KissMeData/067990/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	193400	212954020	5040	5040	5040	5040	1679
3	20240419	193300	212954020	5040	5040	5040	5040	0
4	20240419	193200	212954020	5040	5040	5040	5040	0
5	20240419	193100	212954020	5040	5040	5040	5040	0
6	20240419	193000	212954020	5040	5040	5040	5040	0
7	20240419	192900	212954020	5040	5040	5040	5040	0
8	20240419	192800	212954020	5040	5040	5040	5040	0
9	20240419	192700	212954020	5040	5040	5040	5040	0
10	20240419	192600	212954020	5040	5040	5040	5040	0
11	20240419	192500	212954020	5040	5040	5040	5040	0
12	20240419	192400	212954020	5040	5040	5040	5040	0
13	20240419	192300	212954020	5040	5040	5040	5040	0
14	20240419	192200	212954020	5040	5040	5040	5040	0
15	20240419	192100	212954020	5040	5040	5040	5040	0
16	20240419	192000	212954020	5040	5040	5040	5040	0
17	20240419	191900	212954020	5040	5040	5040	5040	0
18	20240419	191800	212954020	5040	5040	5040	5040	0
19	20240419	191700	212954020	5040	5040	5040	5040	0
20	20240419	191600	212954020	5040	5040	5040	5040	0
21	20240419	191500	212954020	5040	5040	5040	5040	0
22	20240419	191400	212954020	5040	5040	5040	5040	0
23	20240419	191300	212954020	5040	5040	5040	5040	0
24	20240419	191200	212954020	5040	5040	5040	5040	0
25	20240419	191100	212954020	5040	5040	5040	5040	0
26	20240419	191000	212954020	5040	5040	5040	5040	0
27	20240419	190900	212954020	5040	5040	5040	5040	0
28	20240419	190800	212954020	5040	5040	5040	5040	0
29	20240419	190700	212954020	5040	5040	5040	5040	0
30	20240419	190600	212954020	5040	5040	5040	5040	0
31	20240419	190500	212954020	5040	5040	5040	5040	0
32	20240419	190400	212954020	5040	5040	5040	5040	1679
33	20240419	190300	212954020	5040	5040	5040	5040	0
34	20240419	190200	212954020	5040	5040	5040	5040	0
35	20240419	190100	212954020	5040	5040	5040	5040	0
36	20240419	190000	212954020	5040	5040	5040	5040	0
37	20240419	185900	212954020	5040	5040	5040	5040	0
38	20240419	185800	212954020	5040	5040	5040	5040	0
39	20240419	185700	212954020	5040	5040	5040	5040	0
40	20240419	185600	212954020	5040	5040	5040	5040	0
41	20240419	185500	212954020	5040	5040	5040	5040	0
42	20240419	185400	212954020	5040	5040	5040	5040	0
43	20240419	185300	212954020	5040	5040	5040	5040	0
44	20240419	185200	212954020	5040	5040	5040	5040	0
45	20240419	185100	212954020	5040	5040	5040	5040	0
46	20240419	185000	212954020	5040	5040	5040	5040	0
47	20240419	184900	212954020	5040	5040	5040	5040	0
48	20240419	184800	212954020	5040	5040	5040	5040	0
49	20240419	184700	212954020	5040	5040	5040	5040	0
50	20240419	184600	212954020	5040	5040	5040	5040	0
51	20240419	184500	212954020	5040	5040	5040	5040	0
52	20240419	184400	212954020	5040	5040	5040	5040	0
53	20240419	184300	212954020	5040	5040	5040	5040	0
54	20240419	184200	212954020	5040	5040	5040	5040	0
55	20240419	184100	212954020	5040	5040	5040	5040	0
56	20240419	184000	212954020	5040	5040	5040	5040	0
57	20240419	183900	212954020	5040	5040	5040	5040	0
58	20240419	183800	212954020	5040	5040	5040	5040	0
59	20240419	183700	212954020	5040	5040	5040	5040	0
60	20240419	183600	212954020	5040	5040	5040	5040	0
61	20240419	183500	212954020	5040	5040	5040	5040	0
62	20240419	183400	212954020	5040	5040	5040	5040	1679
63	20240419	183300	212954020	5040	5040	5040	5040	0
64	20240419	183200	212954020	5040	5040	5040	5040	0
65	20240419	183100	212954020	5040	5040	5040	5040	0
66	20240419	183000	212954020	5040	5040	5040	5040	0
67	20240419	182900	212954020	5040	5040	5040	5040	0
68	20240419	182800	212954020	5040	5040	5040	5040	0
69	20240419	182700	212954020	5040	5040	5040	5040	0
70	20240419	182600	212954020	5040	5040	5040	5040	0
71	20240419	182500	212954020	5040	5040	5040	5040	0
72	20240419	182400	212954020	5040	5040	5040	5040	0
73	20240419	182300	212954020	5040	5040	5040	5040	0
74	20240419	182200	212954020	5040	5040	5040	5040	0
75	20240419	182100	212954020	5040	5040	5040	5040	0
76	20240419	182000	212954020	5040	5040	5040	5040	0
77	20240419	181900	212954020	5040	5040	5040	5040	0
78	20240419	181800	212954020	5040	5040	5040	5040	0
79	20240419	181700	212954020	5040	5040	5040	5040	0
80	20240419	181600	212954020	5040	5040	5040	5040	0
81	20240419	181500	212954020	5040	5040	5040	5040	0
