KissMeData/066310/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	193200	230951780	8900	8900	8900	8900	596
3	20240419	193100	230951780	8900	8900	8900	8900	0
4	20240419	193000	230951780	8900	8900	8900	8900	0
5	20240419	192900	230951780	8900	8900	8900	8900	0
6	20240419	192800	230951780	8900	8900	8900	8900	0
7	20240419	192700	230951780	8900	8900	8900	8900	0
8	20240419	192600	230951780	8900	8900	8900	8900	0
9	20240419	192500	230951780	8900	8900	8900	8900	0
10	20240419	192400	230951780	8900	8900	8900	8900	0
11	20240419	192300	230951780	8900	8900	8900	8900	0
12	20240419	192200	230951780	8900	8900	8900	8900	0
13	20240419	192100	230951780	8900	8900	8900	8900	0
14	20240419	192000	230951780	8900	8900	8900	8900	0
15	20240419	191900	230951780	8900	8900	8900	8900	0
16	20240419	191800	230951780	8900	8900	8900	8900	0
17	20240419	191700	230951780	8900	8900	8900	8900	0
18	20240419	191600	230951780	8900	8900	8900	8900	0
19	20240419	191500	230951780	8900	8900	8900	8900	0
20	20240419	191400	230951780	8900	8900	8900	8900	0
21	20240419	191300	230951780	8900	8900	8900	8900	0
22	20240419	191200	230951780	8900	8900	8900	8900	0
23	20240419	191100	230951780	8900	8900	8900	8900	0
24	20240419	191000	230951780	8900	8900	8900	8900	0
25	20240419	190900	230951780	8900	8900	8900	8900	0
26	20240419	190800	230951780	8900	8900	8900	8900	0
27	20240419	190700	230951780	8900	8900	8900	8900	0
28	20240419	190600	230951780	8900	8900	8900	8900	0
29	20240419	190500	230951780	8900	8900	8900	8900	0
30	20240419	190400	230951780	8900	8900	8900	8900	0
31	20240419	190300	230951780	8900	8900	8900	8900	0
32	20240419	190200	230951780	8900	8900	8900	8900	596
33	20240419	190100	230951780	8900	8900	8900	8900	0
34	20240419	190000	230951780	8900	8900	8900	8900	0
35	20240419	185900	230951780	8900	8900	8900	8900	0
36	20240419	185800	230951780	8900	8900	8900	8900	0
37	20240419	185700	230951780	8900	8900	8900	8900	0
38	20240419	185600	230951780	8900	8900	8900	8900	0
39	20240419	185500	230951780	8900	8900	8900	8900	0
40	20240419	185400	230951780	8900	8900	8900	8900	0
41	20240419	185300	230951780	8900	8900	8900	8900	0
42	20240419	185200	230951780	8900	8900	8900	8900	0
43	20240419	185100	230951780	8900	8900	8900	8900	0
44	20240419	185000	230951780	8900	8900	8900	8900	0
45	20240419	184900	230951780	8900	8900	8900	8900	0
46	20240419	184800	230951780	8900	8900	8900	8900	0
47	20240419	184700	230951780	8900	8900	8900	8900	0
48	20240419	184600	230951780	8900	8900	8900	8900	0
49	20240419	184500	230951780	8900	8900	8900	8900	0
50	20240419	184400	230951780	8900	8900	8900	8900	0
51	20240419	184300	230951780	8900	8900	8900	8900	0
52	20240419	184200	230951780	8900	8900	8900	8900	0
53	20240419	184100	230951780	8900	8900	8900	8900	0
54	20240419	184000	230951780	8900	8900	8900	8900	0
55	20240419	183900	230951780	8900	8900	8900	8900	0
56	20240419	183800	230951780	8900	8900	8900	8900	0
57	20240419	183700	230951780	8900	8900	8900	8900	0
58	20240419	183600	230951780	8900	8900	8900	8900	0
59	20240419	183500	230951780	8900	8900	8900	8900	0
60	20240419	183400	230951780	8900	8900	8900	8900	0
61	20240419	183300	230951780	8900	8900	8900	8900	0
62	20240419	183200	230951780	8900	8900	8900	8900	596
63	20240419	183100	230951780	8900	8900	8900	8900	0
64	20240419	183000	230951780	8900	8900	8900	8900	0
65	20240419	182900	230951780	8900	8900	8900	8900	0
66	20240419	182800	230951780	8900	8900	8900	8900	0
67	20240419	182700	230951780	8900	8900	8900	8900	0
68	20240419	182600	230951780	8900	8900	8900	8900	0
69	20240419	182500	230951780	8900	8900	8900	8900	0
70	20240419	182400	230951780	8900	8900	8900	8900	0
71	20240419	182300	230951780	8900	8900	8900	8900	0
72	20240419	182200	230951780	8900	8900	8900	8900	0
73	20240419	182100	230951780	8900	8900	8900	8900	0
74	20240419	182000	230951780	8900	8900	8900	8900	0
75	20240419	181900	230951780	8900	8900	8900	8900	0
76	20240419	181800	230951780	8900	8900	8900	8900	0
77	20240419	181700	230951780	8900	8900	8900	8900	0
78	20240419	181600	230951780	8900	8900	8900	8900	0
79	20240419	181500	230951780	8900	8900	8900	8900	0
80	20240419	181400	230951780	8900	8900	8900	8900	0
