	2995	2980	12
292	20240419	142800	126717625	3000	3000	3000	3000	0
293	20240419	142700	126717625	3000	3000	3000	3000	0
294	20240419	142600	126717625	3000	3000	3000	3000	5
295	20240419	142500	126702625	3000	3000	3000	3000	0
296	20240419	142400	126702625	3000	3000	3000	3000	4
297	20240419	142300	126690625	3000	3000	3000	3000	1
298	20240419	142200	126687625	3005	3005	3005	3005	0
299	20240419	142100	126687625	3005	3005	3005	3005	1
300	20240419	142000	126684620	3005	3005	3005	3005	0
301	20240419	141900	126684620	3005	3005	3005	3005	157
302	20240419	141800	126212835	3010	3010	3010	3010	0
303	20240419	141700	126212835	3010	3010	3010	3010	0
304	20240419	141600	126212835	3010	3010	3010	3010	5
305	20240419	141500	126197785	3010	3010	3010	3010	0
306	20240419	141400	126197785	3010	3010	3010	3010	5
307	20240419	141300	126182735	3005	3005	3005	3005	0
308	20240419	141200	126182735	3005	3005	3005	3005	12
309	20240419	141100	126146675	3010	3010	3010	3010	0
310	20240419	141000	126146675	3010	3010	3010	3010	0
311	20240419	140900	126146675	3010	3010	3010	3010	2
312	20240419	140800	126140655	3010	3010	3010	3010	0
313	20240419	140700	126140655	3010	3010	3010	3010	5
314	20240419	140600	126125605	3010	3010	3010	3010	0
315	20240419	140500	126125605	3010	3010	3010	3010	0
316	20240419	140400	126125605	3010	3010	3010	3010	206
317	20240419	140300	125505545	3010	3010	3010	3010	16
318	20240419	140200	125457385	3010	3010	3010	3010	5
319	20240419	140100	125442335	3010	3010	3010	3010	0
320	20240419	140000	125442335	3010	3010	3010	3010	0
321	20240419	135900	125442335	3010	3010	3010	3010	4
322	20240419	135800	125430295	3005	3005	3005	3005	0
323	20240419	135700	125430295	3005	3005	3005	3005	0
324	20240419	135600	125430295	3005	3005	3005	3005	0
325	20240419	135500	125430295	3005	3005	3005	3005	12
326	20240419	135400	125394235	3005	3005	3005	3005	0
327	20240419	135300	125394235	3005	3005	3005	3005	0
328	20240419	135200	125394235	3005	3005	3005	3005	4
329	20240419	135100	125382215	3005	3005	3005	3005	4
330	20240419	135000	125370195	3005	3005	3005	3005	0
331	20240419	134900	125370195	3005	3005	3005	3005	0
332	20240419	134800	125370195	3005	3005	3005	3005	0
333	20240419	134700	125370195	3005	3005	3005	3005	0
334	20240419	134600	125370195	3005	3005	3005	3005	0
335	20240419	134500	125370195	3005	3005	3005	3005	33
336	20240419	134400	125271030	3015	3015	3015	3015	0
337	20240419	134300	125271030	3015	3015	3015	3015	0
338	20240419	134200	125271030	3015	3015	3015	3015	0
339	20240419	134100	125271030	3015	3015	3015	3015	0
340	20240419	134000	125271030	3015	2990	3015	2990	334
341	20240419	133900	124265110	2990	2990	2990	2990	10
342	20240419	133800	124235210	2980	2985	2985	2980	12
343	20240419	133700	124199430	2990	2990	2990	2990	4
344	20240419	133600	124187470	2985	2985	2985	2985	0
345	20240419	133500	124187470	2985	2985	2985	2985	0
346	20240419	133400	124187470	2985	2985	2985	2985	1
347	20240419	133300	124184485	2985	2985	2985	2985	1
348	20240419	133200	124181500	2985	2985	2985	2985	3
349	20240419	133100	124172545	2990	2990	2990	2990	0
350	20240419	133000	124172545	2990	2990	2990	2990	0
351	20240419	132900	124172545	2990	2990	2990	2990	167
352	20240419	132800	123673215	2985	2985	2985	2985	0
353	20240419	132700	123673215	2985	2985	2985	2985	0
354	20240419	132600	123673215	2985	2985	2985	2985	1
355	20240419	132500	123670230	2990	2990	2990	2990	0
356	20240419	132400	123670230	2990	2990	2990	2990	109
