KissMeData/080720/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	194000	66002410	5670	5670	5670	5670	391
3	20240419	193900	66002410	5670	5670	5670	5670	0
4	20240419	193800	66002410	5670	5670	5670	5670	0
5	20240419	193700	66002410	5670	5670	5670	5670	0
6	20240419	193600	66002410	5670	5670	5670	5670	0
7	20240419	193500	66002410	5670	5670	5670	5670	0
8	20240419	193400	66002410	5670	5670	5670	5670	0
9	20240419	193300	66002410	5670	5670	5670	5670	0
10	20240419	193200	66002410	5670	5670	5670	5670	0
11	20240419	193100	66002410	5670	5670	5670	5670	0
12	20240419	193000	66002410	5670	5670	5670	5670	0
13	20240419	192900	66002410	5670	5670	5670	5670	0
14	20240419	192800	66002410	5670	5670	5670	5670	0
15	20240419	192700	66002410	5670	5670	5670	5670	0
16	20240419	192600	66002410	5670	5670	5670	5670	0
17	20240419	192500	66002410	5670	5670	5670	5670	0
18	20240419	192400	66002410	5670	5670	5670	5670	0
19	20240419	192300	66002410	5670	5670	5670	5670	0
20	20240419	192200	66002410	5670	5670	5670	5670	0
21	20240419	192100	66002410	5670	5670	5670	5670	0
22	20240419	192000	66002410	5670	5670	5670	5670	0
23	20240419	191900	66002410	5670	5670	5670	5670	0
24	20240419	191800	66002410	5670	5670	5670	5670	0
25	20240419	191700	66002410	5670	5670	5670	5670	0
26	20240419	191600	66002410	5670	5670	5670	5670	0
27	20240419	191500	66002410	5670	5670	5670	5670	0
28	20240419	191400	66002410	5670	5670	5670	5670	0
29	20240419	191300	66002410	5670	5670	5670	5670	0
30	20240419	191200	66002410	5670	5670	5670	5670	0
31	20240419	191100	66002410	5670	5670	5670	5670	0
32	20240419	191000	66002410	5670	5670	5670	5670	391
33	20240419	190900	66002410	5670	5670	5670	5670	0
34	20240419	190800	66002410	5670	5670	5670	5670	0
35	20240419	190700	66002410	5670	5670	5670	5670	0
36	20240419	190600	66002410	5670	5670	5670	5670	0
37	20240419	190500	66002410	5670	5670	5670	5670	0
38	20240419	190400	66002410	5670	5670	5670	5670	0
39	20240419	190300	66002410	5670	5670	5670	5670	0
40	20240419	190200	66002410	5670	5670	5670	5670	0
41	20240419	190100	66002410	5670	5670	5670	5670	0
42	20240419	190000	66002410	5670	5670	5670	5670	0
43	20240419	185900	66002410	5670	5670	5670	5670	0
44	20240419	185800	66002410	5670	5670	5670	5670	0
45	20240419	185700	66002410	5670	5670	5670	5670	0
46	20240419	185600	66002410	5670	5670	5670	5670	0
47	20240419	185500	66002410	5670	5670	5670	5670	0
48	20240419	185400	66002410	5670	5670	5670	5670	0
49	20240419	185300	66002410	5670	5670	5670	5670	0
50	20240419	185200	66002410	5670	5670	5670	5670	0
51	20240419	185100	66002410	5670	5670	5670	5670	0
52	20240419	185000	66002410	5670	5670	5670	5670	0
53	20240419	184900	66002410	5670	5670	5670	5670	0
54	20240419	184800	66002410	5670	5670	5670	5670	0
55	20240419	184700	66002410	5670	5670	5670	5670	0
56	20240419	184600	66002410	5670	5670	5670	5670	0
57	20240419	184500	66002410	5670	5670	5670	5670	0
58	20240419	184400	66002410	5670	5670	5670	5670	0
59	20240419	184300	66002410	5670	5670	5670	5670	0
60	20240419	184200	66002410	5670	5670	5670	5670	0
61	20240419	184100	66002410	5670	5670	5670	5670	0
62	20240419	184000	66002410	5670	5670	5670	5670	391
63	20240419	183900	66002410	5670	5670	5670	5670	0
64	20240419	183800	66002410	5670	5670	5670	5670	0
65	20240419	183700	66002410	5670	5670	5670	5670	0
66	20240419	183600	66002410	5670	5670	5670	5670	0
67	20240419	183500	66002410	5670	5670	5670	5670	0
68	20240419	183400	66002410	5670	5670	5670	5670	0
69	20240419	183300	66002410	5670	5670	5670	5670	0
70	20240419	183200	66002410	5670	5670	5670	5670	0
71	20240419	183100	66002410	5670	5670	5670	5670	0
72	20240419	183000	66002410	5670	5670	5670	5670	0
73	20240419	182900	66002410	5670	5670	5670	5670	0
74	20240419	182800	66002410	5670	5670	5670	5670	0
75	20240419	182700	66002410	5670	5670	5670	5670	0
76	20240419	182600	66002410	5670	5670	5670	5670	0
77	20240419	182500	66002410	5670	5670	5670	5670	0
78	20240419	182400	66002410	5670	5670	5670	5670	0
79	20240419	182300	66002410	5670	5670	5670	5670	0
80	20240419	182200	66002410	5670	5670	5670	5670	0
81	20240419	182100	66002410	5670	5670	5670	5670	0
