KissMeData/052600/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	192300	164469315	4470	4470	4470	4470	808
3	20240419	192200	164469315	4470	4470	4470	4470	0
4	20240419	192100	164469315	4470	4470	4470	4470	0
5	20240419	192000	164469315	4470	4470	4470	4470	0
6	20240419	191900	164469315	4470	4470	4470	4470	0
7	20240419	191800	164469315	4470	4470	4470	4470	0
8	20240419	191700	164469315	4470	4470	4470	4470	0
9	20240419	191600	164469315	4470	4470	4470	4470	0
10	20240419	191500	164469315	4470	4470	4470	4470	0
11	20240419	191400	164469315	4470	4470	4470	4470	0
12	20240419	191300	164469315	4470	4470	4470	4470	0
13	20240419	191200	164469315	4470	4470	4470	4470	0
14	20240419	191100	164469315	4470	4470	4470	4470	0
15	20240419	191000	164469315	4470	4470	4470	4470	0
16	20240419	190900	164469315	4470	4470	4470	4470	0
17	20240419	190800	164469315	4470	4470	4470	4470	0
18	20240419	190700	164469315	4470	4470	4470	4470	0
19	20240419	190600	164469315	4470	4470	4470	4470	0
20	20240419	190500	164469315	4470	4470	4470	4470	0
21	20240419	190400	164469315	4470	4470	4470	4470	0
22	20240419	190300	164469315	4470	4470	4470	4470	0
23	20240419	190200	164469315	4470	4470	4470	4470	0
24	20240419	190100	164469315	4470	4470	4470	4470	0
25	20240419	190000	164469315	4470	4470	4470	4470	0
26	20240419	185900	164469315	4470	4470	4470	4470	0
27	20240419	185800	164469315	4470	4470	4470	4470	0
28	20240419	185700	164469315	4470	4470	4470	4470	0
29	20240419	185600	164469315	4470	4470	4470	4470	0
30	20240419	185500	164469315	4470	4470	4470	4470	0
31	20240419	185400	164469315	4470	4470	4470	4470	0
32	20240419	185300	164469315	4470	4470	4470	4470	808
33	20240419	185200	164469315	4470	4470	4470	4470	0
34	20240419	185100	164469315	4470	4470	4470	4470	0
35	20240419	185000	164469315	4470	4470	4470	4470	0
36	20240419	184900	164469315	4470	4470	4470	4470	0
37	20240419	184800	164469315	4470	4470	4470	4470	0
38	20240419	184700	164469315	4470	4470	4470	4470	0
39	20240419	184600	164469315	4470	4470	4470	4470	0
40	20240419	184500	164469315	4470	4470	4470	4470	0
41	20240419	184400	164469315	4470	4470	4470	4470	0
42	20240419	184300	164469315	4470	4470	4470	4470	0
43	20240419	184200	164469315	4470	4470	4470	4470	0
44	20240419	184100	164469315	4470	4470	4470	4470	0
45	20240419	184000	164469315	4470	4470	4470	4470	0
46	20240419	183900	164469315	4470	4470	4470	4470	0
47	20240419	183800	164469315	4470	4470	4470	4470	0
48	20240419	183700	164469315	4470	4470	4470	4470	0
49	20240419	183600	164469315	4470	4470	4470	4470	0
50	20240419	183500	164469315	4470	4470	4470	4470	0
51	20240419	183400	164469315	4470	4470	4470	4470	0
52	20240419	183300	164469315	4470	4470	4470	4470	0
53	20240419	183200	164469315	4470	4470	4470	4470	0
54	20240419	183100	164469315	4470	4470	4470	4470	0
55	20240419	183000	164469315	4470	4470	4470	4470	0
56	20240419	182900	164469315	4470	4470	4470	4470	0
57	20240419	182800	164469315	4470	4470	4470	4470	0
58	20240419	182700	164469315	4470	4470	4470	4470	0
59	20240419	182600	164469315	4470	4470	4470	4470	0
60	20240419	182500	164469315	4470	4470	4470	4470	0
61	20240419	182400	164469315	4470	4470	4470	4470	0
62	20240419	182300	164469315	4470	4470	4470	4470	808
63	20240419	182200	164469315	4470	4470	4470	4470	0
64	20240419	182100	164469315	4470	4470	4470	4470	0
65	20240419	182000	164469315	4470	4470	4470	4470	0
66	20240419	181900	164469315	4470	4470	4470	4470	0
67	20240419	181800	164469315	4470	4470	4470	4470	0
68	20240419	181700	164469315	4470	4470	4470	4470	0
69	20240419	181600	164469315	4470	4470	4470	4470	0
70	20240419	181500	164469315	4470	4470	4470	4470	0
71	20240419	181400	164469315	4470	4470	4470	4470	0
72	20240419	181300	164469315	4470	4470	4470	4470	0
73	20240419	181200	164469315	4470	4470	4470	4470	0
74	20240419	181100	164469315	4470	4470	4470	4470	0
75	20240419	181000	164469315	4470	4470	4470	4470	0
76	20240419	180900	164469315	4470	4470	4470	4470	0
77	20240419	180800	164469315	4470	4470	4470	4470	0
78	20240419	180700	164469315	4470	4470	4470	4470	0
79	20240419	180600	164469315	4470	4470	4470	4470	0
