KissMeData/066670/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	193100	306699510	5030	5030	5030	5030	640
3	20240415	193000	306699510	5030	5030	5030	5030	0
4	20240415	192900	306699510	5030	5030	5030	5030	0
5	20240415	192800	306699510	5030	5030	5030	5030	0
6	20240415	192700	306699510	5030	5030	5030	5030	0
7	20240415	192600	306699510	5030	5030	5030	5030	0
8	20240415	192500	306699510	5030	5030	5030	5030	0
9	20240415	192400	306699510	5030	5030	5030	5030	0
10	20240415	192300	306699510	5030	5030	5030	5030	0
11	20240415	192200	306699510	5030	5030	5030	5030	0
12	20240415	192100	306699510	5030	5030	5030	5030	0
13	20240415	192000	306699510	5030	5030	5030	5030	0
14	20240415	191900	306699510	5030	5030	5030	5030	0
15	20240415	191800	306699510	5030	5030	5030	5030	0
16	20240415	191700	306699510	5030	5030	5030	5030	0
17	20240415	191600	306699510	5030	5030	5030	5030	0
18	20240415	191500	306699510	5030	5030	5030	5030	0
19	20240415	191400	306699510	5030	5030	5030	5030	0
20	20240415	191300	306699510	5030	5030	5030	5030	0
21	20240415	191200	306699510	5030	5030	5030	5030	0
22	20240415	191100	306699510	5030	5030	5030	5030	0
23	20240415	191000	306699510	5030	5030	5030	5030	0
24	20240415	190900	306699510	5030	5030	5030	5030	0
25	20240415	190800	306699510	5030	5030	5030	5030	0
26	20240415	190700	306699510	5030	5030	5030	5030	0
27	20240415	190600	306699510	5030	5030	5030	5030	0
28	20240415	190500	306699510	5030	5030	5030	5030	0
29	20240415	190400	306699510	5030	5030	5030	5030	0
30	20240415	190300	306699510	5030	5030	5030	5030	0
31	20240415	190200	306699510	5030	5030	5030	5030	0
32	20240415	190100	306699510	5030	5030	5030	5030	640
33	20240415	190000	306699510	5030	5030	5030	5030	0
34	20240415	185900	306699510	5030	5030	5030	5030	0
35	20240415	185800	306699510	5030	5030	5030	5030	0
36	20240415	185700	306699510	5030	5030	5030	5030	0
37	20240415	185600	306699510	5030	5030	5030	5030	0
38	20240415	185500	306699510	5030	5030	5030	5030	0
39	20240415	185400	306699510	5030	5030	5030	5030	0
40	20240415	185300	306699510	5030	5030	5030	5030	0
41	20240415	185200	306699510	5030	5030	5030	5030	0
42	20240415	185100	306699510	5030	5030	5030	5030	0
43	20240415	185000	306699510	5030	5030	5030	5030	0
44	20240415	184900	306699510	5030	5030	5030	5030	0
45	20240415	184800	306699510	5030	5030	5030	5030	0
46	20240415	184700	306699510	5030	5030	5030	5030	0
47	20240415	184600	306699510	5030	5030	5030	5030	0
48	20240415	184500	306699510	5030	5030	5030	5030	0
49	20240415	184400	306699510	5030	5030	5030	5030	0
50	20240415	184300	306699510	5030	5030	5030	5030	0
51	20240415	184200	306699510	5030	5030	5030	5030	0
52	20240415	184100	306699510	5030	5030	5030	5030	0
53	20240415	184000	306699510	5030	5030	5030	5030	0
54	20240415	183900	306699510	5030	5030	5030	5030	0
55	20240415	183800	306699510	5030	5030	5030	5030	0
56	20240415	183700	306699510	5030	5030	5030	5030	0
57	20240415	183600	306699510	5030	5030	5030	5030	0
58	20240415	183500	306699510	5030	5030	5030	5030	0
59	20240415	183400	306699510	5030	5030	5030	5030	0
60	20240415	183300	306699510	5030	5030	5030	5030	0
61	20240415	183200	306699510	5030	5030	5030	5030	0
62	20240415	183100	306699510	5030	5030	5030	5030	640
63	20240415	183000	306699510	5030	5030	5030	5030	0
64	20240415	182900	306699510	5030	5030	5030	5030	0
65	20240415	182800	306699510	5030	5030	5030	5030	0
66	20240415	182700	306699510	5030	5030	5030	5030	0
67	20240415	182600	306699510	5030	5030	5030	5030	0
68	20240415	182500	306699510	5030	5030	5030	5030	0
69	20240415	182400	306699510	5030	5030	5030	5030	0
70	20240415	182300	306699510	5030	5030	5030	5030	0
71	20240415	182200	306699510	5030	5030	5030	5030	0
72	20240415	182100	306699510	5030	5030	5030	5030	0
73	20240415	182000	306699510	5030	5030	5030	5030	0
74	20240415	181900	306699510	5030	5030	5030	5030	0
75	20240415	181800	306699510	5030	5030	5030	5030	0
76	20240415	181700	306699510	5030	5030	5030	5030	0
77	20240415	181600	306699510	5030	5030	5030	5030	0
78	20240415	181500	306699510	5030	5030	5030	5030	0
79	20240415	181400	306699510	5030	5030	5030	5030	0
80	20240415	181300	306699510	5030	5030	5030	5030	0
81	20240415	181200	306699510	5030	5030	5030	5030	0
