KissMeData/085620/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	194300	542231565	4980	4980	4980	4980	736
3	20240419	194200	542231565	4980	4980	4980	4980	0
4	20240419	194100	542231565	4980	4980	4980	4980	0
5	20240419	194000	542231565	4980	4980	4980	4980	0
6	20240419	193900	542231565	4980	4980	4980	4980	0
7	20240419	193800	542231565	4980	4980	4980	4980	0
8	20240419	193700	542231565	4980	4980	4980	4980	0
9	20240419	193600	542231565	4980	4980	4980	4980	0
10	20240419	193500	542231565	4980	4980	4980	4980	0
11	20240419	193400	542231565	4980	4980	4980	4980	0
12	20240419	193300	542231565	4980	4980	4980	4980	0
13	20240419	193200	542231565	4980	4980	4980	4980	0
14	20240419	193100	542231565	4980	4980	4980	4980	0
15	20240419	193000	542231565	4980	4980	4980	4980	0
16	20240419	192900	542231565	4980	4980	4980	4980	0
17	20240419	192800	542231565	4980	4980	4980	4980	0
18	20240419	192700	542231565	4980	4980	4980	4980	0
19	20240419	192600	542231565	4980	4980	4980	4980	0
20	20240419	192500	542231565	4980	4980	4980	4980	0
21	20240419	192400	542231565	4980	4980	4980	4980	0
22	20240419	192300	542231565	4980	4980	4980	4980	0
23	20240419	192200	542231565	4980	4980	4980	4980	0
24	20240419	192100	542231565	4980	4980	4980	4980	0
25	20240419	192000	542231565	4980	4980	4980	4980	0
26	20240419	191900	542231565	4980	4980	4980	4980	0
27	20240419	191800	542231565	4980	4980	4980	4980	0
28	20240419	191700	542231565	4980	4980	4980	4980	0
29	20240419	191600	542231565	4980	4980	4980	4980	0
30	20240419	191500	542231565	4980	4980	4980	4980	0
31	20240419	191400	542231565	4980	4980	4980	4980	0
32	20240419	191300	542231565	4980	4980	4980	4980	736
33	20240419	191200	542231565	4980	4980	4980	4980	0
34	20240419	191100	542231565	4980	4980	4980	4980	0
35	20240419	191000	542231565	4980	4980	4980	4980	0
36	20240419	190900	542231565	4980	4980	4980	4980	0
37	20240419	190800	542231565	4980	4980	4980	4980	0
38	20240419	190700	542231565	4980	4980	4980	4980	0
39	20240419	190600	542231565	4980	4980	4980	4980	0
40	20240419	190500	542231565	4980	4980	4980	4980	0
41	20240419	190400	542231565	4980	4980	4980	4980	0
42	20240419	190300	542231565	4980	4980	4980	4980	0
43	20240419	190200	542231565	4980	4980	4980	4980	0
44	20240419	190100	542231565	4980	4980	4980	4980	0
45	20240419	190000	542231565	4980	4980	4980	4980	0
46	20240419	185900	542231565	4980	4980	4980	4980	0
47	20240419	185800	542231565	4980	4980	4980	4980	0
48	20240419	185700	542231565	4980	4980	4980	4980	0
49	20240419	185600	542231565	4980	4980	4980	4980	0
50	20240419	185500	542231565	4980	4980	4980	4980	0
51	20240419	185400	542231565	4980	4980	4980	4980	0
52	20240419	185300	542231565	4980	4980	4980	4980	0
53	20240419	185200	542231565	4980	4980	4980	4980	0
54	20240419	185100	542231565	4980	4980	4980	4980	0
55	20240419	185000	542231565	4980	4980	4980	4980	0
56	20240419	184900	542231565	4980	4980	4980	4980	0
57	20240419	184800	542231565	4980	4980	4980	4980	0
58	20240419	184700	542231565	4980	4980	4980	4980	0
59	20240419	184600	542231565	4980	4980	4980	4980	0
60	20240419	184500	542231565	4980	4980	4980	4980	0
61	20240419	184400	542231565	4980	4980	4980	4980	0
62	20240419	184300	542231565	4980	4980	4980	4980	736
63	20240419	184200	542231565	4980	4980	4980	4980	0
64	20240419	184100	542231565	4980	4980	4980	4980	0
65	20240419	184000	542231565	4980	4980	4980	4980	0
66	20240419	183900	542231565	4980	4980	4980	4980	0
67	20240419	183800	542231565	4980	4980	4980	4980	0
68	20240419	183700	542231565	4980	4980	4980	4980	0
69	20240419	183600	542231565	4980	4980	4980	4980	0
70	20240419	183500	542231565	4980	4980	4980	4980	0
71	20240419	183400	542231565	4980	4980	4980	4980	0
72	20240419	183300	542231565	4980	4980	4980	4980	0
73	20240419	183200	542231565	4980	4980	4980	4980	0
74	20240419	183100	542231565	4980	4980	4980	4980	0
75	20240419	183000	542231565	4980	4980	4980	4980	0
76	20240419	182900	542231565	4980	4980	4980	4980	0
77	20240419	182800	542231565	4980	4980	4980	4980	0
78	20240419	182700	542231565	4980	4980	4980	4980	0
79	20240419	182600	542231565	4980	4980	4980	4980	0
80	20240419	182500	542231565	4980	4980	4980	4980	0
81	20240419	182400	542231565	4980	4980	4980	4980	0
82	20240419	182300	542231565	4980	4980	4980	4980	0
83	20240419	182200	542231565	4980	4980	4980	4980	0
