KissMeData/054410/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	192500	36564930	4645	4645	4645	4645	1
3	20240419	192400	36564930	4645	4645	4645	4645	0
4	20240419	192300	36564930	4645	4645	4645	4645	0
5	20240419	192200	36564930	4645	4645	4645	4645	0
6	20240419	192100	36564930	4645	4645	4645	4645	0
7	20240419	192000	36564930	4645	4645	4645	4645	0
8	20240419	191900	36564930	4645	4645	4645	4645	0
9	20240419	191800	36564930	4645	4645	4645	4645	0
10	20240419	191700	36564930	4645	4645	4645	4645	0
11	20240419	191600	36564930	4645	4645	4645	4645	0
12	20240419	191500	36564930	4645	4645	4645	4645	0
13	20240419	191400	36564930	4645	4645	4645	4645	0
14	20240419	191300	36564930	4645	4645	4645	4645	0
15	20240419	191200	36564930	4645	4645	4645	4645	0
16	20240419	191100	36564930	4645	4645	4645	4645	0
17	20240419	191000	36564930	4645	4645	4645	4645	0
18	20240419	190900	36564930	4645	4645	4645	4645	0
19	20240419	190800	36564930	4645	4645	4645	4645	0
20	20240419	190700	36564930	4645	4645	4645	4645	0
21	20240419	190600	36564930	4645	4645	4645	4645	0
22	20240419	190500	36564930	4645	4645	4645	4645	0
23	20240419	190400	36564930	4645	4645	4645	4645	0
24	20240419	190300	36564930	4645	4645	4645	4645	0
25	20240419	190200	36564930	4645	4645	4645	4645	0
26	20240419	190100	36564930	4645	4645	4645	4645	0
27	20240419	190000	36564930	4645	4645	4645	4645	0
28	20240419	185900	36564930	4645	4645	4645	4645	0
29	20240419	185800	36564930	4645	4645	4645	4645	0
30	20240419	185700	36564930	4645	4645	4645	4645	0
31	20240419	185600	36564930	4645	4645	4645	4645	0
32	20240419	185500	36564930	4645	4645	4645	4645	1
33	20240419	185400	36564930	4645	4645	4645	4645	0
34	20240419	185300	36564930	4645	4645	4645	4645	0
35	20240419	185200	36564930	4645	4645	4645	4645	0
36	20240419	185100	36564930	4645	4645	4645	4645	0
37	20240419	185000	36564930	4645	4645	4645	4645	0
38	20240419	184900	36564930	4645	4645	4645	4645	0
39	20240419	184800	36564930	4645	4645	4645	4645	0
40	20240419	184700	36564930	4645	4645	4645	4645	0
41	20240419	184600	36564930	4645	4645	4645	4645	0
42	20240419	184500	36564930	4645	4645	4645	4645	0
43	20240419	184400	36564930	4645	4645	4645	4645	0
44	20240419	184300	36564930	4645	4645	4645	4645	0
45	20240419	184200	36564930	4645	4645	4645	4645	0
46	20240419	184100	36564930	4645	4645	4645	4645	0
47	20240419	184000	36564930	4645	4645	4645	4645	0
48	20240419	183900	36564930	4645	4645	4645	4645	0
49	20240419	183800	36564930	4645	4645	4645	4645	0
50	20240419	183700	36564930	4645	4645	4645	4645	0
51	20240419	183600	36564930	4645	4645	4645	4645	0
52	20240419	183500	36564930	4645	4645	4645	4645	0
53	20240419	183400	36564930	4645	4645	4645	4645	0
54	20240419	183300	36564930	4645	4645	4645	4645	0
55	20240419	183200	36564930	4645	4645	4645	4645	0
56	20240419	183100	36564930	4645	4645	4645	4645	0
57	20240419	183000	36564930	4645	4645	4645	4645	0
58	20240419	182900	36564930	4645	4645	4645	4645	0
59	20240419	182800	36564930	4645	4645	4645	4645	0
60	20240419	182700	36564930	4645	4645	4645	4645	0
61	20240419	182600	36564930	4645	4645	4645	4645	0
62	20240419	182500	36564930	4645	4645	4645	4645	1
63	20240419	182400	36564930	4645	4645	4645	4645	0
64	20240419	182300	36564930	4645	4645	4645	4645	0
65	20240419	182200	36564930	4645	4645	4645	4645	0
66	20240419	182100	36564930	4645	4645	4645	4645	0
67	20240419	182000	36564930	4645	4645	4645	4645	0
68	20240419	181900	36564930	4645	4645	4645	4645	0
69	20240419	181800	36564930	4645	4645	4645	4645	0
70	20240419	181700	36564930	4645	4645	4645	4645	0
71	20240419	181600	36564930	4645	4645	4645	4645	0
72	20240419	181500	36564930	4645	4645	4645	4645	0
73	20240419	181400	36564930	4645	4645	4645	4645	0
74	20240419	181300	36564930	4645	4645	4645	4645	0
75	20240419	181200	36564930	4645	4645	4645	4645	0
76	20240419	181100	36564930	4645	4645	4645	4645	0
77	20240419	181000	36564930	4645	4645	4645	4645	0
78	20240419	180900	36564930	4645	4645	4645	4645	0
79	20240419	180800	36564930	4645	4645	4645	4645	0
80	20240419	180700	36564930	4645	4645	4645	4645	0