357	20240419	132300	123344320	2975	2975	2975	2975	0
358	20240419	132200	123344320	2975	2975	2975	2975	0
359	20240419	132100	123344320	2975	2980	2980	2975	12
360	20240419	132000	123308595	2990	2990	2990	2990	0
361	20240419	131900	123308595	2990	2990	2990	2990	18
362	20240419	131800	123254775	2975	2975	2975	2975	0
363	20240419	131700	123254775	2975	2975	2975	2975	0
364	20240419	131600	123254775	2975	2975	2975	2975	0
365	20240419	131500	123254775	2975	2975	2975	2975	27
366	20240419	131400	123174450	2975	2975	2975	2975	0
367	20240419	131300	123174450	2975	2975	2975	2975	0
368	20240419	131200	123174450	2975	2975	2975	2975	0
369	20240419	131100	123174450	2975	2975	2975	2975	1
370	20240419	131000	123171475	2970	2970	2970	2970	0
371	20240419	130900	123171475	2970	2970	2970	2970	0
372	20240419	130800	123171475	2970	2970	2970	2970	0
373	20240419	130700	123171475	2970	2970	2970	2970	0
374	20240419	130600	123171475	2970	2970	2970	2970	0
375	20240419	130500	123171475	2970	2970	2970	2970	0
376	20240419	130400	123171475	2970	2970	2970	2970	12
377	20240419	130300	123135835	2970	2970	2970	2970	0
378	20240419	130200	123135835	2970	2970	2970	2970	0
379	20240419	130100	123135835	2970	2970	2970	2970	0
380	20240419	130000	123135835	2970	2970	2970	2970	0
381	20240419	125900	123135835	2970	2970	2970	2970	24
382	20240419	125800	123064555	2975	2975	2975	2975	0
383	20240419	125700	123064555	2975	2975	2975	2975	0
384	20240419	125600	123064555	2975	2975	2975	2975	1
385	20240419	125500	123061580	2975	2975	2975	2975	0
386	20240419	125400	123061580	2975	2975	2975	2975	0
387	20240419	125300	123061580	2975	2975	2975	2975	48
388	20240419	125200	122918780	2975	2975	2975	2975	0
389	20240419	125100	122918780	2975	2975	2975	2975	1
390	20240419	125000	122915805	2975	2975	2975	2975	7
391	20240419	124900	122894980	2970	2970	2970	2970	0
392	20240419	124800	122894980	2970	2970	2970	2970	0
393	20240419	124700	122894980	2970	2970	2970	2970	12
394	20240419	124600	122859340	2970	2970	2970	2970	0
395	20240419	124500	122859340	2970	2970	2970	2970	0
396	20240419	124400	122859340	2970	2970	2970	2970	0
397	20240419	124300	122859340	2970	2970	2970	2970	0
398	20240419	124200	122859340	2970	2970	2970	2970	0
399	20240419	124100	122859340	2970	2970	2970	2970	0
400	20240419	124000	122859340	2970	2970	2970	2970	5
401	20240419	123900	122844490	2975	2975	2975	2975	0
402	20240419	123800	122844490	2975	2975	2975	2975	9
403	20240419	123700	122817715	2970	2970	2970	2970	0
404	20240419	123600	122817715	2970	2970	2970	2970	0
405	20240419	123500	122817715	2970	2970	2970	2970	0
406	20240419	123400	122817715	2970	2970	2970	2970	0
407	20240419	123300	122817715	2970	2970	2970	2970	0
408	20240419	123200	122817715	2970	2970	2970	2970	0
409	20240419	123100	122817715	2970	2970	2970	2970	0
410	20240419	123000	122817715	2970	2975	2975	2970	12
411	20240419	122900	122782065	2975	2975	2975	2975	173
412	20240419	122800	122267390	2990	2990	2990	2990	0
413	20240419	122700	122267390	2990	2980	2990	2980	173
414	20240419	122600	121750160	2975	2975	2975	2975	9
415	20240419	122500	121723385	2975	2975	2975	2975	0
416	20240419	122400	121723385	2975	2975	2975	2975	11
417	20240419	122300	121690660	2975	2970	2975	2970	1805
418	20240419	122200	116320845	2970	2970	2970	2970	0
419	20240419	122100	116320845	2970	2970	2970	2970	0
420	20240419	122000	116320845	2970	2970	2970	2970	15
421	20240419	121900	116276295	2960	2960	2960	2960	0
422	20240419	121800	116276295	2960	2960	2960	2960	0