84	20240419	182100	542231565	4980	4980	4980	4980	0
85	20240419	182000	542231565	4980	4980	4980	4980	0
86	20240419	181900	542231565	4980	4980	4980	4980	0
87	20240419	181800	542231565	4980	4980	4980	4980	0
88	20240419	181700	542231565	4980	4980	4980	4980	0
89	20240419	181600	542231565	4980	4980	4980	4980	0
90	20240419	181500	542231565	4980	4980	4980	4980	0
91	20240419	181400	542231565	4980	4980	4980	4980	0
92	20240419	181300	542231565	4980	4980	4980	4980	736
93	20240419	181200	542231565	4980	4980	4980	4980	0
94	20240419	181100	542231565	4980	4980	4980	4980	0
95	20240419	181000	542231565	4980	4980	4980	4980	0
96	20240419	180900	542231565	4980	4980	4980	4980	0
97	20240419	180800	542231565	4980	4980	4980	4980	0
98	20240419	180700	542231565	4980	4980	4980	4980	0
99	20240419	180600	542231565	4980	4980	4980	4980	0
100	20240419	180500	542231565	4980	4980	4980	4980	0
101	20240419	180400	542231565	4980	4980	4980	4980	0
102	20240419	180300	542231565	4980	4980	4980	4980	0
103	20240419	180200	542231565	4980	4980	4980	4980	0
104	20240419	180100	542231565	4980	4980	4980	4980	0
105	20240419	180000	542231565	4980	4980	4980	4980	0
106	20240419	175900	542231565	4980	4980	4980	4980	0
107	20240419	175800	542231565	4980	4980	4980	4980	0
108	20240419	175700	542231565	4980	4980	4980	4980	0
109	20240419	175600	542231565	4980	4980	4980	4980	0
110	20240419	175500	542231565	4980	4980	4980	4980	0
111	20240419	175400	542231565	4980	4980	4980	4980	0
112	20240419	175300	542231565	4980	4980	4980	4980	0
113	20240419	175200	542231565	4980	4980	4980	4980	0
114	20240419	175100	542231565	4980	4980	4980	4980	0
115	20240419	175000	542231565	4980	4980	4980	4980	0
116	20240419	174900	542231565	4980	4980	4980	4980	0
117	20240419	174800	542231565	4980	4980	4980	4980	0
118	20240419	174700	542231565	4980	4980	4980	4980	0
119	20240419	174600	542231565	4980	4980	4980	4980	0
120	20240419	174500	542231565	4980	4980	4980	4980	0
121	20240419	174400	542231565	4980	4980	4980	4980	0
122	20240419	174300	542231565	4980	4980	4980	4980	736
123	20240419	174200	542231565	4980	4980	4980	4980	0
124	20240419	174100	542231565	4980	4980	4980	4980	0
125	20240419	174000	542231565	4980	4980	4980	4980	0
126	20240419	173900	542231565	4980	4980	4980	4980	0
127	20240419	173800	542231565	4980	4980	4980	4980	0
128	20240419	173700	542231565	4980	4980	4980	4980	0
129	20240419	173600	542231565	4980	4980	4980	4980	0
130	20240419	173500	542231565	4980	4980	4980	4980	0
131	20240419	173400	542231565	4980	4980	4980	4980	0
132	20240419	173300	542231565	4980	4980	4980	4980	0
133	20240419	173200	542231565	4980	4980	4980	4980	0
134	20240419	173100	542231565	4980	4980	4980	4980	0
135	20240419	173000	542231565	4980	4980	4980	4980	0
136	20240419	172900	542231565	4980	4980	4980	4980	0
137	20240419	172800	542231565	4980	4980	4980	4980	0
138	20240419	172700	542231565	4980	4980	4980	4980	0
139	20240419	172600	542231565	4980	4980	4980	4980	0
140	20240419	172500	542231565	4980	4980	4980	4980	0
141	20240419	172400	542231565	4980	4980	4980	4980	0
142	20240419	172300	542231565	4980	4980	4980	4980	0
143	20240419	172200	542231565	4980	4980	4980	4980	0
144	20240419	172100	542231565	4980	4980	4980	4980	0
145	20240419	172000	542231565	4980	4980	4980	4980	0
146	20240419	171900	542231565	4980	4980	4980	4980	0
147	20240419	171800	542231565	4980	4980	4980	4980	0
148	20240419	171700	542231565	4980	4980	4980	4980	0
149	20240419	171600	542231565	4980	4980	4980	4980	0
150	20240419	171500	542231565	4980	4980	4980	4980	0
151	20240419	171400	542231565	4980	4980	4980	4980	0
152	20240419	171300	542231565	4980	4980	4980	4980	736
153	20240419	171200	542231565	4980	4980	4980	4980	0
154	20240419	171100	542231565	4980	4980	4980	4980	0
155	20240419	171000	542231565	4980	4980	4980	4980	0
156	20240419	170900	542231565	4980	4980	4980	4980	0
157	20240419	170800	542231565	4980	4980	4980	4980	0
158	20240419	170700	542231565	4980	4980	4980	4980	0
159	20240419	170600	542231565	4980	4980	4980	4980	0
160	20240419	170500	542231565	4980	4980	4980	4980	0
161	20240419	170400	542231565	4980	4980	4980	4980	0
162	20240419	170300	542231565	4980	4980	4980	4980	0
163	20240419	170200	542231565	4980	4980	4980	4980	0
164	20240419	170100	542231565	4980	4980	4980	4980	0
165	20240419	170000	542231565	4980	4980	4980	4980	0