82	20240415	181100	306699510	5030	5030	5030	5030	0
83	20240415	181000	306699510	5030	5030	5030	5030	0
84	20240415	180900	306699510	5030	5030	5030	5030	0
85	20240415	180800	306699510	5030	5030	5030	5030	0
86	20240415	180700	306699510	5030	5030	5030	5030	0
87	20240415	180600	306699510	5030	5030	5030	5030	0
88	20240415	180500	306699510	5030	5030	5030	5030	0
89	20240415	180400	306699510	5030	5030	5030	5030	0
90	20240415	180300	306699510	5030	5030	5030	5030	0
91	20240415	180200	306699510	5030	5030	5030	5030	0
92	20240415	180100	306699510	5030	5030	5030	5030	640
93	20240415	180000	306699510	5030	5030	5030	5030	0
94	20240415	175900	306699510	5030	5030	5030	5030	0
95	20240415	175800	306699510	5030	5030	5030	5030	0
96	20240415	175700	306699510	5030	5030	5030	5030	0
97	20240415	175600	306699510	5030	5030	5030	5030	0
98	20240415	175500	306699510	5030	5030	5030	5030	0
99	20240415	175400	306699510	5030	5030	5030	5030	0
100	20240415	175300	306699510	5030	5030	5030	5030	0
101	20240415	175200	306699510	5030	5030	5030	5030	0
102	20240415	175100	306699510	5030	5030	5030	5030	0
103	20240415	175000	306699510	5030	5030	5030	5030	0
104	20240415	174900	306699510	5030	5030	5030	5030	0
105	20240415	174800	306699510	5030	5030	5030	5030	0
106	20240415	174700	306699510	5030	5030	5030	5030	0
107	20240415	174600	306699510	5030	5030	5030	5030	0
108	20240415	174500	306699510	5030	5030	5030	5030	0
109	20240415	174400	306699510	5030	5030	5030	5030	0
110	20240415	174300	306699510	5030	5030	5030	5030	0
111	20240415	174200	306699510	5030	5030	5030	5030	0
112	20240415	174100	306699510	5030	5030	5030	5030	0
113	20240415	174000	306699510	5030	5030	5030	5030	0
114	20240415	173900	306699510	5030	5030	5030	5030	0
115	20240415	173800	306699510	5030	5030	5030	5030	0
116	20240415	173700	306699510	5030	5030	5030	5030	0
117	20240415	173600	306699510	5030	5030	5030	5030	0
118	20240415	173500	306699510	5030	5030	5030	5030	0
119	20240415	173400	306699510	5030	5030	5030	5030	0
120	20240415	173300	306699510	5030	5030	5030	5030	0
121	20240415	173200	306699510	5030	5030	5030	5030	0
122	20240415	173100	306699510	5030	5030	5030	5030	640
123	20240415	173000	306699510	5030	5030	5030	5030	0
124	20240415	172900	306699510	5030	5030	5030	5030	0
125	20240415	172800	306699510	5030	5030	5030	5030	0
126	20240415	172700	306699510	5030	5030	5030	5030	0
127	20240415	172600	306699510	5030	5030	5030	5030	0
128	20240415	172500	306699510	5030	5030	5030	5030	0
129	20240415	172400	306699510	5030	5030	5030	5030	0
130	20240415	172300	306699510	5030	5030	5030	5030	0
131	20240415	172200	306699510	5030	5030	5030	5030	0
132	20240415	172100	306699510	5030	5030	5030	5030	0
133	20240415	172000	306699510	5030	5030	5030	5030	0
134	20240415	171900	306699510	5030	5030	5030	5030	0
135	20240415	171800	306699510	5030	5030	5030	5030	0
136	20240415	171700	306699510	5030	5030	5030	5030	0
137	20240415	171600	306699510	5030	5030	5030	5030	0
138	20240415	171500	306699510	5030	5030	5030	5030	0
139	20240415	171400	306699510	5030	5030	5030	5030	0
140	20240415	171300	306699510	5030	5030	5030	5030	0
141	20240415	171200	306699510	5030	5030	5030	5030	0
142	20240415	171100	306699510	5030	5030	5030	5030	0
143	20240415	171000	306699510	5030	5030	5030	5030	0
144	20240415	170900	306699510	5030	5030	5030	5030	0
145	20240415	170800	306699510	5030	5030	5030	5030	0
146	20240415	170700	306699510	5030	5030	5030	5030	0
147	20240415	170600	306699510	5030	5030	5030	5030	0
148	20240415	170500	306699510	5030	5030	5030	5030	0
149	20240415	170400	306699510	5030	5030	5030	5030	0
150	20240415	170300	306699510	5030	5030	5030	5030	0
151	20240415	170200	306699510	5030	5030	5030	5030	0
152	20240415	170100	306699510	5030	5030	5030	5030	640
153	20240415	170000	306699510	5030	5030	5030	5030	0
154	20240415	165900	306699510	5030	5030	5030	5030	0
155	20240415	165800	306699510	5030	5030	5030	5030	0
156	20240415	165700	306699510	5030	5030	5030	5030	0
157	20240415	165600	306699510	5030	5030	5030	5030	0
158	20240415	165500	306699510	5030	5030	5030	5030	0
159	20240415	165400	306699510	5030	5030	5030	5030	0
160	20240415	165300	306699510	5030	5030	5030	5030	0