81	20240419	181300	230951780	8900	8900	8900	8900	0
82	20240419	181200	230951780	8900	8900	8900	8900	0
83	20240419	181100	230951780	8900	8900	8900	8900	0
84	20240419	181000	230951780	8900	8900	8900	8900	0
85	20240419	180900	230951780	8900	8900	8900	8900	0
86	20240419	180800	230951780	8900	8900	8900	8900	0
87	20240419	180700	230951780	8900	8900	8900	8900	0
88	20240419	180600	230951780	8900	8900	8900	8900	0
89	20240419	180500	230951780	8900	8900	8900	8900	0
90	20240419	180400	230951780	8900	8900	8900	8900	0
91	20240419	180300	230951780	8900	8900	8900	8900	0
92	20240419	180200	230951780	8900	8900	8900	8900	596
93	20240419	180100	230951780	8900	8900	8900	8900	0
94	20240419	180000	230951780	8900	8900	8900	8900	0
95	20240419	175900	230951780	8900	8900	8900	8900	0
96	20240419	175800	230951780	8900	8900	8900	8900	0
97	20240419	175700	230951780	8900	8900	8900	8900	0
98	20240419	175600	230951780	8900	8900	8900	8900	0
99	20240419	175500	230951780	8900	8900	8900	8900	0
100	20240419	175400	230951780	8900	8900	8900	8900	0
101	20240419	175300	230951780	8900	8900	8900	8900	0
102	20240419	175200	230951780	8900	8900	8900	8900	0
103	20240419	175100	230951780	8900	8900	8900	8900	0
104	20240419	175000	230951780	8900	8900	8900	8900	0
105	20240419	174900	230951780	8900	8900	8900	8900	0
106	20240419	174800	230951780	8900	8900	8900	8900	0
107	20240419	174700	230951780	8900	8900	8900	8900	0
108	20240419	174600	230951780	8900	8900	8900	8900	0
109	20240419	174500	230951780	8900	8900	8900	8900	0
110	20240419	174400	230951780	8900	8900	8900	8900	0
111	20240419	174300	230951780	8900	8900	8900	8900	0
112	20240419	174200	230951780	8900	8900	8900	8900	0
113	20240419	174100	230951780	8900	8900	8900	8900	0
114	20240419	174000	230951780	8900	8900	8900	8900	0
115	20240419	173900	230951780	8900	8900	8900	8900	0
116	20240419	173800	230951780	8900	8900	8900	8900	0
117	20240419	173700	230951780	8900	8900	8900	8900	0
118	20240419	173600	230951780	8900	8900	8900	8900	0
119	20240419	173500	230951780	8900	8900	8900	8900	0
120	20240419	173400	230951780	8900	8900	8900	8900	0
121	20240419	173300	230951780	8900	8900	8900	8900	0
122	20240419	173200	230951780	8900	8900	8900	8900	596
123	20240419	173100	230951780	8900	8900	8900	8900	0
124	20240419	173000	230951780	8900	8900	8900	8900	0
125	20240419	172900	230951780	8900	8900	8900	8900	0
126	20240419	172800	230951780	8900	8900	8900	8900	0
127	20240419	172700	230951780	8900	8900	8900	8900	0
128	20240419	172600	230951780	8900	8900	8900	8900	0
129	20240419	172500	230951780	8900	8900	8900	8900	0
130	20240419	172400	230951780	8900	8900	8900	8900	0
131	20240419	172300	230951780	8900	8900	8900	8900	0
132	20240419	172200	230951780	8900	8900	8900	8900	0
133	20240419	172100	230951780	8900	8900	8900	8900	0
134	20240419	172000	230951780	8900	8900	8900	8900	0
135	20240419	171900	230951780	8900	8900	8900	8900	0
136	20240419	171800	230951780	8900	8900	8900	8900	0
137	20240419	171700	230951780	8900	8900	8900	8900	0
138	20240419	171600	230951780	8900	8900	8900	8900	0
139	20240419	171500	230951780	8900	8900	8900	8900	0
140	20240419	171400	230951780	8900	8900	8900	8900	0
141	20240419	171300	230951780	8900	8900	8900	8900	0
142	20240419	171200	230951780	8900	8900	8900	8900	0
143	20240419	171100	230951780	8900	8900	8900	8900	0
144	20240419	171000	230951780	8900	8900	8900	8900	0
145	20240419	170900	230951780	8900	8900	8900	8900	0
146	20240419	170800	230951780	8900	8900	8900	8900	0
147	20240419	170700	230951780	8900	8900	8900	8900	0
148	20240419	170600	230951780	8900	8900	8900	8900	0
149	20240419	170500	230951780	8900	8900	8900	8900	0
150	20240419	170400	230951780	8900	8900	8900	8900	0
151	20240419	170300	230951780	8900	8900	8900	8900	0
152	20240419	170200	230951780	8900	8900	8900	8900	596
153	20240419	170100	230951780	8900	8900	8900	8900	0
154	20240419	170000	230951780	8900	8900	8900	8900	0
155	20240419	165900	230951780	8900	8900	8900	8900	0
156	20240419	165800	230951780	8900	8900	8900	8900	0
157	20240419	165700	230951780	8900	8900	8900	8900	0
158	20240419	165600	230951780	8900	8900	8900	8900	0
159	20240419	165500	230951780	8900	8900	8900	8900	0
160	20240419	165400	230951780	8900	8900	8900	8900	0