80	20240419	180500	164469315	4470	4470	4470	4470	0
81	20240419	180400	164469315	4470	4470	4470	4470	0
82	20240419	180300	164469315	4470	4470	4470	4470	0
83	20240419	180200	164469315	4470	4470	4470	4470	0
84	20240419	180100	164469315	4470	4470	4470	4470	0
85	20240419	180000	164469315	4470	4470	4470	4470	0
86	20240419	175900	164469315	4470	4470	4470	4470	0
87	20240419	175800	164469315	4470	4470	4470	4470	0
88	20240419	175700	164469315	4470	4470	4470	4470	0
89	20240419	175600	164469315	4470	4470	4470	4470	0
90	20240419	175500	164469315	4470	4470	4470	4470	0
91	20240419	175400	164469315	4470	4470	4470	4470	0
92	20240419	175300	164469315	4470	4470	4470	4470	808
93	20240419	175200	164469315	4470	4470	4470	4470	0
94	20240419	175100	164469315	4470	4470	4470	4470	0
95	20240419	175000	164469315	4470	4470	4470	4470	0
96	20240419	174900	164469315	4470	4470	4470	4470	0
97	20240419	174800	164469315	4470	4470	4470	4470	0
98	20240419	174700	164469315	4470	4470	4470	4470	0
99	20240419	174600	164469315	4470	4470	4470	4470	0
100	20240419	174500	164469315	4470	4470	4470	4470	0
101	20240419	174400	164469315	4470	4470	4470	4470	0
102	20240419	174300	164469315	4470	4470	4470	4470	0
103	20240419	174200	164469315	4470	4470	4470	4470	0
104	20240419	174100	164469315	4470	4470	4470	4470	0
105	20240419	174000	164469315	4470	4470	4470	4470	0
106	20240419	173900	164469315	4470	4470	4470	4470	0
107	20240419	173800	164469315	4470	4470	4470	4470	0
108	20240419	173700	164469315	4470	4470	4470	4470	0
109	20240419	173600	164469315	4470	4470	4470	4470	0
110	20240419	173500	164469315	4470	4470	4470	4470	0
111	20240419	173400	164469315	4470	4470	4470	4470	0
112	20240419	173300	164469315	4470	4470	4470	4470	0
113	20240419	173200	164469315	4470	4470	4470	4470	0
114	20240419	173100	164469315	4470	4470	4470	4470	0
115	20240419	173000	164469315	4470	4470	4470	4470	0
116	20240419	172900	164469315	4470	4470	4470	4470	0
117	20240419	172800	164469315	4470	4470	4470	4470	0
118	20240419	172700	164469315	4470	4470	4470	4470	0
119	20240419	172600	164469315	4470	4470	4470	4470	0
120	20240419	172500	164469315	4470	4470	4470	4470	0
121	20240419	172400	164469315	4470	4470	4470	4470	0
122	20240419	172300	164469315	4470	4470	4470	4470	808
123	20240419	172200	164469315	4470	4470	4470	4470	0
124	20240419	172100	164469315	4470	4470	4470	4470	0
125	20240419	172000	164469315	4470	4470	4470	4470	0
126	20240419	171900	164469315	4470	4470	4470	4470	0
127	20240419	171800	164469315	4470	4470	4470	4470	0
128	20240419	171700	164469315	4470	4470	4470	4470	0
129	20240419	171600	164469315	4470	4470	4470	4470	0
130	20240419	171500	164469315	4470	4470	4470	4470	0
131	20240419	171400	164469315	4470	4470	4470	4470	0
132	20240419	171300	164469315	4470	4470	4470	4470	0
133	20240419	171200	164469315	4470	4470	4470	4470	0
134	20240419	171100	164469315	4470	4470	4470	4470	0
135	20240419	171000	164469315	4470	4470	4470	4470	0
136	20240419	170900	164469315	4470	4470	4470	4470	0
137	20240419	170800	164469315	4470	4470	4470	4470	0
138	20240419	170700	164469315	4470	4470	4470	4470	0
139	20240419	170600	164469315	4470	4470	4470	4470	0
140	20240419	170500	164469315	4470	4470	4470	4470	0
141	20240419	170400	164469315	4470	4470	4470	4470	0
142	20240419	170300	164469315	4470	4470	4470	4470	0
143	20240419	170200	164469315	4470	4470	4470	4470	0
144	20240419	170100	164469315	4470	4470	4470	4470	0
145	20240419	170000	164469315	4470	4470	4470	4470	0
146	20240419	165900	164469315	4470	4470	4470	4470	0
147	20240419	165800	164469315	4470	4470	4470	4470	0
148	20240419	165700	164469315	4470	4470	4470	4470	0
149	20240419	165600	164469315	4470	4470	4470	4470	0
150	20240419	165500	164469315	4470	4470	4470	4470	0
151	20240419	165400	164469315	4470	4470	4470	4470	0
152	20240419	165300	164469315	4470	4470	4470	4470	808
153	20240419	165200	164469315	4470	4470	4470	4470	0
154	20240419	165100	164469315	4470	4470	4470	4470	0
155	20240419	165000	164469315	4470	4470	4470	4470	0
156	20240419	164900	164469315	4470	4470	4470	4470	0
157	20240419	164800	164469315	4470	4470	4470	4470	0
