KissMeData/017480/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	185700	130660605	5060	5060	5060	5060	271
3	20240419	185600	130660605	5060	5060	5060	5060	0
4	20240419	185500	130660605	5060	5060	5060	5060	0
5	20240419	185400	130660605	5060	5060	5060	5060	0
6	20240419	185300	130660605	5060	5060	5060	5060	0
7	20240419	185200	130660605	5060	5060	5060	5060	0
8	20240419	185100	130660605	5060	5060	5060	5060	0
9	20240419	185000	130660605	5060	5060	5060	5060	0
10	20240419	184900	130660605	5060	5060	5060	5060	0
11	20240419	184800	130660605	5060	5060	5060	5060	0
12	20240419	184700	130660605	5060	5060	5060	5060	0
13	20240419	184600	130660605	5060	5060	5060	5060	0
14	20240419	184500	130660605	5060	5060	5060	5060	0
15	20240419	184400	130660605	5060	5060	5060	5060	0
16	20240419	184300	130660605	5060	5060	5060	5060	0
17	20240419	184200	130660605	5060	5060	5060	5060	0
18	20240419	184100	130660605	5060	5060	5060	5060	0
19	20240419	184000	130660605	5060	5060	5060	5060	0
20	20240419	183900	130660605	5060	5060	5060	5060	0
21	20240419	183800	130660605	5060	5060	5060	5060	0
22	20240419	183700	130660605	5060	5060	5060	5060	0
23	20240419	183600	130660605	5060	5060	5060	5060	0
24	20240419	183500	130660605	5060	5060	5060	5060	0
25	20240419	183400	130660605	5060	5060	5060	5060	0
26	20240419	183300	130660605	5060	5060	5060	5060	0
27	20240419	183200	130660605	5060	5060	5060	5060	0
28	20240419	183100	130660605	5060	5060	5060	5060	0
29	20240419	183000	130660605	5060	5060	5060	5060	0
30	20240419	182900	130660605	5060	5060	5060	5060	0
31	20240419	182800	130660605	5060	5060	5060	5060	0
32	20240419	182700	130660605	5060	5060	5060	5060	271
33	20240419	182600	130660605	5060	5060	5060	5060	0
34	20240419	182500	130660605	5060	5060	5060	5060	0
35	20240419	182400	130660605	5060	5060	5060	5060	0
36	20240419	182300	130660605	5060	5060	5060	5060	0
37	20240419	182200	130660605	5060	5060	5060	5060	0
38	20240419	182100	130660605	5060	5060	5060	5060	0
39	20240419	182000	130660605	5060	5060	5060	5060	0
40	20240419	181900	130660605	5060	5060	5060	5060	0
41	20240419	181800	130660605	5060	5060	5060	5060	0
42	20240419	181700	130660605	5060	5060	5060	5060	0
43	20240419	181600	130660605	5060	5060	5060	5060	0
44	20240419	181500	130660605	5060	5060	5060	5060	0
45	20240419	181400	130660605	5060	5060	5060	5060	0
46	20240419	181300	130660605	5060	5060	5060	5060	0
47	20240419	181200	130660605	5060	5060	5060	5060	0
48	20240419	181100	130660605	5060	5060	5060	5060	0
49	20240419	181000	130660605	5060	5060	5060	5060	0
50	20240419	180900	130660605	5060	5060	5060	5060	0
51	20240419	180800	130660605	5060	5060	5060	5060	0
52	20240419	180700	130660605	5060	5060	5060	5060	0
53	20240419	180600	130660605	5060	5060	5060	5060	0
54	20240419	180500	130660605	5060	5060	5060	5060	0
55	20240419	180400	130660605	5060	5060	5060	5060	0
56	20240419	180300	130660605	5060	5060	5060	5060	0
57	20240419	180200	130660605	5060	5060	5060	5060	0
58	20240419	180100	130660605	5060	5060	5060	5060	0
59	20240419	180000	130660605	5060	5060	5060	5060	0
60	20240419	175900	130660605	5060	5060	5060	5060	0
61	20240419	175800	130660605	5060	5060	5060	5060	0
62	20240419	175700	130660605	5060	5060	5060	5060	271
63	20240419	175600	130660605	5060	5060	5060	5060	0
64	20240419	175500	130660605	5060	5060	5060	5060	0
65	20240419	175400	130660605	5060	5060	5060	5060	0
66	20240419	175300	130660605	5060	5060	5060	5060	0
67	20240419	175200	130660605	5060	5060	5060	5060	0
68	20240419	175100	130660605	5060	5060	5060	5060	0
69	20240419	175000	130660605	5060	5060	5060	5060	0
70	20240419	174900	130660605	5060	5060	5060	5060	0
71	20240419	174800	130660605	5060	5060	5060	5060	0
72	20240419	174700	130660605	5060	5060	5060	5060	0
73	20240419	174600	130660605	5060	5060	5060	5060	0
74	20240419	174500	130660605	5060	5060	5060	5060	0
75	20240419	174400	130660605	5060	5060	5060	5060	0
76	20240419	174300	130660605	5060	5060	5060	5060	0