82	20240419	181400	212954020	5040	5040	5040	5040	0
83	20240419	181300	212954020	5040	5040	5040	5040	0
84	20240419	181200	212954020	5040	5040	5040	5040	0
85	20240419	181100	212954020	5040	5040	5040	5040	0
86	20240419	181000	212954020	5040	5040	5040	5040	0
87	20240419	180900	212954020	5040	5040	5040	5040	0
88	20240419	180800	212954020	5040	5040	5040	5040	0
89	20240419	180700	212954020	5040	5040	5040	5040	0
90	20240419	180600	212954020	5040	5040	5040	5040	0
91	20240419	180500	212954020	5040	5040	5040	5040	0
92	20240419	180400	212954020	5040	5040	5040	5040	1679
93	20240419	180300	212954020	5040	5040	5040	5040	0
94	20240419	180200	212954020	5040	5040	5040	5040	0
95	20240419	180100	212954020	5040	5040	5040	5040	0
96	20240419	180000	212954020	5040	5040	5040	5040	0
97	20240419	175900	212954020	5040	5040	5040	5040	0
98	20240419	175800	212954020	5040	5040	5040	5040	0
99	20240419	175700	212954020	5040	5040	5040	5040	0
100	20240419	175600	212954020	5040	5040	5040	5040	0
101	20240419	175500	212954020	5040	5040	5040	5040	0
102	20240419	175400	212954020	5040	5040	5040	5040	0
103	20240419	175300	212954020	5040	5040	5040	5040	0
104	20240419	175200	212954020	5040	5040	5040	5040	0
105	20240419	175100	212954020	5040	5040	5040	5040	0
106	20240419	175000	212954020	5040	5040	5040	5040	0
107	20240419	174900	212954020	5040	5040	5040	5040	0
108	20240419	174800	212954020	5040	5040	5040	5040	0
109	20240419	174700	212954020	5040	5040	5040	5040	0
110	20240419	174600	212954020	5040	5040	5040	5040	0
111	20240419	174500	212954020	5040	5040	5040	5040	0
112	20240419	174400	212954020	5040	5040	5040	5040	0
113	20240419	174300	212954020	5040	5040	5040	5040	0
114	20240419	174200	212954020	5040	5040	5040	5040	0
115	20240419	174100	212954020	5040	5040	5040	5040	0
116	20240419	174000	212954020	5040	5040	5040	5040	0
117	20240419	173900	212954020	5040	5040	5040	5040	0
118	20240419	173800	212954020	5040	5040	5040	5040	0
119	20240419	173700	212954020	5040	5040	5040	5040	0
120	20240419	173600	212954020	5040	5040	5040	5040	0
121	20240419	173500	212954020	5040	5040	5040	5040	0
122	20240419	173400	212954020	5040	5040	5040	5040	1679
123	20240419	173300	212954020	5040	5040	5040	5040	0
124	20240419	173200	212954020	5040	5040	5040	5040	0
125	20240419	173100	212954020	5040	5040	5040	5040	0
126	20240419	173000	212954020	5040	5040	5040	5040	0
127	20240419	172900	212954020	5040	5040	5040	5040	0
128	20240419	172800	212954020	5040	5040	5040	5040	0
129	20240419	172700	212954020	5040	5040	5040	5040	0
130	20240419	172600	212954020	5040	5040	5040	5040	0
131	20240419	172500	212954020	5040	5040	5040	5040	0
132	20240419	172400	212954020	5040	5040	5040	5040	0
133	20240419	172300	212954020	5040	5040	5040	5040	0
134	20240419	172200	212954020	5040	5040	5040	5040	0
135	20240419	172100	212954020	5040	5040	5040	5040	0
136	20240419	172000	212954020	5040	5040	5040	5040	0
137	20240419	171900	212954020	5040	5040	5040	5040	0
138	20240419	171800	212954020	5040	5040	5040	5040	0
139	20240419	171700	212954020	5040	5040	5040	5040	0
140	20240419	171600	212954020	5040	5040	5040	5040	0
141	20240419	171500	212954020	5040	5040	5040	5040	0
142	20240419	171400	212954020	5040	5040	5040	5040	0
143	20240419	171300	212954020	5040	5040	5040	5040	0
144	20240419	171200	212954020	5040	5040	5040	5040	0
145	20240419	171100	212954020	5040	5040	5040	5040	0
146	20240419	171000	212954020	5040	5040	5040	5040	0
147	20240419	170900	212954020	5040	5040	5040	5040	0
148	20240419	170800	212954020	5040	5040	5040	5040	0
149	20240419	170700	212954020	5040	5040	5040	5040	0
150	20240419	170600	212954020	5040	5040	5040	5040	0
151	20240419	170500	212954020	5040	5040	5040	5040	0
152	20240419	170400	212954020	5040	5040	5040	5040	1679
153	20240419	170300	212954020	5040	5040	5040	5040	0
154	20240419	170200	212954020	5040	5040	5040	5040	0
155	20240419	170100	212954020	5040	5040	5040	5040	0
156	20240419	170000	212954020	5040	5040	5040	5040	0
157	20240419	165900	212954020	5040	5040	5040	5040	0
158	20240419	165800	212954020	5040	5040	5040	5040	0
159	20240419	165700	212954020	5040	5040	5040	5040	0
160	20240419	165600	212954020	5040	5040	5040	5040	0