81	20240419	180600	36564930	4645	4645	4645	4645	0
82	20240419	180500	36564930	4645	4645	4645	4645	0
83	20240419	180400	36564930	4645	4645	4645	4645	0
84	20240419	180300	36564930	4645	4645	4645	4645	0
85	20240419	180200	36564930	4645	4645	4645	4645	0
86	20240419	180100	36564930	4645	4645	4645	4645	0
87	20240419	180000	36564930	4645	4645	4645	4645	0
88	20240419	175900	36564930	4645	4645	4645	4645	0
89	20240419	175800	36564930	4645	4645	4645	4645	0
90	20240419	175700	36564930	4645	4645	4645	4645	0
91	20240419	175600	36564930	4645	4645	4645	4645	0
92	20240419	175500	36564930	4645	4645	4645	4645	1
93	20240419	175400	36564930	4645	4645	4645	4645	0
94	20240419	175300	36564930	4645	4645	4645	4645	0
95	20240419	175200	36564930	4645	4645	4645	4645	0
96	20240419	175100	36564930	4645	4645	4645	4645	0
97	20240419	175000	36564930	4645	4645	4645	4645	0
98	20240419	174900	36564930	4645	4645	4645	4645	0
99	20240419	174800	36564930	4645	4645	4645	4645	0
100	20240419	174700	36564930	4645	4645	4645	4645	0
101	20240419	174600	36564930	4645	4645	4645	4645	0
102	20240419	174500	36564930	4645	4645	4645	4645	0
103	20240419	174400	36564930	4645	4645	4645	4645	0
104	20240419	174300	36564930	4645	4645	4645	4645	0
105	20240419	174200	36564930	4645	4645	4645	4645	0
106	20240419	174100	36564930	4645	4645	4645	4645	0
107	20240419	174000	36564930	4645	4645	4645	4645	0
108	20240419	173900	36564930	4645	4645	4645	4645	0
109	20240419	173800	36564930	4645	4645	4645	4645	0
110	20240419	173700	36564930	4645	4645	4645	4645	0
111	20240419	173600	36564930	4645	4645	4645	4645	0
112	20240419	173500	36564930	4645	4645	4645	4645	0
113	20240419	173400	36564930	4645	4645	4645	4645	0
114	20240419	173300	36564930	4645	4645	4645	4645	0
115	20240419	173200	36564930	4645	4645	4645	4645	0
116	20240419	173100	36564930	4645	4645	4645	4645	0
117	20240419	173000	36564930	4645	4645	4645	4645	0
118	20240419	172900	36564930	4645	4645	4645	4645	0
119	20240419	172800	36564930	4645	4645	4645	4645	0
120	20240419	172700	36564930	4645	4645	4645	4645	0
121	20240419	172600	36564930	4645	4645	4645	4645	0
122	20240419	172500	36564930	4645	4645	4645	4645	1
123	20240419	172400	36564930	4645	4645	4645	4645	0
124	20240419	172300	36564930	4645	4645	4645	4645	0
125	20240419	172200	36564930	4645	4645	4645	4645	0
126	20240419	172100	36564930	4645	4645	4645	4645	0
127	20240419	172000	36564930	4645	4645	4645	4645	0
128	20240419	171900	36564930	4645	4645	4645	4645	0
129	20240419	171800	36564930	4645	4645	4645	4645	0
130	20240419	171700	36564930	4645	4645	4645	4645	0
131	20240419	171600	36564930	4645	4645	4645	4645	0
132	20240419	171500	36564930	4645	4645	4645	4645	0
133	20240419	171400	36564930	4645	4645	4645	4645	0
134	20240419	171300	36564930	4645	4645	4645	4645	0
135	20240419	171200	36564930	4645	4645	4645	4645	0
136	20240419	171100	36564930	4645	4645	4645	4645	0
137	20240419	171000	36564930	4645	4645	4645	4645	0
138	20240419	170900	36564930	4645	4645	4645	4645	0
139	20240419	170800	36564930	4645	4645	4645	4645	0
140	20240419	170700	36564930	4645	4645	4645	4645	0
141	20240419	170600	36564930	4645	4645	4645	4645	0
142	20240419	170500	36564930	4645	4645	4645	4645	0
143	20240419	170400	36564930	4645	4645	4645	4645	0
144	20240419	170300	36564930	4645	4645	4645	4645	0
145	20240419	170200	36564930	4645	4645	4645	4645	0
146	20240419	170100	36564930	4645	4645	4645	4645	0
147	20240419	170000	36564930	4645	4645	4645	4645	0
148	20240419	165900	36564930	4645	4645	4645	4645	0
149	20240419	165800	36564930	4645	4645	4645	4645	0
150	20240419	165700	36564930	4645	4645	4645	4645	0
151	20240419	165600	36564930	4645	4645	4645	4645	0
152	20240419	165500	36564930	4645	4645	4645	4645	1
153	20240419	165400	36564930	4645	4645	4645	4645	0
154	20240419	165300	36564930	4645	4645	4645	4645	0
155	20240419	165200	36564930	4645	4645	4645	4645	0
156	20240419	165100	36564930	4645	4645	4645	4645	0
157	20240419	165000	36564930	4645	4645	4645	4645	0
158	20240419	164900	36564930	4645	4645	4645	4645	0