82	20240419	182000	66002410	5670	5670	5670	5670	0
83	20240419	181900	66002410	5670	5670	5670	5670	0
84	20240419	181800	66002410	5670	5670	5670	5670	0
85	20240419	181700	66002410	5670	5670	5670	5670	0
86	20240419	181600	66002410	5670	5670	5670	5670	0
87	20240419	181500	66002410	5670	5670	5670	5670	0
88	20240419	181400	66002410	5670	5670	5670	5670	0
89	20240419	181300	66002410	5670	5670	5670	5670	0
90	20240419	181200	66002410	5670	5670	5670	5670	0
91	20240419	181100	66002410	5670	5670	5670	5670	0
92	20240419	181000	66002410	5670	5670	5670	5670	391
93	20240419	180900	66002410	5670	5670	5670	5670	0
94	20240419	180800	66002410	5670	5670	5670	5670	0
95	20240419	180700	66002410	5670	5670	5670	5670	0
96	20240419	180600	66002410	5670	5670	5670	5670	0
97	20240419	180500	66002410	5670	5670	5670	5670	0
98	20240419	180400	66002410	5670	5670	5670	5670	0
99	20240419	180300	66002410	5670	5670	5670	5670	0
100	20240419	180200	66002410	5670	5670	5670	5670	0
101	20240419	180100	66002410	5670	5670	5670	5670	0
102	20240419	180000	66002410	5670	5670	5670	5670	0
103	20240419	175900	66002410	5670	5670	5670	5670	0
104	20240419	175800	66002410	5670	5670	5670	5670	0
105	20240419	175700	66002410	5670	5670	5670	5670	0
106	20240419	175600	66002410	5670	5670	5670	5670	0
107	20240419	175500	66002410	5670	5670	5670	5670	0
108	20240419	175400	66002410	5670	5670	5670	5670	0
109	20240419	175300	66002410	5670	5670	5670	5670	0
110	20240419	175200	66002410	5670	5670	5670	5670	0
111	20240419	175100	66002410	5670	5670	5670	5670	0
112	20240419	175000	66002410	5670	5670	5670	5670	0
113	20240419	174900	66002410	5670	5670	5670	5670	0
114	20240419	174800	66002410	5670	5670	5670	5670	0
115	20240419	174700	66002410	5670	5670	5670	5670	0
116	20240419	174600	66002410	5670	5670	5670	5670	0
117	20240419	174500	66002410	5670	5670	5670	5670	0
118	20240419	174400	66002410	5670	5670	5670	5670	0
119	20240419	174300	66002410	5670	5670	5670	5670	0
120	20240419	174200	66002410	5670	5670	5670	5670	0
121	20240419	174100	66002410	5670	5670	5670	5670	0
122	20240419	174000	66002410	5670	5670	5670	5670	391
123	20240419	173900	66002410	5670	5670	5670	5670	0
124	20240419	173800	66002410	5670	5670	5670	5670	0
125	20240419	173700	66002410	5670	5670	5670	5670	0
126	20240419	173600	66002410	5670	5670	5670	5670	0
127	20240419	173500	66002410	5670	5670	5670	5670	0
128	20240419	173400	66002410	5670	5670	5670	5670	0
129	20240419	173300	66002410	5670	5670	5670	5670	0
130	20240419	173200	66002410	5670	5670	5670	5670	0
131	20240419	173100	66002410	5670	5670	5670	5670	0
132	20240419	173000	66002410	5670	5670	5670	5670	0
133	20240419	172900	66002410	5670	5670	5670	5670	0
134	20240419	172800	66002410	5670	5670	5670	5670	0
135	20240419	172700	66002410	5670	5670	5670	5670	0
136	20240419	172600	66002410	5670	5670	5670	5670	0
137	20240419	172500	66002410	5670	5670	5670	5670	0
138	20240419	172400	66002410	5670	5670	5670	5670	0
139	20240419	172300	66002410	5670	5670	5670	5670	0
140	20240419	172200	66002410	5670	5670	5670	5670	0
141	20240419	172100	66002410	5670	5670	5670	5670	0
142	20240419	172000	66002410	5670	5670	5670	5670	0
143	20240419	171900	66002410	5670	5670	5670	5670	0
144	20240419	171800	66002410	5670	5670	5670	5670	0
145	20240419	171700	66002410	5670	5670	5670	5670	0
146	20240419	171600	66002410	5670	5670	5670	5670	0
147	20240419	171500	66002410	5670	5670	5670	5670	0
148	20240419	171400	66002410	5670	5670	5670	5670	0
149	20240419	171300	66002410	5670	5670	5670	5670	0
150	20240419	171200	66002410	5670	5670	5670	5670	0
151	20240419	171100	66002410	5670	5670	5670	5670	0
152	20240419	171000	66002410	5670	5670	5670	5670	391
153	20240419	170900	66002410	5670	5670	5670	5670	0
154	20240419	170800	66002410	5670	5670	5670	5670	0
155	20240419	170700	66002410	5670	5670	5670	5670	0
156	20240419	170600	66002410	5670	5670	5670	5670	0
157	20240419	170500	66002410	5670	5670	5670	5670	0
158	20240419	170400	66002410	5670	5670	5670	5670	0
159	20240419	170300	66002410	5670	5670	5670	5670	0
160	20240419	170200	66002410	5670	5670	5670	5670	0
161	20240419	170100	66002410	5670	5670	5670	5670	0
162	20240419	170000	66002410	5670	5670	5670	5670	0
