KissMeData/032750/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	190700	188847255	4750	4750	4750	4750	1613
3	20240419	190600	188847255	4750	4750	4750	4750	0
4	20240419	190500	188847255	4750	4750	4750	4750	0
5	20240419	190400	188847255	4750	4750	4750	4750	0
6	20240419	190300	188847255	4750	4750	4750	4750	0
7	20240419	190200	188847255	4750	4750	4750	4750	0
8	20240419	190100	188847255	4750	4750	4750	4750	0
9	20240419	190000	188847255	4750	4750	4750	4750	0
10	20240419	185900	188847255	4750	4750	4750	4750	0
11	20240419	185800	188847255	4750	4750	4750	4750	0
12	20240419	185700	188847255	4750	4750	4750	4750	0
13	20240419	185600	188847255	4750	4750	4750	4750	0
14	20240419	185500	188847255	4750	4750	4750	4750	0
15	20240419	185400	188847255	4750	4750	4750	4750	0
16	20240419	185300	188847255	4750	4750	4750	4750	0
17	20240419	185200	188847255	4750	4750	4750	4750	0
18	20240419	185100	188847255	4750	4750	4750	4750	0
19	20240419	185000	188847255	4750	4750	4750	4750	0
20	20240419	184900	188847255	4750	4750	4750	4750	0
21	20240419	184800	188847255	4750	4750	4750	4750	0
22	20240419	184700	188847255	4750	4750	4750	4750	0
23	20240419	184600	188847255	4750	4750	4750	4750	0
24	20240419	184500	188847255	4750	4750	4750	4750	0
25	20240419	184400	188847255	4750	4750	4750	4750	0
26	20240419	184300	188847255	4750	4750	4750	4750	0
27	20240419	184200	188847255	4750	4750	4750	4750	0
28	20240419	184100	188847255	4750	4750	4750	4750	0
29	20240419	184000	188847255	4750	4750	4750	4750	0
30	20240419	183900	188847255	4750	4750	4750	4750	0
31	20240419	183800	188847255	4750	4750	4750	4750	0
32	20240419	183700	188847255	4750	4750	4750	4750	1613
33	20240419	183600	188847255	4750	4750	4750	4750	0
34	20240419	183500	188847255	4750	4750	4750	4750	0
35	20240419	183400	188847255	4750	4750	4750	4750	0
36	20240419	183300	188847255	4750	4750	4750	4750	0
37	20240419	183200	188847255	4750	4750	4750	4750	0
38	20240419	183100	188847255	4750	4750	4750	4750	0
39	20240419	183000	188847255	4750	4750	4750	4750	0
40	20240419	182900	188847255	4750	4750	4750	4750	0
41	20240419	182800	188847255	4750	4750	4750	4750	0
42	20240419	182700	188847255	4750	4750	4750	4750	0
43	20240419	182600	188847255	4750	4750	4750	4750	0
44	20240419	182500	188847255	4750	4750	4750	4750	0
45	20240419	182400	188847255	4750	4750	4750	4750	0
46	20240419	182300	188847255	4750	4750	4750	4750	0
47	20240419	182200	188847255	4750	4750	4750	4750	0
48	20240419	182100	188847255	4750	4750	4750	4750	0
49	20240419	182000	188847255	4750	4750	4750	4750	0
50	20240419	181900	188847255	4750	4750	4750	4750	0
51	20240419	181800	188847255	4750	4750	4750	4750	0
52	20240419	181700	188847255	4750	4750	4750	4750	0
53	20240419	181600	188847255	4750	4750	4750	4750	0
54	20240419	181500	188847255	4750	4750	4750	4750	0
55	20240419	181400	188847255	4750	4750	4750	4750	0
56	20240419	181300	188847255	4750	4750	4750	4750	0
57	20240419	181200	188847255	4750	4750	4750	4750	0
58	20240419	181100	188847255	4750	4750	4750	4750	0
59	20240419	181000	188847255	4750	4750	4750	4750	0
60	20240419	180900	188847255	4750	4750	4750	4750	0
61	20240419	180800	188847255	4750	4750	4750	4750	0
62	20240419	180700	188847255	4750	4750	4750	4750	1613
63	20240419	180600	188847255	4750	4750	4750	4750	0
64	20240419	180500	188847255	4750	4750	4750	4750	0
65	20240419	180400	188847255	4750	4750	4750	4750	0
66	20240419	180300	188847255	4750	4750	4750	4750	0
67	20240419	180200	188847255	4750	4750	4750	4750	0
68	20240419	180100	188847255	4750	4750	4750	4750	0
69	20240419	180000	188847255	4750	4750	4750	4750	0
70	20240419	175900	188847255	4750	4750	4750	4750	0
71	20240419	175800	188847255	4750	4750	4750	4750	0
72	20240419	175700	188847255	4750	4750	4750	4750	0
73	20240419	175600	188847255	4750	4750	4750	4750	0
74	20240419	175500	188847255	4750	4750	4750	4750	0
75	20240419	175400	188847255	4750	4750	4750	4750	0
76	20240419	175300	188847255	4750	4750	4750	4750	0
77	20240419	175200	188847255	4750	4750	4750	4750	0