161	20240415	165200	306699510	5030	5030	5030	5030	0
162	20240415	165100	306699510	5030	5030	5030	5030	0
163	20240415	165000	306699510	5030	5030	5030	5030	0
164	20240415	164900	306699510	5030	5030	5030	5030	0
165	20240415	164800	306699510	5030	5030	5030	5030	0
166	20240415	164700	306699510	5030	5030	5030	5030	0
167	20240415	164600	306699510	5030	5030	5030	5030	0
168	20240415	164500	306699510	5030	5030	5030	5030	0
169	20240415	164400	306699510	5030	5030	5030	5030	0
170	20240415	164300	306699510	5030	5030	5030	5030	0
171	20240415	164200	306699510	5030	5030	5030	5030	0
172	20240415	164100	306699510	5030	5030	5030	5030	0
173	20240415	164000	306699510	5030	5030	5030	5030	0
174	20240415	163900	306699510	5030	5030	5030	5030	0
175	20240415	163800	306699510	5030	5030	5030	5030	0
176	20240415	163700	306699510	5030	5030	5030	5030	0
177	20240415	163600	306699510	5030	5030	5030	5030	0
178	20240415	163500	306699510	5030	5030	5030	5030	0
179	20240415	163400	306699510	5030	5030	5030	5030	0
180	20240415	163300	306699510	5030	5030	5030	5030	0
181	20240415	163200	306699510	5030	5030	5030	5030	0
182	20240415	163100	306699510	5030	5030	5030	5030	640
183	20240415	163000	306699510	5030	5030	5030	5030	0
184	20240415	162900	306699510	5030	5030	5030	5030	0
185	20240415	162800	306699510	5030	5030	5030	5030	0
186	20240415	162700	306699510	5030	5030	5030	5030	0
187	20240415	162600	306699510	5030	5030	5030	5030	0
188	20240415	162500	306699510	5030	5030	5030	5030	0
189	20240415	162400	306699510	5030	5030	5030	5030	0
190	20240415	162300	306699510	5030	5030	5030	5030	0
191	20240415	162200	306699510	5030	5030	5030	5030	0
192	20240415	162100	306699510	5030	5030	5030	5030	0
193	20240415	162000	306699510	5030	5030	5030	5030	0
194	20240415	161900	306699510	5030	5030	5030	5030	0
195	20240415	161800	306699510	5030	5030	5030	5030	0
196	20240415	161700	306699510	5030	5030	5030	5030	0
197	20240415	161600	306699510	5030	5030	5030	5030	0
198	20240415	161500	306699510	5030	5030	5030	5030	0
199	20240415	161400	306699510	5030	5030	5030	5030	0
200	20240415	161300	306699510	5030	5030	5030	5030	0
201	20240415	161200	306699510	5030	5030	5030	5030	0
202	20240415	161100	306699510	5030	5030	5030	5030	0
203	20240415	161000	306699510	5030	5030	5030	5030	0
204	20240415	160900	306699510	5030	5030	5030	5030	0
205	20240415	160800	306699510	5030	5030	5030	5030	0
206	20240415	160700	306699510	5030	5030	5030	5030	0
207	20240415	160600	306699510	5030	5030	5030	5030	0
208	20240415	160500	306699510	5030	5030	5030	5030	0
209	20240415	160400	306699510	5030	5030	5030	5030	0
210	20240415	160300	306699510	5030	5030	5030	5030	0
211	20240415	160200	306699510	5030	5030	5030	5030	0
212	20240415	160100	306699510	5030	5030	5030	5030	640
213	20240415	160000	306699510	5030	5030	5030	5030	0
214	20240415	155900	306699510	5030	5030	5030	5030	0
215	20240415	155800	306699510	5030	5030	5030	5030	0
216	20240415	155700	306699510	5030	5030	5030	5030	0
217	20240415	155600	306699510	5030	5030	5030	5030	0
218	20240415	155500	306699510	5030	5030	5030	5030	0
219	20240415	155400	306699510	5030	5030	5030	5030	0
220	20240415	155300	306699510	5030	5030	5030	5030	0
221	20240415	155200	306699510	5030	5030	5030	5030	0
222	20240415	155100	306699510	5030	5030	5030	5030	0
223	20240415	155000	306699510	5030	5030	5030	5030	0
224	20240415	154900	306699510	5030	5030	5030	5030	0
225	20240415	154800	306699510	5030	5030	5030	5030	0
226	20240415	154700	306699510	5030	5030	5030	5030	0
227	20240415	154600	306699510	5030	5030	5030	5030	0
228	20240415	154500	306699510	5030	5030	5030	5030	0
229	20240415	154400	306699510	5030	5030	5030	5030	0
230	20240415	154300	306699510	5030	5030	5030	5030	0
231	20240415	154200	306699510	5030	5030	5030	5030	0
232	20240415	154100	306699510	5030	5030	5030	5030	0
233	20240415	154000	306699510	5030	5030	5030	5030	0
234	20240415	153900	306699510	5030	5030	5030	5030	0
235	20240415	153800	306699510	5030	5030	5030	5030	0
236	20240415	153700	306699510	5030	5030	5030	5030	0
237	20240415	153600	306699510	5030	5030	5030	5030	0
238	20240415	153500	306699510	5030	5030	5030	5030	0
239	20240415	153400	306699510	5030	5030	5030	5030	0
240	20240415	153300	306699510	5030	5030	5030	5030	0
