KissMeData/051490/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	192200	187829320	4970	4970	4970	4970	119
3	20240419	192100	187829320	4970	4970	4970	4970	0
4	20240419	192000	187829320	4970	4970	4970	4970	0
5	20240419	191900	187829320	4970	4970	4970	4970	0
6	20240419	191800	187829320	4970	4970	4970	4970	0
7	20240419	191700	187829320	4970	4970	4970	4970	0
8	20240419	191600	187829320	4970	4970	4970	4970	0
9	20240419	191500	187829320	4970	4970	4970	4970	0
10	20240419	191400	187829320	4970	4970	4970	4970	0
11	20240419	191300	187829320	4970	4970	4970	4970	0
12	20240419	191200	187829320	4970	4970	4970	4970	0
13	20240419	191100	187829320	4970	4970	4970	4970	0
14	20240419	191000	187829320	4970	4970	4970	4970	0
15	20240419	190900	187829320	4970	4970	4970	4970	0
16	20240419	190800	187829320	4970	4970	4970	4970	0
17	20240419	190700	187829320	4970	4970	4970	4970	0
18	20240419	190600	187829320	4970	4970	4970	4970	0
19	20240419	190500	187829320	4970	4970	4970	4970	0
20	20240419	190400	187829320	4970	4970	4970	4970	0
21	20240419	190300	187829320	4970	4970	4970	4970	0
22	20240419	190200	187829320	4970	4970	4970	4970	0
23	20240419	190100	187829320	4970	4970	4970	4970	0
24	20240419	190000	187829320	4970	4970	4970	4970	0
25	20240419	185900	187829320	4970	4970	4970	4970	0
26	20240419	185800	187829320	4970	4970	4970	4970	0
27	20240419	185700	187829320	4970	4970	4970	4970	0
28	20240419	185600	187829320	4970	4970	4970	4970	0
29	20240419	185500	187829320	4970	4970	4970	4970	0
30	20240419	185400	187829320	4970	4970	4970	4970	0
31	20240419	185300	187829320	4970	4970	4970	4970	0
32	20240419	185200	187829320	4970	4970	4970	4970	119
33	20240419	185100	187829320	4970	4970	4970	4970	0
34	20240419	185000	187829320	4970	4970	4970	4970	0
35	20240419	184900	187829320	4970	4970	4970	4970	0
36	20240419	184800	187829320	4970	4970	4970	4970	0
37	20240419	184700	187829320	4970	4970	4970	4970	0
38	20240419	184600	187829320	4970	4970	4970	4970	0
39	20240419	184500	187829320	4970	4970	4970	4970	0
40	20240419	184400	187829320	4970	4970	4970	4970	0
41	20240419	184300	187829320	4970	4970	4970	4970	0
42	20240419	184200	187829320	4970	4970	4970	4970	0
43	20240419	184100	187829320	4970	4970	4970	4970	0
44	20240419	184000	187829320	4970	4970	4970	4970	0
45	20240419	183900	187829320	4970	4970	4970	4970	0
46	20240419	183800	187829320	4970	4970	4970	4970	0
47	20240419	183700	187829320	4970	4970	4970	4970	0
48	20240419	183600	187829320	4970	4970	4970	4970	0
49	20240419	183500	187829320	4970	4970	4970	4970	0
50	20240419	183400	187829320	4970	4970	4970	4970	0
51	20240419	183300	187829320	4970	4970	4970	4970	0
52	20240419	183200	187829320	4970	4970	4970	4970	0
53	20240419	183100	187829320	4970	4970	4970	4970	0
54	20240419	183000	187829320	4970	4970	4970	4970	0
55	20240419	182900	187829320	4970	4970	4970	4970	0
56	20240419	182800	187829320	4970	4970	4970	4970	0
57	20240419	182700	187829320	4970	4970	4970	4970	0
58	20240419	182600	187829320	4970	4970	4970	4970	0
59	20240419	182500	187829320	4970	4970	4970	4970	0
60	20240419	182400	187829320	4970	4970	4970	4970	0
61	20240419	182300	187829320	4970	4970	4970	4970	0
62	20240419	182200	187829320	4970	4970	4970	4970	119
63	20240419	182100	187829320	4970	4970	4970	4970	0
64	20240419	182000	187829320	4970	4970	4970	4970	0
65	20240419	181900	187829320	4970	4970	4970	4970	0
66	20240419	181800	187829320	4970	4970	4970	4970	0
67	20240419	181700	187829320	4970	4970	4970	4970	0
68	20240419	181600	187829320	4970	4970	4970	4970	0
69	20240419	181500	187829320	4970	4970	4970	4970	0
70	20240419	181400	187829320	4970	4970	4970	4970	0
71	20240419	181300	187829320	4970	4970	4970	4970	0
72	20240419	181200	187829320	4970	4970	4970	4970	0
73	20240419	181100	187829320	4970	4970	4970	4970	0
74	20240419	181000	187829320	4970	4970	4970	4970	0
75	20240419	180900	187829320	4970	4970	4970	4970	0
76	20240419	180800	187829320	4970	4970	4970	4970	0
77	20240419	180700	187829320	4970	4970	4970	4970	0
78	20240419	180600	187829320	4970	4970	4970	4970	0
79	20240419	180500	187829320	4970	4970	4970	4970	0