161	20240419	165300	230951780	8900	8900	8900	8900	0
162	20240419	165200	230951780	8900	8900	8900	8900	0
163	20240419	165100	230951780	8900	8900	8900	8900	0
164	20240419	165000	230951780	8900	8900	8900	8900	0
165	20240419	164900	230951780	8900	8900	8900	8900	0
166	20240419	164800	230951780	8900	8900	8900	8900	0
167	20240419	164700	230951780	8900	8900	8900	8900	0
168	20240419	164600	230951780	8900	8900	8900	8900	0
169	20240419	164500	230951780	8900	8900	8900	8900	0
170	20240419	164400	230951780	8900	8900	8900	8900	0
171	20240419	164300	230951780	8900	8900	8900	8900	0
172	20240419	164200	230951780	8900	8900	8900	8900	0
173	20240419	164100	230951780	8900	8900	8900	8900	0
174	20240419	164000	230951780	8900	8900	8900	8900	0
175	20240419	163900	230951780	8900	8900	8900	8900	0
176	20240419	163800	230951780	8900	8900	8900	8900	0
177	20240419	163700	230951780	8900	8900	8900	8900	0
178	20240419	163600	230951780	8900	8900	8900	8900	0
179	20240419	163500	230951780	8900	8900	8900	8900	0
180	20240419	163400	230951780	8900	8900	8900	8900	0
181	20240419	163300	230951780	8900	8900	8900	8900	0
182	20240419	163200	230951780	8900	8900	8900	8900	596
183	20240419	163100	230951780	8900	8900	8900	8900	0
184	20240419	163000	230951780	8900	8900	8900	8900	0
185	20240419	162900	230951780	8900	8900	8900	8900	0
186	20240419	162800	230951780	8900	8900	8900	8900	0
187	20240419	162700	230951780	8900	8900	8900	8900	0
188	20240419	162600	230951780	8900	8900	8900	8900	0
189	20240419	162500	230951780	8900	8900	8900	8900	0
190	20240419	162400	230951780	8900	8900	8900	8900	0
191	20240419	162300	230951780	8900	8900	8900	8900	0
192	20240419	162200	230951780	8900	8900	8900	8900	0
193	20240419	162100	230951780	8900	8900	8900	8900	0
194	20240419	162000	230951780	8900	8900	8900	8900	0
195	20240419	161900	230951780	8900	8900	8900	8900	0
196	20240419	161800	230951780	8900	8900	8900	8900	0
197	20240419	161700	230951780	8900	8900	8900	8900	0
198	20240419	161600	230951780	8900	8900	8900	8900	0
199	20240419	161500	230951780	8900	8900	8900	8900	0
200	20240419	161400	230951780	8900	8900	8900	8900	0
201	20240419	161300	230951780	8900	8900	8900	8900	0
202	20240419	161200	230951780	8900	8900	8900	8900	0
203	20240419	161100	230951780	8900	8900	8900	8900	0
204	20240419	161000	230951780	8900	8900	8900	8900	0
205	20240419	160900	230951780	8900	8900	8900	8900	0
206	20240419	160800	230951780	8900	8900	8900	8900	0
207	20240419	160700	230951780	8900	8900	8900	8900	0
208	20240419	160600	230951780	8900	8900	8900	8900	0
209	20240419	160500	230951780	8900	8900	8900	8900	0
210	20240419	160400	230951780	8900	8900	8900	8900	0
211	20240419	160300	230951780	8900	8900	8900	8900	0
212	20240419	160200	230951780	8900	8900	8900	8900	596
213	20240419	160100	230951780	8900	8900	8900	8900	0
214	20240419	160000	230951780	8900	8900	8900	8900	0
215	20240419	155900	230951780	8900	8900	8900	8900	0
216	20240419	155800	230951780	8900	8900	8900	8900	0
217	20240419	155700	230951780	8900	8900	8900	8900	0
218	20240419	155600	230951780	8900	8900	8900	8900	0
219	20240419	155500	230951780	8900	8900	8900	8900	0
220	20240419	155400	230951780	8900	8900	8900	8900	0
221	20240419	155300	230951780	8900	8900	8900	8900	0
222	20240419	155200	230951780	8900	8900	8900	8900	0
223	20240419	155100	230951780	8900	8900	8900	8900	0
224	20240419	155000	230951780	8900	8900	8900	8900	0
225	20240419	154900	230951780	8900	8900	8900	8900	0
226	20240419	154800	230951780	8900	8900	8900	8900	0
227	20240419	154700	230951780	8900	8900	8900	8900	0
228	20240419	154600	230951780	8900	8900	8900	8900	0
229	20240419	154500	230951780	8900	8900	8900	8900	0
230	20240419	154400	230951780	8900	8900	8900	8900	0
231	20240419	154300	230951780	8900	8900	8900	8900	0
232	20240419	154200	230951780	8900	8900	8900	8900	0
233	20240419	154100	230951780	8900	8900	8900	8900	0
234	20240419	154000	230951780	8900	8900	8900	8900	0
235	20240419	153900	230951780	8900	8900	8900	8900	0
236	20240419	153800	230951780	8900	8900	8900	8900	0
237	20240419	153700	230951780	8900	8900	8900	8900	0
238	20240419	153600	230951780	8900	8900	8900	8900	0
239	20240419	153500	230951780	8900	8900	8900	8900	0