241	20240415	153200	306699510	5030	5030	5030	5030	0
242	20240415	153100	306699510	5030	5030	5030	5030	640
243	20240415	153000	306699510	5030	5030	5030	5030	640
244	20240415	152900	303480310	5050	5050	5050	5050	0
245	20240415	152800	303480310	5050	5050	5050	5050	0
246	20240415	152700	303480310	5050	5050	5050	5050	0
247	20240415	152600	303480310	5050	5050	5050	5050	0
248	20240415	152500	303480310	5050	5050	5050	5050	0
249	20240415	152400	303480310	5050	5050	5050	5050	0
250	20240415	152300	303480310	5050	5050	5050	5050	0
251	20240415	152200	303480310	5050	5050	5050	5050	0
252	20240415	152100	303480310	5050	5050	5050	5050	0
253	20240415	152000	303480310	5050	5050	5050	5050	0
254	20240415	151900	303480310	5050	5040	5050	5040	164
255	20240415	151800	302653500	5040	5040	5040	5040	1
256	20240415	151700	302648460	5020	5020	5040	5020	91
257	20240415	151600	302191210	5010	5010	5010	5010	1
258	20240415	151500	302186200	5020	5020	5020	5020	1
259	20240415	151400	302181180	5020	5020	5020	5020	3001
260	20240415	151300	287116160	5020	5020	5020	5020	110
261	20240415	151200	286563960	5030	5030	5030	5030	205
262	20240415	151100	285532810	5020	5020	5020	5020	0
263	20240415	151000	285532810	5020	5020	5020	5020	50
264	20240415	150900	285281810	5020	5020	5020	5020	30
265	20240415	150800	285131210	5030	5030	5030	5030	536
266	20240415	150700	282435130	5010	5010	5010	5010	0
267	20240415	150600	282435130	5010	5010	5010	5010	0
268	20240415	150500	282435130	5010	5010	5010	5010	0
269	20240415	150400	282435130	5010	5010	5010	5010	0
270	20240415	150300	282435130	5010	5010	5010	5010	0
271	20240415	150200	282435130	5010	5010	5010	5010	62
272	20240415	150100	282124510	5030	5000	5030	5000	546
273	20240415	150000	279382210	5010	5010	5010	5010	374
274	20240415	145900	277508470	5040	5040	5040	5040	0
275	20240415	145800	277508470	5040	5040	5040	5040	77
276	20240415	145700	277120390	5040	5040	5040	5040	1800
277	20240415	145600	268048390	5040	5030	5040	5030	325
278	20240415	145500	266410400	5040	5040	5040	5040	0
279	20240415	145400	266410400	5040	5040	5040	5040	0
280	20240415	145300	266410400	5040	5040	5040	5040	0
281	20240415	145200	266410400	5040	5040	5040	5040	0
282	20240415	145100	266410400	5040	5000	5040	5000	1041
283	20240415	145000	261203760	5000	5000	5000	5000	1098
284	20240415	144900	255713760	5000	5010	5010	5000	900
285	20240415	144800	251213650	5010	5010	5010	5010	601
286	20240415	144700	248202640	5020	5020	5020	5020	124
287	20240415	144600	247580160	5050	5050	5050	5050	0
288	20240415	144500	247580160	5050	5050	5050	5050	0
289	20240415	144400	247580160	5050	5050	5050	5050	0
290	20240415	144300	247580160	5050	5050	5050	5050	0
291	20240415	144200	247580160	5050	5050	5050	5050	0
292	20240415	144100	247580160	5050	5050	5050	5050	0
293	20240415	144000	247580160	5050	5050	5050	5050	1
294	20240415	143900	247575110	5010	5010	5010	5010	385
295	20240415	143800	245646260	5020	5020	5020	5020	0
296	20240415	143700	245646260	5020	5020	5020	5020	252
297	20240415	143600	244381220	5020	5020	5020	5020	0
298	20240415	143500	244381220	5020	5020	5020	5020	0
299	20240415	143400	244381220	5020	5020	5020	5020	0
300	20240415	143300	244381220	5020	5020	5020	5020	0
301	20240415	143200	244381220	5020	5020	5020	5020	0
302	20240415	143100	244381220	5020	5020	5020	5020	149
303	20240415	143000	243633240	5050	5050	5050	5050	0
304	20240415	142900	243633240	5050	5050	5050	5050	0
305	20240415	142800	243633240	5050	5050	5050	5050	0
306	20240415	142700	243633240	5050	5050	5050	5050	2
307	20240415	142600	243623140	5060	5060	5060	5060	0
308	20240415	142500	243623140	5060	5060	5060	5060	0
309	20240415	142400	243623140	5060	5060	5060	5060	0
310	20240415	142300	243623140	5060	5040	5060	5040	4
311	20240415	142200	243602930	5020	5020	5020	5020	0
312	20240415	142100	243602930	5020	5020	5020	5020	0
313	20240415	142000	243602930	5020	5040	5040	5020	103
314	20240415	141900	243084850	5060	5050	5060	5050	15
315	20240415	141800	243009090	5050	5050	5050	5050	1
316	20240415	141700	243004040	5020	5030	5030	5020	2
317	20240415	141600	242993990	5060	5060	5060	5060	0
318	20240415	141500	242993990	5060	5060	5060	5060	0