80	20240419	180400	187829320	4970	4970	4970	4970	0
81	20240419	180300	187829320	4970	4970	4970	4970	0
82	20240419	180200	187829320	4970	4970	4970	4970	0
83	20240419	180100	187829320	4970	4970	4970	4970	0
84	20240419	180000	187829320	4970	4970	4970	4970	0
85	20240419	175900	187829320	4970	4970	4970	4970	0
86	20240419	175800	187829320	4970	4970	4970	4970	0
87	20240419	175700	187829320	4970	4970	4970	4970	0
88	20240419	175600	187829320	4970	4970	4970	4970	0
89	20240419	175500	187829320	4970	4970	4970	4970	0
90	20240419	175400	187829320	4970	4970	4970	4970	0
91	20240419	175300	187829320	4970	4970	4970	4970	0
92	20240419	175200	187829320	4970	4970	4970	4970	119
93	20240419	175100	187829320	4970	4970	4970	4970	0
94	20240419	175000	187829320	4970	4970	4970	4970	0
95	20240419	174900	187829320	4970	4970	4970	4970	0
96	20240419	174800	187829320	4970	4970	4970	4970	0
97	20240419	174700	187829320	4970	4970	4970	4970	0
98	20240419	174600	187829320	4970	4970	4970	4970	0
99	20240419	174500	187829320	4970	4970	4970	4970	0
100	20240419	174400	187829320	4970	4970	4970	4970	0
101	20240419	174300	187829320	4970	4970	4970	4970	0
102	20240419	174200	187829320	4970	4970	4970	4970	0
103	20240419	174100	187829320	4970	4970	4970	4970	0
104	20240419	174000	187829320	4970	4970	4970	4970	0
105	20240419	173900	187829320	4970	4970	4970	4970	0
106	20240419	173800	187829320	4970	4970	4970	4970	0
107	20240419	173700	187829320	4970	4970	4970	4970	0
108	20240419	173600	187829320	4970	4970	4970	4970	0
109	20240419	173500	187829320	4970	4970	4970	4970	0
110	20240419	173400	187829320	4970	4970	4970	4970	0
111	20240419	173300	187829320	4970	4970	4970	4970	0
112	20240419	173200	187829320	4970	4970	4970	4970	0
113	20240419	173100	187829320	4970	4970	4970	4970	0
114	20240419	173000	187829320	4970	4970	4970	4970	0
115	20240419	172900	187829320	4970	4970	4970	4970	0
116	20240419	172800	187829320	4970	4970	4970	4970	0
117	20240419	172700	187829320	4970	4970	4970	4970	0
118	20240419	172600	187829320	4970	4970	4970	4970	0
119	20240419	172500	187829320	4970	4970	4970	4970	0
120	20240419	172400	187829320	4970	4970	4970	4970	0
121	20240419	172300	187829320	4970	4970	4970	4970	0
122	20240419	172200	187829320	4970	4970	4970	4970	119
123	20240419	172100	187829320	4970	4970	4970	4970	0
124	20240419	172000	187829320	4970	4970	4970	4970	0
125	20240419	171900	187829320	4970	4970	4970	4970	0
126	20240419	171800	187829320	4970	4970	4970	4970	0
127	20240419	171700	187829320	4970	4970	4970	4970	0
128	20240419	171600	187829320	4970	4970	4970	4970	0
129	20240419	171500	187829320	4970	4970	4970	4970	0
130	20240419	171400	187829320	4970	4970	4970	4970	0
131	20240419	171300	187829320	4970	4970	4970	4970	0
132	20240419	171200	187829320	4970	4970	4970	4970	0
133	20240419	171100	187829320	4970	4970	4970	4970	0
134	20240419	171000	187829320	4970	4970	4970	4970	0
135	20240419	170900	187829320	4970	4970	4970	4970	0
136	20240419	170800	187829320	4970	4970	4970	4970	0
137	20240419	170700	187829320	4970	4970	4970	4970	0
138	20240419	170600	187829320	4970	4970	4970	4970	0
139	20240419	170500	187829320	4970	4970	4970	4970	0
140	20240419	170400	187829320	4970	4970	4970	4970	0
141	20240419	170300	187829320	4970	4970	4970	4970	0
142	20240419	170200	187829320	4970	4970	4970	4970	0
143	20240419	170100	187829320	4970	4970	4970	4970	0
144	20240419	170000	187829320	4970	4970	4970	4970	0
145	20240419	165900	187829320	4970	4970	4970	4970	0
146	20240419	165800	187829320	4970	4970	4970	4970	0
147	20240419	165700	187829320	4970	4970	4970	4970	0
148	20240419	165600	187829320	4970	4970	4970	4970	0
149	20240419	165500	187829320	4970	4970	4970	4970	0
150	20240419	165400	187829320	4970	4970	4970	4970	0
151	20240419	165300	187829320	4970	4970	4970	4970	0
152	20240419	165200	187829320	4970	4970	4970	4970	119
153	20240419	165100	187829320	4970	4970	4970	4970	0
154	20240419	165000	187829320	4970	4970	4970	4970	0
155	20240419	164900	187829320	4970	4970	4970	4970	0
156	20240419	164800	187829320	4970	4970	4970	4970	0
157	20240419	164700	187829320	4970	4970	4970	4970	0