161	20240419	165500	212954020	5040	5040	5040	5040	0
162	20240419	165400	212954020	5040	5040	5040	5040	0
163	20240419	165300	212954020	5040	5040	5040	5040	0
164	20240419	165200	212954020	5040	5040	5040	5040	0
165	20240419	165100	212954020	5040	5040	5040	5040	0
166	20240419	165000	212954020	5040	5040	5040	5040	0
167	20240419	164900	212954020	5040	5040	5040	5040	0
168	20240419	164800	212954020	5040	5040	5040	5040	0
169	20240419	164700	212954020	5040	5040	5040	5040	0
170	20240419	164600	212954020	5040	5040	5040	5040	0
171	20240419	164500	212954020	5040	5040	5040	5040	0
172	20240419	164400	212954020	5040	5040	5040	5040	0
173	20240419	164300	212954020	5040	5040	5040	5040	0
174	20240419	164200	212954020	5040	5040	5040	5040	0
175	20240419	164100	212954020	5040	5040	5040	5040	0
176	20240419	164000	212954020	5040	5040	5040	5040	0
177	20240419	163900	212954020	5040	5040	5040	5040	0
178	20240419	163800	212954020	5040	5040	5040	5040	0
179	20240419	163700	212954020	5040	5040	5040	5040	0
180	20240419	163600	212954020	5040	5040	5040	5040	0
181	20240419	163500	212954020	5040	5040	5040	5040	0
182	20240419	163400	212954020	5040	5040	5040	5040	1679
183	20240419	163300	212954020	5040	5040	5040	5040	0
184	20240419	163200	212954020	5040	5040	5040	5040	0
185	20240419	163100	212954020	5040	5040	5040	5040	0
186	20240419	163000	212954020	5040	5040	5040	5040	0
187	20240419	162900	212954020	5040	5040	5040	5040	0
188	20240419	162800	212954020	5040	5040	5040	5040	0
189	20240419	162700	212954020	5040	5040	5040	5040	0
190	20240419	162600	212954020	5040	5040	5040	5040	0
191	20240419	162500	212954020	5040	5040	5040	5040	0
192	20240419	162400	212954020	5040	5040	5040	5040	0
193	20240419	162300	212954020	5040	5040	5040	5040	0
194	20240419	162200	212954020	5040	5040	5040	5040	0
195	20240419	162100	212954020	5040	5040	5040	5040	0
196	20240419	162000	212954020	5040	5040	5040	5040	0
197	20240419	161900	212954020	5040	5040	5040	5040	0
198	20240419	161800	212954020	5040	5040	5040	5040	0
199	20240419	161700	212954020	5040	5040	5040	5040	0
200	20240419	161600	212954020	5040	5040	5040	5040	0
201	20240419	161500	212954020	5040	5040	5040	5040	0
202	20240419	161400	212954020	5040	5040	5040	5040	0
203	20240419	161300	212954020	5040	5040	5040	5040	0
204	20240419	161200	212954020	5040	5040	5040	5040	0
205	20240419	161100	212954020	5040	5040	5040	5040	0
206	20240419	161000	212954020	5040	5040	5040	5040	0
207	20240419	160900	212954020	5040	5040	5040	5040	0
208	20240419	160800	212954020	5040	5040	5040	5040	0
209	20240419	160700	212954020	5040	5040	5040	5040	0
210	20240419	160600	212954020	5040	5040	5040	5040	0
211	20240419	160500	212954020	5040	5040	5040	5040	0
212	20240419	160400	212954020	5040	5040	5040	5040	1679
213	20240419	160300	212954020	5040	5040	5040	5040	0
214	20240419	160200	212954020	5040	5040	5040	5040	0
215	20240419	160100	212954020	5040	5040	5040	5040	0
216	20240419	160000	212954020	5040	5040	5040	5040	0
217	20240419	155900	212954020	5040	5040	5040	5040	0
218	20240419	155800	212954020	5040	5040	5040	5040	0
219	20240419	155700	212954020	5040	5040	5040	5040	0
220	20240419	155600	212954020	5040	5040	5040	5040	0
221	20240419	155500	212954020	5040	5040	5040	5040	0
222	20240419	155400	212954020	5040	5040	5040	5040	0
223	20240419	155300	212954020	5040	5040	5040	5040	0
224	20240419	155200	212954020	5040	5040	5040	5040	0
225	20240419	155100	212954020	5040	5040	5040	5040	0
226	20240419	155000	212954020	5040	5040	5040	5040	0
227	20240419	154900	212954020	5040	5040	5040	5040	0
228	20240419	154800	212954020	5040	5040	5040	5040	0
229	20240419	154700	212954020	5040	5040	5040	5040	0
230	20240419	154600	212954020	5040	5040	5040	5040	0
231	20240419	154500	212954020	5040	5040	5040	5040	0
232	20240419	154400	212954020	5040	5040	5040	5040	0
233	20240419	154300	212954020	5040	5040	5040	5040	0
234	20240419	154200	212954020	5040	5040	5040	5040	0
235	20240419	154100	212954020	5040	5040	5040	5040	0
236	20240419	154000	212954020	5040	5040	5040	5040	0
237	20240419	153900	212954020	5040	5040	5040	5040	0
238	20240419	153800	212954020	5040	5040	5040	5040	0
239	20240419	153700	212954020	5040	5040	5040	5040	0
240	20240419	153600	212954020	5040	5040	5040	5040	0