319	20240415	141400	242993990	5060	5060	5060	5060	0
320	20240415	141300	242993990	5060	5060	5060	5060	0
321	20240415	141200	242993990	5060	5060	5060	5060	0
322	20240415	141100	242993990	5060	5060	5060	5060	0
323	20240415	141000	242993990	5060	5030	5060	5030	1448
324	20240415	140900	235691960	5030	5030	5030	5030	0
325	20240415	140800	235691960	5030	5030	5030	5030	6
326	20240415	140700	235661780	5030	5030	5030	5030	0
327	20240415	140600	235661780	5030	5030	5030	5030	0
328	20240415	140500	235661780	5030	5030	5030	5030	0
329	20240415	140400	235661780	5030	5030	5030	5030	0
330	20240415	140300	235661780	5030	5030	5030	5030	0
331	20240415	140200	235661780	5030	5030	5030	5030	0
332	20240415	140100	235661780	5030	5030	5030	5030	1
333	20240415	140000	235656750	5030	5030	5030	5030	0
334	20240415	135900	235656750	5030	5020	5030	5010	307
335	20240415	135800	234116590	5020	5020	5020	5020	0
336	20240415	135700	234116590	5020	5020	5020	5020	200
337	20240415	135600	233112590	5010	5010	5010	5010	0
338	20240415	135500	233112590	5010	5010	5010	5010	0
339	20240415	135400	233112590	5010	5010	5010	5010	0
340	20240415	135300	233112590	5010	5010	5010	5010	0
341	20240415	135200	233112590	5010	5010	5010	5010	19
342	20240415	135100	233017400	5010	5010	5010	5010	0
343	20240415	135000	233017400	5010	5010	5010	5010	1
344	20240415	134900	233012390	5000	5000	5000	5000	0
345	20240415	134800	233012390	5000	5000	5000	5000	30
346	20240415	134700	232862390	5010	5010	5010	5010	0
347	20240415	134600	232862390	5010	5010	5010	5010	0
348	20240415	134500	232862390	5010	5010	5010	5010	0
349	20240415	134400	232862390	5010	5010	5010	5010	0
350	20240415	134300	232862390	5010	5010	5010	5010	0
351	20240415	134200	232862390	5010	5010	5010	5010	0
352	20240415	134100	232862390	5010	5010	5010	5010	0
353	20240415	134000	232862390	5010	5010	5010	5010	1
354	20240415	133900	232857380	5010	5010	5010	5010	0
355	20240415	133800	232857380	5010	5010	5010	5010	0
356	20240415	133700	232857380	5010	5010	5010	5010	6
357	20240415	133600	232827320	5000	5000	5000	5000	0
358	20240415	133500	232827320	5000	5000	5000	5000	0
359	20240415	133400	232827320	5000	5000	5000	5000	0
360	20240415	133300	232827320	5000	5000	5000	5000	100
361	20240415	133200	232327320	5000	5000	5000	5000	1549
362	20240415	133100	224582320	5010	5010	5010	5010	0
363	20240415	133000	224582320	5010	5010	5010	5010	0
364	20240415	132900	224582320	5010	5010	5010	5010	0
365	20240415	132800	224582320	5010	5010	5010	5010	0
366	20240415	132700	224582320	5010	5010	5010	5010	0
367	20240415	132600	224582320	5010	5010	5010	5010	0
368	20240415	132500	224582320	5010	5010	5010	5010	2
369	20240415	132400	224572300	5000	5000	5000	5000	0
370	20240415	132300	224572300	5000	5000	5000	5000	0
371	20240415	132200	224572300	5000	5010	5010	5000	611
372	20240415	132100	221517190	5010	5010	5010	5010	0
373	20240415	132000	221517190	5010	5010	5010	5010	0
374	20240415	131900	221517190	5010	5010	5010	5010	2
375	20240415	131800	221507170	4995	4995	4995	4995	0
376	20240415	131700	221507170	4995	5000	5000	4995	70
377	20240415	131600	221157300	5010	5010	5010	5010	34
378	20240415	131500	220986960	5010	5010	5010	5010	3
379	20240415	131400	220971930	5000	5000	5000	5000	180
380	20240415	131300	220071930	5010	5010	5010	5010	221
381	20240415	131200	218964720	5020	5020	5020	5020	0
382	20240415	131100	218964720	5020	5020	5020	5020	1
383	20240415	131000	218959700	5030	5030	5030	5030	0
384	20240415	130900	218959700	5030	5030	5030	5030	0
385	20240415	130800	218959700	5030	5030	5030	5030	0
386	20240415	130700	218959700	5030	5030	5030	5030	0
387	20240415	130600	218959700	5030	5030	5030	5030	0
388	20240415	130500	218959700	5030	5030	5030	5030	1
389	20240415	130400	218954670	5000	5000	5000	5000	0
390	20240415	130300	218954670	5000	5010	5010	5000	700
391	20240415	130200	215454650	5010	5010	5010	5010	80
392	20240415	130100	215053850	5020	5020	5020	5020	151
393	20240415	130000	214295830	5020	5020	5020	5020	0
394	20240415	125900	214295830	5020	5020	5020	5020	0
395	20240415	125800	214295830	5020	5020	5020	5020	0
396	20240415	125700	214295830	5020	5020	5020	5020	1
397	20240415	125600	214290810	5010	5010	5010	5010	408