159	20240419	164800	36564930	4645	4645	4645	4645	0
160	20240419	164700	36564930	4645	4645	4645	4645	0
161	20240419	164600	36564930	4645	4645	4645	4645	0
162	20240419	164500	36564930	4645	4645	4645	4645	0
163	20240419	164400	36564930	4645	4645	4645	4645	0
164	20240419	164300	36564930	4645	4645	4645	4645	0
165	20240419	164200	36564930	4645	4645	4645	4645	0
166	20240419	164100	36564930	4645	4645	4645	4645	0
167	20240419	164000	36564930	4645	4645	4645	4645	0
168	20240419	163900	36564930	4645	4645	4645	4645	0
169	20240419	163800	36564930	4645	4645	4645	4645	0
170	20240419	163700	36564930	4645	4645	4645	4645	0
171	20240419	163600	36564930	4645	4645	4645	4645	0
172	20240419	163500	36564930	4645	4645	4645	4645	0
173	20240419	163400	36564930	4645	4645	4645	4645	0
174	20240419	163300	36564930	4645	4645	4645	4645	0
175	20240419	163200	36564930	4645	4645	4645	4645	0
176	20240419	163100	36564930	4645	4645	4645	4645	0
177	20240419	163000	36564930	4645	4645	4645	4645	0
178	20240419	162900	36564930	4645	4645	4645	4645	0
179	20240419	162800	36564930	4645	4645	4645	4645	0
180	20240419	162700	36564930	4645	4645	4645	4645	0
181	20240419	162600	36564930	4645	4645	4645	4645	0
182	20240419	162500	36564930	4645	4645	4645	4645	1
183	20240419	162400	36564930	4645	4645	4645	4645	0
184	20240419	162300	36564930	4645	4645	4645	4645	0
185	20240419	162200	36564930	4645	4645	4645	4645	0
186	20240419	162100	36564930	4645	4645	4645	4645	0
187	20240419	162000	36564930	4645	4645	4645	4645	0
188	20240419	161900	36564930	4645	4645	4645	4645	0
189	20240419	161800	36564930	4645	4645	4645	4645	0
190	20240419	161700	36564930	4645	4645	4645	4645	0
191	20240419	161600	36564930	4645	4645	4645	4645	0
192	20240419	161500	36564930	4645	4645	4645	4645	0
193	20240419	161400	36564930	4645	4645	4645	4645	0
194	20240419	161300	36564930	4645	4645	4645	4645	0
195	20240419	161200	36564930	4645	4645	4645	4645	0
196	20240419	161100	36564930	4645	4645	4645	4645	0
197	20240419	161000	36564930	4645	4645	4645	4645	0
198	20240419	160900	36564930	4645	4645	4645	4645	0
199	20240419	160800	36564930	4645	4645	4645	4645	0
200	20240419	160700	36564930	4645	4645	4645	4645	0
201	20240419	160600	36564930	4645	4645	4645	4645	0
202	20240419	160500	36564930	4645	4645	4645	4645	0
203	20240419	160400	36564930	4645	4645	4645	4645	0
204	20240419	160300	36564930	4645	4645	4645	4645	0
205	20240419	160200	36564930	4645	4645	4645	4645	0
206	20240419	160100	36564930	4645	4645	4645	4645	0
207	20240419	160000	36564930	4645	4645	4645	4645	0
208	20240419	155900	36564930	4645	4645	4645	4645	0
209	20240419	155800	36564930	4645	4645	4645	4645	0
210	20240419	155700	36564930	4645	4645	4645	4645	0
211	20240419	155600	36564930	4645	4645	4645	4645	0
212	20240419	155500	36564930	4645	4645	4645	4645	1
213	20240419	155400	36564930	4645	4645	4645	4645	0
214	20240419	155300	36564930	4645	4645	4645	4645	0
215	20240419	155200	36564930	4645	4645	4645	4645	0
216	20240419	155100	36564930	4645	4645	4645	4645	0
217	20240419	155000	36564930	4645	4645	4645	4645	0
218	20240419	154900	36564930	4645	4645	4645	4645	0
219	20240419	154800	36564930	4645	4645	4645	4645	0
220	20240419	154700	36564930	4645	4645	4645	4645	0
221	20240419	154600	36564930	4645	4645	4645	4645	0
222	20240419	154500	36564930	4645	4645	4645	4645	0
223	20240419	154400	36564930	4645	4645	4645	4645	0
224	20240419	154300	36564930	4645	4645	4645	4645	0
225	20240419	154200	36564930	4645	4645	4645	4645	0
226	20240419	154100	36564930	4645	4645	4645	4645	0
227	20240419	154000	36564930	4645	4645	4645	4645	0
228	20240419	153900	36564930	4645	4645	4645	4645	0
229	20240419	153800	36564930	4645	4645	4645	4645	0
230	20240419	153700	36564930	4645	4645	4645	4645	0
231	20240419	153600	36564930	4645	4645	4645	4645	0
232	20240419	153500	36564930	4645	4645	4645	4645	0
233	20240419	153400	36564930	4645	4645	4645	4645	0
234	20240419	153300	36564930	4645	4645	4645	4645	0
235	20240419	153200	36564930	4645	4645	4645	4645	0
236	20240419	153100	36564930	4645	4645	4645	4645	0