241	20240419	153500	212954020	5040	5040	5040	5040	0
242	20240419	153400	212954020	5040	5040	5040	5040	1679
243	20240419	153300	212954020	5040	5040	5040	5040	0
244	20240419	153200	212954020	5040	5040	5040	5040	0
245	20240419	153100	212954020	5040	5040	5040	5040	0
246	20240419	153000	212954020	5040	5040	5040	5040	1679
247	20240419	152900	204491860	5040	5040	5040	5040	0
248	20240419	152800	204491860	5040	5040	5040	5040	0
249	20240419	152700	204491860	5040	5040	5040	5040	0
250	20240419	152600	204491860	5040	5040	5040	5040	0
251	20240419	152500	204491860	5040	5040	5040	5040	0
252	20240419	152400	204491860	5040	5040	5040	5040	0
253	20240419	152300	204491860	5040	5040	5040	5040	0
254	20240419	152200	204491860	5040	5040	5040	5040	0
255	20240419	152100	204491860	5040	5040	5040	5040	0
256	20240419	152000	204491860	5040	5040	5040	5040	0
257	20240419	151900	204491860	5040	5040	5040	5040	0
258	20240419	151800	204491860	5040	5040	5040	5040	0
259	20240419	151700	204491860	5040	5040	5040	5040	0
260	20240419	151600	204491860	5040	5040	5040	5040	0
261	20240419	151500	204491860	5040	5040	5040	5040	0
262	20240419	151400	204491860	5040	5040	5040	5040	0
263	20240419	151300	204491860	5040	5040	5040	5040	0
264	20240419	151200	204491860	5040	5040	5040	5040	19
265	20240419	151100	204396100	5030	5030	5030	5030	0
266	20240419	151000	204396100	5030	5020	5030	5020	42
267	20240419	150900	204185080	5030	5030	5030	5030	515
268	20240419	150800	201594630	5030	5030	5030	5030	0
269	20240419	150700	201594630	5030	5030	5030	5030	0
270	20240419	150600	201594630	5030	5030	5030	5030	0
271	20240419	150500	201594630	5030	5030	5030	5030	0
272	20240419	150400	201594630	5030	5030	5030	5030	200
273	20240419	150300	200588630	5030	5030	5030	5030	210
274	20240419	150200	199532330	5020	5020	5020	5020	0
275	20240419	150100	199532330	5020	5020	5020	5020	275
276	20240419	150000	198151830	5030	5030	5030	5030	0
277	20240419	145900	198151830	5030	5030	5030	5030	0
278	20240419	145800	198151830	5030	5030	5030	5030	5
279	20240419	145700	198126680	5040	5040	5040	5040	0
280	20240419	145600	198126680	5040	5040	5040	5040	0
281	20240419	145500	198126680	5040	5020	5040	5020	2
282	20240419	145400	198116620	5020	5020	5020	5020	2
283	20240419	145300	198106580	5010	5010	5010	5010	0
284	20240419	145200	198106580	5010	5010	5010	5010	0
285	20240419	145100	198106580	5010	5010	5010	5010	1
286	20240419	145000	198101570	5040	5040	5040	5040	0
287	20240419	144900	198101570	5040	5040	5040	5040	0
288	20240419	144800	198101570	5040	5040	5040	5040	0
289	20240419	144700	198101570	5040	5040	5040	5040	0
290	20240419	144600	198101570	5040	5040	5040	5040	0
291	20240419	144500	198101570	5040	5040	5040	5040	0
292	20240419	144400	198101570	5040	5040	5040	5040	0
293	20240419	144300	198101570	5040	5040	5040	5040	1
294	20240419	144200	198096530	5030	5030	5030	5030	200
295	20240419	144100	197090530	5030	5030	5030	5030	0
296	20240419	144000	197090530	5030	5030	5030	5030	0
297	20240419	143900	197090530	5030	5030	5030	5030	0
298	20240419	143800	197090530	5030	5030	5030	5030	0
299	20240419	143700	197090530	5030	5030	5030	5030	0
300	20240419	143600	197090530	5030	5030	5030	5030	0
301	20240419	143500	197090530	5030	5030	5030	5030	0
302	20240419	143400	197090530	5030	5030	5030	5030	0
303	20240419	143300	197090530	5030	5030	5030	5030	0
304	20240419	143200	197090530	5030	5030	5030	5030	0
305	20240419	143100	197090530	5030	5030	5030	5030	0
306	20240419	143000	197090530	5030	5030	5030	5030	0
307	20240419	142900	197090530	5030	5030	5030	5030	0
308	20240419	142800	197090530	5030	5030	5030	5030	1
309	20240419	142700	197085500	5030	5030	5030	5030	134
310	20240419	142600	196411480	5030	5030	5030	5030	0
311	20240419	142500	196411480	5030	5030	5030	5030	0
312	20240419	142400	196411480	5030	5030	5030	5030	1
313	20240419	142300	196406450	5030	5030	5030	5030	0
314	20240419	142200	196406450	5030	5030	5030	5030	0
315	20240419	142100	196406450	5030	5030	5030	5030	0
316	20240419	142000	196406450	5030	5030	5030	5030	0
317	20240419	141900	196406450	5030	5030	5030	5030	0
318	20240419	141800	196406450	5030	5030	5030	5030	0
319	20240419	141700	196406450	5030	5030	5030	5030	1