78	20240419	175100	188847255	4750	4750	4750	4750	0
79	20240419	175000	188847255	4750	4750	4750	4750	0
80	20240419	174900	188847255	4750	4750	4750	4750	0
81	20240419	174800	188847255	4750	4750	4750	4750	0
82	20240419	174700	188847255	4750	4750	4750	4750	0
83	20240419	174600	188847255	4750	4750	4750	4750	0
84	20240419	174500	188847255	4750	4750	4750	4750	0
85	20240419	174400	188847255	4750	4750	4750	4750	0
86	20240419	174300	188847255	4750	4750	4750	4750	0
87	20240419	174200	188847255	4750	4750	4750	4750	0
88	20240419	174100	188847255	4750	4750	4750	4750	0
89	20240419	174000	188847255	4750	4750	4750	4750	0
90	20240419	173900	188847255	4750	4750	4750	4750	0
91	20240419	173800	188847255	4750	4750	4750	4750	0
92	20240419	173700	188847255	4750	4750	4750	4750	1613
93	20240419	173600	188847255	4750	4750	4750	4750	0
94	20240419	173500	188847255	4750	4750	4750	4750	0
95	20240419	173400	188847255	4750	4750	4750	4750	0
96	20240419	173300	188847255	4750	4750	4750	4750	0
97	20240419	173200	188847255	4750	4750	4750	4750	0
98	20240419	173100	188847255	4750	4750	4750	4750	0
99	20240419	173000	188847255	4750	4750	4750	4750	0
100	20240419	172900	188847255	4750	4750	4750	4750	0
101	20240419	172800	188847255	4750	4750	4750	4750	0
102	20240419	172700	188847255	4750	4750	4750	4750	0
103	20240419	172600	188847255	4750	4750	4750	4750	0
104	20240419	172500	188847255	4750	4750	4750	4750	0
105	20240419	172400	188847255	4750	4750	4750	4750	0
106	20240419	172300	188847255	4750	4750	4750	4750	0
107	20240419	172200	188847255	4750	4750	4750	4750	0
108	20240419	172100	188847255	4750	4750	4750	4750	0
109	20240419	172000	188847255	4750	4750	4750	4750	0
110	20240419	171900	188847255	4750	4750	4750	4750	0
111	20240419	171800	188847255	4750	4750	4750	4750	0
112	20240419	171700	188847255	4750	4750	4750	4750	0
113	20240419	171600	188847255	4750	4750	4750	4750	0
114	20240419	171500	188847255	4750	4750	4750	4750	0
115	20240419	171400	188847255	4750	4750	4750	4750	0
116	20240419	171300	188847255	4750	4750	4750	4750	0
117	20240419	171200	188847255	4750	4750	4750	4750	0
118	20240419	171100	188847255	4750	4750	4750	4750	0
119	20240419	171000	188847255	4750	4750	4750	4750	0
120	20240419	170900	188847255	4750	4750	4750	4750	0
121	20240419	170800	188847255	4750	4750	4750	4750	0
122	20240419	170700	188847255	4750	4750	4750	4750	1613
123	20240419	170600	188847255	4750	4750	4750	4750	0
124	20240419	170500	188847255	4750	4750	4750	4750	0
125	20240419	170400	188847255	4750	4750	4750	4750	0
126	20240419	170300	188847255	4750	4750	4750	4750	0
127	20240419	170200	188847255	4750	4750	4750	4750	0
128	20240419	170100	188847255	4750	4750	4750	4750	0
129	20240419	170000	188847255	4750	4750	4750	4750	0
130	20240419	165900	188847255	4750	4750	4750	4750	0
131	20240419	165800	188847255	4750	4750	4750	4750	0
132	20240419	165700	188847255	4750	4750	4750	4750	0
133	20240419	165600	188847255	4750	4750	4750	4750	0
134	20240419	165500	188847255	4750	4750	4750	4750	0
135	20240419	165400	188847255	4750	4750	4750	4750	0
136	20240419	165300	188847255	4750	4750	4750	4750	0
137	20240419	165200	188847255	4750	4750	4750	4750	0
138	20240419	165100	188847255	4750	4750	4750	4750	0
139	20240419	165000	188847255	4750	4750	4750	4750	0
140	20240419	164900	188847255	4750	4750	4750	4750	0
141	20240419	164800	188847255	4750	4750	4750	4750	0
142	20240419	164700	188847255	4750	4750	4750	4750	0
143	20240419	164600	188847255	4750	4750	4750	4750	0
144	20240419	164500	188847255	4750	4750	4750	4750	0
145	20240419	164400	188847255	4750	4750	4750	4750	0
146	20240419	164300	188847255	4750	4750	4750	4750	0
147	20240419	164200	188847255	4750	4750	4750	4750	0
148	20240419	164100	188847255	4750	4750	4750	4750	0
149	20240419	164000	188847255	4750	4750	4750	4750	0
150	20240419	163900	188847255	4750	4750	4750	4750	0
151	20240419	163800	188847255	4750	4750	4750	4750	0
152	20240419	163700	188847255	4750	4750	4750	4750	1613
153	20240419	163600	188847255	4750	4750	4750	4750	0
154	20240419	163500	188847255	4750	4750	4750	4750	0