158	20240419	164700	164469315	4470	4470	4470	4470	0
159	20240419	164600	164469315	4470	4470	4470	4470	0
160	20240419	164500	164469315	4470	4470	4470	4470	0
161	20240419	164400	164469315	4470	4470	4470	4470	0
162	20240419	164300	164469315	4470	4470	4470	4470	0
163	20240419	164200	164469315	4470	4470	4470	4470	0
164	20240419	164100	164469315	4470	4470	4470	4470	0
165	20240419	164000	164469315	4470	4470	4470	4470	0
166	20240419	163900	164469315	4470	4470	4470	4470	0
167	20240419	163800	164469315	4470	4470	4470	4470	0
168	20240419	163700	164469315	4470	4470	4470	4470	0
169	20240419	163600	164469315	4470	4470	4470	4470	0
170	20240419	163500	164469315	4470	4470	4470	4470	0
171	20240419	163400	164469315	4470	4470	4470	4470	0
172	20240419	163300	164469315	4470	4470	4470	4470	0
173	20240419	163200	164469315	4470	4470	4470	4470	0
174	20240419	163100	164469315	4470	4470	4470	4470	0
175	20240419	163000	164469315	4470	4470	4470	4470	0
176	20240419	162900	164469315	4470	4470	4470	4470	0
177	20240419	162800	164469315	4470	4470	4470	4470	0
178	20240419	162700	164469315	4470	4470	4470	4470	0
179	20240419	162600	164469315	4470	4470	4470	4470	0
180	20240419	162500	164469315	4470	4470	4470	4470	0
181	20240419	162400	164469315	4470	4470	4470	4470	0
182	20240419	162300	164469315	4470	4470	4470	4470	808
183	20240419	162200	164469315	4470	4470	4470	4470	0
184	20240419	162100	164469315	4470	4470	4470	4470	0
185	20240419	162000	164469315	4470	4470	4470	4470	0
186	20240419	161900	164469315	4470	4470	4470	4470	0
187	20240419	161800	164469315	4470	4470	4470	4470	0
188	20240419	161700	164469315	4470	4470	4470	4470	0
189	20240419	161600	164469315	4470	4470	4470	4470	0
190	20240419	161500	164469315	4470	4470	4470	4470	0
191	20240419	161400	164469315	4470	4470	4470	4470	0
192	20240419	161300	164469315	4470	4470	4470	4470	0
193	20240419	161200	164469315	4470	4470	4470	4470	0
194	20240419	161100	164469315	4470	4470	4470	4470	0
195	20240419	161000	164469315	4470	4470	4470	4470	0
196	20240419	160900	164469315	4470	4470	4470	4470	0
197	20240419	160800	164469315	4470	4470	4470	4470	0
198	20240419	160700	164469315	4470	4470	4470	4470	0
199	20240419	160600	164469315	4470	4470	4470	4470	0
200	20240419	160500	164469315	4470	4470	4470	4470	0
201	20240419	160400	164469315	4470	4470	4470	4470	0
202	20240419	160300	164469315	4470	4470	4470	4470	0
203	20240419	160200	164469315	4470	4470	4470	4470	0
204	20240419	160100	164469315	4470	4470	4470	4470	0
205	20240419	160000	164469315	4470	4470	4470	4470	0
206	20240419	155900	164469315	4470	4470	4470	4470	0
207	20240419	155800	164469315	4470	4470	4470	4470	0
208	20240419	155700	164469315	4470	4470	4470	4470	0
209	20240419	155600	164469315	4470	4470	4470	4470	0
210	20240419	155500	164469315	4470	4470	4470	4470	0
211	20240419	155400	164469315	4470	4470	4470	4470	0
212	20240419	155300	164469315	4470	4470	4470	4470	808
213	20240419	155200	164469315	4470	4470	4470	4470	0
214	20240419	155100	164469315	4470	4470	4470	4470	0
215	20240419	155000	164469315	4470	4470	4470	4470	0
216	20240419	154900	164469315	4470	4470	4470	4470	0
217	20240419	154800	164469315	4470	4470	4470	4470	0
218	20240419	154700	164469315	4470	4470	4470	4470	0
219	20240419	154600	164469315	4470	4470	4470	4470	0
220	20240419	154500	164469315	4470	4470	4470	4470	0
221	20240419	154400	164469315	4470	4470	4470	4470	0
222	20240419	154300	164469315	4470	4470	4470	4470	0
223	20240419	154200	164469315	4470	4470	4470	4470	0
224	20240419	154100	164469315	4470	4470	4470	4470	0
225	20240419	154000	164469315	4470	4470	4470	4470	0
226	20240419	153900	164469315	4470	4470	4470	4470	0
227	20240419	153800	164469315	4470	4470	4470	4470	0
228	20240419	153700	164469315	4470	4470	4470	4470	0
229	20240419	153600	164469315	4470	4470	4470	4470	0
230	20240419	153500	164469315	4470	4470	4470	4470	0
231	20240419	153400	164469315	4470	4470	4470	4470	0
232	20240419	153300	164469315	4470	4470	4470	4470	0
233	20240419	153200	164469315	4470	4470	4470	4470	0
234	20240419	153100	164469315	4470	4470	4470	4470	0
235	20240419	153000	164469315	4470	4470	4470	4470	808