77	20240419	174200	130660605	5060	5060	5060	5060	0
78	20240419	174100	130660605	5060	5060	5060	5060	0
79	20240419	174000	130660605	5060	5060	5060	5060	0
80	20240419	173900	130660605	5060	5060	5060	5060	0
81	20240419	173800	130660605	5060	5060	5060	5060	0
82	20240419	173700	130660605	5060	5060	5060	5060	0
83	20240419	173600	130660605	5060	5060	5060	5060	0
84	20240419	173500	130660605	5060	5060	5060	5060	0
85	20240419	173400	130660605	5060	5060	5060	5060	0
86	20240419	173300	130660605	5060	5060	5060	5060	0
87	20240419	173200	130660605	5060	5060	5060	5060	0
88	20240419	173100	130660605	5060	5060	5060	5060	0
89	20240419	173000	130660605	5060	5060	5060	5060	0
90	20240419	172900	130660605	5060	5060	5060	5060	0
91	20240419	172800	130660605	5060	5060	5060	5060	0
92	20240419	172700	130660605	5060	5060	5060	5060	271
93	20240419	172600	130660605	5060	5060	5060	5060	0
94	20240419	172500	130660605	5060	5060	5060	5060	0
95	20240419	172400	130660605	5060	5060	5060	5060	0
96	20240419	172300	130660605	5060	5060	5060	5060	0
97	20240419	172200	130660605	5060	5060	5060	5060	0
98	20240419	172100	130660605	5060	5060	5060	5060	0
99	20240419	172000	130660605	5060	5060	5060	5060	0
100	20240419	171900	130660605	5060	5060	5060	5060	0
101	20240419	171800	130660605	5060	5060	5060	5060	0
102	20240419	171700	130660605	5060	5060	5060	5060	0
103	20240419	171600	130660605	5060	5060	5060	5060	0
104	20240419	171500	130660605	5060	5060	5060	5060	0
105	20240419	171400	130660605	5060	5060	5060	5060	0
106	20240419	171300	130660605	5060	5060	5060	5060	0
107	20240419	171200	130660605	5060	5060	5060	5060	0
108	20240419	171100	130660605	5060	5060	5060	5060	0
109	20240419	171000	130660605	5060	5060	5060	5060	0
110	20240419	170900	130660605	5060	5060	5060	5060	0
111	20240419	170800	130660605	5060	5060	5060	5060	0
112	20240419	170700	130660605	5060	5060	5060	5060	0
113	20240419	170600	130660605	5060	5060	5060	5060	0
114	20240419	170500	130660605	5060	5060	5060	5060	0
115	20240419	170400	130660605	5060	5060	5060	5060	0
116	20240419	170300	130660605	5060	5060	5060	5060	0
117	20240419	170200	130660605	5060	5060	5060	5060	0
118	20240419	170100	130660605	5060	5060	5060	5060	0
119	20240419	170000	130660605	5060	5060	5060	5060	0
120	20240419	165900	130660605	5060	5060	5060	5060	0
121	20240419	165800	130660605	5060	5060	5060	5060	0
122	20240419	165700	130660605	5060	5060	5060	5060	271
123	20240419	165600	130660605	5060	5060	5060	5060	0
124	20240419	165500	130660605	5060	5060	5060	5060	0
125	20240419	165400	130660605	5060	5060	5060	5060	0
126	20240419	165300	130660605	5060	5060	5060	5060	0
127	20240419	165200	130660605	5060	5060	5060	5060	0
128	20240419	165100	130660605	5060	5060	5060	5060	0
129	20240419	165000	130660605	5060	5060	5060	5060	0
130	20240419	164900	130660605	5060	5060	5060	5060	0
131	20240419	164800	130660605	5060	5060	5060	5060	0
132	20240419	164700	130660605	5060	5060	5060	5060	0
133	20240419	164600	130660605	5060	5060	5060	5060	0
134	20240419	164500	130660605	5060	5060	5060	5060	0
135	20240419	164400	130660605	5060	5060	5060	5060	0
136	20240419	164300	130660605	5060	5060	5060	5060	0
137	20240419	164200	130660605	5060	5060	5060	5060	0
138	20240419	164100	130660605	5060	5060	5060	5060	0
139	20240419	164000	130660605	5060	5060	5060	5060	0
140	20240419	163900	130660605	5060	5060	5060	5060	0
141	20240419	163800	130660605	5060	5060	5060	5060	0
142	20240419	163700	130660605	5060	5060	5060	5060	0
143	20240419	163600	130660605	5060	5060	5060	5060	0
144	20240419	163500	130660605	5060	5060	5060	5060	0
145	20240419	163400	130660605	5060	5060	5060	5060	0
146	20240419	163300	130660605	5060	5060	5060	5060	0
147	20240419	163200	130660605	5060	5060	5060	5060	0
148	20240419	163100	130660605	5060	5060	5060	5060	0
149	20240419	163000	130660605	5060	5060	5060	5060	0
150	20240419	162900	130660605	5060	5060	5060	5060	0
151	20240419	162800	130660605	5060	5060	5060	5060	0