423	20240419	121700	116276295	2960	2960	2960	2960	0
424	20240419	121600	116276295	2960	2960	2960	2960	24
425	20240419	121500	116205255	2960	2960	2960	2960	0
426	20240419	121400	116205255	2960	2960	2960	2960	0
427	20240419	121300	116205255	2960	2970	2975	2960	19
428	20240419	121200	116148990	2965	2965	2965	2965	1
429	20240419	121100	116146025	2960	2960	2960	2960	39
430	20240419	121000	116030585	2955	2955	2955	2955	0
431	20240419	120900	116030585	2955	2955	2955	2955	0
432	20240419	120800	116030585	2955	2955	2955	2955	0
433	20240419	120700	116030585	2955	2955	2955	2955	0
434	20240419	120600	116030585	2955	2955	2955	2955	0
435	20240419	120500	116030585	2955	2955	2955	2955	0
436	20240419	120400	116030585	2955	2955	2955	2955	26
437	20240419	120300	115953755	2955	2955	2955	2955	0
438	20240419	120200	115953755	2955	2955	2955	2955	0
439	20240419	120100	115953755	2955	2955	2955	2955	22
440	20240419	120000	115888745	2930	2930	2930	2930	0
441	20240419	115900	115888745	2930	2930	2930	2930	0
442	20240419	115800	115888745	2930	2935	2935	2930	305
443	20240419	115700	114994955	2935	2935	2935	2935	242
444	20240419	115600	114284685	2930	2930	2930	2930	13
445	20240419	115500	114246595	2930	2930	2930	2930	0
446	20240419	115400	114246595	2930	2935	2935	2930	485
447	20240419	115300	112824545	2935	2935	2935	2935	0
448	20240419	115200	112824545	2935	2935	2935	2935	5
449	20240419	115100	112809870	2935	2940	2940	2935	632
450	20240419	115000	110953005	2940	2940	2940	2940	0
451	20240419	114900	110953005	2940	2945	2945	2940	740
452	20240419	114800	108775720	2945	2945	2945	2945	9
453	20240419	114700	108749215	2940	2940	2940	2940	0
454	20240419	114600	108749215	2940	2940	2940	2940	8
455	20240419	114500	108725695	2935	2935	2935	2935	0
456	20240419	114400	108725695	2935	2935	2935	2935	0
457	20240419	114300	108725695	2935	2935	2935	2935	0
458	20240419	114200	108725695	2935	2935	2935	2935	0
459	20240419	114100	108725695	2935	2935	2935	2935	0
460	20240419	114000	108725695	2935	2935	2935	2935	0
461	20240419	113900	108725695	2935	2950	2950	2935	218
462	20240419	113800	108084500	2950	2950	2950	2950	39
463	20240419	113700	107969450	2950	2950	2950	2950	0
464	20240419	113600	107969450	2950	2950	2950	2950	8
465	20240419	113500	107945850	2950	2950	2950	2950	50
466	20240419	113400	107798350	2950	2950	2950	2950	0
467	20240419	113300	107798350	2950	2950	2950	2950	0
468	20240419	113200	107798350	2950	2950	2950	2950	0
469	20240419	113100	107798350	2950	2950	2950	2950	0
470	20240419	113000	107798350	2950	2950	2950	2950	227
471	20240419	112900	107128700	2950	2950	2950	2950	73
472	20240419	112800	106913350	2950	2940	2950	2940	32
473	20240419	112700	106819000	2950	2950	2950	2950	0
474	20240419	112600	106819000	2950	2950	2950	2940	13
475	20240419	112500	106780710	2950	2950	2950	2950	20
476	20240419	112400	106721710	2950	2950	2950	2950	0
477	20240419	112300	106721710	2950	2950	2950	2950	1
478	20240419	112200	106718760	2950	2940	2950	2940	83
479	20240419	112100	106474060	2945	2950	2950	2945	6
480	20240419	112000	106456375	2955	2955	2955	2955	1
481	20240419	111900	106453420	2960	2960	2960	2960	0
482	20240419	111800	106453420	2960	2960	2960	2960	0
483	20240419	111700	106453420	2960	2960	2960	2960	0
484	20240419	111600	106453420	2960	2950	2960	2940	1061
485	20240419	111500	103327950	2950	2955	2955	2950	1297
486	20240419	111400	99498935	2955	2955	2955	2955	0
487	20240419	111300	99498935	2955	2955	2955	2955	0