166	20240419	165900	542231565	4980	4980	4980	4980	0
167	20240419	165800	542231565	4980	4980	4980	4980	0
168	20240419	165700	542231565	4980	4980	4980	4980	0
169	20240419	165600	542231565	4980	4980	4980	4980	0
170	20240419	165500	542231565	4980	4980	4980	4980	0
171	20240419	165400	542231565	4980	4980	4980	4980	0
172	20240419	165300	542231565	4980	4980	4980	4980	0
173	20240419	165200	542231565	4980	4980	4980	4980	0
174	20240419	165100	542231565	4980	4980	4980	4980	0
175	20240419	165000	542231565	4980	4980	4980	4980	0
176	20240419	164900	542231565	4980	4980	4980	4980	0
177	20240419	164800	542231565	4980	4980	4980	4980	0
178	20240419	164700	542231565	4980	4980	4980	4980	0
179	20240419	164600	542231565	4980	4980	4980	4980	0
180	20240419	164500	542231565	4980	4980	4980	4980	0
181	20240419	164400	542231565	4980	4980	4980	4980	0
182	20240419	164300	542231565	4980	4980	4980	4980	736
183	20240419	164200	542231565	4980	4980	4980	4980	0
184	20240419	164100	542231565	4980	4980	4980	4980	0
185	20240419	164000	542231565	4980	4980	4980	4980	0
186	20240419	163900	542231565	4980	4980	4980	4980	0
187	20240419	163800	542231565	4980	4980	4980	4980	0
188	20240419	163700	542231565	4980	4980	4980	4980	0
189	20240419	163600	542231565	4980	4980	4980	4980	0
190	20240419	163500	542231565	4980	4980	4980	4980	0
191	20240419	163400	542231565	4980	4980	4980	4980	0
192	20240419	163300	542231565	4980	4980	4980	4980	0
193	20240419	163200	542231565	4980	4980	4980	4980	0
194	20240419	163100	542231565	4980	4980	4980	4980	0
195	20240419	163000	542231565	4980	4980	4980	4980	0
196	20240419	162900	542231565	4980	4980	4980	4980	0
197	20240419	162800	542231565	4980	4980	4980	4980	0
198	20240419	162700	542231565	4980	4980	4980	4980	0
199	20240419	162600	542231565	4980	4980	4980	4980	0
200	20240419	162500	542231565	4980	4980	4980	4980	0
201	20240419	162400	542231565	4980	4980	4980	4980	0
202	20240419	162300	542231565	4980	4980	4980	4980	0
203	20240419	162200	542231565	4980	4980	4980	4980	0
204	20240419	162100	542231565	4980	4980	4980	4980	0
205	20240419	162000	542231565	4980	4980	4980	4980	0
206	20240419	161900	542231565	4980	4980	4980	4980	0
207	20240419	161800	542231565	4980	4980	4980	4980	0
208	20240419	161700	542231565	4980	4980	4980	4980	0
209	20240419	161600	542231565	4980	4980	4980	4980	0
210	20240419	161500	542231565	4980	4980	4980	4980	0
211	20240419	161400	542231565	4980	4980	4980	4980	0
212	20240419	161300	542231565	4980	4980	4980	4980	736
213	20240419	161200	542231565	4980	4980	4980	4980	0
214	20240419	161100	542231565	4980	4980	4980	4980	0
215	20240419	161000	542231565	4980	4980	4980	4980	0
216	20240419	160900	542231565	4980	4980	4980	4980	0
217	20240419	160800	542231565	4980	4980	4980	4980	0
218	20240419	160700	542231565	4980	4980	4980	4980	0
219	20240419	160600	542231565	4980	4980	4980	4980	0
220	20240419	160500	542231565	4980	4980	4980	4980	0
221	20240419	160400	542231565	4980	4980	4980	4980	0
222	20240419	160300	542231565	4980	4980	4980	4980	0
223	20240419	160200	542231565	4980	4980	4980	4980	0
224	20240419	160100	542231565	4980	4980	4980	4980	0
225	20240419	160000	542231565	4980	4980	4980	4980	0
226	20240419	155900	542231565	4980	4980	4980	4980	0
227	20240419	155800	542231565	4980	4980	4980	4980	0
228	20240419	155700	542231565	4980	4980	4980	4980	0
229	20240419	155600	542231565	4980	4980	4980	4980	0
230	20240419	155500	542231565	4980	4980	4980	4980	0
231	20240419	155400	542231565	4980	4980	4980	4980	0
232	20240419	155300	542231565	4980	4980	4980	4980	0
233	20240419	155200	542231565	4980	4980	4980	4980	0
234	20240419	155100	542231565	4980	4980	4980	4980	0
235	20240419	155000	542231565	4980	4980	4980	4980	0
236	20240419	154900	542231565	4980	4980	4980	4980	0
237	20240419	154800	542231565	4980	4980	4980	4980	0
238	20240419	154700	542231565	4980	4980	4980	4980	0
239	20240419	154600	542231565	4980	4980	4980	4980	0
240	20240419	154500	542231565	4980	4980	4980	4980	0
241	20240419	154400	542231565	4980	4980	4980	4980	0
242	20240419	154300	542231565	4980	4980	4980	4980	736
243	20240419	154200	542231565	4980	4980	4980	4980	0
244	20240419	154100	542231565	4980	4980	4980	4980	0
245	20240419	154000	542231565	4980	4980	4980	4980	0
246	20240419	153900	542231565	4980	4980	4980	4980	0