155	20240419	163400	188847255	4750	4750	4750	4750	0
156	20240419	163300	188847255	4750	4750	4750	4750	0
157	20240419	163200	188847255	4750	4750	4750	4750	0
158	20240419	163100	188847255	4750	4750	4750	4750	0
159	20240419	163000	188847255	4750	4750	4750	4750	0
160	20240419	162900	188847255	4750	4750	4750	4750	0
161	20240419	162800	188847255	4750	4750	4750	4750	0
162	20240419	162700	188847255	4750	4750	4750	4750	0
163	20240419	162600	188847255	4750	4750	4750	4750	0
164	20240419	162500	188847255	4750	4750	4750	4750	0
165	20240419	162400	188847255	4750	4750	4750	4750	0
166	20240419	162300	188847255	4750	4750	4750	4750	0
167	20240419	162200	188847255	4750	4750	4750	4750	0
168	20240419	162100	188847255	4750	4750	4750	4750	0
169	20240419	162000	188847255	4750	4750	4750	4750	0
170	20240419	161900	188847255	4750	4750	4750	4750	0
171	20240419	161800	188847255	4750	4750	4750	4750	0
172	20240419	161700	188847255	4750	4750	4750	4750	0
173	20240419	161600	188847255	4750	4750	4750	4750	0
174	20240419	161500	188847255	4750	4750	4750	4750	0
175	20240419	161400	188847255	4750	4750	4750	4750	0
176	20240419	161300	188847255	4750	4750	4750	4750	0
177	20240419	161200	188847255	4750	4750	4750	4750	0
178	20240419	161100	188847255	4750	4750	4750	4750	0
179	20240419	161000	188847255	4750	4750	4750	4750	0
180	20240419	160900	188847255	4750	4750	4750	4750	0
181	20240419	160800	188847255	4750	4750	4750	4750	0
182	20240419	160700	188847255	4750	4750	4750	4750	1613
183	20240419	160600	188847255	4750	4750	4750	4750	0
184	20240419	160500	188847255	4750	4750	4750	4750	0
185	20240419	160400	188847255	4750	4750	4750	4750	0
186	20240419	160300	188847255	4750	4750	4750	4750	0
187	20240419	160200	188847255	4750	4750	4750	4750	0
188	20240419	160100	188847255	4750	4750	4750	4750	0
189	20240419	160000	188847255	4750	4750	4750	4750	0
190	20240419	155900	188847255	4750	4750	4750	4750	0
191	20240419	155800	188847255	4750	4750	4750	4750	0
192	20240419	155700	188847255	4750	4750	4750	4750	0
193	20240419	155600	188847255	4750	4750	4750	4750	0
194	20240419	155500	188847255	4750	4750	4750	4750	0
195	20240419	155400	188847255	4750	4750	4750	4750	0
196	20240419	155300	188847255	4750	4750	4750	4750	0
197	20240419	155200	188847255	4750	4750	4750	4750	0
198	20240419	155100	188847255	4750	4750	4750	4750	0
199	20240419	155000	188847255	4750	4750	4750	4750	0
200	20240419	154900	188847255	4750	4750	4750	4750	0
201	20240419	154800	188847255	4750	4750	4750	4750	0
202	20240419	154700	188847255	4750	4750	4750	4750	0
203	20240419	154600	188847255	4750	4750	4750	4750	0
204	20240419	154500	188847255	4750	4750	4750	4750	0
205	20240419	154400	188847255	4750	4750	4750	4750	0
206	20240419	154300	188847255	4750	4750	4750	4750	0
207	20240419	154200	188847255	4750	4750	4750	4750	0
208	20240419	154100	188847255	4750	4750	4750	4750	0
209	20240419	154000	188847255	4750	4750	4750	4750	0
210	20240419	153900	188847255	4750	4750	4750	4750	0
211	20240419	153800	188847255	4750	4750	4750	4750	0
212	20240419	153700	188847255	4750	4750	4750	4750	1613
213	20240419	153600	188847255	4750	4750	4750	4750	0
214	20240419	153500	188847255	4750	4750	4750	4750	0
215	20240419	153400	188847255	4750	4750	4750	4750	0
216	20240419	153300	188847255	4750	4750	4750	4750	0
217	20240419	153200	188847255	4750	4750	4750	4750	0
218	20240419	153100	188847255	4750	4750	4750	4750	0
219	20240419	153000	188847255	4750	4750	4750	4750	1613
220	20240419	152900	181185505	4740	4740	4740	4740	0
221	20240419	152800	181185505	4740	4740	4740	4740	0
222	20240419	152700	181185505	4740	4740	4740	4740	0
223	20240419	152600	181185505	4740	4740	4740	4740	0
224	20240419	152500	181185505	4740	4740	4740	4740	0
225	20240419	152400	181185505	4740	4740	4740	4740	0
226	20240419	152300	181185505	4740	4740	4740	4740	0
227	20240419	152200	181185505	4740	4740	4740	4740	0
228	20240419	152100	181185505	4740	4740	4740	4740	0
229	20240419	152000	181185505	4740	4740	4740	4740	0
230	20240419	151900	181185505	4740	4740	4740	4740	1