152	20240419	162700	130660605	5060	5060	5060	5060	271
153	20240419	162600	130660605	5060	5060	5060	5060	0
154	20240419	162500	130660605	5060	5060	5060	5060	0
155	20240419	162400	130660605	5060	5060	5060	5060	0
156	20240419	162300	130660605	5060	5060	5060	5060	0
157	20240419	162200	130660605	5060	5060	5060	5060	0
158	20240419	162100	130660605	5060	5060	5060	5060	0
159	20240419	162000	130660605	5060	5060	5060	5060	0
160	20240419	161900	130660605	5060	5060	5060	5060	0
161	20240419	161800	130660605	5060	5060	5060	5060	0
162	20240419	161700	130660605	5060	5060	5060	5060	0
163	20240419	161600	130660605	5060	5060	5060	5060	0
164	20240419	161500	130660605	5060	5060	5060	5060	0
165	20240419	161400	130660605	5060	5060	5060	5060	0
166	20240419	161300	130660605	5060	5060	5060	5060	0
167	20240419	161200	130660605	5060	5060	5060	5060	0
168	20240419	161100	130660605	5060	5060	5060	5060	0
169	20240419	161000	130660605	5060	5060	5060	5060	0
170	20240419	160900	130660605	5060	5060	5060	5060	0
171	20240419	160800	130660605	5060	5060	5060	5060	0
172	20240419	160700	130660605	5060	5060	5060	5060	0
173	20240419	160600	130660605	5060	5060	5060	5060	0
174	20240419	160500	130660605	5060	5060	5060	5060	0
175	20240419	160400	130660605	5060	5060	5060	5060	0
176	20240419	160300	130660605	5060	5060	5060	5060	0
177	20240419	160200	130660605	5060	5060	5060	5060	0
178	20240419	160100	130660605	5060	5060	5060	5060	0
179	20240419	160000	130660605	5060	5060	5060	5060	0
180	20240419	155900	130660605	5060	5060	5060	5060	0
181	20240419	155800	130660605	5060	5060	5060	5060	0
182	20240419	155700	130660605	5060	5060	5060	5060	271
183	20240419	155600	130660605	5060	5060	5060	5060	0
184	20240419	155500	130660605	5060	5060	5060	5060	0
185	20240419	155400	130660605	5060	5060	5060	5060	0
186	20240419	155300	130660605	5060	5060	5060	5060	0
187	20240419	155200	130660605	5060	5060	5060	5060	0
188	20240419	155100	130660605	5060	5060	5060	5060	0
189	20240419	155000	130660605	5060	5060	5060	5060	0
190	20240419	154900	130660605	5060	5060	5060	5060	0
191	20240419	154800	130660605	5060	5060	5060	5060	0
192	20240419	154700	130660605	5060	5060	5060	5060	0
193	20240419	154600	130660605	5060	5060	5060	5060	0
194	20240419	154500	130660605	5060	5060	5060	5060	0
195	20240419	154400	130660605	5060	5060	5060	5060	0
196	20240419	154300	130660605	5060	5060	5060	5060	0
197	20240419	154200	130660605	5060	5060	5060	5060	0
198	20240419	154100	130660605	5060	5060	5060	5060	0
199	20240419	154000	130660605	5060	5060	5060	5060	0
200	20240419	153900	130660605	5060	5060	5060	5060	0
201	20240419	153800	130660605	5060	5060	5060	5060	0
202	20240419	153700	130660605	5060	5060	5060	5060	0
203	20240419	153600	130660605	5060	5060	5060	5060	0
204	20240419	153500	130660605	5060	5060	5060	5060	0
205	20240419	153400	130660605	5060	5060	5060	5060	0
206	20240419	153300	130660605	5060	5060	5060	5060	0
207	20240419	153200	130660605	5060	5060	5060	5060	0
208	20240419	153100	130660605	5060	5060	5060	5060	0
209	20240419	153000	130660605	5060	5060	5060	5060	271
210	20240419	152900	129289345	5040	5040	5040	5040	0
211	20240419	152800	129289345	5040	5040	5040	5040	0
212	20240419	152700	129289345	5040	5040	5040	5040	0
213	20240419	152600	129289345	5040	5040	5040	5040	0
214	20240419	152500	129289345	5040	5040	5040	5040	0
215	20240419	152400	129289345	5040	5040	5040	5040	0
216	20240419	152300	129289345	5040	5040	5040	5040	0
217	20240419	152200	129289345	5040	5040	5040	5040	0
218	20240419	152100	129289345	5040	5040	5040	5040	0
219	20240419	152000	129289345	5040	5040	5040	5040	0
220	20240419	151900	129289345	5040	5040	5040	5040	194
221	20240419	151800	128311585	5050	5050	5050	5050	2
222	20240419	151700	128301485	5050	5050	5050	5050	0
223	20240419	151600	128301485	5050	5050	5050	5050	0
224	20240419	151500	128301485	5050	5060	5060	5050	27
225	20240419	151400	128164915	5050	5050	5050	5050	50