247	20240419	153800	542231565	4980	4980	4980	4980	0
248	20240419	153700	542231565	4980	4980	4980	4980	0
249	20240419	153600	542231565	4980	4980	4980	4980	0
250	20240419	153500	542231565	4980	4980	4980	4980	0
251	20240419	153400	542231565	4980	4980	4980	4980	0
252	20240419	153300	542231565	4980	4980	4980	4980	0
253	20240419	153200	542231565	4980	4980	4980	4980	0
254	20240419	153100	542231565	4980	4980	4980	4980	0
255	20240419	153000	542231565	4980	4980	4980	4980	736
256	20240419	152900	538566285	4945	4945	4945	4945	0
257	20240419	152800	538566285	4945	4945	4945	4945	0
258	20240419	152700	538566285	4945	4945	4945	4945	0
259	20240419	152600	538566285	4945	4945	4945	4945	0
260	20240419	152500	538566285	4945	4945	4945	4945	0
261	20240419	152400	538566285	4945	4945	4945	4945	0
262	20240419	152300	538566285	4945	4945	4945	4945	0
263	20240419	152200	538566285	4945	4945	4945	4945	0
264	20240419	152100	538566285	4945	4945	4945	4945	0
265	20240419	152000	538566285	4945	4945	4945	4945	0
266	20240419	151900	538566285	4945	4980	4980	4940	201
267	20240419	151800	537566560	4980	4975	4980	4970	454
268	20240419	151700	535307755	4975	4975	4975	4975	475
269	20240419	151600	532944630	4975	4945	4975	4945	643
270	20240419	151500	529750785	4945	4945	4945	4945	258
271	20240419	151400	528474975	4945	4945	4945	4945	68
272	20240419	151300	528138715	4945	4945	4945	4945	56
273	20240419	151200	527861795	4945	4945	4945	4935	181
274	20240419	151100	526967350	4945	4935	4945	4930	263
275	20240419	151000	525669640	4935	4945	4945	4935	153
276	20240419	150900	524914440	4940	4945	4955	4940	269
277	20240419	150800	523584365	4945	4960	4960	4945	550
278	20240419	150700	520859280	4960	4960	4960	4960	22
279	20240419	150600	520750160	4960	4960	4960	4955	173
280	20240419	150500	519892380	4955	4955	4960	4955	139
281	20240419	150400	519203525	4960	4960	4970	4960	21
282	20240419	150300	519099345	4960	4970	4970	4960	166
283	20240419	150200	518274885	4970	4970	4970	4965	23
284	20240419	150100	518160595	4975	4980	4980	4965	12
285	20240419	150000	518100885	4980	4960	4980	4955	465
286	20240419	145900	515793390	4960	4960	4960	4955	105
287	20240419	145800	515273070	4960	4960	4960	4955	66
288	20240419	145700	514945940	4955	4960	4960	4955	180
289	20240419	145600	514053430	4960	4960	4960	4955	54
290	20240419	145500	513785795	4960	4960	4960	4955	43
291	20240419	145400	513572650	4960	4955	4960	4955	186
292	20240419	145300	512650390	4960	4960	4960	4955	67
293	20240419	145200	512318365	4960	4960	4960	4960	22
294	20240419	145100	512209245	4960	4960	4960	4955	126
295	20240419	145000	511584335	4955	4960	4960	4955	81
296	20240419	144900	511182885	4960	4960	4960	4955	76
297	20240419	144800	510806220	4960	4960	4965	4960	118
298	20240419	144700	510220890	4955	4960	4960	4955	83
299	20240419	144600	509809505	4965	4965	4965	4960	63
300	20240419	144500	509497005	4965	4960	4965	4955	183
301	20240419	144400	508589350	4960	4965	4965	4960	22
302	20240419	144300	508480145	4965	4965	4965	4965	12
303	20240419	144200	508420565	4965	4960	4970	4960	152
304	20240419	144100	507666035	4960	4960	4965	4960	79
305	20240419	144000	507274155	4960	4960	4960	4960	154
306	20240419	143900	506510315	4960	4965	4965	4955	2388
307	20240419	143800	494676425	4965	4965	4965	4965	14
308	20240419	143700	494606915	4965	4990	4990	4965	459
309	20240419	143600	492325035	4965	4940	4990	4940	859
310	20240419	143500	488069555	4945	4955	4955	4935	816
311	20240419	143400	484040290	4955	4960	4960	4950	78
312	20240419	143300	483654070	4960	4960	4960	4950	184
313	20240419	143200	482742030	4945	4965	4965	4945	968
314	20240419	143100	477950750	4965	4990	4990	4965	434
315	20240419	143000	475793500	4975	4960	4990	4960	389
316	20240419	142900	473861555	4955	4960	4960	4955	77
317	20240419	142800	473479930	4965	4965	4965	4965	25
318	20240419	142700	473355805	4965	4960	4965	4955	276
319	20240419	142600	471986685	4960	4965	4965	4960	17
320	20240419	142500	471902290	4965	4965	4965	4955	68
321	20240419	142400	471565260	4970	4965	4970	4960	183
322	20240419	142300	470656605	4965	4970	4970	4965	77
323	20240419	142200	470274225	4970	4970	4970	4965	67
324	20240419	142100	469941530	4970	4975	4975	4970	271
325	20240419	142000	468594065	4975	4975	4975	4970	78