236	20240419	152900	160857555	4425	4425	4425	4425	0
237	20240419	152800	160857555	4425	4425	4425	4425	0
238	20240419	152700	160857555	4425	4425	4425	4425	0
239	20240419	152600	160857555	4425	4425	4425	4425	0
240	20240419	152500	160857555	4425	4425	4425	4425	0
241	20240419	152400	160857555	4425	4425	4425	4425	0
242	20240419	152300	160857555	4425	4425	4425	4425	0
243	20240419	152200	160857555	4425	4425	4425	4425	0
244	20240419	152100	160857555	4425	4425	4425	4425	0
245	20240419	152000	160857555	4425	4425	4425	4425	0
246	20240419	151900	160857555	4425	4415	4425	4415	175
247	20240419	151800	160084680	4410	4450	4450	4410	1000
248	20240419	151700	155653265	4470	4470	4470	4470	0
249	20240419	151600	155653265	4470	4470	4470	4470	30
250	20240419	151500	155519165	4450	4470	4470	4450	40
251	20240419	151400	155340965	4470	4470	4470	4470	15
252	20240419	151300	155273915	4470	4455	4470	4450	193
253	20240419	151200	154414950	4450	4450	4450	4450	73
254	20240419	151100	154090100	4455	4455	4455	4455	25
255	20240419	151000	153978725	4455	4455	4455	4455	583
256	20240419	150900	151381460	4460	4460	4460	4460	10
257	20240419	150800	151336860	4460	4460	4460	4460	5
258	20240419	150700	151314560	4465	4470	4470	4465	5
259	20240419	150600	151292225	4470	4470	4470	4470	0
260	20240419	150500	151292225	4470	4470	4470	4470	0
261	20240419	150400	151292225	4470	4470	4470	4470	0
262	20240419	150300	151292225	4470	4470	4470	4470	0
263	20240419	150200	151292225	4470	4470	4470	4470	0
264	20240419	150100	151292225	4470	4470	4470	4470	0
265	20240419	150000	151292225	4470	4470	4470	4470	2
266	20240419	145900	151283285	4470	4470	4470	4470	0
267	20240419	145800	151283285	4470	4470	4470	4470	68
268	20240419	145700	150979325	4470	4470	4470	4470	0
269	20240419	145600	150979325	4470	4470	4470	4470	0
270	20240419	145500	150979325	4470	4470	4470	4470	0
271	20240419	145400	150979325	4470	4470	4470	4470	0
272	20240419	145300	150979325	4470	4470	4470	4470	1
273	20240419	145200	150974855	4455	4455	4455	4455	0
274	20240419	145100	150974855	4455	4455	4455	4455	0
275	20240419	145000	150974855	4455	4455	4455	4455	2
276	20240419	144900	150965945	4455	4455	4455	4455	0
277	20240419	144800	150965945	4455	4455	4455	4455	83
278	20240419	144700	150596180	4450	4450	4450	4450	0
279	20240419	144600	150596180	4450	4450	4450	4450	0
280	20240419	144500	150596180	4450	4460	4460	4450	500
281	20240419	144400	148369070	4460	4460	4460	4460	0
282	20240419	144300	148369070	4460	4475	4475	4460	501
283	20240419	144200	146133320	4475	4475	4475	4475	0
284	20240419	144100	146133320	4475	4475	4475	4475	2
285	20240419	144000	146124370	4485	4485	4485	4485	0
286	20240419	143900	146124370	4485	4485	4485	4485	0
287	20240419	143800	146124370	4485	4485	4485	4485	0
288	20240419	143700	146124370	4485	4485	4485	4485	0
289	20240419	143600	146124370	4485	4485	4485	4485	0
290	20240419	143500	146124370	4485	4485	4485	4485	0
291	20240419	143400	146124370	4485	4485	4485	4485	0
292	20240419	143300	146124370	4485	4485	4485	4485	0
293	20240419	143200	146124370	4485	4485	4485	4485	0
294	20240419	143100	146124370	4485	4485	4485	4485	1
295	20240419	143000	146119885	4460	4460	4460	4460	0
296	20240419	142900	146119885	4460	4460	4460	4460	0
297	20240419	142800	146119885	4460	4460	4460	4460	0
298	20240419	142700	146119885	4460	4460	4460	4460	0
299	20240419	142600	146119885	4460	4460	4460	4460	0
300	20240419	142500	146119885	4460	4460	4460	4460	0
301	20240419	142400	146119885	4460	4465	4465	4460	400
302	20240419	142300	144335710	4470	4470	4470	4470	212
303	20240419	142200	143388070	4475	4475	4475	4475	0
304	20240419	142100	143388070	4475	4475	4475	4475	0
305	20240419	142000	143388070	4475	4475	4475	4475	0
306	20240419	141900	143388070	4475	4475	4475	4475	0
307	20240419	141800	143388070	4475	4475	4475	4475	0
308	20240419	141700	143388070	4475	4475	4475	4475	0
309	20240419	141600	143388070	4475	4475	4475	4475	0
310	20240419	141500	143388070	4475	4475	4475	4475	0
311	20240419	141400	143388070	4475	4475	4475	4475	0
312	20240419	141300	143388070	4475	4475	4475	4475	23
313	20240419	141200	143285145	4485	4485	4485	4485	0