240	20240419	153400	230951780	8900	8900	8900	8900	0
241	20240419	153300	230951780	8900	8900	8900	8900	0
242	20240419	153200	230951780	8900	8900	8900	8900	596
243	20240419	153100	230951780	8900	8900	8900	8900	0
244	20240419	153000	230951780	8900	8900	8900	8900	596
245	20240419	152900	225647380	8970	8970	8970	8970	0
246	20240419	152800	225647380	8970	8970	8970	8970	0
247	20240419	152700	225647380	8970	8970	8970	8970	0
248	20240419	152600	225647380	8970	8970	8970	8970	0
249	20240419	152500	225647380	8970	8970	8970	8970	0
250	20240419	152400	225647380	8970	8970	8970	8970	0
251	20240419	152300	225647380	8970	8970	8970	8970	0
252	20240419	152200	225647380	8970	8970	8970	8970	0
253	20240419	152100	225647380	8970	8970	8970	8970	0
254	20240419	152000	225647380	8970	8970	8970	8970	0
255	20240419	151900	225647380	8970	8970	8970	8970	0
256	20240419	151800	225647380	8970	8970	8970	8970	0
257	20240419	151700	225647380	8970	8970	8970	8970	0
258	20240419	151600	225647380	8970	8970	8970	8970	0
259	20240419	151500	225647380	8970	8970	8970	8970	0
260	20240419	151400	225647380	8970	8950	8970	8950	6
261	20240419	151300	225593660	8970	8970	8970	8970	1
262	20240419	151200	225584690	8920	8930	8930	8920	998
263	20240419	151100	216680930	8930	8950	8950	8930	170
264	20240419	151000	215161280	8960	8960	8960	8960	0
265	20240419	150900	215161280	8960	8960	8960	8960	0
266	20240419	150800	215161280	8960	8960	8960	8960	0
267	20240419	150700	215161280	8960	8960	8960	8960	0
268	20240419	150600	215161280	8960	8960	8960	8960	0
269	20240419	150500	215161280	8960	8960	8960	8960	0
270	20240419	150400	215161280	8960	8960	8960	8960	0
271	20240419	150300	215161280	8960	8960	8960	8960	0
272	20240419	150200	215161280	8960	8960	8960	8960	0
273	20240419	150100	215161280	8960	8960	8960	8960	273
274	20240419	150000	212715200	8970	8970	8970	8970	19
275	20240419	145900	212544770	8970	8970	8970	8970	0
276	20240419	145800	212544770	8970	8970	8970	8970	0
277	20240419	145700	212544770	8970	8970	8970	8970	0
278	20240419	145600	212544770	8970	8970	8970	8970	0
279	20240419	145500	212544770	8970	8970	8970	8970	0
280	20240419	145400	212544770	8970	8950	8970	8950	57
281	20240419	145300	212034580	8950	8950	8950	8950	0
282	20240419	145200	212034580	8950	8950	8950	8950	0
283	20240419	145100	212034580	8950	8950	8950	8950	215
284	20240419	145000	210110330	8950	8950	8950	8950	121
285	20240419	144900	209027380	8970	8970	8970	8970	0
286	20240419	144800	209027380	8970	8970	8970	8970	0
287	20240419	144700	209027380	8970	8970	8970	8970	0
288	20240419	144600	209027380	8970	8970	8970	8970	0
289	20240419	144500	209027380	8970	8970	8970	8970	0
290	20240419	144400	209027380	8970	8970	8970	8970	100
291	20240419	144300	208130380	8970	8970	8970	8970	0
292	20240419	144200	208130380	8970	8970	8970	8970	0
293	20240419	144100	208130380	8970	8970	8970	8970	0
294	20240419	144000	208130380	8970	8970	8970	8970	0
295	20240419	143900	208130380	8970	8970	8970	8970	0
296	20240419	143800	208130380	8970	8970	8970	8970	0
297	20240419	143700	208130380	8970	8970	8970	8970	0
298	20240419	143600	208130380	8970	8970	8970	8970	0
299	20240419	143500	208130380	8970	8970	8970	8970	4
300	20240419	143400	208094500	8970	8940	8970	8940	55
301	20240419	143300	207601970	8930	8930	8930	8930	0
302	20240419	143200	207601970	8930	8930	8940	8930	23
303	20240419	143100	207396480	8930	8930	8930	8930	0
304	20240419	143000	207396480	8930	8930	8930	8930	40
305	20240419	142900	207039280	8920	8920	8920	8920	0
306	20240419	142800	207039280	8920	8920	8920	8920	0
307	20240419	142700	207039280	8920	8920	8920	8920	0
308	20240419	142600	207039280	8920	8920	8920	8920	0
309	20240419	142500	207039280	8920	8920	8920	8920	0
310	20240419	142400	207039280	8920	8920	8920	8920	0
311	20240419	142300	207039280	8920	8920	8920	8920	0
312	20240419	142200	207039280	8920	8940	8940	8920	1105
313	20240419	142100	197173770	8970	8970	8970	8970	0
314	20240419	142000	197173770	8970	8970	8970	8970	0
315	20240419	141900	197173770	8970	8970	8970	8970	0
316	20240419	141800	197173770	8970	8970	8970	8970	0
317	20240419	141700	197173770	8970	8970	8970	8970	0