320	20240419	141600	196401420	5030	5030	5030	5030	37
321	20240419	141500	196215310	5030	5030	5030	5030	0
322	20240419	141400	196215310	5030	5030	5030	5030	0
323	20240419	141300	196215310	5030	5030	5030	5030	0
324	20240419	141200	196215310	5030	5030	5030	5030	0
325	20240419	141100	196215310	5030	5030	5030	5030	3
326	20240419	141000	196200220	5030	5030	5030	5030	0
327	20240419	140900	196200220	5030	5030	5030	5030	1
328	20240419	140800	196195190	5030	5030	5030	5030	0
329	20240419	140700	196195190	5030	5030	5030	5030	0
330	20240419	140600	196195190	5030	5030	5030	5030	79
331	20240419	140500	195797820	5020	5020	5020	5020	0
332	20240419	140400	195797820	5020	5020	5020	5020	0
333	20240419	140300	195797820	5020	5020	5020	5020	1
334	20240419	140200	195792800	5030	5030	5030	5030	0
335	20240419	140100	195792800	5030	5030	5030	5030	0
336	20240419	140000	195792800	5030	5030	5030	5030	0
337	20240419	135900	195792800	5030	5030	5030	5030	0
338	20240419	135800	195792800	5030	5030	5030	5030	0
339	20240419	135700	195792800	5030	5030	5030	5030	1
340	20240419	135600	195787770	5000	5010	5010	5000	1400
341	20240419	135500	188782680	5030	5030	5030	5030	0
342	20240419	135400	188782680	5030	5030	5030	5030	0
343	20240419	135300	188782680	5030	5030	5030	5030	1
344	20240419	135200	188777650	5010	5010	5010	5010	0
345	20240419	135100	188777650	5010	5010	5010	5010	0
346	20240419	135000	188777650	5010	5010	5010	5010	250
347	20240419	134900	187525150	5030	5030	5030	5030	0
348	20240419	134800	187525150	5030	5030	5030	5030	100
349	20240419	134700	187022150	5030	5030	5030	5030	0
350	20240419	134600	187022150	5030	5030	5030	5030	0
351	20240419	134500	187022150	5030	5030	5030	5030	5
352	20240419	134400	186997000	5030	5030	5030	5030	0
353	20240419	134300	186997000	5030	5030	5030	5030	0
354	20240419	134200	186997000	5030	5030	5030	5030	1
355	20240419	134100	186991970	5010	5010	5010	5010	0
356	20240419	134000	186991970	5010	5010	5010	5010	100
357	20240419	133900	186490970	5010	5010	5010	5010	0
358	20240419	133800	186490970	5010	5010	5010	5010	290
359	20240419	133700	185038070	5010	5050	5050	5010	5
360	20240419	133600	185012940	5010	5010	5010	5010	150
361	20240419	133500	184261440	5050	5050	5050	5050	0
362	20240419	133400	184261440	5050	5050	5050	5050	1
363	20240419	133300	184256390	5010	5020	5020	5010	500
364	20240419	133200	181750750	5050	5050	5050	5050	0
365	20240419	133100	181750750	5050	5050	5050	5050	1
366	20240419	133000	181745700	5020	5020	5020	5020	500
367	20240419	132900	179235700	5020	5030	5030	5020	200
368	20240419	132800	178231230	5050	5050	5050	5050	1
369	20240419	132700	178226180	5020	5020	5020	5020	0
370	20240419	132600	178226180	5020	5020	5020	5020	0
371	20240419	132500	178226180	5020	5020	5020	5020	0
372	20240419	132400	178226180	5020	5020	5020	5020	0
373	20240419	132300	178226180	5020	5020	5020	5020	0
374	20240419	132200	178226180	5020	5020	5020	5020	532
375	20240419	132100	175555540	5010	5030	5030	5010	2223
376	20240419	132000	164410500	5050	5050	5050	5050	0
377	20240419	131900	164410500	5050	5050	5050	5050	0
378	20240419	131800	164410500	5050	5050	5050	5050	2
379	20240419	131700	164400400	5040	5040	5040	5040	0
380	20240419	131600	164400400	5040	5040	5040	5040	0
381	20240419	131500	164400400	5040	5040	5040	5040	0
382	20240419	131400	164400400	5040	5040	5040	5040	0
383	20240419	131300	164400400	5040	5040	5040	5040	30
384	20240419	131200	164249200	5040	5040	5040	5040	0
385	20240419	131100	164249200	5040	5040	5040	5040	0
386	20240419	131000	164249200	5040	5040	5040	5040	7
387	20240419	130900	164213920	5040	5040	5040	5040	0
388	20240419	130800	164213920	5040	5040	5040	5040	95
389	20240419	130700	163735120	5040	5040	5040	5040	0
390	20240419	130600	163735120	5040	5040	5040	5040	2
391	20240419	130500	163725040	5040	5040	5040	5040	1
392	20240419	130400	163720000	5030	5030	5030	5030	0
393	20240419	130300	163720000	5030	5030	5030	5030	0
394	20240419	130200	163720000	5030	5030	5030	5030	0
395	20240419	130100	163720000	5030	5030	5030	5030	1
396	20240419	130000	163714970	5030	5030	5030	5030	0
397	20240419	125900	163714970	5030	5030	5030	5030	0