326	20240419	141900	468206315	4975	4980	4980	4975	12
327	20240419	141800	468146580	4980	4975	4985	4975	115
328	20240419	141700	467574000	4985	4985	4985	4970	67
329	20240419	141600	467240890	4985	4990	4990	4970	72
330	20240419	141500	466882850	4970	4990	4990	4970	176
331	20240419	141400	466005790	4975	4975	4975	4975	433
332	20240419	141300	463851615	4995	4995	4995	4995	13
333	20240419	141200	463786680	4995	4990	4995	4990	105
334	20240419	141100	463262580	4990	4990	4990	4990	111
335	20240419	141000	462708690	4990	4975	4990	4975	60
336	20240419	140900	462410100	4990	4975	4990	4970	722
337	20240419	140800	458820040	4975	4975	4975	4970	150
338	20240419	140700	458074085	4975	4990	4990	4975	27
339	20240419	140600	457939565	4990	4990	4990	4990	105
340	20240419	140500	457415615	4990	4990	4990	4975	70
341	20240419	140400	457067215	4975	4990	4990	4975	147
342	20240419	140300	456335815	4980	4985	4990	4980	272
343	20240419	140200	454979840	4995	4995	4995	4995	12
344	20240419	140100	454919900	4995	4995	4995	4995	0
345	20240419	140000	454919900	4995	4995	4995	4995	276
346	20240419	135900	453541280	4995	4995	4995	4995	0
347	20240419	135800	453541280	4995	5000	5000	4985	70
348	20240419	135700	453192195	5000	5000	5000	5000	145
349	20240419	135600	452467195	5000	5000	5000	5000	5
350	20240419	135500	452442195	5000	5000	5000	5000	6
351	20240419	135400	452412195	5000	5000	5000	5000	118
352	20240419	135300	451822195	5000	5000	5000	5000	0
353	20240419	135200	451822195	5000	5000	5000	5000	10
354	20240419	135100	451772195	5000	5000	5000	5000	105
355	20240419	135000	451247195	5000	5000	5000	5000	12
356	20240419	134900	451187195	5000	5000	5000	5000	12
357	20240419	134800	451127195	5000	4995	5000	4995	105
358	20240419	134700	450602545	4995	4995	4995	4995	12
359	20240419	134600	450542605	4995	4995	4995	4995	6
360	20240419	134500	450512635	4995	4995	4995	4995	110
361	20240419	134400	449963185	4995	4995	4995	4995	7
362	20240419	134300	449928220	4995	4995	4995	4995	111
363	20240419	134200	449373775	4995	4995	4995	4995	6
364	20240419	134100	449343805	4980	4980	4980	4980	270
365	20240419	134000	447999205	4980	4990	4990	4980	17
366	20240419	133900	447914445	4995	4995	4995	4995	117
367	20240419	133800	447330030	4990	4990	4990	4990	67
368	20240419	133700	446995700	4995	4995	4995	4995	13
369	20240419	133600	446930765	5010	5010	5010	5010	113
370	20240419	133500	446364635	5010	5010	5010	5010	5
371	20240419	133400	446339585	5010	5010	5010	5010	12
372	20240419	133300	446279465	5010	5010	5020	5010	112
373	20240419	133200	445718225	5000	5010	5010	5000	6
374	20240419	133100	445688175	5010	5040	5040	5000	2027
375	20240419	133000	435550975	5040	5040	5040	5020	126
376	20240419	132900	434916235	5040	5020	5040	5020	7
377	20240419	132800	434880995	5040	5040	5040	5040	12
378	20240419	132700	434820515	5040	5040	5040	5040	106
379	20240419	132600	434286275	5040	5040	5040	5020	31
380	20240419	132500	434130415	5030	5030	5030	5030	0
381	20240419	132400	434130415	5030	5030	5030	5030	118
382	20240419	132300	433536875	5020	5030	5030	5020	27
383	20240419	132200	433401275	5030	5030	5030	5030	7
384	20240419	132100	433366065	5050	5050	5050	5050	120
385	20240419	132000	432760065	5020	5050	5050	5020	334
386	20240419	131900	431083235	5060	5060	5060	5060	5
387	20240419	131800	431057935	5060	5060	5060	5060	114
388	20240419	131700	430481095	5060	5060	5060	5060	5
389	20240419	131600	430455795	5060	5060	5060	5060	11
390	20240419	131500	430400135	5050	5060	5060	5050	318
391	20240419	131400	428793035	5060	5060	5060	5060	0
392	20240419	131300	428793035	5060	5060	5060	5060	94
393	20240419	131200	428317395	5060	5060	5060	5060	107
394	20240419	131100	427775975	5060	5060	5060	5060	12
395	20240419	131000	427715255	5060	5060	5060	5060	6
396	20240419	130900	427684895	5060	5050	5060	5050	314
397	20240419	130800	426099125	5050	5050	5050	5050	53
398	20240419	130700	425831475	5050	5050	5050	5050	10
399	20240419	130600	425780975	5050	5040	5050	5040	112
400	20240419	130500	425216105	5050	5050	5050	5050	8
401	20240419	130400	425175705	5040	5050	5050	5040	182
402	20240419	130300	424258375	5050	5050	5050	5050	113
403	20240419	130200	423687725	5050	5050	5050	5050	11
404	20240419	130100	423632175	5050	5050	5050	5050	0
405	20240419	130000	423632175	5050	5050	5050	5050	1119