226	20240419	151300	127912415	5050	5050	5050	5050	5
227	20240419	151200	127887165	5050	5050	5050	5050	323
228	20240419	151100	126256015	5040	5040	5040	5040	0
229	20240419	151000	126256015	5040	5030	5040	5030	806
230	20240419	150900	122193785	5040	5040	5040	5040	0
231	20240419	150800	122193785	5040	5040	5040	5040	20
232	20240419	150700	122092985	5040	5040	5040	5040	70
233	20240419	150600	121740185	5040	5040	5040	5040	9
234	20240419	150500	121694825	5040	5040	5040	5040	34
235	20240419	150400	121523465	5030	5030	5030	5030	0
236	20240419	150300	121523465	5030	5030	5030	5030	0
237	20240419	150200	121523465	5030	5030	5030	5030	2
238	20240419	150100	121513405	5040	5030	5040	5030	37
239	20240419	150000	121327195	5030	5030	5030	5030	51
240	20240419	145900	121070665	5030	5030	5030	5030	208
241	20240419	145800	120024425	5030	5030	5030	5030	0
242	20240419	145700	120024425	5030	5030	5030	5030	0
243	20240419	145600	120024425	5030	5030	5030	5030	5
244	20240419	145500	119999275	5030	5030	5030	5030	1
245	20240419	145400	119994245	5030	5030	5030	5030	251
246	20240419	145300	118731715	5030	5030	5030	5030	0
247	20240419	145200	118731715	5030	5030	5030	5030	5
248	20240419	145100	118706565	5040	5040	5040	5040	0
249	20240419	145000	118706565	5040	5040	5040	5040	0
250	20240419	144900	118706565	5040	5040	5040	5040	0
251	20240419	144800	118706565	5040	5040	5040	5040	0
252	20240419	144700	118706565	5040	5040	5040	5040	6
253	20240419	144600	118676325	5030	5030	5030	5030	0
254	20240419	144500	118676325	5030	5030	5030	5030	0
255	20240419	144400	118676325	5030	5030	5030	5030	0
256	20240419	144300	118676325	5030	5030	5030	5030	32
257	20240419	144200	118515365	5030	5030	5030	5030	1
258	20240419	144100	118510335	5040	5040	5040	5040	10
259	20240419	144000	118459935	5040	5040	5040	5040	0
260	20240419	143900	118459935	5040	5040	5040	5040	0
261	20240419	143800	118459935	5040	5040	5040	5040	0
262	20240419	143700	118459935	5040	5040	5040	5040	0
263	20240419	143600	118459935	5040	5040	5040	5040	0
264	20240419	143500	118459935	5040	5040	5040	5040	0
265	20240419	143400	118459935	5040	5040	5040	5040	99
266	20240419	143300	117960975	5030	5030	5030	5030	39
267	20240419	143200	117764805	5030	5030	5030	5030	19
268	20240419	143100	117669235	5040	5040	5040	5040	247
269	20240419	143000	116424355	5040	5040	5040	5040	1
270	20240419	142900	116419315	5040	5040	5040	5040	0
271	20240419	142800	116419315	5040	5040	5040	5040	0
272	20240419	142700	116419315	5040	5040	5040	5040	0
273	20240419	142600	116419315	5040	5040	5040	5040	0
274	20240419	142500	116419315	5040	5040	5040	5040	1
275	20240419	142400	116414275	5030	5030	5030	5030	10
276	20240419	142300	116363975	5030	5030	5030	5030	0
277	20240419	142200	116363975	5030	5030	5030	5030	0
278	20240419	142100	116363975	5030	5030	5030	5030	0
279	20240419	142000	116363975	5030	5030	5030	5030	0
280	20240419	141900	116363975	5030	5030	5030	5030	10
281	20240419	141800	116313675	5030	5030	5030	5030	165
282	20240419	141700	115483725	5030	5030	5030	5030	43
283	20240419	141600	115267435	5020	5020	5020	5020	0
284	20240419	141500	115267435	5020	5020	5020	5020	0
285	20240419	141400	115267435	5020	5020	5020	5020	0
286	20240419	141300	115267435	5020	5020	5020	5020	0
287	20240419	141200	115267435	5020	5020	5020	5020	0
288	20240419	141100	115267435	5020	5020	5020	5020	0
289	20240419	141000	115267435	5020	5020	5020	5020	0
290	20240419	140900	115267435	5020	5020	5020	5020	0
291	20240419	140800	115267435	5020	5020	5020	5020	0
292	20240419	140700	115267435	5020	5020	5020	5020	0
293	20240419	140600	115267435	5020	5020	5020	5020	0
294	20240419	140500	115267435	5020	5020	5020	5020	0
295	20240419	140400	115267435	5020	5020	5020	5020	148
296	20240419	140300	114524475	5020	5020	5020	5020	0
297	20240419	140200	114524475	5020	5020	5020	5020	56
298	20240419	140100	114243355	5030	5030	5030	5030	0
299	20240419	140000	114243355	5030	5030	5030	5030	50