231	20240419	151800	181180765	4740	4745	4745	4740	1448
232	20240419	151700	174316955	4745	4745	4745	4745	221
233	20240419	151600	173268310	4745	4750	4770	4745	210
234	20240419	151500	172271010	4770	4770	4770	4770	1
235	20240419	151400	172266240	4750	4750	4750	4750	4
236	20240419	151300	172247240	4750	4750	4750	4750	60
237	20240419	151200	171962240	4745	4760	4760	4745	738
238	20240419	151100	168456410	4770	4770	4770	4770	0
239	20240419	151000	168456410	4770	4770	4770	4770	0
240	20240419	150900	168456410	4770	4770	4770	4770	0
241	20240419	150800	168456410	4770	4770	4770	4770	0
242	20240419	150700	168456410	4770	4770	4770	4770	0
243	20240419	150600	168456410	4770	4770	4770	4770	1
244	20240419	150500	168451640	4770	4770	4770	4770	0
245	20240419	150400	168451640	4770	4780	4800	4770	879
246	20240419	150300	164256080	4775	4765	4775	4765	635
247	20240419	150200	161227550	4770	4770	4770	4770	0
248	20240419	150100	161227550	4770	4770	4770	4770	0
249	20240419	150000	161227550	4770	4770	4770	4770	8
250	20240419	145900	161189390	4770	4770	4770	4770	20
251	20240419	145800	161093990	4780	4780	4780	4780	0
252	20240419	145700	161093990	4780	4780	4780	4780	0
253	20240419	145600	161093990	4780	4780	4780	4780	0
254	20240419	145500	161093990	4780	4780	4780	4780	0
255	20240419	145400	161093990	4780	4780	4780	4780	0
256	20240419	145300	161093990	4780	4780	4780	4780	0
257	20240419	145200	161093990	4780	4780	4780	4780	0
258	20240419	145100	161093990	4780	4780	4780	4780	0
259	20240419	145000	161093990	4780	4780	4780	4780	0
260	20240419	144900	161093990	4780	4780	4780	4780	0
261	20240419	144800	161093990	4780	4780	4780	4780	0
262	20240419	144700	161093990	4780	4745	4780	4745	36
263	20240419	144600	160922190	4780	4780	4780	4780	0
264	20240419	144500	160922190	4780	4780	4780	4780	0
265	20240419	144400	160922190	4780	4780	4780	4780	0
266	20240419	144300	160922190	4780	4780	4780	4780	0
267	20240419	144200	160922190	4780	4780	4780	4780	0
268	20240419	144100	160922190	4780	4780	4780	4780	0
269	20240419	144000	160922190	4780	4780	4780	4780	0
270	20240419	143900	160922190	4780	4780	4780	4780	0
271	20240419	143800	160922190	4780	4780	4780	4780	0
272	20240419	143700	160922190	4780	4780	4780	4780	1
273	20240419	143600	160917410	4735	4750	4750	4735	800
274	20240419	143500	157125650	4750	4750	4750	4750	0
275	20240419	143400	157125650	4750	4750	4750	4750	0
276	20240419	143300	157125650	4750	4750	4750	4750	0
277	20240419	143200	157125650	4750	4750	4750	4750	2
278	20240419	143100	157116150	4790	4790	4790	4790	0
279	20240419	143000	157116150	4790	4790	4790	4790	0
280	20240419	142900	157116150	4790	4790	4790	4790	0
281	20240419	142800	157116150	4790	4790	4790	4790	0
282	20240419	142700	157116150	4790	4790	4790	4790	0
283	20240419	142600	157116150	4790	4790	4790	4790	0
284	20240419	142500	157116150	4790	4790	4790	4790	0
285	20240419	142400	157116150	4790	4790	4790	4790	0
286	20240419	142300	157116150	4790	4790	4790	4790	0
287	20240419	142200	157116150	4790	4790	4790	4790	3
288	20240419	142100	157101780	4790	4785	4790	4785	447
289	20240419	142000	154961310	4745	4760	4760	4745	1670
290	20240419	141900	147026695	4795	4795	4795	4795	1
291	20240419	141800	147021900	4765	4765	4765	4765	0
292	20240419	141700	147021900	4765	4765	4765	4765	0
293	20240419	141600	147021900	4765	4800	4800	4765	454
294	20240419	141500	144846095	4805	4805	4805	4805	0
295	20240419	141400	144846095	4805	4805	4805	4805	1
296	20240419	141300	144841290	4800	4800	4800	4800	0
297	20240419	141200	144841290	4800	4800	4800	4800	0
298	20240419	141100	144841290	4800	4800	4800	4800	0
299	20240419	141000	144841290	4800	4800	4800	4800	0
300	20240419	140900	144841290	4800	4800	4800	4800	0
301	20240419	140800	144841290	4800	4800	4800	4800	2
302	20240419	140700	144831690	4800	4800	4800	4800	0
303	20240419	140600	144831690	4800	4800	4800	4800	0
304	20240419	140500	144831690	4800	4800	4800	4800	0
305	20240419	140400	144831690	4800	4800	4800	4800	11