406	20240419	125900	417981225	5050	5050	5050	5050	8
407	20240419	125800	417940825	5050	5040	5050	5040	39
408	20240419	125700	417744215	5040	5050	5050	5040	113
409	20240419	125600	417173975	5050	5050	5050	5050	5
410	20240419	125500	417148725	5050	5010	5050	5010	18
411	20240419	125400	417058265	5050	5030	5050	5030	772
412	20240419	125300	413173425	5050	5050	5050	5050	100
413	20240419	125200	412668425	5050	5050	5050	5050	13
414	20240419	125100	412602775	5050	5050	5050	5050	113
415	20240419	125000	412032125	5050	5040	5050	5040	141
416	20240419	124900	411321425	5040	5060	5060	5040	192
417	20240419	124800	410353505	5030	5040	5060	5030	558
418	20240419	124700	407542825	5050	5040	5050	5040	2737
419	20240419	124600	393725625	5040	5040	5040	5040	8
420	20240419	124500	393685305	5030	5030	5030	5030	593
421	20240419	124400	390702515	5030	5030	5030	5030	5
422	20240419	124300	390677365	5030	5030	5030	5030	5
423	20240419	124200	390652215	5030	5010	5030	5010	115
424	20240419	124100	390075215	5010	5010	5010	5010	12
425	20240419	124000	390015095	5010	5010	5010	5010	82
426	20240419	123900	389604275	5030	5030	5030	5030	120
427	20240419	123800	389000675	5030	5030	5030	5030	0
428	20240419	123700	389000675	5030	5010	5030	5010	63
429	20240419	123600	388684205	5010	5010	5030	5010	339
430	20240419	123500	386985595	5010	5020	5020	5010	180
431	20240419	123400	386082595	5020	5020	5020	5020	72
432	20240419	123300	385721155	5020	5010	5020	5010	116
433	20240419	123200	385139715	5000	5000	5020	5000	265
434	20240419	123100	383814615	5030	5030	5030	5030	5
435	20240419	123000	383789465	5030	5020	5030	5020	113
436	20240419	122900	383221495	5020	5020	5020	5020	8
437	20240419	122800	383181335	5020	5020	5020	5020	11
438	20240419	122700	383126115	5020	5020	5020	5020	108
439	20240419	122600	382583955	5020	5020	5020	5020	11
440	20240419	122500	382528735	5020	5020	5020	5020	0
441	20240419	122400	382528735	5020	5030	5030	5020	120
442	20240419	122300	381925255	5030	5030	5030	5030	13
443	20240419	122200	381859865	5030	5030	5030	5030	0
444	20240419	122100	381859865	5030	5030	5030	5030	118
445	20240419	122000	381266325	5030	5030	5030	5030	8
446	20240419	121900	381226085	5030	5030	5030	5030	10
447	20240419	121800	381175785	5030	5010	5030	5010	115
448	20240419	121700	380599165	5010	5010	5010	5010	5
449	20240419	121600	380574115	5010	5010	5010	5010	173
450	20240419	121500	379707385	5010	4985	5010	4985	647
451	20240419	121400	376478785	4980	4980	4980	4980	158
452	20240419	121300	375691945	4980	4975	4980	4975	61
453	20240419	121200	375388275	4960	4975	4980	4960	111
454	20240419	121100	374836065	4975	4975	4975	4975	12
455	20240419	121000	374776365	4975	4955	4975	4955	11
456	20240419	120900	374721660	4975	4970	4975	4970	113
457	20240419	120800	374159830	4970	4970	4970	4970	120
458	20240419	120700	373563430	4970	4970	4970	4970	7
459	20240419	120600	373528640	4970	4970	4970	4970	113
460	20240419	120500	372967030	4975	4975	4975	4975	10
461	20240419	120400	372917280	4975	4975	4975	4975	2
462	20240419	120300	372907330	4975	4975	4975	4975	115
463	20240419	120200	372335205	4975	4975	4975	4975	11
464	20240419	120100	372280480	4960	4975	4975	4955	1537
465	20240419	120000	364659495	4975	4975	4975	4975	141
466	20240419	115900	363958020	4960	4975	4975	4960	1197
467	20240419	115800	358020825	4975	4970	4975	4970	77
468	20240419	115700	357638110	4975	4970	4975	4970	165
469	20240419	115600	356817575	4975	4975	4975	4975	5
470	20240419	115500	356792700	4975	4960	4975	4955	1925
471	20240419	115400	347254010	4960	4955	4975	4955	292
472	20240419	115300	345804605	4955	4975	4975	4955	216
473	20240419	115200	344734225	4975	4970	4975	4960	395
474	20240419	115100	342771055	4970	4960	4970	4960	113
475	20240419	115000	342209810	4965	4955	4965	4955	649
476	20240419	114900	338993960	4955	4950	4975	4950	1155
477	20240419	114800	333271205	4945	4960	4970	4945	5254
478	20240419	114700	307239015	4970	4990	5010	4965	8327
479	20240419	114600	265844685	4990	5010	5010	4990	105
480	20240419	114500	265320635	5010	5010	5010	5010	114
481	20240419	114400	264749495	5010	5010	5010	5010	8
482	20240419	114300	264709415	5010	5010	5010	5010	5
483	20240419	114200	264684365	5010	5010	5010	5010	519
484	20240419	114100	262084175	5010	5010	5010	5010	11