314	20240419	141100	143285145	4485	4485	4485	4485	0
315	20240419	141000	143285145	4485	4485	4485	4485	0
316	20240419	140900	143285145	4485	4485	4485	4485	0
317	20240419	140800	143285145	4485	4485	4485	4485	0
318	20240419	140700	143285145	4485	4485	4485	4485	0
319	20240419	140600	143285145	4485	4485	4485	4485	0
320	20240419	140500	143285145	4485	4485	4485	4485	0
321	20240419	140400	143285145	4485	4485	4485	4485	0
322	20240419	140300	143285145	4485	4485	4485	4485	0
323	20240419	140200	143285145	4485	4485	4485	4485	0
324	20240419	140100	143285145	4485	4485	4485	4485	0
325	20240419	140000	143285145	4485	4485	4485	4485	0
326	20240419	135900	143285145	4485	4485	4485	4485	0
327	20240419	135800	143285145	4485	4485	4485	4485	0
328	20240419	135700	143285145	4485	4485	4485	4485	0
329	20240419	135600	143285145	4485	4485	4485	4485	0
330	20240419	135500	143285145	4485	4485	4485	4485	0
331	20240419	135400	143285145	4485	4485	4485	4485	0
332	20240419	135300	143285145	4485	4485	4485	4485	0
333	20240419	135200	143285145	4485	4485	4485	4485	0
334	20240419	135100	143285145	4485	4485	4485	4485	0
335	20240419	135000	143285145	4485	4485	4485	4485	0
336	20240419	134900	143285145	4485	4485	4485	4485	0
337	20240419	134800	143285145	4485	4485	4485	4485	0
338	20240419	134700	143285145	4485	4485	4485	4485	0
339	20240419	134600	143285145	4485	4485	4485	4485	9
340	20240419	134500	143244780	4485	4485	4485	4485	0
341	20240419	134400	143244780	4485	4485	4485	4485	0
342	20240419	134300	143244780	4485	4485	4485	4485	10
343	20240419	134200	143199930	4465	4465	4465	4465	0
344	20240419	134100	143199930	4465	4465	4465	4465	0
345	20240419	134000	143199930	4465	4465	4465	4465	0
346	20240419	133900	143199930	4465	4465	4465	4465	0
347	20240419	133800	143199930	4465	4465	4465	4465	0
348	20240419	133700	143199930	4465	4465	4465	4465	400
349	20240419	133600	141413930	4465	4465	4465	4465	0
350	20240419	133500	141413930	4465	4465	4465	4465	0
351	20240419	133400	141413930	4465	4465	4465	4465	0
352	20240419	133300	141413930	4465	4465	4465	4465	2
353	20240419	133200	141405000	4465	4465	4465	4465	0
354	20240419	133100	141405000	4465	4465	4465	4465	0
355	20240419	133000	141405000	4465	4465	4465	4465	0
356	20240419	132900	141405000	4465	4465	4465	4465	0
357	20240419	132800	141405000	4465	4465	4465	4465	0
358	20240419	132700	141405000	4465	4465	4465	4465	0
359	20240419	132600	141405000	4465	4465	4465	4465	0
360	20240419	132500	141405000	4465	4470	4470	4465	1119
361	20240419	132400	136408165	4495	4495	4495	4495	0
362	20240419	132300	136408165	4495	4495	4495	4495	0
363	20240419	132200	136408165	4495	4495	4495	4495	0
364	20240419	132100	136408165	4495	4490	4495	4490	2
365	20240419	132000	136399180	4495	4495	4495	4495	0
366	20240419	131900	136399180	4495	4495	4495	4495	0
367	20240419	131800	136399180	4495	4495	4495	4495	0
368	20240419	131700	136399180	4495	4495	4495	4495	0
369	20240419	131600	136399180	4495	4485	4495	4485	2
370	20240419	131500	136390200	4485	4485	4485	4485	0
371	20240419	131400	136390200	4485	4485	4485	4485	0
372	20240419	131300	136390200	4485	4485	4485	4485	0
373	20240419	131200	136390200	4485	4485	4485	4485	0
374	20240419	131100	136390200	4485	4485	4485	4485	0
375	20240419	131000	136390200	4485	4485	4485	4485	0
376	20240419	130900	136390200	4485	4485	4485	4485	0
377	20240419	130800	136390200	4485	4485	4485	4485	0
378	20240419	130700	136390200	4485	4485	4485	4485	0
379	20240419	130600	136390200	4485	4485	4485	4485	0
380	20240419	130500	136390200	4485	4480	4485	4480	23
381	20240419	130400	136287090	4450	4450	4450	4450	0
382	20240419	130300	136287090	4450	4450	4450	4450	0
383	20240419	130200	136287090	4450	4450	4450	4450	0
384	20240419	130100	136287090	4450	4450	4450	4450	0
385	20240419	130000	136287090	4450	4455	4455	4450	520
386	20240419	125900	133972355	4480	4480	4480	4480	0
387	20240419	125800	133972355	4480	4480	4480	4480	1
388	20240419	125700	133967875	4455	4455	4455	4455	53
389	20240419	125600	133731760	4450	4450	4450	4450	0
390	20240419	125500	133731760	4450	4450	4450	4450	0