158	20240419	164600	187829320	4970	4970	4970	4970	0
159	20240419	164500	187829320	4970	4970	4970	4970	0
160	20240419	164400	187829320	4970	4970	4970	4970	0
161	20240419	164300	187829320	4970	4970	4970	4970	0
162	20240419	164200	187829320	4970	4970	4970	4970	0
163	20240419	164100	187829320	4970	4970	4970	4970	0
164	20240419	164000	187829320	4970	4970	4970	4970	0
165	20240419	163900	187829320	4970	4970	4970	4970	0
166	20240419	163800	187829320	4970	4970	4970	4970	0
167	20240419	163700	187829320	4970	4970	4970	4970	0
168	20240419	163600	187829320	4970	4970	4970	4970	0
169	20240419	163500	187829320	4970	4970	4970	4970	0
170	20240419	163400	187829320	4970	4970	4970	4970	0
171	20240419	163300	187829320	4970	4970	4970	4970	0
172	20240419	163200	187829320	4970	4970	4970	4970	0
173	20240419	163100	187829320	4970	4970	4970	4970	0
174	20240419	163000	187829320	4970	4970	4970	4970	0
175	20240419	162900	187829320	4970	4970	4970	4970	0
176	20240419	162800	187829320	4970	4970	4970	4970	0
177	20240419	162700	187829320	4970	4970	4970	4970	0
178	20240419	162600	187829320	4970	4970	4970	4970	0
179	20240419	162500	187829320	4970	4970	4970	4970	0
180	20240419	162400	187829320	4970	4970	4970	4970	0
181	20240419	162300	187829320	4970	4970	4970	4970	0
182	20240419	162200	187829320	4970	4970	4970	4970	119
183	20240419	162100	187829320	4970	4970	4970	4970	0
184	20240419	162000	187829320	4970	4970	4970	4970	0
185	20240419	161900	187829320	4970	4970	4970	4970	0
186	20240419	161800	187829320	4970	4970	4970	4970	0
187	20240419	161700	187829320	4970	4970	4970	4970	0
188	20240419	161600	187829320	4970	4970	4970	4970	0
189	20240419	161500	187829320	4970	4970	4970	4970	0
190	20240419	161400	187829320	4970	4970	4970	4970	0
191	20240419	161300	187829320	4970	4970	4970	4970	0
192	20240419	161200	187829320	4970	4970	4970	4970	0
193	20240419	161100	187829320	4970	4970	4970	4970	0
194	20240419	161000	187829320	4970	4970	4970	4970	0
195	20240419	160900	187829320	4970	4970	4970	4970	0
196	20240419	160800	187829320	4970	4970	4970	4970	0
197	20240419	160700	187829320	4970	4970	4970	4970	0
198	20240419	160600	187829320	4970	4970	4970	4970	0
199	20240419	160500	187829320	4970	4970	4970	4970	0
200	20240419	160400	187829320	4970	4970	4970	4970	0
201	20240419	160300	187829320	4970	4970	4970	4970	0
202	20240419	160200	187829320	4970	4970	4970	4970	0
203	20240419	160100	187829320	4970	4970	4970	4970	0
204	20240419	160000	187829320	4970	4970	4970	4970	0
205	20240419	155900	187829320	4970	4970	4970	4970	0
206	20240419	155800	187829320	4970	4970	4970	4970	0
207	20240419	155700	187829320	4970	4970	4970	4970	0
208	20240419	155600	187829320	4970	4970	4970	4970	0
209	20240419	155500	187829320	4970	4970	4970	4970	0
210	20240419	155400	187829320	4970	4970	4970	4970	0
211	20240419	155300	187829320	4970	4970	4970	4970	0
212	20240419	155200	187829320	4970	4970	4970	4970	119
213	20240419	155100	187829320	4970	4970	4970	4970	0
214	20240419	155000	187829320	4970	4970	4970	4970	0
215	20240419	154900	187829320	4970	4970	4970	4970	0
216	20240419	154800	187829320	4970	4970	4970	4970	0
217	20240419	154700	187829320	4970	4970	4970	4970	0
218	20240419	154600	187829320	4970	4970	4970	4970	0
219	20240419	154500	187829320	4970	4970	4970	4970	0
220	20240419	154400	187829320	4970	4970	4970	4970	0
221	20240419	154300	187829320	4970	4970	4970	4970	0
222	20240419	154200	187829320	4970	4970	4970	4970	0
223	20240419	154100	187829320	4970	4970	4970	4970	0
224	20240419	154000	187829320	4970	4970	4970	4970	0
225	20240419	153900	187829320	4970	4970	4970	4970	0
226	20240419	153800	187829320	4970	4970	4970	4970	0
227	20240419	153700	187829320	4970	4970	4970	4970	0
228	20240419	153600	187829320	4970	4970	4970	4970	0
229	20240419	153500	187829320	4970	4970	4970	4970	0
230	20240419	153400	187829320	4970	4970	4970	4970	0
231	20240419	153300	187829320	4970	4970	4970	4970	0
232	20240419	153200	187829320	4970	4970	4970	4970	0
233	20240419	153100	187829320	4970	4970	4970	4970	0
234	20240419	153000	187829320	4970	4970	4970	4970	119
235	20240419	152900	187237890	4975	4975	4975	4975	0