488	20240419	111200	99498935	2955	2955	2955	2955	9
489	20240419	111100	99472340	2960	2960	2960	2960	8
490	20240419	111000	99448660	2960	2960	2960	2960	686
491	20240419	110900	97418100	2960	2965	2965	2960	80
492	20240419	110800	97181245	2965	2965	2965	2965	0
493	20240419	110700	97181245	2965	2965	2965	2965	194
494	20240419	110600	96606035	2965	2965	2965	2965	0
495	20240419	110500	96606035	2965	2970	2970	2965	55
496	20240419	110400	96442745	2970	2970	2970	2970	160
497	20240419	110300	95967545	2970	2975	2975	2970	1125
498	20240419	110200	92625775	2975	2975	2975	2975	86
499	20240419	110100	92369925	2975	2985	2985	2975	76
500	20240419	110000	92143155	2975	2975	2975	2975	284
501	20240419	105900	91298255	2985	2975	2985	2975	11
502	20240419	105800	91265470	2990	2990	2990	2990	0
503	20240419	105700	91265470	2990	2990	2990	2990	0
504	20240419	105600	91265470	2990	2990	2990	2990	0
505	20240419	105500	91265470	2990	2990	2990	2990	0
506	20240419	105400	91265470	2990	2990	2990	2990	0
507	20240419	105300	91265470	2990	2990	2990	2990	0
508	20240419	105200	91265470	2990	2990	2990	2990	0
509	20240419	105100	91265470	2990	2990	2990	2990	0
510	20240419	105000	91265470	2990	2980	2990	2975	206
511	20240419	104900	90652180	2980	2980	2980	2980	3
512	20240419	104800	90643240	2980	2990	2990	2980	3314
513	20240419	104700	80758345	2990	2990	2990	2990	0
514	20240419	104600	80758345	2990	2995	2995	2990	205
515	20240419	104500	80144850	2995	2995	2995	2995	379
516	20240419	104400	79009745	2995	2995	2995	2995	71
517	20240419	104300	78797100	2995	2995	2995	2995	0
518	20240419	104200	78797100	2995	2995	2995	2995	253
519	20240419	104100	78039365	2995	2995	2995	2995	0
520	20240419	104000	78039365	2995	2995	2995	2995	0
521	20240419	103900	78039365	2995	2995	2995	2995	0
522	20240419	103800	78039365	2995	2995	2995	2995	0
523	20240419	103700	78039365	2995	2995	2995	2995	0
524	20240419	103600	78039365	2995	2995	2995	2995	0
525	20240419	103500	78039365	2995	2995	2995	2995	0
526	20240419	103400	78039365	2995	2995	2995	2995	0
527	20240419	103300	78039365	2995	2995	2995	2995	0
528	20240419	103200	78039365	2995	2995	2995	2995	0
529	20240419	103100	78039365	2995	2995	2995	2995	392
530	20240419	103000	76865325	3000	3000	3000	3000	0
531	20240419	102900	76865325	3000	3000	3000	3000	0
532	20240419	102800	76865325	3000	3000	3000	3000	0
533	20240419	102700	76865325	3000	3000	3000	3000	0
534	20240419	102600	76865325	3000	3000	3000	3000	0
535	20240419	102500	76865325	3000	3000	3000	3000	0
536	20240419	102400	76865325	3000	3000	3000	3000	17
537	20240419	102300	76814325	2995	2995	2995	2995	20
538	20240419	102200	76754425	2995	2995	2995	2995	200
539	20240419	102100	76155425	2995	2995	2995	2995	0
540	20240419	102000	76155425	2995	2995	2995	2995	0
541	20240419	101900	76155425	2995	2995	2995	2995	150
542	20240419	101800	75706175	2995	2995	2995	2995	0
543	20240419	101700	75706175	2995	2995	2995	2995	0
544	20240419	101600	75706175	2995	2995	2995	2995	0
545	20240419	101500	75706175	2995	2995	2995	2995	8
546	20240419	101400	75682215	2995	2995	3000	2995	901
547	20240419	101300	72983715	2995	2995	2995	2995	0
548	20240419	101200	72983715	2995	2995	2995	2995	23
549	20240419	101100	72914830	2995	2995	2995	2995	46
550	20240419	101000	72777060	2995	2995	2995	2995	0
551	20240419	100900	72777060	2995	2990	2995	2990	80
552	20240419	100800	72537660	2985	2985	2985	2985	6
553	20240419	100700	72519750	2985	2985	2985	2985	50
554	20240419	100600	72370500	2995	2995	2995	2995	0