398	20240415	125500	212246730	5010	5010	5010	5010	0
399	20240415	125400	212246730	5010	5010	5010	5010	0
400	20240415	125300	212246730	5010	5000	5010	5000	2
401	20240415	125200	212236720	5010	5010	5010	5010	0
402	20240415	125100	212236720	5010	4995	5010	4995	82
403	20240415	125000	211827115	4995	4995	4995	4995	1
404	20240415	124900	211822120	5000	5000	5000	5000	32
405	20240415	124800	211662120	4990	4990	4990	4990	722
406	20240415	124700	208059340	4990	4990	4990	4990	335
407	20240415	124600	206387690	4990	4990	4990	4990	0
408	20240415	124500	206387690	4990	4990	4990	4990	400
409	20240415	124400	204391690	5000	5000	5000	5000	0
410	20240415	124300	204391690	5000	5000	5000	5000	650
411	20240415	124200	201141690	5010	5010	5010	5010	1
412	20240415	124100	201136680	5000	5000	5000	5000	300
413	20240415	124000	199636680	5010	5010	5010	5010	0
414	20240415	123900	199636680	5010	5010	5010	5010	0
415	20240415	123800	199636680	5010	5010	5010	5010	0
416	20240415	123700	199636680	5010	5010	5010	5010	100
417	20240415	123600	199135680	5010	5010	5010	5010	0
418	20240415	123500	199135680	5010	5010	5010	5010	275
419	20240415	123400	197757930	5010	5010	5010	5010	0
420	20240415	123300	197757930	5010	5010	5010	5010	0
421	20240415	123200	197757930	5010	5010	5010	5010	0
422	20240415	123100	197757930	5010	5010	5010	5010	0
423	20240415	123000	197757930	5010	5010	5010	5010	1
424	20240415	122900	197752920	4980	4980	4980	4980	0
425	20240415	122800	197752920	4980	4980	4980	4980	0
426	20240415	122700	197752920	4980	4980	4980	4980	0
427	20240415	122600	197752920	4980	4980	4980	4980	0
428	20240415	122500	197752920	4980	4980	4980	4980	0
429	20240415	122400	197752920	4980	4980	4980	4980	0
430	20240415	122300	197752920	4980	4980	4980	4980	0
431	20240415	122200	197752920	4980	4980	4980	4980	0
432	20240415	122100	197752920	4980	4980	4980	4980	0
433	20240415	122000	197752920	4980	5010	5010	4980	39
434	20240415	121900	197558620	5010	5010	5010	5010	0
435	20240415	121800	197558620	5010	5010	5010	5010	1
436	20240415	121700	197553610	5000	5000	5000	5000	49
437	20240415	121600	197308610	5010	5010	5010	5010	10
438	20240415	121500	197258510	5010	5010	5010	5010	0
439	20240415	121400	197258510	5010	5010	5010	5010	1
440	20240415	121300	197253500	5010	5010	5010	5010	0
441	20240415	121200	197253500	5010	5010	5010	5010	0
442	20240415	121100	197253500	5010	5010	5010	5010	0
443	20240415	121000	197253500	5010	5010	5010	4985	1812
444	20240415	120900	188219220	5030	5030	5030	5030	0
445	20240415	120800	188219220	5030	5030	5030	5030	0
446	20240415	120700	188219220	5030	5030	5030	5030	1
447	20240415	120600	188214190	4995	4995	4995	4995	1
448	20240415	120500	188209195	5030	5030	5030	5030	0
449	20240415	120400	188209195	5030	5030	5030	5030	0
450	20240415	120300	188209195	5030	5030	5030	5030	0
451	20240415	120200	188209195	5030	5030	5030	5030	0
452	20240415	120100	188209195	5030	5030	5030	5030	0
453	20240415	120000	188209195	5030	5030	5030	5030	0
454	20240415	115900	188209195	5030	5030	5030	5030	566
455	20240415	115800	185362215	5030	5030	5030	5030	0
456	20240415	115700	185362215	5030	5030	5030	5030	0
457	20240415	115600	185362215	5030	5030	5030	5030	0
458	20240415	115500	185362215	5030	4995	5030	4995	2
459	20240415	115400	185352190	5000	5000	5000	5000	0
460	20240415	115300	185352190	5000	5000	5000	5000	0
461	20240415	115200	185352190	5000	5000	5000	5000	0
462	20240415	115100	185352190	5000	5000	5000	5000	0
463	20240415	115000	185352190	5000	5000	5000	5000	100
464	20240415	114900	184852190	5000	5000	5000	5000	94
465	20240415	114800	184382190	5000	5000	5000	5000	106
466	20240415	114700	183852190	5000	5000	5000	5000	0
467	20240415	114600	183852190	5000	5010	5010	5000	265
468	20240415	114500	182527180	5000	5000	5000	5000	0
469	20240415	114400	182527180	5000	5000	5000	5000	0
470	20240415	114300	182527180	5000	5020	5020	5000	3000
471	20240415	114200	167518480	5030	5030	5030	5030	0
472	20240415	114100	167518480	5030	5030	5030	5030	0
473	20240415	114000	167518480	5030	5030	5030	5030	0
474	20240415	113900	167518480	5030	5030	5030	5030	0
475	20240415	113800	167518480	5030	5030	5030	5030	0
476	20240415	113700	167518480	5030	5030	5030	5030	0