236	20240419	152800	187237890	4975	4975	4975	4975	0
237	20240419	152700	187237890	4975	4975	4975	4975	0
238	20240419	152600	187237890	4975	4975	4975	4975	0
239	20240419	152500	187237890	4975	4975	4975	4975	0
240	20240419	152400	187237890	4975	4975	4975	4975	0
241	20240419	152300	187237890	4975	4975	4975	4975	0
242	20240419	152200	187237890	4975	4975	4975	4975	0
243	20240419	152100	187237890	4975	4975	4975	4975	0
244	20240419	152000	187237890	4975	4975	4975	4975	0
245	20240419	151900	187237890	4975	4975	4975	4975	21
246	20240419	151800	187133415	4975	4975	4975	4975	9
247	20240419	151700	187088640	4975	4975	4975	4975	9
248	20240419	151600	187043865	4975	4975	4975	4975	20
249	20240419	151500	186944365	4975	4980	4980	4975	40
250	20240419	151400	186745265	4970	4975	4975	4970	16
251	20240419	151300	186665690	4975	4975	4975	4975	0
252	20240419	151200	186665690	4975	4975	4975	4975	0
253	20240419	151100	186665690	4975	4975	4975	4975	0
254	20240419	151000	186665690	4975	4980	4980	4975	17
255	20240419	150900	186581110	4985	4985	4985	4985	0
256	20240419	150800	186581110	4985	4985	4985	4985	0
257	20240419	150700	186581110	4985	4985	4985	4985	0
258	20240419	150600	186581110	4985	4985	4985	4985	6
259	20240419	150500	186551200	4985	4985	4985	4985	0
260	20240419	150400	186551200	4985	4985	4985	4985	1
261	20240419	150300	186546215	4985	4985	4985	4985	20
262	20240419	150200	186446515	4985	4985	4985	4985	0
263	20240419	150100	186446515	4985	4985	4985	4985	0
264	20240419	150000	186446515	4985	4985	4985	4985	0
265	20240419	145900	186446515	4985	4985	4985	4985	50
266	20240419	145800	186197265	4985	4985	4985	4985	0
267	20240419	145700	186197265	4985	4985	4985	4985	0
268	20240419	145600	186197265	4985	4985	4985	4985	0
269	20240419	145500	186197265	4985	4985	4985	4985	0
270	20240419	145400	186197265	4985	4985	4985	4985	0
271	20240419	145300	186197265	4985	4985	4985	4985	0
272	20240419	145200	186197265	4985	4985	4985	4985	0
273	20240419	145100	186197265	4985	4985	4985	4985	0
274	20240419	145000	186197265	4985	4985	4985	4985	0
275	20240419	144900	186197265	4985	4985	4985	4985	0
276	20240419	144800	186197265	4985	4985	4985	4985	0
277	20240419	144700	186197265	4985	4985	4985	4985	0
278	20240419	144600	186197265	4985	4985	4985	4985	2
279	20240419	144500	186187295	4985	4985	4985	4985	1
280	20240419	144400	186182310	4985	4985	4985	4985	0
281	20240419	144300	186182310	4985	4985	4985	4985	13
282	20240419	144200	186117505	4985	4985	4985	4985	2
283	20240419	144100	186107535	4985	4985	4985	4985	1
284	20240419	144000	186102550	4965	4965	4965	4965	0
285	20240419	143900	186102550	4965	4965	4965	4965	1
286	20240419	143800	186097585	5000	5000	5000	5000	0
287	20240419	143700	186097585	5000	5000	5000	5000	0
288	20240419	143600	186097585	5000	5000	5000	5000	0
289	20240419	143500	186097585	5000	5000	5000	5000	0
290	20240419	143400	186097585	5000	5000	5000	5000	0
291	20240419	143300	186097585	5000	5000	5000	5000	0
292	20240419	143200	186097585	5000	5000	5000	5000	0
293	20240419	143100	186097585	5000	4995	5000	4995	171
294	20240419	143000	185242865	5000	5000	5000	5000	0
295	20240419	142900	185242865	5000	5000	5000	5000	0
296	20240419	142800	185242865	5000	4980	5000	4980	198
297	20240419	142700	184253965	4965	4965	4965	4965	0
298	20240419	142600	184253965	4965	4980	4980	4965	50
299	20240419	142500	184005545	4985	4985	4985	4985	0
300	20240419	142400	184005545	4985	4985	4985	4985	86
301	20240419	142300	183576835	4985	4985	4985	4985	35
302	20240419	142200	183402360	4985	4985	4985	4985	910
303	20240419	142100	178866010	4985	4985	4985	4985	5
304	20240419	142000	178841085	4985	4985	4985	4985	6
305	20240419	141900	178811175	4985	4985	4985	4985	0
306	20240419	141800	178811175	4985	4985	4985	4985	6
307	20240419	141700	178781265	4985	4985	4985	4985	6
308	20240419	141600	178751355	4985	4985	4985	4985	5
309	20240419	141500	178726430	4985	4985	4985	4985	5
310	20240419	141400	178701505	4985	4985	4985	4985	5
311	20240419	141300	178676580	4985	4985	4985	4985	2
312	20240419	141200	178666610	4985	4985	4985	4985	6
313	20240419	141100	178636700	4985	4985	4985	4985	0