300	20240419	135900	113991855	5020	5020	5020	5020	218
301	20240419	135800	112897495	5010	5010	5010	5010	0
302	20240419	135700	112897495	5010	5010	5010	5010	0
303	20240419	135600	112897495	5010	5010	5010	5010	0
304	20240419	135500	112897495	5010	5010	5010	5010	0
305	20240419	135400	112897495	5010	5010	5010	5010	0
306	20240419	135300	112897495	5010	5010	5010	5010	14
307	20240419	135200	112827355	5010	5010	5010	5010	0
308	20240419	135100	112827355	5010	5010	5010	5010	0
309	20240419	135000	112827355	5010	5010	5010	5010	261
310	20240419	134900	111519745	5010	5010	5010	5010	0
311	20240419	134800	111519745	5010	5010	5010	5010	0
312	20240419	134700	111519745	5010	5010	5010	5010	0
313	20240419	134600	111519745	5010	5010	5010	5010	0
314	20240419	134500	111519745	5010	5010	5010	5010	0
315	20240419	134400	111519745	5010	5010	5010	5010	0
316	20240419	134300	111519745	5010	5010	5010	5010	0
317	20240419	134200	111519745	5010	5010	5010	5010	0
318	20240419	134100	111519745	5010	5010	5010	5010	9
319	20240419	134000	111474655	5010	5010	5010	5010	64
320	20240419	133900	111154015	4990	4990	4990	4990	0
321	20240419	133800	111154015	4990	4990	4990	4990	0
322	20240419	133700	111154015	4990	4990	4990	4990	0
323	20240419	133600	111154015	4990	4990	4990	4990	0
324	20240419	133500	111154015	4990	4990	4990	4990	0
325	20240419	133400	111154015	4990	4990	4990	4990	0
326	20240419	133300	111154015	4990	5000	5000	4990	2
327	20240419	133200	111144025	5010	5010	5010	5010	20
328	20240419	133100	111043825	5010	5010	5010	5010	0
329	20240419	133000	111043825	5010	5010	5010	5010	0
330	20240419	132900	111043825	5010	5010	5010	5010	0
331	20240419	132800	111043825	5010	5010	5010	5010	1
332	20240419	132700	111038815	5010	5010	5010	5010	1
333	20240419	132600	111033805	5010	5000	5010	5000	200
334	20240419	132500	110032295	4990	4990	4990	4990	0
335	20240419	132400	110032295	4990	4990	4990	4990	0
336	20240419	132300	110032295	4990	4990	4990	4990	0
337	20240419	132200	110032295	4990	4990	4990	4990	0
338	20240419	132100	110032295	4990	4990	4990	4990	0
339	20240419	132000	110032295	4990	4990	4990	4990	0
340	20240419	131900	110032295	4990	4990	4990	4990	0
341	20240419	131800	110032295	4990	4990	4990	4990	51
342	20240419	131700	109777805	4985	4985	4985	4985	0
343	20240419	131600	109777805	4985	4985	4985	4985	0
344	20240419	131500	109777805	4985	4985	4985	4985	0
345	20240419	131400	109777805	4985	4985	4985	4985	0
346	20240419	131300	109777805	4985	4985	4985	4985	0
347	20240419	131200	109777805	4985	4985	4985	4985	0
348	20240419	131100	109777805	4985	5000	5000	4985	51
349	20240419	131000	109523310	4990	4990	4990	4990	0
350	20240419	130900	109523310	4990	4990	4990	4990	6
351	20240419	130800	109493370	4990	4990	4990	4990	0
352	20240419	130700	109493370	4990	4990	4990	4990	432
353	20240419	130600	107337690	4990	4990	4990	4990	0
354	20240419	130500	107337690	4990	4990	4990	4990	0
355	20240419	130400	107337690	4990	4995	4995	4990	159
356	20240419	130300	106543735	5000	5000	5000	5000	2
357	20240419	130200	106533735	5000	5000	5000	5000	39
358	20240419	130100	106338735	5000	5000	5000	5000	0
359	20240419	130000	106338735	5000	5000	5000	5000	0
360	20240419	125900	106338735	5000	5000	5000	5000	0
361	20240419	125800	106338735	5000	5000	5000	5000	2
362	20240419	125700	106328735	5000	5000	5000	5000	0
363	20240419	125600	106328735	5000	5000	5000	5000	0
364	20240419	125500	106328735	5000	5000	5000	5000	0
365	20240419	125400	106328735	5000	5000	5000	5000	0
366	20240419	125300	106328735	5000	4995	5000	4995	480
367	20240419	125200	103929190	4970	4970	4970	4970	0
368	20240419	125100	103929190	4970	4970	4970	4970	0
369	20240419	125000	103929190	4970	4995	4995	4970	911
370	20240419	124900	99386115	4995	4995	4995	4995	0
371	20240419	124800	99386115	4995	4995	4995	4995	0
372	20240419	124700	99386115	4995	4995	4995	4995	0
373	20240419	124600	99386115	4995	4995	4995	4995	0