163	20240419	165900	66002410	5670	5670	5670	5670	0
164	20240419	165800	66002410	5670	5670	5670	5670	0
165	20240419	165700	66002410	5670	5670	5670	5670	0
166	20240419	165600	66002410	5670	5670	5670	5670	0
167	20240419	165500	66002410	5670	5670	5670	5670	0
168	20240419	165400	66002410	5670	5670	5670	5670	0
169	20240419	165300	66002410	5670	5670	5670	5670	0
170	20240419	165200	66002410	5670	5670	5670	5670	0
171	20240419	165100	66002410	5670	5670	5670	5670	0
172	20240419	165000	66002410	5670	5670	5670	5670	0
173	20240419	164900	66002410	5670	5670	5670	5670	0
174	20240419	164800	66002410	5670	5670	5670	5670	0
175	20240419	164700	66002410	5670	5670	5670	5670	0
176	20240419	164600	66002410	5670	5670	5670	5670	0
177	20240419	164500	66002410	5670	5670	5670	5670	0
178	20240419	164400	66002410	5670	5670	5670	5670	0
179	20240419	164300	66002410	5670	5670	5670	5670	0
180	20240419	164200	66002410	5670	5670	5670	5670	0
181	20240419	164100	66002410	5670	5670	5670	5670	0
182	20240419	164000	66002410	5670	5670	5670	5670	391
183	20240419	163900	66002410	5670	5670	5670	5670	0
184	20240419	163800	66002410	5670	5670	5670	5670	0
185	20240419	163700	66002410	5670	5670	5670	5670	0
186	20240419	163600	66002410	5670	5670	5670	5670	0
187	20240419	163500	66002410	5670	5670	5670	5670	0
188	20240419	163400	66002410	5670	5670	5670	5670	0
189	20240419	163300	66002410	5670	5670	5670	5670	0
190	20240419	163200	66002410	5670	5670	5670	5670	0
191	20240419	163100	66002410	5670	5670	5670	5670	0
192	20240419	163000	66002410	5670	5670	5670	5670	0
193	20240419	162900	66002410	5670	5670	5670	5670	0
194	20240419	162800	66002410	5670	5670	5670	5670	0
195	20240419	162700	66002410	5670	5670	5670	5670	0
196	20240419	162600	66002410	5670	5670	5670	5670	0
197	20240419	162500	66002410	5670	5670	5670	5670	0
198	20240419	162400	66002410	5670	5670	5670	5670	0
199	20240419	162300	66002410	5670	5670	5670	5670	0
200	20240419	162200	66002410	5670	5670	5670	5670	0
201	20240419	162100	66002410	5670	5670	5670	5670	0
202	20240419	162000	66002410	5670	5670	5670	5670	0
203	20240419	161900	66002410	5670	5670	5670	5670	0
204	20240419	161800	66002410	5670	5670	5670	5670	0
205	20240419	161700	66002410	5670	5670	5670	5670	0
206	20240419	161600	66002410	5670	5670	5670	5670	0
207	20240419	161500	66002410	5670	5670	5670	5670	0
208	20240419	161400	66002410	5670	5670	5670	5670	0
209	20240419	161300	66002410	5670	5670	5670	5670	0
210	20240419	161200	66002410	5670	5670	5670	5670	0
211	20240419	161100	66002410	5670	5670	5670	5670	0
212	20240419	161000	66002410	5670	5670	5670	5670	391
213	20240419	160900	66002410	5670	5670	5670	5670	0
214	20240419	160800	66002410	5670	5670	5670	5670	0
215	20240419	160700	66002410	5670	5670	5670	5670	0
216	20240419	160600	66002410	5670	5670	5670	5670	0
217	20240419	160500	66002410	5670	5670	5670	5670	0
218	20240419	160400	66002410	5670	5670	5670	5670	0
219	20240419	160300	66002410	5670	5670	5670	5670	0
220	20240419	160200	66002410	5670	5670	5670	5670	0
221	20240419	160100	66002410	5670	5670	5670	5670	0
222	20240419	160000	66002410	5670	5670	5670	5670	0
223	20240419	155900	66002410	5670	5670	5670	5670	0
224	20240419	155800	66002410	5670	5670	5670	5670	0
225	20240419	155700	66002410	5670	5670	5670	5670	0
226	20240419	155600	66002410	5670	5670	5670	5670	0
227	20240419	155500	66002410	5670	5670	5670	5670	0
228	20240419	155400	66002410	5670	5670	5670	5670	0
229	20240419	155300	66002410	5670	5670	5670	5670	0
230	20240419	155200	66002410	5670	5670	5670	5670	0
231	20240419	155100	66002410	5670	5670	5670	5670	0
232	20240419	155000	66002410	5670	5670	5670	5670	0
233	20240419	154900	66002410	5670	5670	5670	5670	0
234	20240419	154800	66002410	5670	5670	5670	5670	0
235	20240419	154700	66002410	5670	5670	5670	5670	0
236	20240419	154600	66002410	5670	5670	5670	5670	0
237	20240419	154500	66002410	5670	5670	5670	5670	0
238	20240419	154400	66002410	5670	5670	5670	5670	0
239	20240419	154300	66002410	5670	5670	5670	5670	0
240	20240419	154200	66002410	5670	5670	5670	5670	0
241	20240419	154100	66002410	5670	5670	5670	5670	0
242	20240419	154000	66002410	5670	5670	5670	5670	391