318	20240419	141600	197173770	8970	8970	8970	8970	1
319	20240419	141500	197164800	8940	8950	8950	8940	19
320	20240419	141400	196994930	8960	8960	8960	8960	0
321	20240419	141300	196994930	8960	8960	8960	8960	0
322	20240419	141200	196994930	8960	8960	8960	8960	2
323	20240419	141100	196977010	8970	8970	8970	8970	1
324	20240419	141000	196968040	8970	8970	8970	8970	0
325	20240419	140900	196968040	8970	8970	8970	8970	0
326	20240419	140800	196968040	8970	8970	8970	8970	2
327	20240419	140700	196950100	8940	8940	8940	8940	0
328	20240419	140600	196950100	8940	8940	8940	8940	0
329	20240419	140500	196950100	8940	8940	8940	8940	0
330	20240419	140400	196950100	8940	8940	8940	8940	0
331	20240419	140300	196950100	8940	8940	8940	8940	0
332	20240419	140200	196950100	8940	8940	8940	8940	0
333	20240419	140100	196950100	8940	8940	8940	8940	0
334	20240419	140000	196950100	8940	8940	8940	8940	0
335	20240419	135900	196950100	8940	8940	8940	8940	0
336	20240419	135800	196950100	8940	8940	8940	8940	0
337	20240419	135700	196950100	8940	8940	8940	8940	3
338	20240419	135600	196923280	8940	8940	8940	8940	0
339	20240419	135500	196923280	8940	8940	8940	8940	30
340	20240419	135400	196655080	8940	8940	8940	8940	5
341	20240419	135300	196610380	8980	8980	8980	8980	1
342	20240419	135200	196601400	8940	8940	8940	8940	0
343	20240419	135100	196601400	8940	8940	8940	8940	0
344	20240419	135000	196601400	8940	8940	8940	8940	0
345	20240419	134900	196601400	8940	8940	8940	8940	0
346	20240419	134800	196601400	8940	8940	8940	8940	0
347	20240419	134700	196601400	8940	8940	8940	8940	0
348	20240419	134600	196601400	8940	8940	8940	8940	10
349	20240419	134500	196512000	8940	8940	8940	8940	0
350	20240419	134400	196512000	8940	8940	8940	8940	10
351	20240419	134300	196422600	8990	8990	8990	8990	0
352	20240419	134200	196422600	8990	8990	8990	8990	0
353	20240419	134100	196422600	8990	8990	8990	8990	10
354	20240419	134000	196332700	8990	8990	8990	8990	0
355	20240419	133900	196332700	8990	8990	8990	8990	0
356	20240419	133800	196332700	8990	8990	8990	8990	0
357	20240419	133700	196332700	8990	8990	8990	8990	0
358	20240419	133600	196332700	8990	8990	8990	8990	0
359	20240419	133500	196332700	8990	8990	8990	8990	0
360	20240419	133400	196332700	8990	8990	8990	8990	0
361	20240419	133300	196332700	8990	8990	8990	8990	0
362	20240419	133200	196332700	8990	8990	8990	8990	0
363	20240419	133100	196332700	8990	8990	8990	8990	0
364	20240419	133000	196332700	8990	8990	8990	8990	0
365	20240419	132900	196332700	8990	8990	8990	8990	0
366	20240419	132800	196332700	8990	8990	8990	8990	0
367	20240419	132700	196332700	8990	8990	8990	8990	0
368	20240419	132600	196332700	8990	8990	8990	8990	0
369	20240419	132500	196332700	8990	8990	8990	8990	0
370	20240419	132400	196332700	8990	8990	8990	8990	0
371	20240419	132300	196332700	8990	8990	8990	8990	0
372	20240419	132200	196332700	8990	8990	8990	8990	0
373	20240419	132100	196332700	8990	8990	8990	8990	0
374	20240419	132000	196332700	8990	8990	8990	8990	0
375	20240419	131900	196332700	8990	8990	8990	8990	1
376	20240419	131800	196323710	8930	8930	8930	8930	0
377	20240419	131700	196323710	8930	8930	8930	8930	0
378	20240419	131600	196323710	8930	8930	8930	8930	47
379	20240419	131500	195904000	8990	8990	8990	8990	0
380	20240419	131400	195904000	8990	8990	8990	8990	0
381	20240419	131300	195904000	8990	8990	8990	8990	30
382	20240419	131200	195634300	9000	8930	9000	8930	21
383	20240419	131100	195445370	9000	9000	9000	9000	0
384	20240419	131000	195445370	9000	9000	9000	9000	0
385	20240419	130900	195445370	9000	9000	9000	9000	0
386	20240419	130800	195445370	9000	9000	9000	9000	0
387	20240419	130700	195445370	9000	9000	9000	9000	0
388	20240419	130600	195445370	9000	9000	9000	9000	0
389	20240419	130500	195445370	9000	9000	9000	9000	0
390	20240419	130400	195445370	9000	9000	9000	9000	0
391	20240419	130300	195445370	9000	9000	9000	9000	0
392	20240419	130200	195445370	9000	9000	9000	9000	0
393	20240419	130100	195445370	9000	9000	9000	9000	0
394	20240419	130000	195445370	9000	9000	9000	9000	0
395	20240419	125900	195445370	9000	9000	9000	9000	0
396	20240419	125800	195445370	9000	9000	9000	9000	0