374	20240419	124500	99386115	4995	4995	4995	4995	0
375	20240419	124400	99386115	4995	4995	4995	4995	5
376	20240419	124300	99361140	5010	5010	5010	5010	0
377	20240419	124200	99361140	5010	5010	5010	5010	0
378	20240419	124100	99361140	5010	5010	5010	5010	0
379	20240419	124000	99361140	5010	5010	5010	5010	0
380	20240419	123900	99361140	5010	5010	5010	5010	0
381	20240419	123800	99361140	5010	5010	5010	5010	12
382	20240419	123700	99301020	4995	4995	4995	4995	0
383	20240419	123600	99301020	4995	4995	4995	4995	0
384	20240419	123500	99301020	4995	4995	4995	4995	0
385	20240419	123400	99301020	4995	4995	4995	4995	0
386	20240419	123300	99301020	4995	4995	4995	4995	0
387	20240419	123200	99301020	4995	4995	4995	4995	0
388	20240419	123100	99301020	4995	4995	4995	4995	0
389	20240419	123000	99301020	4995	4995	4995	4995	0
390	20240419	122900	99301020	4995	4995	4995	4995	0
391	20240419	122800	99301020	4995	4995	4995	4995	15
392	20240419	122700	99226095	4995	4995	4995	4995	0
393	20240419	122600	99226095	4995	4995	4995	4995	2
394	20240419	122500	99216105	4995	4995	4995	4995	0
395	20240419	122400	99216105	4995	4995	4995	4995	0
396	20240419	122300	99216105	4995	4995	4995	4995	0
397	20240419	122200	99216105	4995	4995	4995	4995	3
398	20240419	122100	99201120	4995	4995	4995	4995	0
399	20240419	122000	99201120	4995	4995	4995	4995	0
400	20240419	121900	99201120	4995	4995	4995	4995	0
401	20240419	121800	99201120	4995	5000	5000	4995	221
402	20240419	121700	98096415	5000	5000	5000	5000	20
403	20240419	121600	97996415	5010	5010	5010	5010	0
404	20240419	121500	97996415	5010	5010	5010	5010	1
405	20240419	121400	97991405	5010	5010	5010	5010	5
406	20240419	121300	97966355	5000	5000	5000	5000	0
407	20240419	121200	97966355	5000	5000	5000	5000	0
408	20240419	121100	97966355	5000	5000	5000	5000	0
409	20240419	121000	97966355	5000	5000	5000	5000	0
410	20240419	120900	97966355	5000	5000	5000	5000	0
411	20240419	120800	97966355	5000	5000	5000	5000	7
412	20240419	120700	97931355	5000	5000	5000	5000	0
413	20240419	120600	97931355	5000	5000	5000	5000	0
414	20240419	120500	97931355	5000	5000	5000	5000	4
415	20240419	120400	97911355	4995	4995	4995	4995	0
416	20240419	120300	97911355	4995	4995	4995	4995	0
417	20240419	120200	97911355	4995	4995	4995	4995	0
418	20240419	120100	97911355	4995	4995	4995	4995	0
419	20240419	120000	97911355	4995	4995	4995	4995	0
420	20240419	115900	97911355	4995	4995	4995	4995	0
421	20240419	115800	97911355	4995	4995	4995	4995	0
422	20240419	115700	97911355	4995	4995	4995	4995	0
423	20240419	115600	97911355	4995	4995	4995	4995	0
424	20240419	115500	97911355	4995	4995	4995	4995	8
425	20240419	115400	97871395	4990	4990	4990	4990	0
426	20240419	115300	97871395	4990	4990	4990	4990	0
427	20240419	115200	97871395	4990	4990	4990	4990	23
428	20240419	115100	97756625	5000	5000	5000	5000	95
429	20240419	115000	97281625	4990	4990	4990	4990	0
430	20240419	114900	97281625	4990	4990	4990	4990	8
431	20240419	114800	97241705	4990	4990	4990	4990	50
432	20240419	114700	96992205	4990	4990	4990	4990	0
433	20240419	114600	96992205	4990	4990	4990	4990	0
434	20240419	114500	96992205	4990	4990	4990	4990	46
435	20240419	114400	96762665	4990	4990	4990	4990	0
436	20240419	114300	96762665	4990	4990	4990	4990	0
437	20240419	114200	96762665	4990	4990	4990	4990	0
438	20240419	114100	96762665	4990	4990	4990	4990	0
439	20240419	114000	96762665	4990	4990	4990	4990	0
440	20240419	113900	96762665	4990	4990	4990	4990	0
441	20240419	113800	96762665	4990	4990	4990	4990	0
442	20240419	113700	96762665	4990	4990	4990	4990	0
443	20240419	113600	96762665	4990	4990	4990	4990	0
444	20240419	113500	96762665	4990	4990	4990	4990	0
445	20240419	113400	96762665	4990	4990	4990	4990	44
446	20240419	113300	96543105	4990	4990	4990	4990	0
447	20240419	113200	96543105	4990	4990	4990	4990	0
448	20240419	113100	96543105	4990	4990	4990	4990	5
449	20240419	113000	96518155	4970	4970	4970	4970	0