306	20240419	140300	144778890	4800	4800	4800	4800	0
307	20240419	140200	144778890	4800	4800	4800	4800	39
308	20240419	140100	144591690	4800	4800	4800	4800	61
309	20240419	140000	144298890	4795	4780	4795	4780	1215
310	20240419	135900	138473455	4775	4745	4775	4745	308
311	20240419	135800	137008955	4750	4750	4750	4750	992
312	20240419	135700	132296955	4750	4750	4750	4745	528
313	20240419	135600	129789545	4750	4745	4750	4745	206
314	20240419	135500	128811075	4745	4745	4745	4745	0
315	20240419	135400	128811075	4745	4745	4745	4745	0
316	20240419	135300	128811075	4745	4745	4745	4745	0
317	20240419	135200	128811075	4745	4745	4745	4745	0
318	20240419	135100	128811075	4745	4745	4745	4745	0
319	20240419	135000	128811075	4745	4745	4745	4745	0
320	20240419	134900	128811075	4745	4745	4745	4745	0
321	20240419	134800	128811075	4745	4745	4745	4745	0
322	20240419	134700	128811075	4745	4745	4745	4745	0
323	20240419	134600	128811075	4745	4745	4745	4745	6
324	20240419	134500	128782605	4740	4740	4740	4740	32
325	20240419	134400	128630925	4745	4745	4745	4745	0
326	20240419	134300	128630925	4745	4745	4745	4745	1
327	20240419	134200	128626180	4745	4745	4745	4745	0
328	20240419	134100	128626180	4745	4745	4745	4745	0
329	20240419	134000	128626180	4745	4745	4745	4745	0
330	20240419	133900	128626180	4745	4745	4745	4745	66
331	20240419	133800	128313010	4745	4745	4745	4745	141
332	20240419	133700	127643965	4750	4750	4750	4750	0
333	20240419	133600	127643965	4750	4750	4750	4750	32
334	20240419	133500	127491965	4750	4750	4750	4750	0
335	20240419	133400	127491965	4750	4755	4755	4750	42
336	20240419	133300	127292460	4750	4750	4750	4750	0
337	20240419	133200	127292460	4750	4775	4775	4750	129
338	20240419	133100	126679685	4750	4750	4750	4750	5
339	20240419	133000	126655935	4770	4770	4770	4770	167
340	20240419	132900	125859345	4770	4770	4770	4770	0
341	20240419	132800	125859345	4770	4770	4770	4770	0
342	20240419	132700	125859345	4770	4770	4770	4770	1
343	20240419	132600	125854575	4770	4770	4770	4770	0
344	20240419	132500	125854575	4770	4770	4770	4770	0
345	20240419	132400	125854575	4770	4770	4770	4770	0
346	20240419	132300	125854575	4770	4770	4770	4770	0
347	20240419	132200	125854575	4770	4770	4770	4770	0
348	20240419	132100	125854575	4770	4770	4770	4770	0
349	20240419	132000	125854575	4770	4770	4770	4770	0
350	20240419	131900	125854575	4770	4770	4770	4770	0
351	20240419	131800	125854575	4770	4770	4770	4770	0
352	20240419	131700	125854575	4770	4770	4770	4770	0
353	20240419	131600	125854575	4770	4770	4770	4770	0
354	20240419	131500	125854575	4770	4770	4770	4770	0
355	20240419	131400	125854575	4770	4770	4770	4770	0
356	20240419	131300	125854575	4770	4770	4770	4770	1
357	20240419	131200	125849805	4765	4765	4765	4765	0
358	20240419	131100	125849805	4765	4765	4765	4765	0
359	20240419	131000	125849805	4765	4765	4765	4765	1000
360	20240419	130900	121084805	4765	4765	4765	4765	0
361	20240419	130800	121084805	4765	4765	4765	4765	15
362	20240419	130700	121013330	4775	4775	4775	4775	0
363	20240419	130600	121013330	4775	4775	4775	4775	0
364	20240419	130500	121013330	4775	4775	4775	4775	0
365	20240419	130400	121013330	4775	4775	4775	4775	0
366	20240419	130300	121013330	4775	4775	4775	4775	0
367	20240419	130200	121013330	4775	4775	4775	4775	0
368	20240419	130100	121013330	4775	4775	4775	4775	0
369	20240419	130000	121013330	4775	4775	4775	4775	0
370	20240419	125900	121013330	4775	4775	4775	4775	0
371	20240419	125800	121013330	4775	4775	4775	4775	0
372	20240419	125700	121013330	4775	4775	4775	4775	0
373	20240419	125600	121013330	4775	4775	4775	4775	0
374	20240419	125500	121013330	4775	4775	4775	4775	0
375	20240419	125400	121013330	4775	4775	4775	4775	0
376	20240419	125300	121013330	4775	4775	4775	4775	0
377	20240419	125200	121013330	4775	4775	4775	4775	0
378	20240419	125100	121013330	4775	4775	4775	4775	0
379	20240419	125000	121013330	4775	4775	4775	4775	0
380	20240419	124900	121013330	4775	4775	4775	4775	0
381	20240419	124800	121013330	4775	4775	4775	4775	0