243	20240419	153900	66002410	5670	5670	5670	5670	0
244	20240419	153800	66002410	5670	5670	5670	5670	0
245	20240419	153700	66002410	5670	5670	5670	5670	0
246	20240419	153600	66002410	5670	5670	5670	5670	0
247	20240419	153500	66002410	5670	5670	5670	5670	0
248	20240419	153400	66002410	5670	5670	5670	5670	0
249	20240419	153300	66002410	5670	5670	5670	5670	0
250	20240419	153200	66002410	5670	5670	5670	5670	0
251	20240419	153100	66002410	5670	5670	5670	5670	0
252	20240419	153000	66002410	5670	5670	5670	5670	391
253	20240419	152900	63785440	5670	5670	5670	5670	0
254	20240419	152800	63785440	5670	5670	5670	5670	0
255	20240419	152700	63785440	5670	5670	5670	5670	0
256	20240419	152600	63785440	5670	5670	5670	5670	0
257	20240419	152500	63785440	5670	5670	5670	5670	0
258	20240419	152400	63785440	5670	5670	5670	5670	0
259	20240419	152300	63785440	5670	5670	5670	5670	0
260	20240419	152200	63785440	5670	5670	5670	5670	0
261	20240419	152100	63785440	5670	5670	5670	5670	0
262	20240419	152000	63785440	5670	5670	5670	5670	0
263	20240419	151900	63785440	5670	5650	5670	5650	151
264	20240419	151800	62929860	5610	5620	5660	5610	579
265	20240419	151700	59654760	5620	5620	5620	5620	0
266	20240419	151600	59654760	5620	5620	5620	5620	0
267	20240419	151500	59654760	5620	5600	5620	5600	11
268	20240419	151400	59593140	5630	5630	5630	5630	0
269	20240419	151300	59593140	5630	5630	5630	5630	0
270	20240419	151200	59593140	5630	5630	5630	5630	0
271	20240419	151100	59593140	5630	5630	5630	5630	0
272	20240419	151000	59593140	5630	5630	5630	5630	1
273	20240419	150900	59587510	5630	5630	5630	5630	0
274	20240419	150800	59587510	5630	5630	5630	5630	0
275	20240419	150700	59587510	5630	5630	5630	5630	9
276	20240419	150600	59536840	5630	5630	5630	5630	0
277	20240419	150500	59536840	5630	5630	5630	5630	0
278	20240419	150400	59536840	5630	5630	5630	5630	0
279	20240419	150300	59536840	5630	5630	5630	5630	0
280	20240419	150200	59536840	5630	5630	5630	5630	0
281	20240419	150100	59536840	5630	5630	5630	5630	0
282	20240419	150000	59536840	5630	5630	5630	5630	0
283	20240419	145900	59536840	5630	5630	5630	5630	0
284	20240419	145800	59536840	5630	5620	5630	5620	1000
285	20240419	145700	53907850	5620	5620	5620	5620	0
286	20240419	145600	53907850	5620	5620	5620	5620	0
287	20240419	145500	53907850	5620	5620	5620	5620	0
288	20240419	145400	53907850	5620	5620	5620	5620	0
289	20240419	145300	53907850	5620	5620	5620	5620	0
290	20240419	145200	53907850	5620	5620	5620	5620	15
291	20240419	145100	53823550	5620	5620	5620	5620	0
292	20240419	145000	53823550	5620	5620	5620	5620	0
293	20240419	144900	53823550	5620	5620	5620	5620	0
294	20240419	144800	53823550	5620	5620	5620	5620	0
295	20240419	144700	53823550	5620	5620	5620	5620	0
296	20240419	144600	53823550	5620	5620	5620	5620	0
297	20240419	144500	53823550	5620	5620	5620	5620	1
298	20240419	144400	53817930	5600	5600	5600	5600	10
299	20240419	144300	53761930	5620	5620	5620	5620	0
300	20240419	144200	53761930	5620	5620	5620	5620	0
301	20240419	144100	53761930	5620	5620	5620	5620	853
302	20240419	144000	48968070	5620	5620	5620	5620	1
303	20240419	143900	48962450	5610	5610	5610	5610	87
304	20240419	143800	48474380	5610	5610	5610	5610	0
305	20240419	143700	48474380	5610	5610	5610	5610	0
306	20240419	143600	48474380	5610	5610	5610	5610	0
307	20240419	143500	48474380	5610	5610	5610	5610	60
308	20240419	143400	48137780	5610	5610	5610	5610	0
309	20240419	143300	48137780	5610	5610	5610	5610	0
310	20240419	143200	48137780	5610	5610	5610	5610	667
311	20240419	143100	44395910	5610	5610	5610	5610	0
312	20240419	143000	44395910	5610	5610	5610	5610	147
313	20240419	142900	43571240	5610	5610	5610	5610	186
314	20240419	142800	42527780	5610	5610	5610	5610	0
315	20240419	142700	42527780	5610	5610	5610	5610	0
316	20240419	142600	42527780	5610	5610	5610	5610	0
317	20240419	142500	42527780	5610	5610	5610	5610	0
318	20240419	142400	42527780	5610	5610	5610	5610	0
319	20240419	142300	42527780	5610	5610	5610	5610	5
320	20240419	142200	42499730	5610	5610	5610	5610	0
321	20240419	142100	42499730	5610	5610	5610	5610	0