398	20240419	125800	163714970	5030	5030	5030	5030	0
399	20240419	125700	163714970	5030	5030	5030	5030	0
400	20240419	125600	163714970	5030	5030	5030	5030	0
401	20240419	125500	163714970	5030	5030	5030	5030	0
402	20240419	125400	163714970	5030	5030	5030	5030	5
403	20240419	125300	163689820	5030	5030	5030	5030	1
404	20240419	125200	163684790	5020	5020	5020	5020	0
405	20240419	125100	163684790	5020	5020	5020	5020	0
406	20240419	125000	163684790	5020	5020	5020	5020	0
407	20240419	124900	163684790	5020	5020	5020	5020	0
408	20240419	124800	163684790	5020	5020	5020	5020	0
409	20240419	124700	163684790	5020	5020	5020	5020	0
410	20240419	124600	163684790	5020	5020	5020	5020	0
411	20240419	124500	163684790	5020	5020	5020	5020	0
412	20240419	124400	163684790	5020	5020	5020	5020	0
413	20240419	124300	163684790	5020	5020	5020	5020	3
414	20240419	124200	163669730	5020	5030	5030	5020	6
415	20240419	124100	163639590	5030	5020	5030	5020	16
416	20240419	124000	163559260	5030	5030	5030	5030	0
417	20240419	123900	163559260	5030	5030	5030	5030	0
418	20240419	123800	163559260	5030	5030	5030	5030	0
419	20240419	123700	163559260	5030	5030	5030	5030	10
420	20240419	123600	163508960	5040	5030	5040	5030	11
421	20240419	123500	163453620	5020	5020	5020	5020	0
422	20240419	123400	163453620	5020	5020	5020	5020	0
423	20240419	123300	163453620	5020	5020	5020	5020	0
424	20240419	123200	163453620	5020	5020	5020	5020	0
425	20240419	123100	163453620	5020	5020	5020	5020	159
426	20240419	123000	162655440	5020	5010	5020	5010	12
427	20240419	122900	162595300	5010	5010	5010	5010	50
428	20240419	122800	162344800	5010	5010	5010	5010	0
429	20240419	122700	162344800	5010	5010	5010	5010	0
430	20240419	122600	162344800	5010	5010	5010	5010	0
431	20240419	122500	162344800	5010	5010	5010	5010	6
432	20240419	122400	162314740	5010	5010	5010	5010	0
433	20240419	122300	162314740	5010	5010	5010	5010	0
434	20240419	122200	162314740	5010	5010	5010	5010	0
435	20240419	122100	162314740	5010	5010	5010	5010	0
436	20240419	122000	162314740	5010	5010	5010	5010	2
437	20240419	121900	162304720	5010	5010	5010	5010	0
438	20240419	121800	162304720	5010	5010	5010	5010	71
439	20240419	121700	161949010	5010	5010	5010	5010	0
440	20240419	121600	161949010	5010	5010	5010	5010	0
441	20240419	121500	161949010	5010	5010	5010	5010	129
442	20240419	121400	161302720	5000	5000	5000	5000	1001
443	20240419	121300	156297720	5010	5010	5010	5010	0
444	20240419	121200	156297720	5010	5010	5010	5010	0
445	20240419	121100	156297720	5010	5010	5010	5010	0
446	20240419	121000	156297720	5010	5010	5010	5010	0
447	20240419	120900	156297720	5010	5010	5010	5010	0
448	20240419	120800	156297720	5010	5010	5010	5010	0
449	20240419	120700	156297720	5010	5010	5010	5010	0
450	20240419	120600	156297720	5010	5010	5010	5010	4
451	20240419	120500	156277680	5000	5000	5000	5000	0
452	20240419	120400	156277680	5000	5000	5000	5000	0
453	20240419	120300	156277680	5000	5000	5000	5000	0
454	20240419	120200	156277680	5000	5000	5000	5000	0
455	20240419	120100	156277680	5000	5000	5000	5000	0
456	20240419	120000	156277680	5000	5000	5000	5000	0
457	20240419	115900	156277680	5000	5000	5000	5000	0
458	20240419	115800	156277680	5000	5000	5000	5000	0
459	20240419	115700	156277680	5000	5000	5000	5000	0
460	20240419	115600	156277680	5000	5000	5000	5000	0
461	20240419	115500	156277680	5000	5000	5000	5000	1
462	20240419	115400	156272680	5030	5030	5030	5030	6
463	20240419	115300	156242500	5030	5010	5030	5010	8
464	20240419	115200	156202300	5000	5000	5000	5000	259
465	20240419	115100	154907300	5000	5000	5000	5000	0
466	20240419	115000	154907300	5000	5000	5000	5000	0
467	20240419	114900	154907300	5000	5000	5000	5000	42
468	20240419	114800	154697300	5000	5000	5000	5000	0
469	20240419	114700	154697300	5000	5000	5000	5000	218
470	20240419	114600	153607300	5010	5010	5010	5010	0
471	20240419	114500	153607300	5010	5010	5010	5010	5
472	20240419	114400	153582250	5000	5000	5000	5000	0
473	20240419	114300	153582250	5000	5000	5000	5000	3
474	20240419	114200	153567250	5010	5010	5010	5010	8
475	20240419	114100	153527170	5010	5010	5010	5010	1
476	20240419	114000	153522160	5020	5020	5020	5020	0