382	20240419	124700	121013330	4775	4775	4775	4775	0
383	20240419	124600	121013330	4775	4740	4775	4740	51
384	20240419	124500	120770400	4720	4720	4720	4720	0
385	20240419	124400	120770400	4720	4720	4720	4720	0
386	20240419	124300	120770400	4720	4725	4725	4720	118
387	20240419	124200	120213420	4765	4765	4765	4765	0
388	20240419	124100	120213420	4765	4765	4765	4765	0
389	20240419	124000	120213420	4765	4765	4765	4765	0
390	20240419	123900	120213420	4765	4765	4765	4765	0
391	20240419	123800	120213420	4765	4760	4765	4760	11
392	20240419	123700	120161055	4725	4730	4730	4725	20
393	20240419	123600	120066495	4765	4765	4765	4765	0
394	20240419	123500	120066495	4765	4735	4765	4735	30
395	20240419	123400	119924025	4735	4735	4735	4735	46
396	20240419	123300	119706215	4735	4735	4735	4735	0
397	20240419	123200	119706215	4735	4735	4735	4735	0
398	20240419	123100	119706215	4735	4735	4735	4735	0
399	20240419	123000	119706215	4735	4735	4735	4735	0
400	20240419	122900	119706215	4735	4735	4735	4735	0
401	20240419	122800	119706215	4735	4735	4735	4735	20
402	20240419	122700	119611515	4735	4735	4735	4735	1
403	20240419	122600	119606780	4720	4720	4720	4720	361
404	20240419	122500	117902860	4735	4720	4735	4720	107
405	20240419	122400	117397760	4720	4720	4720	4720	0
406	20240419	122300	117397760	4720	4720	4720	4720	0
407	20240419	122200	117397760	4720	4720	4720	4720	0
408	20240419	122100	117397760	4720	4720	4720	4720	443
409	20240419	122000	115306800	4735	4735	4735	4735	1
410	20240419	121900	115302065	4720	4720	4720	4720	0
411	20240419	121800	115302065	4720	4720	4720	4720	100
412	20240419	121700	114830065	4720	4720	4720	4720	480
413	20240419	121600	112564465	4720	4720	4720	4720	200
414	20240419	121500	111620465	4730	4720	4730	4720	996
415	20240419	121400	106919145	4720	4720	4720	4720	0
416	20240419	121300	106919145	4720	4720	4720	4720	0
417	20240419	121200	106919145	4720	4720	4720	4720	0
418	20240419	121100	106919145	4720	4720	4720	4720	0
419	20240419	121000	106919145	4720	4720	4720	4720	0
420	20240419	120900	106919145	4720	4720	4720	4720	10
421	20240419	120800	106871945	4705	4705	4705	4705	6
422	20240419	120700	106843715	4705	4705	4705	4705	116
423	20240419	120600	106297935	4705	4705	4705	4705	0
424	20240419	120500	106297935	4705	4720	4720	4705	102
425	20240419	120400	105817995	4705	4705	4705	4705	5
426	20240419	120300	105794470	4705	4705	4705	4705	0
427	20240419	120200	105794470	4705	4705	4705	4705	1
428	20240419	120100	105789765	4720	4720	4720	4720	0
429	20240419	120000	105789765	4720	4720	4720	4720	0
430	20240419	115900	105789765	4720	4720	4720	4720	0
431	20240419	115800	105789765	4720	4720	4720	4720	0
432	20240419	115700	105789765	4720	4720	4720	4720	0
433	20240419	115600	105789765	4720	4720	4720	4720	0
434	20240419	115500	105789765	4720	4720	4720	4720	1
435	20240419	115400	105785045	4705	4705	4705	4705	0
436	20240419	115300	105785045	4705	4705	4705	4705	19
437	20240419	115200	105695650	4705	4705	4705	4705	12
438	20240419	115100	105639190	4700	4700	4700	4700	0
439	20240419	115000	105639190	4700	4700	4700	4700	0
440	20240419	114900	105639190	4700	4700	4700	4700	224
441	20240419	114800	104586390	4700	4700	4700	4700	33
442	20240419	114700	104431290	4700	4700	4700	4700	37
443	20240419	114600	104257390	4700	4700	4700	4700	0
444	20240419	114500	104257390	4700	4700	4700	4700	0
445	20240419	114400	104257390	4700	4700	4700	4700	19
446	20240419	114300	104168090	4720	4720	4720	4720	0
447	20240419	114200	104168090	4720	4720	4720	4720	5
448	20240419	114100	104144490	4695	4695	4695	4695	0
449	20240419	114000	104144490	4695	4695	4695	4695	216
450	20240419	113900	103130370	4725	4725	4725	4725	0
451	20240419	113800	103130370	4725	4725	4725	4725	0
452	20240419	113700	103130370	4725	4725	4725	4725	6
453	20240419	113600	103102020	4695	4700	4725	4695	215
454	20240419	113500	102091470	4705	4705	4705	4705	0
455	20240419	113400	102091470	4705	4705	4705	4705	97
456	20240419	113300	101635085	4705	4705	4705	4705	16