314	20240419	141000	178636700	4985	4985	4985	4985	5
315	20240419	140900	178611775	4985	4985	4985	4985	5
316	20240419	140800	178586850	4990	4985	4990	4985	6
317	20240419	140700	178556935	4985	4985	4985	4985	5
318	20240419	140600	178532010	4990	4990	4990	4990	3
319	20240419	140500	178517040	4985	4985	4985	4985	9
320	20240419	140400	178472175	4985	4985	4985	4985	30
321	20240419	140300	178322625	4985	4985	4985	4985	10
322	20240419	140200	178272775	4985	4985	4985	4985	0
323	20240419	140100	178272775	4985	4985	4985	4985	0
324	20240419	140000	178272775	4985	4985	4985	4985	9
325	20240419	135900	178227910	4985	4985	4985	4985	0
326	20240419	135800	178227910	4985	4985	4985	4985	11
327	20240419	135700	178173075	4985	4985	4985	4985	9
328	20240419	135600	178128210	4990	4990	4990	4990	0
329	20240419	135500	178128210	4990	4990	4990	4990	0
330	20240419	135400	178128210	4990	4990	4990	4990	10
331	20240419	135300	178078310	4995	4995	4995	4995	0
332	20240419	135200	178078310	4995	4995	4995	4995	0
333	20240419	135100	178078310	4995	4995	4995	4995	1
334	20240419	135000	178073315	4985	4985	4985	4985	0
335	20240419	134900	178073315	4985	4985	4985	4985	0
336	20240419	134800	178073315	4985	4985	4985	4985	0
337	20240419	134700	178073315	4985	4990	4990	4985	800
338	20240419	134600	174085310	4990	4990	4990	4990	0
339	20240419	134500	174085310	4990	4990	4990	4990	0
340	20240419	134400	174085310	4990	4990	4990	4990	0
341	20240419	134300	174085310	4990	4990	4990	4990	0
342	20240419	134200	174085310	4990	4990	4990	4990	0
343	20240419	134100	174085310	4990	4995	4995	4990	526
344	20240419	134000	171460565	5000	5000	5000	5000	0
345	20240419	133900	171460565	5000	5000	5000	5000	1
346	20240419	133800	171455565	5000	5000	5000	5000	0
347	20240419	133700	171455565	5000	5000	5000	5000	30
348	20240419	133600	171305565	5000	4995	5000	4995	8
349	20240419	133500	171265600	4995	4995	4995	4995	22
350	20240419	133400	171155710	4995	4995	4995	4995	0
351	20240419	133300	171155710	4995	4995	4995	4995	0
352	20240419	133200	171155710	4995	5000	5000	4995	12
353	20240419	133100	171095760	4995	4995	4995	4995	0
354	20240419	133000	171095760	4995	4995	4995	4995	0
355	20240419	132900	171095760	4995	4995	4995	4995	0
356	20240419	132800	171095760	4995	4970	4995	4970	3202
357	20240419	132700	155138315	4970	4970	4970	4970	10
358	20240419	132600	155088615	4965	4965	4965	4965	0
359	20240419	132500	155088615	4965	4965	4965	4965	75
360	20240419	132400	154716240	4965	4965	4965	4965	0
361	20240419	132300	154716240	4965	4965	4965	4965	0
362	20240419	132200	154716240	4965	4965	4965	4965	0
363	20240419	132100	154716240	4965	4965	4965	4965	1
364	20240419	132000	154711275	4965	4965	4965	4965	1
365	20240419	131900	154706310	4965	4965	4965	4965	0
366	20240419	131800	154706310	4965	4965	4965	4965	0
367	20240419	131700	154706310	4965	4965	4965	4965	134
368	20240419	131600	154041000	4965	4955	4965	4955	105
369	20240419	131500	153520090	4955	4955	4955	4955	32
370	20240419	131400	153361530	4955	4955	4955	4955	0
371	20240419	131300	153361530	4955	4955	4955	4955	0
372	20240419	131200	153361530	4955	4955	4955	4955	0
373	20240419	131100	153361530	4955	4955	4955	4955	0
374	20240419	131000	153361530	4955	4955	4955	4955	1
375	20240419	130900	153356575	4955	4955	4955	4955	0
376	20240419	130800	153356575	4955	4955	4955	4955	0
377	20240419	130700	153356575	4955	4955	4955	4955	0
378	20240419	130600	153356575	4955	4955	4955	4955	0
379	20240419	130500	153356575	4955	4950	4955	4950	43
380	20240419	130400	153143720	4945	4945	4945	4945	10
381	20240419	130300	153094270	4945	4945	4945	4945	0
382	20240419	130200	153094270	4945	4945	4945	4945	0
383	20240419	130100	153094270	4945	4945	4945	4945	12
384	20240419	130000	153034930	4950	4950	4950	4950	4
385	20240419	125900	153015130	4945	4945	4945	4945	0
386	20240419	125800	153015130	4945	4945	4945	4945	0
387	20240419	125700	153015130	4945	4945	4945	4945	0
388	20240419	125600	153015130	4945	4945	4945	4945	0
389	20240419	125500	153015130	4945	4945	4945	4945	1
390	20240419	125400	153010185	4950	4950	4950	4950	0