477	20240419	113900	153522160	5020	5020	5020	5020	0
478	20240419	113800	153522160	5020	5020	5020	5020	0
479	20240419	113700	153522160	5020	5020	5020	5020	0
480	20240419	113600	153522160	5020	5020	5020	5020	0
481	20240419	113500	153522160	5020	5020	5020	5020	20
482	20240419	113400	153421760	5000	5000	5000	5000	0
483	20240419	113300	153421760	5000	5000	5000	5000	21
484	20240419	113200	153316760	5000	5000	5000	5000	0
485	20240419	113100	153316760	5000	5000	5000	5000	12
486	20240419	113000	153256760	5010	5010	5010	5010	1
487	20240419	112900	153251750	4995	4995	4995	4995	0
488	20240419	112800	153251750	4995	4995	4995	4995	1
489	20240419	112700	153246755	5000	4995	5000	4995	109
490	20240419	112600	152702290	5000	5000	5000	5000	0
491	20240419	112500	152702290	5000	5000	5000	5000	1
492	20240419	112400	152697290	4990	4990	4990	4990	0
493	20240419	112300	152697290	4990	5000	5000	4990	1745
494	20240419	112200	143981220	5000	5000	5000	5000	0
495	20240419	112100	143981220	5000	5010	5010	5000	3300
496	20240419	112000	127481190	5010	5010	5010	5010	190
497	20240419	111900	126529290	5010	5010	5010	5010	100
498	20240419	111800	126028290	5020	5010	5020	5000	1503
499	20240419	111700	118510630	5020	5020	5020	5020	0
500	20240419	111600	118510630	5020	5020	5020	5020	16
501	20240419	111500	118430310	5020	5020	5020	5020	26
502	20240419	111400	118299790	5020	5020	5020	5020	1
503	20240419	111300	118294770	5020	5020	5020	5020	134
504	20240419	111200	117622090	5040	5040	5040	5040	1
505	20240419	111100	117617050	5020	5020	5020	5020	0
506	20240419	111000	117617050	5020	5020	5020	5020	500
507	20240419	110900	115107050	5050	5050	5050	5050	0
508	20240419	110800	115107050	5050	5020	5050	5020	1432
509	20240419	110700	107918320	5020	5020	5020	5020	3
510	20240419	110600	107903260	5020	5020	5020	5020	1
511	20240419	110500	107898240	5020	5020	5020	5020	6
512	20240419	110400	107868120	5020	5020	5020	5020	0
513	20240419	110300	107868120	5020	5020	5020	5020	5
514	20240419	110200	107843020	5020	5020	5020	5020	0
515	20240419	110100	107843020	5020	5020	5020	5020	0
516	20240419	110000	107843020	5020	5020	5020	5020	0
517	20240419	105900	107843020	5020	5010	5020	5010	29
518	20240419	105800	107697710	5010	5020	5020	5010	2414
519	20240419	105700	95603170	5020	5020	5020	5020	1
520	20240419	105600	95598150	5020	5030	5030	5020	123
521	20240419	105500	94980660	5040	5040	5040	5040	1
522	20240419	105400	94975620	5030	5030	5030	5030	9
523	20240419	105300	94930350	5040	5040	5040	5040	0
524	20240419	105200	94930350	5040	5030	5040	5030	2
525	20240419	105100	94920280	5020	5020	5020	5020	0
526	20240419	105000	94920280	5020	5030	5030	5020	1165
527	20240419	104900	89071970	5020	5020	5020	5020	13
528	20240419	104800	89006710	5040	5040	5040	5040	0
529	20240419	104700	89006710	5040	5040	5040	5040	0
530	20240419	104600	89006710	5040	5040	5040	5040	1
531	20240419	104500	89001670	5020	5030	5030	5020	1992
532	20240419	104400	79000830	5020	5030	5030	5020	693
533	20240419	104300	75521960	5030	5030	5030	5030	0
534	20240419	104200	75521960	5030	5030	5030	5030	0
535	20240419	104100	75521960	5030	5030	5030	5030	0
536	20240419	104000	75521960	5030	5030	5030	5030	0
537	20240419	103900	75521960	5030	5030	5030	5030	0
538	20240419	103800	75521960	5030	5030	5030	5030	0
539	20240419	103700	75521960	5030	5030	5030	5030	120
540	20240419	103600	74918360	5030	5030	5030	5030	0
541	20240419	103500	74918360	5030	5030	5030	5030	0
542	20240419	103400	74918360	5030	5030	5030	5030	0
543	20240419	103300	74918360	5030	5030	5030	5030	0
544	20240419	103200	74918360	5030	5030	5030	5030	0
545	20240419	103100	74918360	5030	5040	5040	5030	1579
546	20240419	103000	66964140	5040	5040	5040	5040	0
547	20240419	102900	66964140	5040	5040	5040	5040	0
548	20240419	102800	66964140	5040	5040	5040	5040	0
549	20240419	102700	66964140	5040	5050	5050	5040	692
550	20240419	102600	63476300	5060	5060	5060	5060	0
551	20240419	102500	63476300	5060	5060	5060	5060	4
552	20240419	102400	63456060	5060	5060	5060	5060	1
553	20240419	102300	63451000	5050	5050	5050	5050	0
554	20240419	102200	63451000	5050	5040	5050	5040	643
555	20240419	102100	60210270	5050	5070	5070	5050	113
556	20240419	102000	59639550	5070	5070	5070	5070	0