555	20240419	100500	72370500	2995	2995	2995	2995	0
556	20240419	100400	72370500	2995	2995	2995	2995	0
557	20240419	100300	72370500	2995	2995	2995	2995	0
558	20240419	100200	72370500	2995	2995	2995	2995	0
559	20240419	100100	72370500	2995	2995	2995	2995	0
560	20240419	100000	72370500	2995	2995	2995	2995	21
561	20240419	095900	72307605	2995	2995	2995	2995	1
562	20240419	095800	72304610	2995	2995	2995	2995	0
563	20240419	095700	72304610	2995	2985	2995	2985	14
564	20240419	095600	72262810	2995	2995	2995	2995	208
565	20240419	095500	71639850	2995	2995	2995	2995	50
566	20240419	095400	71490100	2995	2995	2995	2995	43
567	20240419	095300	71361315	2985	2985	2985	2985	0
568	20240419	095200	71361315	2985	2985	2985	2985	11
569	20240419	095100	71328480	2985	2985	2985	2985	100
570	20240419	095000	71029980	2990	2990	2990	2990	3012
571	20240419	094900	62024100	2990	2995	2995	2990	2579
572	20240419	094800	54312360	2995	2995	2995	2995	561
573	20240419	094700	52632165	2995	2995	2995	2995	0
574	20240419	094600	52632165	2995	2995	2995	2995	0
575	20240419	094500	52632165	2995	2995	2995	2995	0
576	20240419	094400	52632165	2995	2995	2995	2995	0
577	20240419	094300	52632165	2995	2995	2995	2995	60
578	20240419	094200	52452465	2995	2995	2995	2995	0
579	20240419	094100	52452465	2995	2995	2995	2995	0
580	20240419	094000	52452465	2995	2995	2995	2995	13
581	20240419	093900	52413530	2995	2995	2995	2995	0
582	20240419	093800	52413530	2995	2995	2995	2995	0
583	20240419	093700	52413530	2995	2995	2995	2995	0
584	20240419	093600	52413530	2995	2995	2995	2995	100
585	20240419	093500	52114030	2995	2995	2995	2995	92
586	20240419	093400	51838490	3000	3000	3000	3000	0
587	20240419	093300	51838490	3000	3000	3000	3000	0
588	20240419	093200	51838490	3000	3000	3000	3000	0
589	20240419	093100	51838490	3000	3000	3000	3000	0
590	20240419	093000	51838490	3000	3000	3000	3000	0
591	20240419	092900	51838490	3000	2995	3000	2995	84
592	20240419	092800	51586885	2995	2995	2995	2995	24
593	20240419	092700	51515005	2995	2995	2995	2995	0
594	20240419	092600	51515005	2995	2995	2995	2995	0
595	20240419	092500	51515005	2995	2995	2995	2995	0
596	20240419	092400	51515005	2995	2995	2995	2995	0
597	20240419	092300	51515005	2995	2995	2995	2995	13
598	20240419	092200	51476070	3000	3000	3000	3000	3000
599	20240419	092100	42476070	3000	3000	3000	3000	20
600	20240419	092000	42416070	2995	2995	2995	2995	114
601	20240419	091900	42074640	2995	2995	2995	2995	4
602	20240419	091800	42062660	2995	2995	2995	2995	0
603	20240419	091700	42062660	2995	2995	2995	2995	2
604	20240419	091600	42056670	2995	2995	2995	2995	40
605	20240419	091500	41936870	3000	3000	3000	3000	0
606	20240419	091400	41936870	3000	3000	3000	3000	0
607	20240419	091300	41936870	3000	3000	3000	3000	0
608	20240419	091200	41936870	3000	3000	3000	3000	10
609	20240419	091100	41906870	3000	3000	3000	3000	10
610	20240419	091000	41876870	3000	3000	3000	2990	667
611	20240419	090900	39882430	3000	3000	3000	3000	0
612	20240419	090800	39882430	3000	3000	3000	3000	1
613	20240419	090700	39879430	2995	2995	2995	2995	0
614	20240419	090600	39879430	2995	3000	3005	2995	16
615	20240419	090500	39831455	3000	3000	3000	3000	121
616	20240419	090400	39468455	3000	3000	3000	3000	80
617	20240419	090300	39228455	2990	3010	3010	2990	9501
618	20240419	090200	10758005	3005	3000	3005	3000	6
619	20240419	090100	10740000	3000	3000	3000	3000	78
620	20240419	090000	10506000	3000	3000	3000	3000	3502