322	20240419	142000	42499730	5610	5610	5610	5610	0
323	20240419	141900	42499730	5610	5610	5610	5610	0
324	20240419	141800	42499730	5610	5610	5610	5610	0
325	20240419	141700	42499730	5610	5610	5610	5610	0
326	20240419	141600	42499730	5610	5610	5610	5610	0
327	20240419	141500	42499730	5610	5610	5610	5610	0
328	20240419	141400	42499730	5610	5610	5610	5610	0
329	20240419	141300	42499730	5610	5610	5610	5610	0
330	20240419	141200	42499730	5610	5610	5610	5610	0
331	20240419	141100	42499730	5610	5610	5610	5610	0
332	20240419	141000	42499730	5610	5610	5610	5610	0
333	20240419	140900	42499730	5610	5610	5610	5610	0
334	20240419	140800	42499730	5610	5610	5610	5610	0
335	20240419	140700	42499730	5610	5610	5610	5610	0
336	20240419	140600	42499730	5610	5610	5610	5610	0
337	20240419	140500	42499730	5610	5610	5610	5610	0
338	20240419	140400	42499730	5610	5610	5610	5610	0
339	20240419	140300	42499730	5610	5610	5610	5610	0
340	20240419	140200	42499730	5610	5610	5610	5610	0
341	20240419	140100	42499730	5610	5610	5610	5610	0
342	20240419	140000	42499730	5610	5610	5610	5610	0
343	20240419	135900	42499730	5610	5610	5610	5610	0
344	20240419	135800	42499730	5610	5610	5610	5610	0
345	20240419	135700	42499730	5610	5610	5610	5610	0
346	20240419	135600	42499730	5610	5610	5610	5610	6
347	20240419	135500	42466070	5610	5610	5610	5610	0
348	20240419	135400	42466070	5610	5610	5610	5610	0
349	20240419	135300	42466070	5610	5610	5610	5610	0
350	20240419	135200	42466070	5610	5610	5610	5610	0
351	20240419	135100	42466070	5610	5610	5610	5610	0
352	20240419	135000	42466070	5610	5610	5610	5610	0
353	20240419	134900	42466070	5610	5610	5610	5610	0
354	20240419	134800	42466070	5610	5610	5610	5610	0
355	20240419	134700	42466070	5610	5610	5610	5610	0
356	20240419	134600	42466070	5610	5610	5610	5610	0
357	20240419	134500	42466070	5610	5610	5610	5610	0
358	20240419	134400	42466070	5610	5610	5610	5610	0
359	20240419	134300	42466070	5610	5610	5610	5610	0
360	20240419	134200	42466070	5610	5610	5610	5610	0
361	20240419	134100	42466070	5610	5610	5610	5610	0
362	20240419	134000	42466070	5610	5610	5610	5610	0
363	20240419	133900	42466070	5610	5610	5610	5610	1
364	20240419	133800	42460460	5570	5570	5570	5570	0
365	20240419	133700	42460460	5570	5570	5570	5570	0
366	20240419	133600	42460460	5570	5590	5590	5570	1001
367	20240419	133500	36873660	5620	5620	5620	5620	0
368	20240419	133400	36873660	5620	5620	5620	5620	0
369	20240419	133300	36873660	5620	5620	5620	5620	0
370	20240419	133200	36873660	5620	5620	5620	5620	0
371	20240419	133100	36873660	5620	5620	5620	5620	0
372	20240419	133000	36873660	5620	5620	5620	5620	0
373	20240419	132900	36873660	5620	5620	5620	5620	0
374	20240419	132800	36873660	5620	5620	5620	5620	0
375	20240419	132700	36873660	5620	5620	5620	5620	0
376	20240419	132600	36873660	5620	5620	5620	5620	0
377	20240419	132500	36873660	5620	5620	5620	5620	0
378	20240419	132400	36873660	5620	5620	5620	5620	0
379	20240419	132300	36873660	5620	5620	5620	5620	0
380	20240419	132200	36873660	5620	5620	5620	5620	0
381	20240419	132100	36873660	5620	5620	5620	5620	0
382	20240419	132000	36873660	5620	5620	5620	5620	0
383	20240419	131900	36873660	5620	5620	5620	5620	0
384	20240419	131800	36873660	5620	5620	5620	5620	0
385	20240419	131700	36873660	5620	5620	5620	5620	0
386	20240419	131600	36873660	5620	5620	5620	5620	0
387	20240419	131500	36873660	5620	5620	5620	5620	0
388	20240419	131400	36873660	5620	5620	5620	5620	0
389	20240419	131300	36873660	5620	5620	5620	5620	0
390	20240419	131200	36873660	5620	5620	5620	5620	0
391	20240419	131100	36873660	5620	5620	5620	5620	0
392	20240419	131000	36873660	5620	5620	5620	5620	0
393	20240419	130900	36873660	5620	5620	5620	5620	0
394	20240419	130800	36873660	5620	5620	5620	5620	0
395	20240419	130700	36873660	5620	5620	5620	5620	0
396	20240419	130600	36873660	5620	5620	5620	5620	0
397	20240419	130500	36873660	5620	5620	5620	5620	0
398	20240419	130400	36873660	5620	5620	5620	5620	0
399	20240419	130300	36873660	5620	5620	5620	5620	4
400	20240419	130200	36851180	5620	5620	5620	5620	0
401	20240419	130100	36851180	5620	5620	5620	5620	0