237	20240419	153000	36564930	4645	4645	4645	4645	0
238	20240419	152900	36564930	4645	4645	4645	4645	0
239	20240419	152800	36564930	4645	4645	4645	4645	0
240	20240419	152700	36564930	4645	4645	4645	4645	0
241	20240419	152600	36564930	4645	4645	4645	4645	0
242	20240419	152500	36564930	4645	4645	4645	4645	0
243	20240419	152400	36564930	4645	4645	4645	4645	0
244	20240419	152300	36564930	4645	4645	4645	4645	0
245	20240419	152200	36564930	4645	4645	4645	4645	0
246	20240419	152100	36564930	4645	4645	4645	4645	0
247	20240419	152000	36564930	4645	4645	4645	4645	0
248	20240419	151900	36564930	4645	4645	4645	4645	0
249	20240419	151800	36564930	4645	4645	4645	4645	0
250	20240419	151700	36564930	4645	4645	4645	4645	1
251	20240419	151600	36560285	4625	4625	4625	4625	0
252	20240419	151500	36560285	4625	4625	4625	4625	3
253	20240419	151400	36546410	4645	4645	4645	4645	1
254	20240419	151300	36541765	4645	4645	4645	4645	0
255	20240419	151200	36541765	4645	4645	4645	4645	0
256	20240419	151100	36541765	4645	4620	4645	4620	8
257	20240419	151000	36504780	4645	4645	4645	4645	0
258	20240419	150900	36504780	4645	4645	4645	4645	0
259	20240419	150800	36504780	4645	4645	4645	4645	1
260	20240419	150700	36500135	4645	4645	4645	4645	0
261	20240419	150600	36500135	4645	4645	4645	4645	1
262	20240419	150500	36495490	4620	4645	4645	4620	3
263	20240419	150400	36481605	4645	4645	4645	4645	0
264	20240419	150300	36481605	4645	4645	4645	4645	0
265	20240419	150200	36481605	4645	4645	4645	4645	1
266	20240419	150100	36476960	4620	4620	4620	4620	0
267	20240419	150000	36476960	4620	4625	4625	4620	508
268	20240419	145900	34129370	4645	4645	4645	4645	1
269	20240419	145800	34124725	4645	4645	4645	4645	0
270	20240419	145700	34124725	4645	4645	4645	4645	0
271	20240419	145600	34124725	4645	4645	4645	4645	1
272	20240419	145500	34120080	4645	4645	4645	4645	0
273	20240419	145400	34120080	4645	4645	4645	4645	0
274	20240419	145300	34120080	4645	4645	4645	4645	1
275	20240419	145200	34115435	4625	4625	4625	4625	271
276	20240419	145100	32862060	4645	4645	4645	4645	0
277	20240419	145000	32862060	4645	4645	4645	4645	1
278	20240419	144900	32857415	4645	4645	4645	4645	4
279	20240419	144800	32838835	4645	4645	4645	4645	0
280	20240419	144700	32838835	4645	4645	4645	4645	1
281	20240419	144600	32834190	4645	4645	4645	4645	1
282	20240419	144500	32829545	4625	4630	4630	4625	39
283	20240419	144400	32649075	4645	4645	4645	4645	1
284	20240419	144300	32644430	4645	4645	4645	4645	0
285	20240419	144200	32644430	4645	4645	4645	4645	0
286	20240419	144100	32644430	4645	4645	4645	4645	1
287	20240419	144000	32639785	4645	4645	4645	4645	0
288	20240419	143900	32639785	4645	4645	4645	4645	0
289	20240419	143800	32639785	4645	4645	4645	4645	1
290	20240419	143700	32635140	4645	4645	4645	4645	0
291	20240419	143600	32635140	4645	4645	4645	4645	0
292	20240419	143500	32635140	4645	4645	4645	4645	1
293	20240419	143400	32630495	4645	4630	4645	4630	46
294	20240419	143300	32417500	4630	4630	4630	4630	0
295	20240419	143200	32417500	4630	4630	4630	4630	5
296	20240419	143100	32394350	4630	4630	4630	4630	49
297	20240419	143000	32167480	4645	4645	4645	4645	0
298	20240419	142900	32167480	4645	4645	4645	4645	1
299	20240419	142800	32162835	4645	4645	4645	4645	0
300	20240419	142700	32162835	4645	4645	4645	4645	0
301	20240419	142600	32162835	4645	4645	4645	4645	1
302	20240419	142500	32158190	4645	4645	4645	4645	0
303	20240419	142400	32158190	4645	4645	4645	4645	0
304	20240419	142300	32158190	4645	4645	4645	4645	1
305	20240419	142200	32153545	4645	4645	4645	4645	0
306	20240419	142100	32153545	4645	4645	4645	4645	0
307	20240419	142000	32153545	4645	4645	4645	4645	1
308	20240419	141900	32148900	4645	4645	4645	4645	0
309	20240419	141800	32148900	4645	4645	4645	4645	0
310	20240419	141700	32148900	4645	4645	4645	4645	1
311	20240419	141600	32144255	4645	4645	4645	4645	0
312	20240419	141500	32144255	4645	4645	4645	4645	4
313	20240419	141400	32125675	4645	4645	4645	4645	1
314	20240419	141300	32121030	4630	4640	4640	4630	63
315	20240419	141200	31829190	4645	4645	4645	4645	0