391	20240419	125400	133731760	4450	4450	4450	4450	0
392	20240419	125300	133731760	4450	4450	4450	4450	0
393	20240419	125200	133731760	4450	4450	4450	4450	0
394	20240419	125100	133731760	4450	4450	4450	4450	206
395	20240419	125000	132815060	4450	4450	4450	4450	0
396	20240419	124900	132815060	4450	4450	4450	4450	0
397	20240419	124800	132815060	4450	4450	4450	4450	0
398	20240419	124700	132815060	4450	4450	4450	4450	80
399	20240419	124600	132459060	4450	4455	4455	4450	197
400	20240419	124500	131582350	4470	4470	4470	4470	0
401	20240419	124400	131582350	4470	4470	4470	4470	0
402	20240419	124300	131582350	4470	4470	4470	4470	0
403	20240419	124200	131582350	4470	4470	4470	4470	0
404	20240419	124100	131582350	4470	4470	4470	4470	0
405	20240419	124000	131582350	4470	4470	4470	4470	0
406	20240419	123900	131582350	4470	4470	4470	4470	0
407	20240419	123800	131582350	4470	4470	4470	4470	0
408	20240419	123700	131582350	4470	4470	4470	4470	150
409	20240419	123600	130911850	4470	4470	4470	4470	0
410	20240419	123500	130911850	4470	4470	4470	4470	0
411	20240419	123400	130911850	4470	4470	4470	4470	0
412	20240419	123300	130911850	4470	4470	4470	4470	0
413	20240419	123200	130911850	4470	4470	4470	4470	0
414	20240419	123100	130911850	4470	4470	4470	4470	0
415	20240419	123000	130911850	4470	4470	4470	4470	0
416	20240419	122900	130911850	4470	4470	4470	4470	0
417	20240419	122800	130911850	4470	4470	4470	4470	0
418	20240419	122700	130911850	4470	4470	4470	4470	63
419	20240419	122600	130630240	4470	4470	4470	4470	37
420	20240419	122500	130464850	4480	4480	4480	4480	0
421	20240419	122400	130464850	4480	4480	4480	4480	0
422	20240419	122300	130464850	4480	4480	4480	4480	0
423	20240419	122200	130464850	4480	4480	4480	4480	0
424	20240419	122100	130464850	4480	4480	4480	4480	0
425	20240419	122000	130464850	4480	4480	4480	4480	0
426	20240419	121900	130464850	4480	4480	4480	4480	0
427	20240419	121800	130464850	4480	4480	4480	4480	1
428	20240419	121700	130460370	4485	4485	4485	4485	0
429	20240419	121600	130460370	4485	4485	4485	4485	0
430	20240419	121500	130460370	4485	4485	4485	4485	0
431	20240419	121400	130460370	4485	4485	4485	4485	0
432	20240419	121300	130460370	4485	4485	4485	4485	0
433	20240419	121200	130460370	4485	4485	4485	4485	0
434	20240419	121100	130460370	4485	4485	4485	4485	0
435	20240419	121000	130460370	4485	4485	4485	4485	0
436	20240419	120900	130460370	4485	4485	4485	4485	1
437	20240419	120800	130455885	4440	4440	4440	4440	0
438	20240419	120700	130455885	4440	4440	4440	4440	0
439	20240419	120600	130455885	4440	4440	4440	4440	754
440	20240419	120500	127108125	4435	4435	4435	4435	0
441	20240419	120400	127108125	4435	4435	4435	4435	0
442	20240419	120300	127108125	4435	4435	4435	4435	0
443	20240419	120200	127108125	4435	4430	4435	4430	664
444	20240419	120100	124164970	4415	4415	4415	4415	0
445	20240419	120000	124164970	4415	4415	4415	4415	0
446	20240419	115900	124164970	4415	4415	4415	4415	0
447	20240419	115800	124164970	4415	4415	4415	4415	161
448	20240419	115700	123454155	4410	4410	4410	4410	0
449	20240419	115600	123454155	4410	4415	4415	4410	680
450	20240419	115500	120455240	4415	4420	4420	4415	201
451	20240419	115400	119567815	4420	4420	4420	4420	0
452	20240419	115300	119567815	4420	4420	4420	4420	0
453	20240419	115200	119567815	4420	4420	4420	4420	0
454	20240419	115100	119567815	4420	4420	4420	4420	0
455	20240419	115000	119567815	4420	4420	4420	4420	0
456	20240419	114900	119567815	4420	4420	4420	4420	0
457	20240419	114800	119567815	4420	4420	4420	4420	0
458	20240419	114700	119567815	4420	4425	4425	4420	1235
459	20240419	114600	114108470	4430	4440	4440	4430	75
460	20240419	114500	113776010	4430	4435	4435	4430	1252
461	20240419	114400	108229150	4430	4440	4440	4430	1972
462	20240419	114300	99488175	4445	4445	4445	4445	0
463	20240419	114200	99488175	4445	4445	4445	4445	3
464	20240419	114100	99474840	4445	4445	4445	4445	22
465	20240419	114000	99377050	4455	4455	4455	4455	3
466	20240419	113900	99363685	4460	4460	4460	4460	0
467	20240419	113800	99363685	4460	4460	4460	4460	0
468	20240419	113700	99363685	4460	4460	4460	4460	2