391	20240419	125300	153010185	4950	4950	4950	4950	0
392	20240419	125200	153010185	4950	4950	4950	4950	49
393	20240419	125100	152767635	4950	4950	4950	4950	1
394	20240419	125000	152762685	4950	4950	4950	4950	0
395	20240419	124900	152762685	4950	4950	4950	4950	0
396	20240419	124800	152762685	4950	4950	4950	4950	2
397	20240419	124700	152752785	4950	4950	4950	4950	1
398	20240419	124600	152747835	4950	4950	4950	4950	34
399	20240419	124500	152579535	4950	4950	4950	4950	0
400	20240419	124400	152579535	4950	4950	4950	4950	0
401	20240419	124300	152579535	4950	4950	4950	4950	1
402	20240419	124200	152574585	4950	4950	4950	4950	0
403	20240419	124100	152574585	4950	4950	4950	4950	1
404	20240419	124000	152569635	4920	4920	4920	4920	0
405	20240419	123900	152569635	4920	4920	4920	4920	0
406	20240419	123800	152569635	4920	4920	4920	4920	0
407	20240419	123700	152569635	4920	4920	4920	4920	0
408	20240419	123600	152569635	4920	4920	4920	4920	0
409	20240419	123500	152569635	4920	4920	4920	4920	0
410	20240419	123400	152569635	4920	4920	4920	4920	0
411	20240419	123300	152569635	4920	4920	4920	4920	0
412	20240419	123200	152569635	4920	4920	4920	4920	0
413	20240419	123100	152569635	4920	4950	4950	4920	202
414	20240419	123000	151573955	4950	4950	4950	4950	1
415	20240419	122900	151569005	4945	4945	4945	4945	195
416	20240419	122800	150604730	4940	4940	4940	4940	0
417	20240419	122700	150604730	4940	4940	4940	4940	0
418	20240419	122600	150604730	4940	4940	4940	4940	0
419	20240419	122500	150604730	4940	4940	4940	4940	0
420	20240419	122400	150604730	4940	4940	4940	4940	18
421	20240419	122300	150515810	4945	4945	4945	4945	0
422	20240419	122200	150515810	4945	4945	4945	4945	0
423	20240419	122100	150515810	4945	4945	4945	4945	0
424	20240419	122000	150515810	4945	4945	4945	4945	51
425	20240419	121900	150263615	4940	4940	4940	4940	36
426	20240419	121800	150085775	4940	4940	4940	4940	0
427	20240419	121700	150085775	4940	4940	4940	4940	37
428	20240419	121600	149902995	4940	4940	4940	4940	0
429	20240419	121500	149902995	4940	4940	4940	4940	0
430	20240419	121400	149902995	4940	4940	4940	4940	18
431	20240419	121300	149814075	4945	4945	4945	4945	0
432	20240419	121200	149814075	4945	4945	4945	4945	0
433	20240419	121100	149814075	4945	4945	4945	4945	31
434	20240419	121000	149660780	4945	4945	4945	4945	41
435	20240419	120900	149458035	4945	4945	4945	4945	0
436	20240419	120800	149458035	4945	4945	4945	4945	0
437	20240419	120700	149458035	4945	4945	4945	4945	2
438	20240419	120600	149448145	4940	4940	4940	4940	0
439	20240419	120500	149448145	4940	4940	4940	4940	132
440	20240419	120400	148796065	4940	4940	4940	4940	1
441	20240419	120300	148791125	4940	4940	4940	4940	0
442	20240419	120200	148791125	4940	4940	4940	4940	0
443	20240419	120100	148791125	4940	4940	4940	4940	0
444	20240419	120000	148791125	4940	4940	4940	4940	4
445	20240419	115900	148771365	4940	4940	4940	4940	0
446	20240419	115800	148771365	4940	4940	4940	4940	0
447	20240419	115700	148771365	4940	4940	4940	4940	1
448	20240419	115600	148766425	4940	4940	4940	4940	0
449	20240419	115500	148766425	4940	4920	4940	4920	2
450	20240419	115400	148756565	4935	4935	4935	4935	30
451	20240419	115300	148608515	4920	4920	4920	4920	0
452	20240419	115200	148608515	4920	4935	4935	4920	151
453	20240419	115100	147865010	4940	4940	4940	4940	2
454	20240419	115000	147855130	4935	4935	4935	4935	0
455	20240419	114900	147855130	4935	4935	4935	4935	0
456	20240419	114800	147855130	4935	4935	4935	4935	19
457	20240419	114700	147761365	4935	4935	4935	4935	10
458	20240419	114600	147712015	4935	4935	4935	4935	1
459	20240419	114500	147707080	4940	4940	4940	4940	1
460	20240419	114400	147702140	4905	4905	4905	4905	0
461	20240419	114300	147702140	4905	4905	4905	4905	0
462	20240419	114200	147702140	4905	4905	4905	4905	0
463	20240419	114100	147702140	4905	4925	4925	4905	277
464	20240419	114000	146341315	4945	4945	4945	4945	3
465	20240419	113900	146326480	4945	4945	4945	4945	0
466	20240419	113800	146326480	4945	4945	4945	4945	0
467	20240419	113700	146326480	4945	4945	4945	4945	33
468	20240419	113600	146163295	4945	4945	4945	4945	0