316	20240419	141100	31829190	4645	4645	4645	4645	1
317	20240419	141000	31824545	4645	4645	4645	4645	0
318	20240419	140900	31824545	4645	4645	4645	4645	0
319	20240419	140800	31824545	4645	4645	4645	4645	1
320	20240419	140700	31819900	4645	4645	4645	4645	0
321	20240419	140600	31819900	4645	4645	4645	4645	0
322	20240419	140500	31819900	4645	4645	4645	4645	1
323	20240419	140400	31815255	4645	4645	4645	4645	0
324	20240419	140300	31815255	4645	4645	4645	4645	0
325	20240419	140200	31815255	4645	4645	4645	4645	1
326	20240419	140100	31810610	4645	4645	4645	4645	0
327	20240419	140000	31810610	4645	4645	4645	4645	29
328	20240419	135900	31675905	4675	4675	4675	4675	1
329	20240419	135800	31671230	4675	4675	4675	4675	4
330	20240419	135700	31652530	4675	4675	4675	4675	0
331	20240419	135600	31652530	4675	4675	4675	4675	1
332	20240419	135500	31647855	4630	4630	4630	4630	0
333	20240419	135400	31647855	4630	4660	4660	4630	100
334	20240419	135300	31184605	4675	4675	4675	4675	1
335	20240419	135200	31179930	4675	4675	4675	4675	0
336	20240419	135100	31179930	4675	4675	4675	4675	24
337	20240419	135000	31067730	4680	4680	4680	4680	0
338	20240419	134900	31067730	4680	4680	4680	4680	0
339	20240419	134800	31067730	4680	4680	4680	4680	0
340	20240419	134700	31067730	4680	4680	4680	4680	0
341	20240419	134600	31067730	4680	4680	4680	4680	0
342	20240419	134500	31067730	4680	4680	4680	4680	0
343	20240419	134400	31067730	4680	4680	4680	4680	0
344	20240419	134300	31067730	4680	4680	4680	4680	0
345	20240419	134200	31067730	4680	4680	4680	4680	0
346	20240419	134100	31067730	4680	4680	4680	4680	4
347	20240419	134000	31049010	4685	4685	4685	4685	0
348	20240419	133900	31049010	4685	4685	4685	4685	0
349	20240419	133800	31049010	4685	4685	4685	4685	0
350	20240419	133700	31049010	4685	4685	4685	4685	0
351	20240419	133600	31049010	4685	4685	4685	4685	0
352	20240419	133500	31049010	4685	4685	4685	4685	0
353	20240419	133400	31049010	4685	4685	4685	4685	0
354	20240419	133300	31049010	4685	4685	4685	4685	0
355	20240419	133200	31049010	4685	4685	4685	4685	0
356	20240419	133100	31049010	4685	4685	4685	4685	0
357	20240419	133000	31049010	4685	4685	4685	4685	0
358	20240419	132900	31049010	4685	4685	4685	4685	0
359	20240419	132800	31049010	4685	4685	4685	4685	0
360	20240419	132700	31049010	4685	4685	4685	4685	0
361	20240419	132600	31049010	4685	4685	4685	4685	0
362	20240419	132500	31049010	4685	4685	4685	4685	0
363	20240419	132400	31049010	4685	4685	4685	4685	4
364	20240419	132300	31030270	4685	4685	4685	4685	0
365	20240419	132200	31030270	4685	4685	4685	4685	0
366	20240419	132100	31030270	4685	4685	4685	4685	0
367	20240419	132000	31030270	4685	4685	4685	4685	0
368	20240419	131900	31030270	4685	4685	4685	4685	0
369	20240419	131800	31030270	4685	4685	4685	4685	0
370	20240419	131700	31030270	4685	4685	4685	4685	0
371	20240419	131600	31030270	4685	4685	4685	4685	0
372	20240419	131500	31030270	4685	4685	4685	4685	0
373	20240419	131400	31030270	4685	4685	4685	4685	0
374	20240419	131300	31030270	4685	4685	4685	4685	0
375	20240419	131200	31030270	4685	4685	4685	4685	0
376	20240419	131100	31030270	4685	4685	4685	4685	0
377	20240419	131000	31030270	4685	4685	4685	4685	0
378	20240419	130900	31030270	4685	4685	4685	4685	0
379	20240419	130800	31030270	4685	4685	4685	4685	0
380	20240419	130700	31030270	4685	4685	4685	4685	4
381	20240419	130600	31011530	4690	4690	4690	4690	0
382	20240419	130500	31011530	4690	4690	4690	4690	0
383	20240419	130400	31011530	4690	4690	4690	4690	0
384	20240419	130300	31011530	4690	4690	4690	4690	0
385	20240419	130200	31011530	4690	4690	4690	4690	0
386	20240419	130100	31011530	4690	4690	4690	4690	0
387	20240419	130000	31011530	4690	4690	4690	4690	0
388	20240419	125900	31011530	4690	4690	4690	4690	0
389	20240419	125800	31011530	4690	4690	4690	4690	0
390	20240419	125700	31011530	4690	4690	4690	4690	0
391	20240419	125600	31011530	4690	4690	4690	4690	0
392	20240419	125500	31011530	4690	4690	4690	4690	0
393	20240419	125400	31011530	4690	4690	4690	4690	0