457	20240419	113200	101559805	4705	4705	4705	4705	0
458	20240419	113100	101559805	4705	4710	4710	4705	63
459	20240419	113000	101263140	4735	4735	4735	4735	1
460	20240419	112900	101258405	4735	4735	4735	4735	0
461	20240419	112800	101258405	4735	4735	4735	4735	3
462	20240419	112700	101244200	4735	4735	4735	4735	0
463	20240419	112600	101244200	4735	4710	4735	4710	8
464	20240419	112500	101206445	4710	4735	4735	4710	7
465	20240419	112400	101173345	4740	4740	4740	4740	0
466	20240419	112300	101173345	4740	4740	4740	4740	0
467	20240419	112200	101173345	4740	4740	4740	4740	3
468	20240419	112100	101159125	4750	4730	4750	4705	569
469	20240419	112000	98475885	4730	4730	4730	4730	256
470	20240419	111900	97265005	4730	4745	4745	4730	200
471	20240419	111800	96318245	4745	4750	4750	4745	100
472	20240419	111700	95843740	4770	4770	4770	4770	0
473	20240419	111600	95843740	4770	4770	4770	4770	0
474	20240419	111500	95843740	4770	4770	4770	4770	0
475	20240419	111400	95843740	4770	4755	4770	4750	1002
476	20240419	111300	91082755	4770	4770	4770	4770	1
477	20240419	111200	91077985	4755	4755	4755	4755	20
478	20240419	111100	90982885	4775	4775	4775	4775	0
479	20240419	111000	90982885	4775	4775	4775	4775	0
480	20240419	110900	90982885	4775	4755	4775	4755	1051
481	20240419	110800	85985360	4775	4775	4775	4775	0
482	20240419	110700	85985360	4775	4775	4775	4775	0
483	20240419	110600	85985360	4775	4775	4775	4775	0
484	20240419	110500	85985360	4775	4775	4775	4775	0
485	20240419	110400	85985360	4775	4775	4775	4775	5
486	20240419	110300	85961485	4775	4775	4775	4775	0
487	20240419	110200	85961485	4775	4775	4775	4775	6
488	20240419	110100	85932835	4755	4760	4780	4755	969
489	20240419	110000	81322260	4760	4760	4760	4760	244
490	20240419	105900	80160820	4760	4780	4780	4760	281
491	20240419	105800	78823240	4760	4760	4760	4760	0
492	20240419	105700	78823240	4760	4760	4760	4760	0
493	20240419	105600	78823240	4760	4760	4760	4760	16
494	20240419	105500	78747080	4780	4780	4780	4780	0
495	20240419	105400	78747080	4780	4780	4780	4780	2
496	20240419	105300	78737520	4780	4780	4780	4780	0
497	20240419	105200	78737520	4780	4780	4780	4780	0
498	20240419	105100	78737520	4780	4780	4780	4780	1
499	20240419	105000	78732740	4755	4755	4755	4755	0
500	20240419	104900	78732740	4755	4765	4765	4755	1015
501	20240419	104800	73901130	4765	4770	4770	4765	222
502	20240419	104700	72842565	4780	4780	4780	4780	1
503	20240419	104600	72837785	4770	4780	4780	4770	134
504	20240419	104500	72198595	4770	4770	4770	4770	112
505	20240419	104400	71664355	4775	4775	4775	4775	0
506	20240419	104300	71664355	4775	4790	4790	4775	510
507	20240419	104200	69229045	4780	4780	4780	4780	651
508	20240419	104100	66117265	4790	4790	4790	4790	0
509	20240419	104000	66117265	4790	4790	4790	4790	0
510	20240419	103900	66117265	4790	4790	4790	4790	0
511	20240419	103800	66117265	4790	4790	4790	4790	0
512	20240419	103700	66117265	4790	4790	4790	4790	0
513	20240419	103600	66117265	4790	4790	4790	4770	112
514	20240419	103500	65582755	4790	4790	4790	4790	2
515	20240419	103400	65573175	4775	4775	4775	4770	348
516	20240419	103300	63912715	4775	4775	4775	4775	196
517	20240419	103200	62976815	4775	4775	4775	4775	67
518	20240419	103100	62656890	4800	4800	4800	4800	0
519	20240419	103000	62656890	4800	4800	4800	4800	10
520	20240419	102900	62608890	4775	4780	4780	4775	140
521	20240419	102800	61939705	4805	4805	4805	4805	0
522	20240419	102700	61939705	4805	4805	4805	4805	0
523	20240419	102600	61939705	4805	4780	4805	4780	12
524	20240419	102500	61882320	4805	4785	4805	4785	10
525	20240419	102400	61834390	4785	4785	4785	4785	0
526	20240419	102300	61834390	4785	4785	4785	4785	103
527	20240419	102200	61341535	4790	4790	4790	4790	1581
528	20240419	102100	53768545	4815	4815	4815	4815	0
529	20240419	102000	53768545	4815	4815	4815	4815	0
530	20240419	101900	53768545	4815	4815	4815	4815	0
531	20240419	101800	53768545	4815	4815	4815	4815	0
532	20240419	101700	53768545	4815	4815	4815	4815	0
533	20240419	101600	53768545	4815	4815	4815	4815	0