485	20240419	114000	262029065	5010	5010	5010	5010	5
486	20240419	113900	262004015	5010	5010	5010	5010	604
487	20240419	113800	258977975	5020	5020	5020	5020	5
488	20240419	113700	258952875	5020	5020	5020	5020	8
489	20240419	113600	258912715	5020	5010	5020	5010	119
490	20240419	113500	258316425	5000	5000	5000	5000	0
491	20240419	113400	258316425	5000	5010	5010	5000	68
492	20240419	113300	257976375	5000	5010	5020	5000	240
493	20240419	113200	256775185	5010	5010	5010	5010	5
494	20240419	113100	256750135	5010	5010	5020	5010	207
495	20240419	113000	255713005	5020	5010	5020	5010	115
496	20240419	112900	255136005	5020	5010	5020	5010	15
497	20240419	112800	255060845	5010	5010	5010	5000	82
498	20240419	112700	254650175	4995	4995	4995	4995	32
499	20240419	112600	254490335	4995	4985	5000	4985	718
500	20240419	112500	250910965	4985	5010	5010	4985	305
501	20240419	112400	249390415	5010	4985	5010	4985	1079
502	20240419	112300	244008675	4985	4995	5010	4985	1511
503	20240419	112200	236476080	5000	5000	5000	5000	0
504	20240419	112100	236476080	5000	4995	5000	4995	126
505	20240419	112000	235846405	5000	5000	5000	5000	6
506	20240419	111900	235816405	4985	5010	5010	4985	206
507	20240419	111800	234788870	5000	5010	5010	4995	1027
508	20240419	111700	229646715	5010	5010	5010	5010	5
509	20240419	111600	229621665	5010	5000	5010	4985	1457
510	20240419	111500	222351585	5020	5020	5030	5020	122
511	20240419	111400	221738875	5030	5030	5030	5030	0
512	20240419	111300	221738875	5030	5030	5030	5030	11
513	20240419	111200	221683545	5030	5010	5030	5010	117
514	20240419	111100	221096685	5010	5000	5010	5000	155
515	20240419	111000	220321635	5020	5020	5020	5000	20
516	20240419	110900	220221435	5020	5010	5020	5010	110
517	20240419	110800	219669875	5010	5010	5010	5010	13
518	20240419	110700	219604745	5020	5010	5020	5010	6
519	20240419	110600	219574645	5000	5010	5030	5000	265
520	20240419	110500	218246705	5020	5020	5020	5010	11
521	20240419	110400	218191495	5020	5020	5020	5020	1
522	20240419	110300	218186475	5030	5010	5030	5010	156
523	20240419	110200	217402925	5030	5030	5030	5030	8
524	20240419	110100	217362685	5000	5000	5000	5000	0
525	20240419	110000	217362685	5000	5030	5040	5000	671
526	20240419	105900	214003605	5030	5020	5030	5020	57
527	20240419	105800	213717395	5030	5030	5030	5020	100
528	20240419	105700	213214705	5050	5050	5050	5050	117
529	20240419	105600	212623855	5040	5030	5040	5030	6
530	20240419	105500	212593625	5060	5060	5060	5060	7
531	20240419	105400	212558205	5020	5040	5040	5020	435
532	20240419	105300	210369785	5050	5050	5050	5050	1
533	20240419	105200	210364735	5050	5030	5050	5020	467
534	20240419	105100	208015545	5030	5020	5030	5020	111
535	20240419	105000	207457225	5030	5020	5030	5020	262
536	20240419	104900	206141915	5010	5010	5010	5010	137
537	20240419	104800	205455545	4995	5020	5020	4995	1053
538	20240419	104700	200186485	5030	5020	5040	5020	1401
539	20240419	104600	193145515	5020	5060	5060	5020	779
540	20240419	104500	189227955	5050	5080	5080	5040	1541
541	20240419	104400	181455995	5070	5080	5080	5070	12
542	20240419	104300	181395085	5080	5080	5080	5080	5
543	20240419	104200	181369685	5090	5090	5090	5080	218
544	20240419	104100	180260785	5090	5100	5100	5090	961
545	20240419	104000	175367275	5100	5100	5100	5100	7
546	20240419	103900	175331575	5100	5100	5100	5100	119
547	20240419	103800	174724675	5090	5100	5100	5090	301
548	20240419	103700	173190575	5100	5090	5100	5090	1839
549	20240419	103600	163812405	5090	5080	5090	5080	1789
550	20240419	103500	154708295	5070	5070	5070	5070	61
551	20240419	103400	154399025	5080	5080	5080	5080	11
552	20240419	103300	154343145	5080	5080	5080	5080	117
553	20240419	103200	153748785	5070	5070	5070	5070	0
554	20240419	103100	153748785	5070	5080	5080	5070	12
555	20240419	103000	153687875	5080	5090	5090	5080	120
556	20240419	102900	153077175	5090	5090	5090	5090	189
557	20240419	102800	152115165	5090	5080	5090	5080	430
558	20240419	102700	149929815	5080	5080	5080	5080	19
559	20240419	102600	149833295	5080	5060	5080	5060	70
560	20240419	102500	149478915	5060	5060	5060	5060	0
561	20240419	102400	149478915	5060	5060	5060	5050	1054
562	20240419	102300	144151195	5060	5060	5060	5050	62
563	20240419	102200	143837515	5060	5060	5060	5060	191
564	20240419	102100	142871055	5060	5060	5060	5060	121