394	20240419	125300	31011530	4690	4690	4690	4690	0
395	20240419	125200	31011530	4690	4690	4690	4690	0
396	20240419	125100	31011530	4690	4690	4690	4690	0
397	20240419	125000	31011530	4690	4690	4690	4690	5
398	20240419	124900	30988080	4690	4690	4690	4690	0
399	20240419	124800	30988080	4690	4690	4690	4690	0
400	20240419	124700	30988080	4690	4690	4690	4690	0
401	20240419	124600	30988080	4690	4690	4690	4690	0
402	20240419	124500	30988080	4690	4690	4690	4690	0
403	20240419	124400	30988080	4690	4690	4690	4690	0
404	20240419	124300	30988080	4690	4690	4690	4690	0
405	20240419	124200	30988080	4690	4690	4690	4690	1
406	20240419	124100	30983390	4660	4680	4680	4660	382
407	20240419	124000	29196335	4680	4680	4680	4680	0
408	20240419	123900	29196335	4680	4680	4680	4680	1
409	20240419	123800	29191655	4670	4670	4670	4670	0
410	20240419	123700	29191655	4670	4670	4670	4670	0
411	20240419	123600	29191655	4670	4665	4670	4665	83
412	20240419	123500	28804090	4665	4665	4665	4665	1
413	20240419	123400	28799425	4660	4660	4660	4660	0
414	20240419	123300	28799425	4660	4660	4660	4660	5
415	20240419	123200	28776125	4660	4660	4660	4660	1
416	20240419	123100	28771465	4660	4660	4660	4660	0
417	20240419	123000	28771465	4660	4660	4660	4660	0
418	20240419	122900	28771465	4660	4660	4660	4660	1
419	20240419	122800	28766805	4660	4660	4660	4660	0
420	20240419	122700	28766805	4660	4660	4660	4660	0
421	20240419	122600	28766805	4660	4660	4660	4660	1
422	20240419	122500	28762145	4660	4660	4660	4660	0
423	20240419	122400	28762145	4660	4660	4660	4660	0
424	20240419	122300	28762145	4660	4660	4660	4660	1
425	20240419	122200	28757485	4660	4660	4660	4660	0
426	20240419	122100	28757485	4660	4660	4660	4660	0
427	20240419	122000	28757485	4660	4660	4660	4660	1
428	20240419	121900	28752825	4655	4655	4655	4655	0
429	20240419	121800	28752825	4655	4655	4655	4655	0
430	20240419	121700	28752825	4655	4655	4655	4655	1
431	20240419	121600	28748170	4655	4655	4655	4655	5
432	20240419	121500	28724895	4655	4655	4655	4655	0
433	20240419	121400	28724895	4655	4655	4655	4655	1
434	20240419	121300	28720240	4655	4655	4655	4655	0
435	20240419	121200	28720240	4655	4655	4655	4655	0
436	20240419	121100	28720240	4655	4645	4655	4645	42
437	20240419	121000	28525140	4645	4645	4645	4645	0
438	20240419	120900	28525140	4645	4645	4645	4645	0
439	20240419	120800	28525140	4645	4645	4645	4645	0
440	20240419	120700	28525140	4645	4645	4645	4645	1
441	20240419	120600	28520495	4645	4645	4645	4645	0
442	20240419	120500	28520495	4645	4645	4645	4645	0
443	20240419	120400	28520495	4645	4645	4645	4645	1
444	20240419	120300	28515850	4645	4645	4645	4645	0
445	20240419	120200	28515850	4645	4645	4645	4645	0
446	20240419	120100	28515850	4645	4645	4645	4645	1
447	20240419	120000	28511205	4645	4645	4645	4645	0
448	20240419	115900	28511205	4645	4645	4645	4645	5
449	20240419	115800	28487980	4645	4645	4645	4645	1
450	20240419	115700	28483335	4645	4645	4645	4645	0
451	20240419	115600	28483335	4645	4645	4645	4645	0
452	20240419	115500	28483335	4645	4645	4645	4645	1
453	20240419	115400	28478690	4620	4625	4625	4620	218
454	20240419	115300	27471075	4655	4655	4655	4655	0
455	20240419	115200	27471075	4655	4655	4655	4655	1
456	20240419	115100	27466420	4655	4655	4655	4655	0
457	20240419	115000	27466420	4655	4655	4655	4655	0
458	20240419	114900	27466420	4655	4655	4655	4655	1
459	20240419	114800	27461765	4655	4655	4655	4655	0
460	20240419	114700	27461765	4655	4655	4655	4655	0
461	20240419	114600	27461765	4655	4655	4655	4655	1
462	20240419	114500	27457110	4655	4655	4655	4655	0
463	20240419	114400	27457110	4655	4655	4655	4655	0
464	20240419	114300	27457110	4655	4655	4655	4655	1
465	20240419	114200	27452455	4655	4655	4655	4655	5
466	20240419	114100	27429180	4655	4655	4655	4655	0
467	20240419	114000	27429180	4655	4655	4655	4655	1
468	20240419	113900	27424525	4655	4655	4655	4655	0
469	20240419	113800	27424525	4655	4655	4655	4655	0
470	20240419	113700	27424525	4655	4655	4655	4655	1
471	20240419	113600	27419870	4655	4655	4655	4655	0