397	20240419	125700	195445370	9000	8950	9000	8950	2
398	20240419	125600	195427420	8930	8930	8930	8930	0
399	20240419	125500	195427420	8930	8930	8930	8930	0
400	20240419	125400	195427420	8930	8930	8930	8930	559
401	20240419	125300	190435550	8900	8900	8900	8900	0
402	20240419	125200	190435550	8900	8900	8900	8900	0
403	20240419	125100	190435550	8900	8900	8900	8900	0
404	20240419	125000	190435550	8900	8900	8900	8900	0
405	20240419	124900	190435550	8900	8900	8900	8900	0
406	20240419	124800	190435550	8900	8900	8900	8900	175
407	20240419	124700	188878050	8930	8930	8930	8930	0
408	20240419	124600	188878050	8930	8930	8930	8930	0
409	20240419	124500	188878050	8930	8930	8930	8930	0
410	20240419	124400	188878050	8930	8930	8930	8930	0
411	20240419	124300	188878050	8930	8930	8930	8930	0
412	20240419	124200	188878050	8930	8930	8930	8930	0
413	20240419	124100	188878050	8930	8930	8930	8930	0
414	20240419	124000	188878050	8930	8930	8930	8930	0
415	20240419	123900	188878050	8930	8930	8930	8930	0
416	20240419	123800	188878050	8930	8930	8930	8930	0
417	20240419	123700	188878050	8930	8930	8930	8930	3
418	20240419	123600	188851260	8910	8910	8910	8910	0
419	20240419	123500	188851260	8910	8910	8910	8910	0
420	20240419	123400	188851260	8910	8910	8910	8910	0
421	20240419	123300	188851260	8910	8910	8910	8910	0
422	20240419	123200	188851260	8910	8910	8910	8910	0
423	20240419	123100	188851260	8910	8910	8910	8910	0
424	20240419	123000	188851260	8910	8910	8910	8910	0
425	20240419	122900	188851260	8910	8910	8910	8910	0
426	20240419	122800	188851260	8910	8910	8910	8910	0
427	20240419	122700	188851260	8910	8910	8910	8910	0
428	20240419	122600	188851260	8910	8910	8910	8910	0
429	20240419	122500	188851260	8910	8910	8910	8910	10
430	20240419	122400	188762160	8920	8920	8920	8920	0
431	20240419	122300	188762160	8920	8920	8920	8920	0
432	20240419	122200	188762160	8920	8920	8920	8920	0
433	20240419	122100	188762160	8920	8920	8920	8920	0
434	20240419	122000	188762160	8920	8920	8920	8920	0
435	20240419	121900	188762160	8920	8910	8920	8910	203
436	20240419	121800	186952770	8900	8900	8900	8900	0
437	20240419	121700	186952770	8900	8900	8900	8900	0
438	20240419	121600	186952770	8900	8900	8900	8900	21
439	20240419	121500	186765870	8900	8900	8900	8900	0
440	20240419	121400	186765870	8900	8900	8900	8900	0
441	20240419	121300	186765870	8900	8900	8900	8900	35
442	20240419	121200	186454370	8860	8860	8860	8860	0
443	20240419	121100	186454370	8860	8860	8860	8860	0
444	20240419	121000	186454370	8860	8860	8860	8860	0
445	20240419	120900	186454370	8860	8860	8860	8860	0
446	20240419	120800	186454370	8860	8860	8860	8860	1
447	20240419	120700	186445510	8910	8910	8910	8910	0
448	20240419	120600	186445510	8910	8910	8910	8910	2
449	20240419	120500	186427690	8910	8910	8910	8910	0
450	20240419	120400	186427690	8910	8910	8910	8910	0
451	20240419	120300	186427690	8910	8910	8910	8910	0
452	20240419	120200	186427690	8910	8910	8910	8910	0
453	20240419	120100	186427690	8910	8910	8910	8910	0
454	20240419	120000	186427690	8910	8910	8910	8910	0
455	20240419	115900	186427690	8910	8870	8910	8870	200
456	20240419	115800	184648180	8870	8870	8870	8870	0
457	20240419	115700	184648180	8870	8870	8870	8870	0
458	20240419	115600	184648180	8870	8870	8870	8870	1
459	20240419	115500	184639310	8830	8830	8830	8830	1
460	20240419	115400	184630480	8830	8840	8840	8830	119
461	20240419	115300	183579700	8830	8830	8830	8830	1
462	20240419	115200	183570870	8820	8820	8820	8820	0
463	20240419	115100	183570870	8820	8820	8820	8820	0
464	20240419	115000	183570870	8820	8850	8850	8820	102
465	20240419	114900	182670930	8850	8850	8850	8850	0
466	20240419	114800	182670930	8850	8850	8850	8850	0
467	20240419	114700	182670930	8850	8870	8870	8850	1021
468	20240419	114600	173616170	8870	8870	8870	8870	0
469	20240419	114500	173616170	8870	8870	8870	8870	25
470	20240419	114400	173394420	8870	8880	8880	8870	97
471	20240419	114300	172533120	8890	8890	8890	8890	20
472	20240419	114200	172355320	8890	8890	8890	8890	0
473	20240419	114100	172355320	8890	8890	8890	8890	1
474	20240419	114000	172346430	8880	8880	8880	8880	0