534	20240419	101500	53768545	4815	4815	4815	4815	0
535	20240419	101400	53768545	4815	4815	4815	4815	0
536	20240419	101300	53768545	4815	4815	4815	4815	2
537	20240419	101200	53758915	4790	4805	4805	4790	154
538	20240419	101100	53021210	4815	4815	4815	4815	0
539	20240419	101000	53021210	4815	4815	4815	4815	1
540	20240419	100900	53016395	4810	4810	4810	4810	1
541	20240419	100800	53011585	4815	4815	4815	4815	2
542	20240419	100700	53001955	4790	4790	4790	4790	154
543	20240419	100600	52264295	4815	4805	4815	4805	60
544	20240419	100500	51975725	4790	4795	4795	4790	32
545	20240419	100400	51822340	4815	4815	4815	4815	0
546	20240419	100300	51822340	4815	4810	4815	4810	10
547	20240419	100200	51774215	4815	4815	4815	4815	0
548	20240419	100100	51774215	4815	4815	4815	4815	0
549	20240419	100000	51774215	4815	4815	4815	4815	0
550	20240419	095900	51774215	4815	4815	4815	4815	0
551	20240419	095800	51774215	4815	4790	4815	4790	14
552	20240419	095700	51707105	4790	4790	4790	4790	0
553	20240419	095600	51707105	4790	4790	4790	4790	300
554	20240419	095500	50270105	4790	4795	4795	4790	2700
555	20240419	095400	37336620	4830	4815	4830	4815	103
556	20240419	095300	36839735	4790	4790	4790	4790	1060
557	20240419	095200	31762335	4790	4790	4790	4790	0
558	20240419	095100	31762335	4790	4790	4790	4790	0
559	20240419	095000	31762335	4790	4790	4790	4790	1
560	20240419	094900	31757545	4780	4780	4780	4780	36
561	20240419	094800	31585465	4780	4785	4785	4780	61
562	20240419	094700	31293830	4785	4785	4785	4785	0
563	20240419	094600	31293830	4785	4785	4785	4785	100
564	20240419	094500	30815330	4790	4790	4790	4790	0
565	20240419	094400	30815330	4790	4790	4790	4790	0
566	20240419	094300	30815330	4790	4790	4790	4790	0
567	20240419	094200	30815330	4790	4790	4790	4790	0
568	20240419	094100	30815330	4790	4790	4790	4790	0
569	20240419	094000	30815330	4790	4790	4790	4790	0
570	20240419	093900	30815330	4790	4795	4795	4790	573
571	20240419	093800	28070640	4825	4825	4825	4825	0
572	20240419	093700	28070640	4825	4825	4825	4825	0
573	20240419	093600	28070640	4825	4825	4825	4825	1
574	20240419	093500	28065815	4795	4795	4795	4795	130
575	20240419	093400	27442465	4840	4840	4840	4840	0
576	20240419	093300	27442465	4840	4840	4840	4840	0
577	20240419	093200	27442465	4840	4790	4840	4790	584
578	20240419	093100	24624245	4785	4785	4785	4785	50
579	20240419	093000	24384995	4795	4790	4795	4785	235
580	20240419	092900	23259535	4805	4805	4805	4805	10
581	20240419	092800	23211485	4790	4790	4790	4790	0
582	20240419	092700	23211485	4790	4790	4790	4790	15
583	20240419	092600	23139635	4785	4785	4785	4785	1
584	20240419	092500	23134850	4785	4785	4785	4785	242
585	20240419	092400	21976880	4785	4790	4790	4785	146
586	20240419	092300	21277630	4800	4795	4800	4795	80
587	20240419	092200	20893885	4785	4785	4785	4785	0
588	20240419	092100	20893885	4785	4785	4785	4785	248
589	20240419	092000	19707205	4785	4785	4785	4785	0
590	20240419	091900	19707205	4785	4785	4785	4785	1
591	20240419	091800	19702420	4770	4775	4775	4770	72
592	20240419	091700	19358955	4775	4775	4775	4775	0
593	20240419	091600	19358955	4775	4785	4785	4775	15
594	20240419	091500	19287310	4790	4790	4790	4790	0
595	20240419	091400	19287310	4790	4790	4790	4790	0
596	20240419	091300	19287310	4790	4790	4790	4790	0
597	20240419	091200	19287310	4790	4790	4790	4790	0
598	20240419	091100	19287310	4790	4770	4790	4760	147
599	20240419	091000	18585735	4765	4765	4765	4765	4
600	20240419	090900	18566675	4785	4785	4785	4765	433
601	20240419	090800	16495410	4765	4765	4765	4765	138
602	20240419	090700	15837840	4770	4765	4775	4765	119
603	20240419	090600	15270125	4760	4770	4770	4760	529
604	20240419	090500	12747475	4770	4790	4790	4770	1333
605	20240419	090400	6384510	4785	4795	4795	4785	147
606	20240419	090300	5680745	4795	4800	4810	4795	74
607	20240419	090200	5325215	4805	4835	4835	4805	96
608	20240419	090100	4863605	4850	4860	4860	4850	40
609	20240419	090000	4669505	4805	4810	4810	4805	971