472	20240419	113500	27419870	4655	4655	4655	4655	0
473	20240419	113400	27419870	4655	4655	4655	4655	1
474	20240419	113300	27415215	4650	4650	4650	4650	0
475	20240419	113200	27415215	4650	4650	4650	4650	0
476	20240419	113100	27415215	4650	4620	4650	4615	172
477	20240419	113000	26620565	4635	4635	4635	4635	382
478	20240419	112900	24849995	4635	4635	4635	4635	410
479	20240419	112800	22949645	4650	4650	4650	4650	1
480	20240419	112700	22944995	4650	4650	4650	4650	0
481	20240419	112600	22944995	4650	4650	4650	4650	0
482	20240419	112500	22944995	4650	4650	4650	4635	16
483	20240419	112400	22870715	4650	4650	4650	4650	0
484	20240419	112300	22870715	4650	4650	4650	4650	0
485	20240419	112200	22870715	4650	4650	4650	4650	1
486	20240419	112100	22866065	4650	4650	4650	4650	0
487	20240419	112000	22866065	4650	4650	4650	4650	0
488	20240419	111900	22866065	4650	4650	4650	4650	1
489	20240419	111800	22861415	4645	4640	4645	4640	214
490	20240419	111700	21868405	4635	4635	4635	4635	204
491	20240419	111600	20922865	4635	4635	4635	4635	25
492	20240419	111500	20806990	4640	4640	4640	4640	0
493	20240419	111400	20806990	4640	4640	4640	4640	0
494	20240419	111300	20806990	4640	4640	4640	4640	1
495	20240419	111200	20802350	4670	4670	4670	4670	0
496	20240419	111100	20802350	4670	4670	4670	4670	0
497	20240419	111000	20802350	4670	4670	4670	4670	1
498	20240419	110900	20797680	4675	4675	4675	4675	0
499	20240419	110800	20797680	4675	4675	4675	4675	5
500	20240419	110700	20774305	4675	4675	4675	4675	1
501	20240419	110600	20769630	4675	4675	4675	4675	0
502	20240419	110500	20769630	4675	4675	4675	4675	0
503	20240419	110400	20769630	4675	4675	4675	4675	1
504	20240419	110300	20764955	4675	4675	4675	4675	0
505	20240419	110200	20764955	4675	4675	4675	4675	0
506	20240419	110100	20764955	4675	4675	4675	4675	1
507	20240419	110000	20760280	4675	4675	4675	4675	0
508	20240419	105900	20760280	4675	4675	4675	4675	1
509	20240419	105800	20755605	4675	4675	4675	4675	0
510	20240419	105700	20755605	4675	4675	4675	4675	0
511	20240419	105600	20755605	4675	4675	4675	4675	1
512	20240419	105500	20750930	4675	4675	4675	4675	0
513	20240419	105400	20750930	4675	4675	4675	4675	0
514	20240419	105300	20750930	4675	4675	4675	4675	1
515	20240419	105200	20746255	4680	4680	4680	4680	0
516	20240419	105100	20746255	4680	4680	4680	4680	5
517	20240419	105000	20722855	4675	4675	4675	4675	2
518	20240419	104900	20713505	4680	4680	4680	4680	0
519	20240419	104800	20713505	4680	4680	4680	4680	0
520	20240419	104700	20713505	4680	4680	4680	4680	0
521	20240419	104600	20713505	4680	4680	4680	4680	1
522	20240419	104500	20708825	4635	4635	4635	4635	0
523	20240419	104400	20708825	4635	4675	4675	4635	2
524	20240419	104300	20699515	4670	4670	4670	4670	0
525	20240419	104200	20699515	4670	4670	4670	4670	0
526	20240419	104100	20699515	4670	4670	4670	4670	0
527	20240419	104000	20699515	4670	4670	4670	4670	1
528	20240419	103900	20694845	4675	4675	4675	4675	0
529	20240419	103800	20694845	4675	4675	4675	4675	38
530	20240419	103700	20517195	4675	4675	4675	4675	65
531	20240419	103600	20213320	4675	4675	4675	4675	1
532	20240419	103500	20208645	4675	4675	4675	4675	23
533	20240419	103400	20101120	4675	4675	4680	4675	11
534	20240419	103300	20049670	4675	4675	4675	4675	0
535	20240419	103200	20049670	4675	4675	4675	4675	0
536	20240419	103100	20049670	4675	4675	4675	4675	26
537	20240419	103000	19928120	4675	4675	4675	4675	0
538	20240419	102900	19928120	4675	4675	4675	4675	0
539	20240419	102800	19928120	4675	4675	4675	4675	18
540	20240419	102700	19843970	4675	4675	4675	4675	0
541	20240419	102600	19843970	4675	4675	4675	4675	0
542	20240419	102500	19843970	4675	4675	4675	4675	17
543	20240419	102400	19764495	4675	4675	4675	4675	0
544	20240419	102300	19764495	4675	4675	4675	4675	0
545	20240419	102200	19764495	4675	4675	4675	4675	24
546	20240419	102100	19652295	4675	4675	4675	4675	24
547	20240419	102000	19540095	4680	4680	4680	4680	0
548	20240419	101900	19540095	4680	4715	4715	4680	126
549	20240419	101800	18950205	4715	4715	4715	4715	0