450	20240419	112900	96518155	4970	4985	4985	4970	857
451	20240419	112800	92258070	4970	4975	4975	4970	215
452	20240419	112700	91189320	4970	4970	4970	4970	0
453	20240419	112600	91189320	4970	4970	4970	4970	0
454	20240419	112500	91189320	4970	4970	4970	4970	0
455	20240419	112400	91189320	4970	4985	4985	4970	928
456	20240419	112300	86574845	4975	4975	4975	4975	0
457	20240419	112200	86574845	4975	4975	4975	4975	200
458	20240419	112100	85579845	4975	4990	4990	4975	303
459	20240419	112000	84067890	4985	4985	4985	4985	10
460	20240419	111900	84018040	4995	4995	4995	4995	0
461	20240419	111800	84018040	4995	4995	4995	4995	0
462	20240419	111700	84018040	4995	4995	4995	4995	0
463	20240419	111600	84018040	4995	4995	4995	4995	0
464	20240419	111500	84018040	4995	4995	4995	4995	207
465	20240419	111400	82984075	4975	4995	4995	4975	1088
466	20240419	111300	77569350	4995	4995	4995	4995	20
467	20240419	111200	77469450	4995	4995	4995	4995	0
468	20240419	111100	77469450	4995	4995	4995	4995	0
469	20240419	111000	77469450	4995	4995	4995	4995	5
470	20240419	110900	77444475	4995	4995	4995	4995	0
471	20240419	110800	77444475	4995	4995	4995	4995	110
472	20240419	110700	76895025	4975	4975	4975	4975	0
473	20240419	110600	76895025	4975	4975	4975	4975	0
474	20240419	110500	76895025	4975	4975	4975	4975	0
475	20240419	110400	76895025	4975	4975	4975	4975	0
476	20240419	110300	76895025	4975	4995	4995	4975	356
477	20240419	110200	75120745	5000	5000	5000	5000	0
478	20240419	110100	75120745	5000	5000	5000	5000	0
479	20240419	110000	75120745	5000	5000	5000	5000	188
480	20240419	105900	74180745	4975	4975	4975	4975	0
481	20240419	105800	74180745	4975	4975	4975	4975	0
482	20240419	105700	74180745	4975	4985	4985	4975	1000
483	20240419	105600	69202700	5000	4985	5000	4985	21
484	20240419	105500	69098000	5000	5000	5000	5000	1
485	20240419	105400	69093000	4985	4985	4985	4985	0
486	20240419	105300	69093000	4985	4985	4985	4985	0
487	20240419	105200	69093000	4985	4985	4985	4985	0
488	20240419	105100	69093000	4985	4985	4985	4985	0
489	20240419	105000	69093000	4985	4985	4985	4985	0
490	20240419	104900	69093000	4985	4985	4985	4985	132
491	20240419	104800	68434980	4985	4985	4985	4985	468
492	20240419	104700	66102000	4985	4985	4985	4985	0
493	20240419	104600	66102000	4985	4985	4985	4985	0
494	20240419	104500	66102000	4985	4985	4985	4985	0
495	20240419	104400	66102000	4985	4985	4985	4985	0
496	20240419	104300	66102000	4985	4990	4990	4985	500
497	20240419	104200	63609350	4985	4985	4985	4985	0
498	20240419	104100	63609350	4985	4985	4985	4985	0
499	20240419	104000	63609350	4985	4985	4985	4985	0
500	20240419	103900	63609350	4985	4985	4985	4985	0
501	20240419	103800	63609350	4985	4985	4985	4985	0
502	20240419	103700	63609350	4985	4985	4985	4985	0
503	20240419	103600	63609350	4985	4995	4995	4985	673
504	20240419	103500	60249365	4995	4995	4995	4995	0
505	20240419	103400	60249365	4995	4995	4995	4995	143
506	20240419	103300	59535080	4995	4995	4995	4995	100
507	20240419	103200	59035580	4995	4995	4995	4995	350
508	20240419	103100	57287330	5000	5000	5000	5000	0
509	20240419	103000	57287330	5000	5000	5000	4995	361
510	20240419	102900	55483580	4995	4995	4995	4995	0
511	20240419	102800	55483580	4995	5000	5000	4995	200
512	20240419	102700	54484550	5000	5000	5000	5000	839
513	20240419	102600	50289550	5010	5010	5010	5010	0
514	20240419	102500	50289550	5010	5010	5010	5010	0
515	20240419	102400	50289550	5010	5010	5010	5010	3
516	20240419	102300	50274520	5000	5000	5000	5000	0
517	20240419	102200	50274520	5000	5000	5000	5000	0
518	20240419	102100	50274520	5000	5000	5000	5000	75
519	20240419	102000	49899520	5000	5000	5000	5000	1
520	20240419	101900	49894520	5000	5000	5000	5000	27
521	20240419	101800	49759520	5000	5000	5000	5000	4
522	20240419	101700	49739520	5000	5000	5000	5000	0
523	20240419	101600	49739520	5000	5000	5000	5000	103
524	20240419	101500	49224520	5000	5000	5000	5000	0