402	20240419	130000	36851180	5620	5620	5620	5620	0
403	20240419	125900	36851180	5620	5620	5620	5620	0
404	20240419	125800	36851180	5620	5620	5620	5620	0
405	20240419	125700	36851180	5620	5620	5620	5620	0
406	20240419	125600	36851180	5620	5620	5620	5620	0
407	20240419	125500	36851180	5620	5620	5620	5620	0
408	20240419	125400	36851180	5620	5620	5620	5620	0
409	20240419	125300	36851180	5620	5620	5620	5620	0
410	20240419	125200	36851180	5620	5620	5620	5620	0
411	20240419	125100	36851180	5620	5620	5620	5620	0
412	20240419	125000	36851180	5620	5620	5620	5620	0
413	20240419	124900	36851180	5620	5620	5620	5620	0
414	20240419	124800	36851180	5620	5620	5620	5620	0
415	20240419	124700	36851180	5620	5620	5620	5620	0
416	20240419	124600	36851180	5620	5620	5620	5620	0
417	20240419	124500	36851180	5620	5620	5620	5620	0
418	20240419	124400	36851180	5620	5620	5620	5620	0
419	20240419	124300	36851180	5620	5620	5620	5620	0
420	20240419	124200	36851180	5620	5620	5620	5620	0
421	20240419	124100	36851180	5620	5620	5620	5620	0
422	20240419	124000	36851180	5620	5620	5620	5620	0
423	20240419	123900	36851180	5620	5620	5620	5620	1
424	20240419	123800	36845560	5590	5590	5590	5590	0
425	20240419	123700	36845560	5590	5590	5590	5590	0
426	20240419	123600	36845560	5590	5590	5590	5590	152
427	20240419	123500	35995880	5590	5590	5590	5590	0
428	20240419	123400	35995880	5590	5590	5590	5590	0
429	20240419	123300	35995880	5590	5590	5590	5590	0
430	20240419	123200	35995880	5590	5590	5590	5590	0
431	20240419	123100	35995880	5590	5590	5590	5590	0
432	20240419	123000	35995880	5590	5590	5590	5590	20
433	20240419	122900	35884080	5620	5620	5620	5620	0
434	20240419	122800	35884080	5620	5620	5620	5620	0
435	20240419	122700	35884080	5620	5620	5620	5620	18
436	20240419	122600	35782920	5610	5610	5610	5610	0
437	20240419	122500	35782920	5610	5610	5610	5610	0
438	20240419	122400	35782920	5610	5610	5610	5610	0
439	20240419	122300	35782920	5610	5610	5610	5610	51
440	20240419	122200	35496810	5610	5610	5610	5610	0
441	20240419	122100	35496810	5610	5610	5610	5610	0
442	20240419	122000	35496810	5610	5610	5610	5610	0
443	20240419	121900	35496810	5610	5610	5610	5610	0
444	20240419	121800	35496810	5610	5610	5610	5610	0
445	20240419	121700	35496810	5610	5610	5610	5610	0
446	20240419	121600	35496810	5610	5610	5610	5610	0
447	20240419	121500	35496810	5610	5610	5610	5610	19
448	20240419	121400	35390220	5620	5620	5620	5620	0
449	20240419	121300	35390220	5620	5620	5620	5620	0
450	20240419	121200	35390220	5620	5620	5620	5620	0
451	20240419	121100	35390220	5620	5620	5620	5620	0
452	20240419	121000	35390220	5620	5620	5620	5620	0
453	20240419	120900	35390220	5620	5620	5620	5620	0
454	20240419	120800	35390220	5620	5620	5620	5620	0
455	20240419	120700	35390220	5620	5620	5620	5620	0
456	20240419	120600	35390220	5620	5620	5620	5620	0
457	20240419	120500	35390220	5620	5620	5620	5620	0
458	20240419	120400	35390220	5620	5620	5620	5620	0
459	20240419	120300	35390220	5620	5620	5620	5620	1
460	20240419	120200	35384600	5620	5620	5620	5620	0
461	20240419	120100	35384600	5620	5620	5620	5620	0
462	20240419	120000	35384600	5620	5620	5620	5620	0
463	20240419	115900	35384600	5620	5620	5620	5620	0
464	20240419	115800	35384600	5620	5620	5620	5620	1
465	20240419	115700	35378980	5590	5590	5590	5590	0
466	20240419	115600	35378980	5590	5590	5590	5590	1335
467	20240419	115500	27916330	5590	5590	5590	5590	10
468	20240419	115400	27860430	5580	5580	5580	5580	0
469	20240419	115300	27860430	5580	5580	5580	5580	0
470	20240419	115200	27860430	5580	5580	5580	5580	0
471	20240419	115100	27860430	5580	5580	5580	5580	0
472	20240419	115000	27860430	5580	5580	5580	5580	0
473	20240419	114900	27860430	5580	5580	5580	5580	0
474	20240419	114800	27860430	5580	5580	5580	5580	0
475	20240419	114700	27860430	5580	5580	5580	5580	0
476	20240419	114600	27860430	5580	5580	5580	5580	0
477	20240419	114500	27860430	5580	5580	5580	5580	0
478	20240419	114400	27860430	5580	5580	5580	5580	0
479	20240419	114300	27860430	5580	5580	5580	5580	50
480	20240419	114200	27581430	5600	5600	5600	5600	0
481	20240419	114100	27581430	5600	5600	5600	5600	0