469	20240419	113500	146163295	4945	4945	4945	4945	79
470	20240419	113400	145772640	4940	4920	4940	4920	951
471	20240419	113300	141075040	4900	4910	4910	4900	50
472	20240419	113200	140829990	4910	4905	4910	4905	328
473	20240419	113100	139221015	4900	4900	4900	4900	0
474	20240419	113000	139221015	4900	4900	4900	4900	0
475	20240419	112900	139221015	4900	4900	4900	4900	0
476	20240419	112800	139221015	4900	4900	4900	4900	0
477	20240419	112700	139221015	4900	4900	4900	4900	0
478	20240419	112600	139221015	4900	4925	4925	4900	1074
479	20240419	112500	133956565	4925	4935	4935	4900	2434
480	20240419	112400	122002815	4945	4945	4945	4945	0
481	20240419	112300	122002815	4945	4945	4945	4945	100
482	20240419	112200	121508315	4940	4945	4945	4940	2
483	20240419	112100	121498430	4945	4945	4945	4945	56
484	20240419	112000	121221510	4940	4945	4945	4940	485
485	20240419	111900	118824995	4950	4965	4965	4950	492
486	20240419	111800	116389565	4970	4970	4970	4970	0
487	20240419	111700	116389565	4970	4970	4970	4970	0
488	20240419	111600	116389565	4970	4970	4970	4970	0
489	20240419	111500	116389565	4970	4970	4970	4970	69
490	20240419	111400	116046635	4970	4970	4970	4970	1000
491	20240419	111300	111076635	4970	4965	4970	4965	40
492	20240419	111200	110878030	4965	4965	4965	4965	112
493	20240419	111100	110321950	4960	4945	4960	4945	405
494	20240419	111000	108316135	4955	4955	4955	4955	42
495	20240419	110900	108108025	4955	4945	4955	4945	79
496	20240419	110800	107716760	4945	4945	4945	4945	0
497	20240419	110700	107716760	4945	4945	4945	4945	0
498	20240419	110600	107716760	4945	4945	4945	4945	0
499	20240419	110500	107716760	4945	4955	4955	4945	2199
500	20240419	110400	96830605	4960	4960	4960	4960	1
501	20240419	110300	96825645	4960	4960	4960	4960	49
502	20240419	110200	96582605	4960	4960	4960	4960	0
503	20240419	110100	96582605	4960	4960	4960	4960	513
504	20240419	110000	94038125	4965	4965	4965	4965	0
505	20240419	105900	94038125	4965	4965	4965	4965	0
506	20240419	105800	94038125	4965	4965	4965	4965	1
507	20240419	105700	94033160	4965	4965	4965	4965	555
508	20240419	105600	91277585	4970	4970	4970	4970	1
509	20240419	105500	91272615	4970	4970	4970	4970	0
510	20240419	105400	91272615	4970	4970	4970	4970	0
511	20240419	105300	91272615	4970	4970	4970	4970	0
512	20240419	105200	91272615	4970	4970	4970	4970	51
513	20240419	105100	91019145	4970	4970	4970	4970	50
514	20240419	105000	90770645	4965	4965	4965	4965	0
515	20240419	104900	90770645	4965	4965	4965	4965	0
516	20240419	104800	90770645	4965	4965	4965	4965	31
517	20240419	104700	90616730	4965	4965	4965	4965	23
518	20240419	104600	90502535	4965	4965	4965	4965	0
519	20240419	104500	90502535	4965	4965	4965	4965	43
520	20240419	104400	90289040	4970	4965	4970	4965	379
521	20240419	104300	88406060	4970	4980	4980	4970	808
522	20240419	104200	84386980	4985	4985	4985	4985	0
523	20240419	104100	84386980	4985	4985	4985	4985	1440
524	20240419	104000	77208580	4995	4995	4995	4995	5
525	20240419	103900	77183605	4985	4990	4990	4985	1293
526	20240419	103800	70735420	5000	5000	5000	5000	1
527	20240419	103700	70730420	5000	5000	5000	5000	0
528	20240419	103600	70730420	5000	5000	5000	5000	1
529	20240419	103500	70725420	5000	5000	5000	5000	0
530	20240419	103400	70725420	5000	5000	5000	5000	0
531	20240419	103300	70725420	5000	5000	5000	5000	0
532	20240419	103200	70725420	5000	5000	5000	5000	0
533	20240419	103100	70725420	5000	5000	5000	5000	1183
534	20240419	103000	64810420	5010	5010	5010	5010	0
535	20240419	102900	64810420	5010	5010	5010	5010	0
536	20240419	102800	64810420	5010	5010	5010	5010	0
537	20240419	102700	64810420	5010	5000	5010	5000	45
538	20240419	102600	64585230	4995	4995	4995	4995	17
539	20240419	102500	64500315	4990	4990	4990	4990	18
540	20240419	102400	64410495	4990	4990	4990	4990	18
541	20240419	102300	64320675	4990	4990	4990	4990	0
542	20240419	102200	64320675	4990	4990	4990	4990	0
543	20240419	102100	64320675	4990	4995	4995	4990	36
544	20240419	102000	64141020	5000	5000	5000	5000	0
545	20240419	101900	64141020	5000	5000	5000	5000	8