477	20240415	113600	167518480	5030	5030	5030	5030	0
478	20240415	113500	167518480	5030	5030	5030	5030	300
479	20240415	113400	166009480	5030	5030	5030	5030	67
480	20240415	113300	165672470	5030	5020	5030	5020	11
481	20240415	113200	165617240	5030	5030	5030	5030	0
482	20240415	113100	165617240	5030	5030	5030	5030	5
483	20240415	113000	165592090	5030	5030	5030	5030	0
484	20240415	112900	165592090	5030	5030	5030	5030	6
485	20240415	112800	165561910	5030	5030	5030	5030	2
486	20240415	112700	165551850	5030	5030	5030	5030	0
487	20240415	112600	165551850	5030	5030	5030	5030	1
488	20240415	112500	165546820	5010	5010	5010	5010	0
489	20240415	112400	165546820	5010	5010	5010	5010	100
490	20240415	112300	165045820	5020	5020	5020	5020	0
491	20240415	112200	165045820	5020	5020	5020	5020	0
492	20240415	112100	165045820	5020	5020	5020	5020	1293
493	20240415	112000	158554960	5030	5030	5030	5030	2
494	20240415	111900	158544900	5030	5030	5030	5030	0
495	20240415	111800	158544900	5030	5030	5030	5030	0
496	20240415	111700	158544900	5030	5030	5030	5030	50
497	20240415	111600	158293400	5030	5030	5030	5030	4
498	20240415	111500	158273280	5020	5020	5020	5020	159
499	20240415	111400	157475100	5020	5020	5020	5020	100
500	20240415	111300	156973100	5020	5020	5020	5020	65
501	20240415	111200	156646800	5020	5020	5020	5020	2
502	20240415	111100	156636760	5020	5020	5020	5020	2
503	20240415	111000	156626720	5000	5000	5000	5000	0
504	20240415	110900	156626720	5000	5000	5000	5000	0
505	20240415	110800	156626720	5000	5010	5010	5000	47
506	20240415	110700	156391640	5000	5000	5000	5000	0
507	20240415	110600	156391640	5000	5000	5000	5000	0
508	20240415	110500	156391640	5000	5000	5000	5000	0
509	20240415	110400	156391640	5000	5000	5000	5000	162
510	20240415	110300	155581640	5020	5020	5020	5020	0
511	20240415	110200	155581640	5020	5020	5020	5020	0
512	20240415	110100	155581640	5020	5020	5020	5020	3
513	20240415	110000	155566580	5020	5020	5020	5020	0
514	20240415	105900	155566580	5020	5020	5020	5020	0
515	20240415	105800	155566580	5020	5020	5020	5020	0
516	20240415	105700	155566580	5020	5020	5020	5020	925
517	20240415	105600	150923080	5020	5020	5020	5020	0
518	20240415	105500	150923080	5020	4985	5020	4985	7
519	20240415	105400	150887975	5020	5020	5020	5020	0
520	20240415	105300	150887975	5020	5020	5020	5020	0
521	20240415	105200	150887975	5020	4995	5020	4975	551
522	20240415	105100	148141775	5030	5030	5030	5030	0
523	20240415	105000	148141775	5030	5030	5030	5030	0
524	20240415	104900	148141775	5030	5030	5030	5030	0
525	20240415	104800	148141775	5030	5030	5030	5030	2
526	20240415	104700	148131715	5020	5020	5020	5020	0
527	20240415	104600	148131715	5020	5020	5020	5020	50
528	20240415	104500	147880715	5020	5020	5020	5020	2
529	20240415	104400	147870675	4995	4995	4995	4995	0
530	20240415	104300	147870675	4995	4995	4995	4995	0
531	20240415	104200	147870675	4995	4995	4995	4995	1
532	20240415	104100	147865680	5000	5000	5000	5000	18
533	20240415	104000	147775680	4990	4990	4990	4990	67
534	20240415	103900	147441350	4990	4990	4990	4990	0
535	20240415	103800	147441350	4990	4990	4990	4990	1
536	20240415	103700	147436360	4990	4990	4990	4970	529
537	20240415	103600	144805215	4975	4975	4975	4975	0
538	20240415	103500	144805215	4975	4975	4975	4975	0
539	20240415	103400	144805215	4975	4975	4975	4975	0
540	20240415	103300	144805215	4975	4985	4985	4975	241
541	20240415	103200	143604480	4985	4985	4985	4985	1
542	20240415	103100	143599495	4985	4985	4985	4985	8
543	20240415	103000	143559615	4985	4985	4985	4985	0
544	20240415	102900	143559615	4985	4975	4985	4975	1239
545	20240415	102800	137395580	4980	4980	4980	4980	0
546	20240415	102700	137395580	4980	4980	4980	4980	123
547	20240415	102600	136783040	4980	4975	4980	4975	77
548	20240415	102500	136399955	4975	4995	4995	4975	4189
549	20240415	102400	115533830	5000	5000	5000	5000	982
550	20240415	102300	110623830	5010	5010	5010	5010	24
551	20240415	102200	110503590	5010	5010	5010	5010	0
552	20240415	102100	110503590	5010	5010	5010	5010	0
553	20240415	102000	110503590	5010	5010	5010	5010	0
554	20240415	101900	110503590	5010	5020	5020	5010	166