525	20240419	101400	49224520	5000	5000	5000	5000	50
526	20240419	101300	48974520	5000	5000	5000	5000	12
527	20240419	101200	48914520	5000	5000	5000	5000	0
528	20240419	101100	48914520	5000	5000	5000	5000	11
529	20240419	101000	48859520	5010	5010	5010	5010	0
530	20240419	100900	48859520	5010	4995	5010	4995	470
531	20240419	100800	46505570	4995	4995	4995	4995	0
532	20240419	100700	46505570	4995	4995	4995	4995	0
533	20240419	100600	46505570	4995	4995	4995	4995	0
534	20240419	100500	46505570	4995	4995	4995	4995	63
535	20240419	100400	46190885	4995	4995	4995	4995	0
536	20240419	100300	46190885	4995	4995	4995	4995	0
537	20240419	100200	46190885	4995	5000	5000	4995	1000
538	20240419	100100	41195875	5000	5000	5000	5000	0
539	20240419	100000	41195875	5000	5000	5000	5000	51
540	20240419	095900	40940875	4995	4995	4995	4995	0
541	20240419	095800	40940875	4995	5010	5010	4995	774
542	20240419	095700	37071605	5000	5010	5010	5000	398
543	20240419	095600	35081495	5010	5010	5010	5010	3
544	20240419	095500	35066465	5010	5010	5010	5010	0
545	20240419	095400	35066465	5010	5010	5010	5010	1
546	20240419	095300	35061455	5000	5000	5000	5000	0
547	20240419	095200	35061455	5000	5000	5000	5000	0
548	20240419	095100	35061455	5000	5000	5000	5000	44
549	20240419	095000	34841455	4995	5000	5000	4995	31
550	20240419	094900	34686560	5000	5000	5000	5000	15
551	20240419	094800	34611560	5000	5000	5000	5000	431
552	20240419	094700	32456560	5000	5000	5000	5000	100
553	20240419	094600	31956560	5000	5000	5000	5000	0
554	20240419	094500	31956560	5000	5000	5000	5000	20
555	20240419	094400	31856560	5000	5000	5000	5000	115
556	20240419	094300	31281560	5000	5010	5010	5000	311
557	20240419	094200	29725050	5010	5010	5010	5010	1
558	20240419	094100	29720040	5010	5000	5010	5000	54
559	20240419	094000	29449600	5000	5010	5010	5000	50
560	20240419	093900	29199300	5010	5010	5010	5010	5
561	20240419	093800	29174250	5000	5000	5000	5000	0
562	20240419	093700	29174250	5000	5000	5000	5000	0
563	20240419	093600	29174250	5000	5000	5000	5000	0
564	20240419	093500	29174250	5000	5000	5000	5000	40
565	20240419	093400	28974250	5000	5010	5010	5000	312
566	20240419	093300	27411750	5010	5010	5010	5010	468
567	20240419	093200	25067070	5010	5010	5020	5010	92
568	20240419	093100	24606050	5020	5020	5020	5020	86
569	20240419	093000	24174330	5020	5020	5020	5020	161
570	20240419	092900	23366110	5020	5020	5020	5020	0
571	20240419	092800	23366110	5020	5020	5020	5020	10
572	20240419	092700	23315910	5020	5020	5020	5020	98
573	20240419	092600	22823950	5030	5030	5030	5030	0
574	20240419	092500	22823950	5030	5030	5030	5030	81
575	20240419	092400	22416520	5030	5030	5030	5030	40
576	20240419	092300	22215320	5060	5060	5060	5060	0
577	20240419	092200	22215320	5060	5060	5060	5060	0
578	20240419	092100	22215320	5060	5060	5060	5060	0
579	20240419	092000	22215320	5060	5060	5060	5060	0
580	20240419	091900	22215320	5060	5050	5060	5050	90
581	20240419	091800	21760270	5050	5050	5050	5050	2
582	20240419	091700	21750170	5030	5030	5030	5030	4
583	20240419	091600	21730050	5030	5040	5040	5030	371
584	20240419	091500	19863820	5030	5030	5030	5030	200
585	20240419	091400	18857820	5020	5020	5020	5020	1089
586	20240419	091300	13391040	5020	5020	5020	5020	0
587	20240419	091200	13391040	5020	5030	5030	5020	300
588	20240419	091100	11884100	5070	5070	5070	5070	0
589	20240419	091000	11884100	5070	5070	5070	5070	0
590	20240419	090900	11884100	5070	5070	5070	5070	1
591	20240419	090800	11879030	5070	5070	5070	5070	30
592	20240419	090700	11726930	5060	5060	5060	5060	0
593	20240419	090600	11726930	5060	5060	5060	5060	200
594	20240419	090500	10714930	5060	5060	5060	5030	201
595	20240419	090400	9697900	5060	5060	5060	5060	17
596	20240419	090300	9611880	5060	5030	5060	5030	439
597	20240419	090200	7393120	5030	5030	5030	5030	522
598	20240419	090100	4767460	5060	5030	5060	5030	438
599	20240419	090000	2564290	5030	5080	5080	5030	508