546	20240419	101800	64101020	5010	5010	5010	5010	0
547	20240419	101700	64101020	5010	5010	5010	5010	0
548	20240419	101600	64101020	5010	5010	5010	5010	76
549	20240419	101500	63720260	5020	5020	5020	5020	1
550	20240419	101400	63715240	5030	5030	5030	5030	5
551	20240419	101300	63690090	5030	5030	5030	5030	0
552	20240419	101200	63690090	5030	5030	5030	5030	1
553	20240419	101100	63685060	5020	5020	5020	5020	0
554	20240419	101000	63685060	5020	5020	5020	5020	0
555	20240419	100900	63685060	5020	5020	5020	5020	0
556	20240419	100800	63685060	5020	5020	5020	5020	0
557	20240419	100700	63685060	5020	5020	5020	5020	60
558	20240419	100600	63383860	5020	5020	5020	5020	56
559	20240419	100500	63102740	5030	5030	5030	5030	39
560	20240419	100400	62906570	5030	5030	5030	5030	0
561	20240419	100300	62906570	5030	5030	5030	5030	30
562	20240419	100200	62755670	5030	5030	5030	5030	1
563	20240419	100100	62750640	5020	5020	5020	5020	0
564	20240419	100000	62750640	5020	5030	5030	5020	27
565	20240419	095900	62615040	5020	5010	5020	5010	794
566	20240419	095800	58637040	5010	5010	5010	5010	0
567	20240419	095700	58637040	5010	5010	5010	5010	0
568	20240419	095600	58637040	5010	5010	5010	5010	78
569	20240419	095500	58246260	5020	5020	5020	5020	0
570	20240419	095400	58246260	5020	5020	5020	5020	0
571	20240419	095300	58246260	5020	5020	5020	5020	0
572	20240419	095200	58246260	5020	5020	5020	5020	0
573	20240419	095100	58246260	5020	5020	5020	5020	0
574	20240419	095000	58246260	5020	5020	5020	5020	0
575	20240419	094900	58246260	5020	5020	5020	5020	7
576	20240419	094800	58211120	5020	5020	5020	5020	2240
577	20240419	094700	46966320	5030	5030	5030	5030	0
578	20240419	094600	46966320	5030	5030	5030	5030	3
579	20240419	094500	46951230	5030	5030	5030	5030	0
580	20240419	094400	46951230	5030	5030	5030	5030	255
581	20240419	094300	45668580	5030	5020	5030	5020	283
582	20240419	094200	44246250	5020	5020	5020	5020	0
583	20240419	094100	44246250	5020	5020	5020	5020	2
584	20240419	094000	44236210	5020	5020	5020	5020	0
585	20240419	093900	44236210	5020	5010	5020	5010	3
586	20240419	093800	44221170	5010	5010	5010	5010	1
587	20240419	093700	44216160	5010	5010	5010	5010	0
588	20240419	093600	44216160	5010	4995	5010	4995	57
589	20240419	093500	43930770	4995	4995	5000	4995	81
590	20240419	093400	43525895	4995	4995	4995	4995	121
591	20240419	093300	42921500	4975	4975	4975	4975	0
592	20240419	093200	42921500	4975	4975	4975	4975	1914
593	20240419	093100	33399350	5010	5010	5010	5010	0
594	20240419	093000	33399350	5010	5010	5010	5010	0
595	20240419	092900	33399350	5010	4975	5010	4975	2
596	20240419	092800	33389365	4975	5010	5010	4970	3747
597	20240419	092700	14719840	5020	5020	5020	5020	94
598	20240419	092600	14247960	5020	5020	5020	5020	0
599	20240419	092500	14247960	5020	5020	5020	5020	1
600	20240419	092400	14242940	5030	5030	5030	5030	0
601	20240419	092300	14242940	5030	5030	5030	5030	0
602	20240419	092200	14242940	5030	5030	5030	5030	96
603	20240419	092100	13760060	5040	5040	5040	5040	0
604	20240419	092000	13760060	5040	5040	5040	5040	0
605	20240419	091900	13760060	5040	5040	5040	5040	0
606	20240419	091800	13760060	5040	5040	5040	5040	82
607	20240419	091700	13346780	5050	5050	5050	5050	9
608	20240419	091600	13301330	5050	5060	5060	5050	97
609	20240419	091500	12811380	5060	5070	5070	5050	32
610	20240419	091400	12649460	5080	5080	5080	5080	158
611	20240419	091300	11846820	5050	5070	5070	5050	14
612	20240419	091200	11775920	5060	5050	5060	5040	13
613	20240419	091100	11710200	5060	5040	5060	5040	102
614	20240419	091000	11194450	5030	5030	5030	5030	102
615	20240419	090900	10681390	5010	5010	5010	5010	0
616	20240419	090800	10681390	5010	5010	5010	5010	0
617	20240419	090700	10681390	5010	5010	5010	5010	0
618	20240419	090600	10681390	5010	5010	5010	5010	0
619	20240419	090500	10681390	5010	5010	5010	5010	0
620	20240419	090400	10681390	5010	5010	5010	5010	0
621	20240419	090300	10681390	5010	5010	5010	5010	103
622	20240419	090200	10165360	5010	5020	5020	5010	2014
623	20240419	090100	55220	5020	5020	5020	5020	8
624	20240419	090000	15060	5020	5020	5020	5020	3