555	20240415	101800	109671520	5020	5020	5020	5020	1
556	20240415	101700	109666500	5030	5030	5030	5030	0
557	20240415	101600	109666500	5030	5030	5030	5030	0
558	20240415	101500	109666500	5030	5030	5030	5030	0
559	20240415	101400	109666500	5030	5030	5030	5030	0
560	20240415	101300	109666500	5030	5030	5030	5030	54
561	20240415	101200	109394880	5030	5030	5040	5030	57
562	20240415	101100	109108160	5030	5030	5030	5030	0
563	20240415	101000	109108160	5030	5030	5030	5030	0
564	20240415	100900	109108160	5030	5030	5030	5030	0
565	20240415	100800	109108160	5030	5030	5030	5030	17
566	20240415	100700	109022650	5040	5040	5040	5040	0
567	20240415	100600	109022650	5040	5040	5040	5040	4
568	20240415	100500	109002490	5050	5050	5050	5050	0
569	20240415	100400	109002490	5050	5050	5050	5050	3
570	20240415	100300	108987340	5030	5030	5030	5030	0
571	20240415	100200	108987340	5030	5030	5030	5030	12
572	20240415	100100	108926980	5050	5050	5050	5040	13
573	20240415	100000	108861430	5050	5050	5050	5050	0
574	20240415	095900	108861430	5050	5050	5050	5050	0
575	20240415	095800	108861430	5050	5050	5050	5050	0
576	20240415	095700	108861430	5050	5050	5050	5050	0
577	20240415	095600	108861430	5050	5050	5050	5050	50
578	20240415	095500	108608930	5010	5010	5010	5010	81
579	20240415	095400	108203120	5010	5010	5010	5010	0
580	20240415	095300	108203120	5010	5020	5020	5010	375
581	20240415	095200	106324350	5050	5050	5050	5050	0
582	20240415	095100	106324350	5050	5050	5050	5050	1
583	20240415	095000	106319300	5050	5050	5050	5050	0
584	20240415	094900	106319300	5050	5050	5050	5050	0
585	20240415	094800	106319300	5050	5050	5050	5050	30
586	20240415	094700	106167800	5050	5040	5050	5040	100
587	20240415	094600	105662900	5000	5020	5020	5000	927
588	20240415	094500	101024860	5050	5020	5050	5020	80
589	20240415	094400	100620890	5050	5050	5050	5050	0
590	20240415	094300	100620890	5050	5050	5050	5050	1
591	20240415	094200	100615840	5040	5040	5040	5040	0
592	20240415	094100	100615840	5040	5040	5040	5040	0
593	20240415	094000	100615840	5040	5030	5040	5030	4
594	20240415	093900	100595700	5010	5010	5010	5010	0
595	20240415	093800	100595700	5010	5010	5010	5010	736
596	20240415	093700	96908340	5010	5010	5010	4985	502
597	20240415	093600	94405745	5010	4985	5010	4985	548
598	20240415	093500	91673940	4985	5000	5000	4985	300
599	20240415	093400	90177115	5010	5010	5010	5010	0
600	20240415	093300	90177115	5010	5010	5010	5010	0
601	20240415	093200	90177115	5010	5010	5010	5010	113
602	20240415	093100	89610985	5010	5010	5010	5010	1
603	20240415	093000	89605975	4995	4995	4995	4995	1407
604	20240415	092900	82578010	4995	4985	4995	4985	128
605	20240415	092800	81939530	4995	4995	4995	4995	0
606	20240415	092700	81939530	4995	4995	4995	4995	123
607	20240415	092600	81325145	4980	4985	4990	4980	1051
608	20240415	092500	76087915	4990	4990	4990	4990	477
609	20240415	092400	73707685	4990	4995	5000	4990	881
610	20240415	092300	69309635	4995	4995	4995	4995	0
611	20240415	092200	69309635	4995	5000	5000	4995	290
612	20240415	092100	67860835	4995	5000	5000	4995	256
613	20240415	092000	66581230	5000	5010	5010	5000	105
614	20240415	091900	66056190	5010	4995	5010	4995	357
615	20240415	091800	64268620	5000	4995	5000	4995	437
616	20240415	091700	62084745	4995	5020	5020	4985	1374
617	20240415	091600	55220080	5050	5040	5050	5040	10
618	20240415	091500	55169660	5020	5020	5020	5020	234
619	20240415	091400	53994980	5050	5050	5050	5050	0
620	20240415	091300	53994980	5050	5020	5050	5000	757
621	20240415	091200	50204940	5060	5030	5060	5030	200
622	20240415	091100	49197740	5060	5060	5060	5060	27
623	20240415	091000	49061120	5020	5020	5020	5020	0
624	20240415	090900	49061120	5020	5020	5020	5020	100
625	20240415	090800	48559120	5020	5020	5020	5020	211
626	20240415	090700	47499900	5020	5010	5020	5000	1183
627	20240415	090600	41583290	5030	5020	5030	5000	1980
628	20240415	090500	31679730	5020	5070	5070	5000	1915
629	20240415	090400	22082280	5020	5050	5070	5020	443
630	20240415	090300	19851900	5020	5050	5050	5020	229
631	20240415	090200	18702290	5010	5050	5050	5010	81
632	20240415	090100	18296440	5010	5100	5100	5000	3187
633	20240415	090000	2308270	5090	5120	5120	5090	451