475	20240419	113900	172346430	8880	8880	8880	8880	0
476	20240419	113800	172346430	8880	8880	8880	8880	0
477	20240419	113700	172346430	8880	8880	8880	8880	0
478	20240419	113600	172346430	8880	8880	8880	8880	0
479	20240419	113500	172346430	8880	8880	8880	8880	0
480	20240419	113400	172346430	8880	8880	8880	8880	0
481	20240419	113300	172346430	8880	8900	8900	8880	63
482	20240419	113200	171786970	8900	8900	8900	8900	0
483	20240419	113100	171786970	8900	8900	8900	8900	0
484	20240419	113000	171786970	8900	8900	8900	8900	222
485	20240419	112900	169811170	8890	8870	8890	8870	174
486	20240419	112800	168267650	8870	8870	8870	8870	12
487	20240419	112700	168161210	8820	8820	8820	8820	0
488	20240419	112600	168161210	8820	8820	8820	8820	0
489	20240419	112500	168161210	8820	8820	8820	8820	0
490	20240419	112400	168161210	8820	8820	8820	8820	1
491	20240419	112300	168152390	8870	8870	8870	8870	1
492	20240419	112200	168143520	8870	8870	8870	8870	1
493	20240419	112100	168134650	8810	8810	8810	8810	100
494	20240419	112000	167253650	8810	8810	8810	8810	0
495	20240419	111900	167253650	8810	8810	8810	8810	0
496	20240419	111800	167253650	8810	8840	9030	8720	1602
497	20240419	111700	153156340	8830	8830	8830	8830	0
498	20240419	111600	153156340	8830	8830	8830	8830	1
499	20240419	111500	153147510	8930	8900	8930	8800	2591
500	20240419	111400	130198760	8910	8920	8920	8910	88
501	20240419	111300	129414410	8920	8920	8920	8920	0
502	20240419	111200	129414410	8920	8920	8920	8920	0
503	20240419	111100	129414410	8920	8920	8920	8920	161
504	20240419	111000	127978290	8890	8890	8890	8890	2
505	20240419	110900	127960510	8900	8900	8900	8900	511
506	20240419	110800	123412610	8900	8900	8900	8900	0
507	20240419	110700	123412610	8900	8920	8920	8900	201
508	20240419	110600	121620900	8920	8970	8970	8920	1634
509	20240419	110500	106987930	8970	8970	8970	8970	80
510	20240419	110400	106270330	8980	8980	8980	8980	556
511	20240419	110300	101277450	8980	8980	8980	8980	0
512	20240419	110200	101277450	8980	8980	8980	8980	1
513	20240419	110100	101268470	8990	8990	8990	8990	461
514	20240419	110000	97124080	8990	8990	8990	8990	0
515	20240419	105900	97124080	8990	8990	8990	8990	0
516	20240419	105800	97124080	8990	8990	8990	8990	0
517	20240419	105700	97124080	8990	8990	8990	8990	0
518	20240419	105600	97124080	8990	8990	8990	8990	0
519	20240419	105500	97124080	8990	8990	8990	8990	0
520	20240419	105400	97124080	8990	8990	8990	8990	160
521	20240419	105300	95685680	8990	8990	8990	8990	0
522	20240419	105200	95685680	8990	8990	8990	8990	0
523	20240419	105100	95685680	8990	8990	8990	8990	0
524	20240419	105000	95685680	8990	8990	8990	8990	0
525	20240419	104900	95685680	8990	8990	8990	8990	0
526	20240419	104800	95685680	8990	8990	8990	8990	629
527	20240419	104700	90030970	9000	9000	9000	9000	52
528	20240419	104600	89562970	9000	9000	9000	9000	0
529	20240419	104500	89562970	9000	9000	9000	9000	0
530	20240419	104400	89562970	9000	9000	9000	9000	100
531	20240419	104300	88662970	9000	9000	9000	9000	0
532	20240419	104200	88662970	9000	9000	9000	9000	200
533	20240419	104100	86862970	9000	9000	9000	9000	10
534	20240419	104000	86772970	9000	9030	9030	9000	2567
535	20240419	103900	63648060	9030	9030	9030	9030	110
536	20240419	103800	62654760	9050	9030	9050	9030	212
537	20240419	103700	60740160	9020	9020	9020	9020	0
538	20240419	103600	60740160	9020	9020	9020	9020	0
539	20240419	103500	60740160	9020	9020	9020	9020	0
540	20240419	103400	60740160	9020	9020	9020	9020	0
541	20240419	103300	60740160	9020	9030	9030	9020	312
542	20240419	103200	57924300	9090	9090	9090	9090	0
543	20240419	103100	57924300	9090	9090	9090	9090	0
544	20240419	103000	57924300	9090	9030	9090	9030	21
545	20240419	102900	57734610	9030	9030	9030	9030	128
546	20240419	102800	56578770	9030	9030	9030	9030	0
547	20240419	102700	56578770	9030	9030	9030	9030	0
548	20240419	102600	56578770	9030	9030	9030	9030	263
549	20240419	102500	54203880	9030	9030	9030	9030	0
550	20240419	102400	54203880	9030	9030	9030	9030	0
551	20240419	102300	54203880	9030	9030	9030	9030	932
552	20240419	102200	45787920	9020	9070	9070	9020	3424
553	20240419	102100	14821300	9070	9070	9070	9070	161