482	20240419	114000	27581430	5600	5600	5600	5600	2
483	20240419	113900	27570230	5580	5580	5580	5580	0
484	20240419	113800	27570230	5580	5590	5590	5580	37
485	20240419	113700	27363730	5630	5630	5630	5630	0
486	20240419	113600	27363730	5630	5630	5630	5630	0
487	20240419	113500	27363730	5630	5630	5630	5630	1
488	20240419	113400	27358100	5590	5590	5590	5590	6
489	20240419	113300	27324560	5630	5630	5630	5630	1
490	20240419	113200	27318930	5590	5590	5590	5590	0
491	20240419	113100	27318930	5590	5590	5590	5590	0
492	20240419	113000	27318930	5590	5590	5590	5590	0
493	20240419	112900	27318930	5590	5590	5590	5590	0
494	20240419	112800	27318930	5590	5580	5590	5580	506
495	20240419	112700	24494480	5580	5580	5580	5580	10
496	20240419	112600	24438680	5580	5580	5580	5580	46
497	20240419	112500	24182000	5590	5590	5590	5590	12
498	20240419	112400	24114920	5600	5660	5660	5600	313
499	20240419	112300	22360090	5630	5630	5630	5630	0
500	20240419	112200	22360090	5630	5630	5630	5630	0
501	20240419	112100	22360090	5630	5630	5630	5630	0
502	20240419	112000	22360090	5630	5630	5630	5630	0
503	20240419	111900	22360090	5630	5630	5630	5630	1
504	20240419	111800	22354460	5660	5660	5660	5660	0
505	20240419	111700	22354460	5660	5660	5660	5660	2
506	20240419	111600	22343140	5640	5640	5640	5640	0
507	20240419	111500	22343140	5640	5640	5640	5640	0
508	20240419	111400	22343140	5640	5640	5640	5640	0
509	20240419	111300	22343140	5640	5640	5640	5640	246
510	20240419	111200	20955700	5640	5640	5640	5640	0
511	20240419	111100	20955700	5640	5640	5640	5640	0
512	20240419	111000	20955700	5640	5640	5640	5640	0
513	20240419	110900	20955700	5640	5640	5640	5640	0
514	20240419	110800	20955700	5640	5640	5640	5640	0
515	20240419	110700	20955700	5640	5640	5640	5640	0
516	20240419	110600	20955700	5640	5640	5640	5640	0
517	20240419	110500	20955700	5640	5640	5640	5640	0
518	20240419	110400	20955700	5640	5640	5640	5640	0
519	20240419	110300	20955700	5640	5640	5640	5640	0
520	20240419	110200	20955700	5640	5640	5640	5640	6
521	20240419	110100	20921860	5680	5680	5680	5680	1
522	20240419	110000	20916180	5650	5650	5650	5650	0
523	20240419	105900	20916180	5650	5650	5650	5650	0
524	20240419	105800	20916180	5650	5650	5650	5650	2
525	20240419	105700	20904880	5680	5680	5680	5680	0
526	20240419	105600	20904880	5680	5680	5680	5680	0
527	20240419	105500	20904880	5680	5680	5680	5680	0
528	20240419	105400	20904880	5680	5680	5680	5680	0
529	20240419	105300	20904880	5680	5680	5680	5680	0
530	20240419	105200	20904880	5680	5680	5680	5680	0
531	20240419	105100	20904880	5680	5680	5680	5680	1
532	20240419	105000	20899200	5660	5660	5660	5660	101
533	20240419	104900	20327540	5680	5680	5680	5680	0
534	20240419	104800	20327540	5680	5680	5680	5680	1
535	20240419	104700	20321860	5680	5680	5680	5680	21
536	20240419	104600	20202580	5680	5680	5680	5680	10
537	20240419	104500	20145780	5680	5680	5680	5680	30
538	20240419	104400	19975380	5700	5700	5700	5700	0
539	20240419	104300	19975380	5700	5700	5700	5700	0
540	20240419	104200	19975380	5700	5700	5700	5700	0
541	20240419	104100	19975380	5700	5700	5700	5700	0
542	20240419	104000	19975380	5700	5700	5700	5700	0
543	20240419	103900	19975380	5700	5700	5700	5700	0
544	20240419	103800	19975380	5700	5700	5700	5700	0
545	20240419	103700	19975380	5700	5700	5700	5700	5
546	20240419	103600	19946880	5700	5700	5700	5700	0
547	20240419	103500	19946880	5700	5700	5700	5700	0
548	20240419	103400	19946880	5700	5700	5700	5700	0
549	20240419	103300	19946880	5700	5700	5700	5700	0
550	20240419	103200	19946880	5700	5700	5700	5700	0
551	20240419	103100	19946880	5700	5700	5700	5700	0
552	20240419	103000	19946880	5700	5700	5700	5700	0
553	20240419	102900	19946880	5700	5700	5700	5700	1
554	20240419	102800	19941180	5670	5670	5670	5670	0
555	20240419	102700	19941180	5670	5670	5670	5670	0
556	20240419	102600	19941180	5670	5670	5670	5670	0
557	20240419	102500	19941180	5670	5670	5670	5670	0
558	20240419	102400	19941180	5670	5670	5670	5670	99
559	20240419	102300	19379850	5670	5670	5670	5670	0
560	20240419	102200	19379850	5670	5670	5670	5670	180
561	20240419	102100	18359250	5670	5670	5670	5670	420