469	20240419	113600	99354765	4440	4440	4440	4440	0
470	20240419	113500	99354765	4440	4440	4440	4440	0
471	20240419	113400	99354765	4440	4440	4440	4440	0
472	20240419	113300	99354765	4440	4440	4440	4440	0
473	20240419	113200	99354765	4440	4445	4445	4440	262
474	20240419	113100	98190985	4445	4445	4445	4445	90
475	20240419	113000	97790935	4445	4445	4445	4445	0
476	20240419	112900	97790935	4445	4445	4445	4445	10
477	20240419	112800	97746485	4440	4440	4440	4440	0
478	20240419	112700	97746485	4440	4440	4440	4440	0
479	20240419	112600	97746485	4440	4440	4440	4440	0
480	20240419	112500	97746485	4440	4440	4440	4440	0
481	20240419	112400	97746485	4440	4440	4440	4440	0
482	20240419	112300	97746485	4440	4440	4440	4440	0
483	20240419	112200	97746485	4440	4440	4440	4440	0
484	20240419	112100	97746485	4440	4450	4450	4440	405
485	20240419	112000	95947245	4465	4465	4465	4465	0
486	20240419	111900	95947245	4465	4450	4465	4450	541
487	20240419	111800	93532430	4440	4440	4440	4440	1
488	20240419	111700	93527990	4440	4445	4445	4440	100
489	20240419	111600	93083645	4450	4450	4450	4450	310
490	20240419	111500	91704145	4455	4455	4455	4455	2
491	20240419	111400	91695235	4455	4455	4455	4455	2
492	20240419	111300	91686325	4455	4455	4455	4455	2
493	20240419	111200	91677415	4450	4450	4450	4450	0
494	20240419	111100	91677415	4450	4450	4450	4450	0
495	20240419	111000	91677415	4450	4450	4450	4450	0
496	20240419	110900	91677415	4450	4450	4450	4450	0
497	20240419	110800	91677415	4450	4455	4455	4450	65
498	20240419	110700	91388155	4450	4450	4450	4450	27
499	20240419	110600	91268005	4450	4450	4450	4450	0
500	20240419	110500	91268005	4450	4450	4450	4450	0
501	20240419	110400	91268005	4450	4455	4455	4450	773
502	20240419	110300	87826540	4455	4455	4460	4455	697
503	20240419	110200	84721400	4460	4460	4460	4460	0
504	20240419	110100	84721400	4460	4460	4460	4460	116
505	20240419	110000	84204040	4465	4475	4475	4465	63
506	20240419	105900	83922735	4475	4475	4475	4475	0
507	20240419	105800	83922735	4475	4475	4475	4475	0
508	20240419	105700	83922735	4475	4475	4475	4475	0
509	20240419	105600	83922735	4475	4475	4475	4475	0
510	20240419	105500	83922735	4475	4475	4475	4475	600
511	20240419	105400	81237735	4465	4465	4465	4465	0
512	20240419	105300	81237735	4465	4465	4465	4465	0
513	20240419	105200	81237735	4465	4470	4470	4465	4200
514	20240419	105100	62475225	4475	4475	4475	4475	0
515	20240419	105000	62475225	4475	4475	4475	4475	0
516	20240419	104900	62475225	4475	4475	4475	4475	1
517	20240419	104800	62470750	4475	4475	4475	4475	1
518	20240419	104700	62466275	4475	4475	4475	4475	0
519	20240419	104600	62466275	4475	4475	4475	4470	1329
520	20240419	104500	56520645	4470	4470	4470	4470	0
521	20240419	104400	56520645	4470	4470	4470	4470	171
522	20240419	104300	55756275	4475	4475	4475	4475	1474
523	20240419	104200	49160125	4475	4475	4475	4475	1
524	20240419	104100	49155650	4475	4475	4475	4475	0
525	20240419	104000	49155650	4475	4480	4480	4475	1000
526	20240419	103900	44680590	4475	4475	4475	4475	0
527	20240419	103800	44680590	4475	4475	4475	4475	0
528	20240419	103700	44680590	4475	4475	4475	4475	25
529	20240419	103600	44568715	4475	4475	4475	4475	0
530	20240419	103500	44568715	4475	4475	4475	4475	17
531	20240419	103400	44492640	4475	4475	4475	4470	1406
532	20240419	103300	38202905	4475	4475	4475	4475	0
533	20240419	103200	38202905	4475	4475	4475	4475	63
534	20240419	103100	37920980	4475	4485	4485	4475	1061
535	20240419	103000	33163655	4485	4485	4485	4485	300
536	20240419	102900	31818155	4490	4495	4495	4490	214
537	20240419	102800	30857180	4495	4495	4495	4495	0
538	20240419	102700	30857180	4495	4500	4500	4495	300
539	20240419	102600	29508570	4500	4500	4500	4500	200
540	20240419	102500	28608570	4500	4500	4500	4500	0
541	20240419	102400	28608570	4500	4500	4500	4500	0
542	20240419	102300	28608570	4500	4500	4500	4500	7
543	20240419	102200	28577070	4505	4505	4505	4505	0
544	20240419	102100	28577070	4505	4505	4505	4505	610
545	20240419	102000	25829020	4505	4505	4505	4505	0
546	20240419	101900	25829020	4505	4505	4505	4505	0