554	20240419	102000	13361030	9070	9070	9070	9070	0
555	20240419	101900	13361030	9070	9070	9070	9070	0
556	20240419	101800	13361030	9070	9070	9070	9070	0
557	20240419	101700	13361030	9070	9070	9070	9070	0
558	20240419	101600	13361030	9070	9070	9070	9070	90
559	20240419	101500	12544730	9080	9080	9080	9080	0
560	20240419	101400	12544730	9080	9080	9080	9080	0
561	20240419	101300	12544730	9080	9080	9080	9080	0
562	20240419	101200	12544730	9080	9080	9080	9080	0
563	20240419	101100	12544730	9080	9080	9080	9080	0
564	20240419	101000	12544730	9080	9080	9080	9080	0
565	20240419	100900	12544730	9080	9080	9080	9080	0
566	20240419	100800	12544730	9080	9070	9080	9070	166
567	20240419	100700	11037950	9080	9080	9080	9080	0
568	20240419	100600	11037950	9080	9080	9080	9080	0
569	20240419	100500	11037950	9080	9080	9080	9080	0
570	20240419	100400	11037950	9080	9080	9080	9080	0
571	20240419	100300	11037950	9080	9080	9080	9080	0
572	20240419	100200	11037950	9080	9080	9080	9080	0
573	20240419	100100	11037950	9080	9080	9080	9080	0
574	20240419	100000	11037950	9080	9080	9080	9080	1
575	20240419	095900	11028870	9080	9080	9080	9080	0
576	20240419	095800	11028870	9080	9080	9080	9080	0
577	20240419	095700	11028870	9080	9080	9080	9080	1
578	20240419	095600	11019790	9080	9080	9080	9080	0
579	20240419	095500	11019790	9080	9080	9080	9080	0
580	20240419	095400	11019790	9080	9080	9080	9080	4
581	20240419	095300	10983470	9080	9080	9080	9080	1
582	20240419	095200	10974390	9080	9080	9080	9080	0
583	20240419	095100	10974390	9080	9080	9080	9080	0
584	20240419	095000	10974390	9080	9080	9080	9080	0
585	20240419	094900	10974390	9080	9080	9080	9080	0
586	20240419	094800	10974390	9080	9080	9080	9080	0
587	20240419	094700	10974390	9080	9080	9080	9080	0
588	20240419	094600	10974390	9080	9080	9080	9080	0
589	20240419	094500	10974390	9080	9080	9080	9080	0
590	20240419	094400	10974390	9080	9080	9080	9080	0
591	20240419	094300	10974390	9080	9080	9080	9080	0
592	20240419	094200	10974390	9080	9080	9080	9080	0
593	20240419	094100	10974390	9080	9080	9080	9080	0
594	20240419	094000	10974390	9080	9080	9080	9080	0
595	20240419	093900	10974390	9080	9080	9080	9080	0
596	20240419	093800	10974390	9080	9080	9080	9080	0
597	20240419	093700	10974390	9080	9080	9080	9080	0
598	20240419	093600	10974390	9080	9080	9080	9080	0
599	20240419	093500	10974390	9080	9080	9080	9080	0
600	20240419	093400	10974390	9080	9080	9080	9080	0
601	20240419	093300	10974390	9080	9080	9080	9080	0
602	20240419	093200	10974390	9080	9080	9080	9080	200
603	20240419	093100	9158390	9030	9030	9030	9030	0
604	20240419	093000	9158390	9030	9030	9030	9030	0
605	20240419	092900	9158390	9030	9030	9030	9030	0
606	20240419	092800	9158390	9030	9030	9030	9030	0
607	20240419	092700	9158390	9030	9030	9030	9030	17
608	20240419	092600	9004880	9030	9030	9030	9030	13
609	20240419	092500	8887490	9030	9030	9030	9030	0
610	20240419	092400	8887490	9030	9030	9030	9030	10
611	20240419	092300	8797190	9030	9030	9030	9030	50
612	20240419	092200	8345690	9030	9030	9030	9030	50
613	20240419	092100	7894190	9030	9030	9030	9030	0
614	20240419	092000	7894190	9030	9030	9030	9030	201
615	20240419	091900	6079160	9040	9040	9040	9040	226
616	20240419	091800	4036120	9040	9040	9040	9040	0
617	20240419	091700	4036120	9040	9040	9040	9040	0
618	20240419	091600	4036120	9040	9040	9040	9040	0
619	20240419	091500	4036120	9040	9040	9040	9040	0
620	20240419	091400	4036120	9040	9040	9040	9040	0
621	20240419	091300	4036120	9040	9040	9040	9040	0
622	20240419	091200	4036120	9040	9040	9040	9040	1
623	20240419	091100	4027080	9050	9050	9050	9050	2
624	20240419	091000	4008980	9050	9070	9070	9050	310
625	20240419	090900	1199480	9070	9070	9070	9070	0
626	20240419	090800	1199480	9070	9070	9070	9070	100
627	20240419	090700	292480	9080	9080	9080	9080	0
628	20240419	090600	292480	9080	9080	9080	9080	10
629	20240419	090500	201680	9140	9140	9140	9140	0
630	20240419	090400	201680	9140	9140	9140	9140	0
631	20240419	090300	201680	9140	9140	9140	9140	0
632	20240419	090200	201680	9140	9140	9140	9140	2
633	20240419	090100	183400	9170	9170	9170	9170	0
634	20240419	090000	183400	9170	9170	9170	9170	20