550	20240419	101700	18950205	4715	4715	4715	4715	5
551	20240419	101600	18926630	4715	4715	4715	4715	0
552	20240419	101500	18926630	4715	4715	4715	4715	0
553	20240419	101400	18926630	4715	4715	4715	4715	0
554	20240419	101300	18926630	4715	4715	4715	4715	0
555	20240419	101200	18926630	4715	4715	4715	4715	0
556	20240419	101100	18926630	4715	4715	4715	4715	0
557	20240419	101000	18926630	4715	4715	4715	4715	0
558	20240419	100900	18926630	4715	4715	4715	4715	0
559	20240419	100800	18926630	4715	4715	4715	4715	0
560	20240419	100700	18926630	4715	4715	4715	4715	0
561	20240419	100600	18926630	4715	4715	4715	4715	0
562	20240419	100500	18926630	4715	4715	4715	4715	0
563	20240419	100400	18926630	4715	4715	4715	4715	0
564	20240419	100300	18926630	4715	4715	4715	4715	0
565	20240419	100200	18926630	4715	4715	4715	4715	0
566	20240419	100100	18926630	4715	4715	4715	4715	0
567	20240419	100000	18926630	4715	4715	4715	4715	5
568	20240419	095900	18903055	4715	4715	4715	4715	0
569	20240419	095800	18903055	4715	4715	4715	4715	0
570	20240419	095700	18903055	4715	4715	4715	4715	0
571	20240419	095600	18903055	4715	4715	4715	4715	0
572	20240419	095500	18903055	4715	4715	4715	4715	0
573	20240419	095400	18903055	4715	4715	4715	4715	0
574	20240419	095300	18903055	4715	4715	4715	4715	0
575	20240419	095200	18903055	4715	4715	4715	4715	0
576	20240419	095100	18903055	4715	4715	4715	4715	0
577	20240419	095000	18903055	4715	4715	4715	4715	0
578	20240419	094900	18903055	4715	4715	4715	4715	0
579	20240419	094800	18903055	4715	4715	4715	4715	0
580	20240419	094700	18903055	4715	4715	4715	4715	0
581	20240419	094600	18903055	4715	4715	4715	4715	0
582	20240419	094500	18903055	4715	4715	4715	4715	0
583	20240419	094400	18903055	4715	4715	4715	4715	0
584	20240419	094300	18903055	4715	4715	4715	4715	5
585	20240419	094200	18879480	4720	4720	4720	4720	0
586	20240419	094100	18879480	4720	4720	4720	4720	0
587	20240419	094000	18879480	4720	4720	4720	4720	0
588	20240419	093900	18879480	4720	4720	4720	4720	0
589	20240419	093800	18879480	4720	4720	4720	4720	0
590	20240419	093700	18879480	4720	4720	4720	4720	0
591	20240419	093600	18879480	4720	4720	4720	4720	0
592	20240419	093500	18879480	4720	4720	4720	4720	0
593	20240419	093400	18879480	4720	4720	4720	4720	1
594	20240419	093300	18874760	4720	4720	4720	4720	83
595	20240419	093200	18483000	4720	4720	4720	4720	0
596	20240419	093100	18483000	4720	4720	4720	4720	1751
597	20240419	093000	10218280	4720	4720	4720	4720	151
598	20240419	092900	9505560	4720	4720	4720	4720	1100
599	20240419	092800	4313560	4725	4725	4725	4725	0
600	20240419	092700	4313560	4725	4725	4725	4725	0
601	20240419	092600	4313560	4725	4725	4725	4725	5
602	20240419	092500	4289935	4725	4725	4725	4725	0
603	20240419	092400	4289935	4725	4725	4725	4725	0
604	20240419	092300	4289935	4725	4725	4725	4725	0
605	20240419	092200	4289935	4725	4725	4725	4725	0
606	20240419	092100	4289935	4725	4725	4725	4725	0
607	20240419	092000	4289935	4725	4725	4725	4725	1
608	20240419	091900	4285210	4725	4725	4725	4725	0
609	20240419	091800	4285210	4725	4725	4725	4725	0
610	20240419	091700	4285210	4725	4725	4725	4725	0
611	20240419	091600	4285210	4725	4725	4725	4725	10
612	20240419	091500	4237960	4725	4725	4725	4725	0
613	20240419	091400	4237960	4725	4725	4725	4725	0
614	20240419	091300	4237960	4725	4725	4725	4725	0
615	20240419	091200	4237960	4725	4725	4725	4725	0
616	20240419	091100	4237960	4725	4725	4725	4725	0
617	20240419	091000	4237960	4725	4725	4725	4725	0
618	20240419	090900	4237960	4725	4725	4725	4725	0
619	20240419	090800	4237960	4725	4725	4725	4725	0
620	20240419	090700	4237960	4725	4725	4725	4725	37
621	20240419	090600	4063135	4725	4725	4725	4725	1
622	20240419	090500	4058410	4675	4675	4675	4675	0
623	20240419	090400	4058410	4675	4675	4675	4675	51
624	20240419	090300	3819985	4675	4675	4675	4675	0
625	20240419	090200	3819985	4675	4675	4675	4675	70
626	20240419	090100	3492735	4675	4630	4675	4630	231
627	20240419	090000	2416860	4630	4630	4630	4630	522