562	20240419	102000	15977850	5670	5670	5670	5670	0
563	20240419	101900	15977850	5670	5670	5670	5670	0
564	20240419	101800	15977850	5670	5670	5670	5670	0
565	20240419	101700	15977850	5670	5670	5670	5670	0
566	20240419	101600	15977850	5670	5670	5670	5670	134
567	20240419	101500	15218070	5680	5680	5680	5680	312
568	20240419	101400	13445910	5680	5680	5680	5680	0
569	20240419	101300	13445910	5680	5680	5680	5680	0
570	20240419	101200	13445910	5680	5680	5680	5680	0
571	20240419	101100	13445910	5680	5680	5680	5680	5
572	20240419	101000	13417510	5680	5700	5700	5680	1000
573	20240419	100900	7731750	5700	5720	5720	5700	76
574	20240419	100800	7297550	5720	5720	5720	5720	0
575	20240419	100700	7297550	5720	5720	5720	5720	3
576	20240419	100600	7280390	5720	5720	5720	5720	2
577	20240419	100500	7268950	5720	5720	5720	5720	0
578	20240419	100400	7268950	5720	5720	5720	5720	62
579	20240419	100300	6914310	5720	5720	5720	5720	0
580	20240419	100200	6914310	5720	5720	5720	5720	0
581	20240419	100100	6914310	5720	5720	5720	5720	0
582	20240419	100000	6914310	5720	5720	5720	5720	0
583	20240419	095900	6914310	5720	5720	5720	5720	5
584	20240419	095800	6885710	5720	5720	5720	5720	0
585	20240419	095700	6885710	5720	5720	5720	5720	0
586	20240419	095600	6885710	5720	5720	5720	5720	2
587	20240419	095500	6874270	5720	5720	5720	5720	0
588	20240419	095400	6874270	5720	5720	5720	5720	0
589	20240419	095300	6874270	5720	5720	5720	5720	0
590	20240419	095200	6874270	5720	5720	5720	5720	0
591	20240419	095100	6874270	5720	5720	5720	5720	0
592	20240419	095000	6874270	5720	5720	5720	5720	0
593	20240419	094900	6874270	5720	5720	5720	5720	0
594	20240419	094800	6874270	5720	5720	5720	5720	0
595	20240419	094700	6874270	5720	5720	5720	5720	0
596	20240419	094600	6874270	5720	5720	5720	5720	0
597	20240419	094500	6874270	5720	5720	5720	5720	0
598	20240419	094400	6874270	5720	5720	5720	5720	0
599	20240419	094300	6874270	5720	5720	5720	5720	0
600	20240419	094200	6874270	5720	5720	5720	5720	0
601	20240419	094100	6874270	5720	5720	5720	5720	0
602	20240419	094000	6874270	5720	5720	5720	5720	0
603	20240419	093900	6874270	5720	5720	5720	5720	0
604	20240419	093800	6874270	5720	5720	5720	5720	0
605	20240419	093700	6874270	5720	5720	5720	5720	0
606	20240419	093600	6874270	5720	5720	5720	5720	0
607	20240419	093500	6874270	5720	5720	5720	5720	100
608	20240419	093400	6302270	5720	5720	5720	5720	0
609	20240419	093300	6302270	5720	5720	5720	5720	0
610	20240419	093200	6302270	5720	5720	5720	5720	0
611	20240419	093100	6302270	5720	5720	5720	5720	0
612	20240419	093000	6302270	5720	5720	5720	5720	0
613	20240419	092900	6302270	5720	5720	5720	5720	0
614	20240419	092800	6302270	5720	5720	5720	5720	0
615	20240419	092700	6302270	5720	5700	5720	5670	252
616	20240419	092600	4865880	5730	5730	5730	5730	0
617	20240419	092500	4865880	5730	5730	5730	5730	0
618	20240419	092400	4865880	5730	5730	5730	5730	0
619	20240419	092300	4865880	5730	5700	5730	5700	18
620	20240419	092200	4763040	5730	5730	5730	5730	0
621	20240419	092100	4763040	5730	5730	5730	5730	0
622	20240419	092000	4763040	5730	5730	5730	5730	18
623	20240419	091900	4659900	5730	5730	5730	5730	0
624	20240419	091800	4659900	5730	5730	5730	5730	0
625	20240419	091700	4659900	5730	5730	5730	5730	0
626	20240419	091600	4659900	5730	5730	5730	5730	0
627	20240419	091500	4659900	5730	5730	5730	5730	454
628	20240419	091400	2058480	5730	5730	5730	5730	0
629	20240419	091300	2058480	5730	5730	5730	5730	0
630	20240419	091200	2058480	5730	5730	5730	5730	0
631	20240419	091100	2058480	5730	5730	5730	5730	0
632	20240419	091000	2058480	5730	5670	5730	5670	8
633	20240419	090900	2012760	5730	5730	5730	5730	0
634	20240419	090800	2012760	5730	5730	5730	5730	0
635	20240419	090700	2012760	5730	5730	5730	5730	0
636	20240419	090600	2012760	5730	5730	5730	5730	0
637	20240419	090500	2012760	5730	5730	5730	5730	0
638	20240419	090400	2012760	5730	5670	5730	5670	7
639	20240419	090300	1972900	5620	5670	5680	5620	313
640	20240419	090200	206280	5730	5730	5730	5730	0
641	20240419	090100	206280	5730	5730	5730	5730	0
642	20240419	090000	206280	5730	5730	5730	5730	36