557	20240419	101900	59639550	5070	5070	5070	5070	0
558	20240419	101800	59639550	5070	5070	5070	5070	0
559	20240419	101700	59639550	5070	5070	5070	5070	9
560	20240419	101600	59593920	5070	5070	5070	5070	0
561	20240419	101500	59593920	5070	5070	5070	5070	9
562	20240419	101400	59548290	5080	5080	5080	5080	0
563	20240419	101300	59548290	5080	5080	5080	5080	0
564	20240419	101200	59548290	5080	5080	5080	5080	2
565	20240419	101100	59538130	5070	5070	5070	5070	5
566	20240419	101000	59512780	5080	5080	5080	5080	5
567	20240419	100900	59487380	5080	5080	5080	5080	0
568	20240419	100800	59487380	5080	5080	5080	5080	4
569	20240419	100700	59467060	5080	5080	5080	5080	0
570	20240419	100600	59467060	5080	5080	5080	5080	0
571	20240419	100500	59467060	5080	5080	5080	5080	1
572	20240419	100400	59461980	5080	5080	5080	5080	2
573	20240419	100300	59451820	5080	5080	5080	5080	4
574	20240419	100200	59431500	5070	5070	5070	5070	0
575	20240419	100100	59431500	5070	5070	5070	5070	167
576	20240419	100000	58584810	5070	5070	5070	5070	4
577	20240419	095900	58564530	5070	5070	5070	5070	1
578	20240419	095800	58559460	5070	5070	5070	5070	46
579	20240419	095700	58326240	5070	5070	5070	5070	34
580	20240419	095600	58153860	5070	5070	5070	5070	211
581	20240419	095500	57084090	5070	5070	5070	5070	8
582	20240419	095400	57043530	5070	5070	5070	5070	2
583	20240419	095300	57033390	5070	5070	5070	5070	22
584	20240419	095200	56921850	5070	5070	5070	5070	0
585	20240419	095100	56921850	5070	5070	5070	5070	4
586	20240419	095000	56901570	5070	5070	5070	5070	0
587	20240419	094900	56901570	5070	5070	5070	5070	0
588	20240419	094800	56901570	5070	5070	5070	5070	836
589	20240419	094700	52663050	5070	5080	5080	5070	844
590	20240419	094600	48375860	5060	5050	5060	5050	92
591	20240419	094500	47910880	5050	5050	5050	5050	55
592	20240419	094400	47633130	5040	5050	5050	5040	56
593	20240419	094300	47350340	5050	5050	5050	5050	14
594	20240419	094200	47279640	5050	5050	5050	5050	19
595	20240419	094100	47183690	5050	5050	5050	5050	2
596	20240419	094000	47173590	5050	5050	5050	5050	1
597	20240419	093900	47168540	5010	5010	5010	5010	0
598	20240419	093800	47168540	5010	5060	5060	5010	5487
599	20240419	093700	19622540	5060	5040	5060	5040	532
600	20240419	093600	16941240	5030	5030	5030	5030	0
601	20240419	093500	16941240	5030	5030	5030	5030	1
602	20240419	093400	16936210	5040	5040	5040	5040	95
603	20240419	093300	16457410	5040	5040	5040	5040	0
604	20240419	093200	16457410	5040	5040	5040	5040	0
605	20240419	093100	16457410	5040	5040	5040	5040	144
606	20240419	093000	15731650	5040	5040	5040	5040	45
607	20240419	092900	15504850	5030	5030	5030	5030	9
608	20240419	092800	15459580	5030	5030	5030	5030	230
609	20240419	092700	14302680	5030	5030	5030	5030	536
610	20240419	092600	11606600	5030	5030	5030	5030	25
611	20240419	092500	11480850	5030	5040	5040	5030	2
612	20240419	092400	11470780	5040	5040	5040	5040	0
613	20240419	092300	11470780	5040	5040	5040	5040	1
614	20240419	092200	11465740	5040	5040	5040	5040	102
615	20240419	092100	10951660	5040	5040	5040	5040	1
616	20240419	092000	10946620	5040	5040	5040	5040	1
617	20240419	091900	10941580	5030	5030	5030	5030	0
618	20240419	091800	10941580	5030	5030	5030	5030	0
619	20240419	091700	10941580	5030	5030	5030	5030	718
620	20240419	091600	7330040	5040	5030	5040	5030	5
621	20240419	091500	7304850	5040	5040	5040	5040	10
622	20240419	091400	7254450	5040	5040	5040	5040	57
623	20240419	091300	6967170	5040	5040	5040	5040	1
624	20240419	091200	6962130	5040	5040	5040	5040	2
625	20240419	091100	6952050	5030	5040	5040	5030	15
626	20240419	091000	6876500	5040	5050	5050	5040	532
627	20240419	090900	4194970	5060	5060	5060	5060	0
628	20240419	090800	4194970	5060	5060	5060	5060	8
629	20240419	090700	4154490	5060	5060	5060	5060	9
630	20240419	090600	4108950	5070	5070	5070	5070	0
631	20240419	090500	4108950	5070	5070	5070	5070	0
632	20240419	090400	4108950	5070	5070	5070	5070	0
633	20240419	090300	4108950	5070	5070	5070	5070	2
634	20240419	090200	4098810	5050	5050	5050	5050	480
635	20240419	090100	1674810	5090	5090	5090	5090	0
636	20240419	090000	1674810	5090	5060	5090	5050	331