547	20240419	101800	25829020	4505	4505	4505	4505	20
548	20240419	101700	25738920	4525	4525	4525	4525	0
549	20240419	101600	25738920	4525	4525	4525	4525	5
550	20240419	101500	25716295	4525	4525	4525	4525	0
551	20240419	101400	25716295	4525	4525	4525	4525	0
552	20240419	101300	25716295	4525	4525	4525	4525	0
553	20240419	101200	25716295	4525	4525	4525	4525	0
554	20240419	101100	25716295	4525	4525	4525	4525	0
555	20240419	101000	25716295	4525	4525	4525	4525	0
556	20240419	100900	25716295	4525	4525	4525	4525	0
557	20240419	100800	25716295	4525	4525	4525	4525	0
558	20240419	100700	25716295	4525	4525	4525	4525	42
559	20240419	100600	25526245	4525	4525	4525	4525	7
560	20240419	100500	25494570	4525	4525	4525	4525	1
561	20240419	100400	25490045	4525	4525	4525	4525	10
562	20240419	100300	25444795	4525	4525	4525	4525	0
563	20240419	100200	25444795	4525	4525	4525	4525	10
564	20240419	100100	25399545	4525	4525	4525	4525	0
565	20240419	100000	25399545	4525	4525	4525	4525	16
566	20240419	095900	25327145	4525	4525	4525	4525	21
567	20240419	095800	25232120	4525	4525	4525	4525	0
568	20240419	095700	25232120	4525	4525	4525	4525	0
569	20240419	095600	25232120	4525	4525	4525	4525	45
570	20240419	095500	25028495	4525	4525	4525	4525	49
571	20240419	095400	24806770	4530	4530	4530	4530	42
572	20240419	095300	24616510	4530	4530	4530	4530	22
573	20240419	095200	24516850	4530	4530	4530	4530	0
574	20240419	095100	24516850	4530	4530	4530	4530	1
575	20240419	095000	24512320	4530	4530	4530	4530	0
576	20240419	094900	24512320	4530	4530	4530	4530	0
577	20240419	094800	24512320	4530	4530	4530	4530	10
578	20240419	094700	24467020	4530	4530	4530	4530	0
579	20240419	094600	24467020	4530	4530	4530	4530	13
580	20240419	094500	24408130	4530	4530	4530	4530	0
581	20240419	094400	24408130	4530	4530	4530	4530	0
582	20240419	094300	24408130	4530	4530	4530	4530	0
583	20240419	094200	24408130	4530	4530	4530	4530	0
584	20240419	094100	24408130	4530	4530	4530	4530	0
585	20240419	094000	24408130	4530	4530	4530	4530	1
586	20240419	093900	24403600	4520	4520	4520	4520	7
587	20240419	093800	24371960	4525	4525	4525	4525	0
588	20240419	093700	24371960	4525	4525	4525	4525	3
589	20240419	093600	24358385	4525	4525	4525	4525	2
590	20240419	093500	24349335	4525	4525	4525	4525	0
591	20240419	093400	24349335	4525	4525	4525	4525	0
592	20240419	093300	24349335	4525	4525	4525	4525	0
593	20240419	093200	24349335	4525	4525	4525	4525	0
594	20240419	093100	24349335	4525	4525	4525	4525	3
595	20240419	093000	24335760	4520	4520	4520	4520	0
596	20240419	092900	24335760	4520	4520	4520	4520	0
597	20240419	092800	24335760	4520	4520	4520	4520	0
598	20240419	092700	24335760	4520	4520	4520	4520	0
599	20240419	092600	24335760	4520	4520	4520	4520	0
600	20240419	092500	24335760	4520	4520	4520	4520	99
601	20240419	092400	23888280	4520	4520	4520	4520	0
602	20240419	092300	23888280	4520	4520	4520	4520	0
603	20240419	092200	23888280	4520	4530	4530	4520	4
604	20240419	092100	23870180	4530	4530	4530	4530	0
605	20240419	092000	23870180	4530	4530	4530	4530	2
606	20240419	091900	23861120	4530	4530	4530	4530	0
607	20240419	091800	23861120	4530	4525	4530	4525	30
608	20240419	091700	23725285	4495	4495	4495	4495	0
609	20240419	091600	23725285	4495	4510	4510	4485	2793
610	20240419	091500	11166510	4535	4535	4535	4535	0
611	20240419	091400	11166510	4535	4535	4535	4535	0
612	20240419	091300	11166510	4535	4525	4535	4525	55
613	20240419	091200	10917130	4535	4535	4535	4535	0
614	20240419	091100	10917130	4535	4535	4535	4535	0
615	20240419	091000	10917130	4535	4535	4535	4535	0
616	20240419	090900	10917130	4535	4535	4535	4535	3
617	20240419	090800	10903525	4510	4510	4510	4510	23
618	20240419	090700	10799795	4545	4545	4545	4545	0
619	20240419	090600	10799795	4545	4545	4545	4545	0
620	20240419	090500	10799795	4545	4545	4545	4545	1
621	20240419	090400	10795250	4545	4510	4545	4510	15
622	20240419	090300	10727445	4540	4540	4540	4540	34
623	20240419	090200	10573085	4540	4510	4540	4510	999
624	20240419	090100	6067535	4495	4510	4510	4495	5
625	20240419	090000	6045000	4500	4545	4545	4500	1320