565	20240419	102000	142258795	5060	5060	5060	5060	17
566	20240419	101900	142172775	5060	5060	5060	5060	5
567	20240419	101800	142147475	5060	5060	5060	5060	116
568	20240419	101700	141560515	5060	5070	5070	5050	1005
569	20240419	101600	136478245	5080	5080	5080	5080	8
570	20240419	101500	136437605	5080	5080	5080	5080	120
571	20240419	101400	135828005	5070	5070	5070	5070	16
572	20240419	101300	135746885	5080	5070	5080	5070	93
573	20240419	101200	135274675	5080	5070	5080	5070	373
574	20240419	101100	133381865	5070	5070	5070	5070	110
575	20240419	101000	132824165	5070	5080	5080	5070	125
576	20240419	100900	132190295	5080	5070	5080	5070	117
577	20240419	100800	131596935	5070	5060	5070	5050	1777
578	20240419	100700	122600505	5050	5050	5050	5040	4559
579	20240419	100600	99578555	5050	5030	5050	5030	1353
580	20240419	100500	92760115	5030	5030	5030	5030	6
581	20240419	100400	92729935	5030	5030	5040	5030	405
582	20240419	100300	90692775	5030	5020	5030	5020	27
583	20240419	100200	90557075	5030	5020	5030	5020	148
584	20240419	100100	89813145	5020	4995	5020	4995	3476
585	20240419	100000	72414335	4985	4985	4985	4985	2789
586	20240419	095900	58511170	4985	4985	4985	4985	207
587	20240419	095800	57479275	4985	4985	4985	4985	5
588	20240419	095700	57454350	4985	4985	4985	4980	232
589	20240419	095600	56298930	4985	4985	4985	4985	0
590	20240419	095500	56298930	4985	4985	4985	4985	289
591	20240419	095400	54858265	4985	4985	4985	4985	6
592	20240419	095300	54828355	4985	4985	4985	4985	5
593	20240419	095200	54803430	4985	4985	4985	4985	1
594	20240419	095100	54798445	4985	4985	4985	4985	8
595	20240419	095000	54758565	4980	4980	4980	4980	32
596	20240419	094900	54599205	4980	4990	4990	4975	3158
597	20240419	094800	38874840	5000	5000	5000	5000	0
598	20240419	094700	38874840	5000	5000	5000	5000	0
599	20240419	094600	38874840	5000	5000	5000	5000	0
600	20240419	094500	38874840	5000	5000	5000	5000	534
601	20240419	094400	36204840	4980	5000	5000	4980	234
602	20240419	094300	35037280	5000	4995	5000	4995	20
603	20240419	094200	34937375	5000	5000	5000	5000	5
604	20240419	094100	34912375	5000	4995	5000	4995	380
605	20240419	094000	33013275	5000	5000	5000	5000	5
606	20240419	093900	32988275	5010	5010	5010	5010	0
607	20240419	093800	32988275	5010	5010	5010	5010	2
608	20240419	093700	32978255	4995	5010	5010	4995	636
609	20240419	093600	29797515	5020	5020	5020	5020	35
610	20240419	093500	29621815	5020	5020	5020	5010	123
611	20240419	093400	29004365	5020	5020	5020	5020	5
612	20240419	093300	28979265	5010	5010	5010	5010	0
613	20240419	093200	28979265	5010	5010	5010	5010	101
614	20240419	093100	28473255	5020	5020	5020	5020	0
615	20240419	093000	28473255	5020	5020	5020	5020	6
616	20240419	092900	28443135	5020	5020	5020	5020	24
617	20240419	092800	28322655	5000	5030	5040	5000	1006
618	20240419	092700	23262155	5020	5020	5020	5020	29
619	20240419	092600	23116575	5030	5030	5030	5030	876
620	20240419	092500	18710295	5030	5000	5030	5000	1160
621	20240419	092400	12888715	5000	4990	5000	4990	691
622	20240419	092300	9437665	4990	4985	4990	4985	405
623	20240419	092200	7417510	4970	4970	4970	4970	0
624	20240419	092100	7417510	4970	4970	4970	4970	0
625	20240419	092000	7417510	4970	4970	4970	4970	0
626	20240419	091900	7417510	4970	4970	4970	4970	0
627	20240419	091800	7417510	4970	4970	4970	4970	0
628	20240419	091700	7417510	4970	4965	4970	4965	209
629	20240419	091600	6378785	4965	4965	4965	4965	6
630	20240419	091500	6348995	4965	4965	4965	4965	0
631	20240419	091400	6348995	4965	4965	4965	4965	15
632	20240419	091300	6274520	4965	4965	4965	4965	5
633	20240419	091200	6249695	4965	4965	4965	4965	27
634	20240419	091100	6115640	4965	4970	4970	4965	6
635	20240419	091000	6085825	4970	4985	4985	4970	22
636	20240419	090900	5976470	4960	4960	4960	4960	258
637	20240419	090800	4696790	4960	4985	4990	4960	194
638	20240419	090700	3729210	4990	4965	4990	4960	22
639	20240419	090600	3619955	4965	4965	4965	4965	0
640	20240419	090500	3619955	4965	4965	4965	4965	0
641	20240419	090400	3619955	4965	4940	4965	4940	26
642	20240419	090300	3491390	4965	4965	4965	4965	0
643	20240419	090200	3491390	4965	4965	4965	4965	3
644	20240419	090100	3476495	4940	4935	4940	4935	22
645	20240419	090000	3367820	4980	4990	4990	4980	675