KissMeData/101730/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	195300	1159615190	9850	9850	9850	9850	1936
3	20240419	195200	1159615190	9850	9850	9850	9850	0
4	20240419	195100	1159615190	9850	9850	9850	9850	0
5	20240419	195000	1159615190	9850	9850	9850	9850	0
6	20240419	194900	1159615190	9850	9850	9850	9850	0
7	20240419	194800	1159615190	9850	9850	9850	9850	0
8	20240419	194700	1159615190	9850	9850	9850	9850	0
9	20240419	194600	1159615190	9850	9850	9850	9850	0
10	20240419	194500	1159615190	9850	9850	9850	9850	0
11	20240419	194400	1159615190	9850	9850	9850	9850	0
12	20240419	194300	1159615190	9850	9850	9850	9850	0
13	20240419	194200	1159615190	9850	9850	9850	9850	0
14	20240419	194100	1159615190	9850	9850	9850	9850	0
15	20240419	194000	1159615190	9850	9850	9850	9850	0
16	20240419	193900	1159615190	9850	9850	9850	9850	0
17	20240419	193800	1159615190	9850	9850	9850	9850	0
18	20240419	193700	1159615190	9850	9850	9850	9850	0
19	20240419	193600	1159615190	9850	9850	9850	9850	0
20	20240419	193500	1159615190	9850	9850	9850	9850	0
21	20240419	193400	1159615190	9850	9850	9850	9850	0
22	20240419	193300	1159615190	9850	9850	9850	9850	0
23	20240419	193200	1159615190	9850	9850	9850	9850	0
24	20240419	193100	1159615190	9850	9850	9850	9850	0
25	20240419	193000	1159615190	9850	9850	9850	9850	0
26	20240419	192900	1159615190	9850	9850	9850	9850	0
27	20240419	192800	1159615190	9850	9850	9850	9850	0
28	20240419	192700	1159615190	9850	9850	9850	9850	0
29	20240419	192600	1159615190	9850	9850	9850	9850	0
30	20240419	192500	1159615190	9850	9850	9850	9850	0
31	20240419	192400	1159615190	9850	9850	9850	9850	0
32	20240419	192300	1159615190	9850	9850	9850	9850	1936
33	20240419	192200	1159615190	9850	9850	9850	9850	0
34	20240419	192100	1159615190	9850	9850	9850	9850	0
35	20240419	192000	1159615190	9850	9850	9850	9850	0
36	20240419	191900	1159615190	9850	9850	9850	9850	0
37	20240419	191800	1159615190	9850	9850	9850	9850	0
38	20240419	191700	1159615190	9850	9850	9850	9850	0
39	20240419	191600	1159615190	9850	9850	9850	9850	0
40	20240419	191500	1159615190	9850	9850	9850	9850	0
41	20240419	191400	1159615190	9850	9850	9850	9850	0
42	20240419	191300	1159615190	9850	9850	9850	9850	0
43	20240419	191200	1159615190	9850	9850	9850	9850	0
44	20240419	191100	1159615190	9850	9850	9850	9850	0
45	20240419	191000	1159615190	9850	9850	9850	9850	0
46	20240419	190900	1159615190	9850	9850	9850	9850	0
47	20240419	190800	1159615190	9850	9850	9850	9850	0
48	20240419	190700	1159615190	9850	9850	9850	9850	0
49	20240419	190600	1159615190	9850	9850	9850	9850	0
50	20240419	190500	1159615190	9850	9850	9850	9850	0
51	20240419	190400	1159615190	9850	9850	9850	9850	0
52	20240419	190300	1159615190	9850	9850	9850	9850	0
53	20240419	190200	1159615190	9850	9850	9850	9850	0
54	20240419	190100	1159615190	9850	9850	9850	9850	0
55	20240419	190000	1159615190	9850	9850	9850	9850	0
56	20240419	185900	1159615190	9850	9850	9850	9850	0
57	20240419	185800	1159615190	9850	9850	9850	9850	0
58	20240419	185700	1159615190	9850	9850	9850	9850	0
59	20240419	185600	1159615190	9850	9850	9850	9850	0
60	20240419	185500	1159615190	9850	9850	9850	9850	0
61	20240419	185400	1159615190	9850	9850	9850	9850	0
62	20240419	185300	1159615190	9850	9850	9850	9850	1936
63	20240419	185200	1159615190	9850	9850	9850	9850	0
64	20240419	185100	1159615190	9850	9850	9850	9850	0
65	20240419	185000	1159615190	9850	9850	9850	9850	0
66	20240419	184900	1159615190	9850	9850	9850	9850	0
67	20240419	184800	1159615190	9850	9850	9850	9850	0
68	20240419	184700	1159615190	9850	9850	9850	9850	0
69	20240419	184600	1159615190	9850	9850	9850	9850	0
70	20240419	184500	1159615190	9850	9850	9850	9850	0
71	20240419	184400	1159615190	9850	9850	9850	9850	0
72	20240419	184300	1159615190	9850	9850	9850	9850	0
73	20240419	184200	1159615190	9850	9850	9850	9850	0
74	20240419	184100	1159615190	9850	9850	9850	9850	0
75	20240419	184000	1159615190	9850	9850	9850	9850	0
76	20240419	183900	1159615190	9850	9850	9850	9850	0
77	20240419	183800	1159615190	9850	9850	9850	9850	0
78	20240419	183700	1159615190	9850	9850	9850	9850	0
79	20240419	183600	1159615190	9850	9850	9850	9850	0
80	20240419	183500	1159615190	9850	9850	9850	9850	0
81	20240419	183400	1159615190	9850	9850	9850	9850	0
82	20240419	183300	1159615190	9850	9850	9850	9850	0
83	20240419	183200	1159615190	9850	9850	9850	9850	0
84	20240419	183100	1159615190	9850	9850	9850	9850	0
85	20240419	183000	1159615190	9850	9850	9850	9850	0
86	20240419	182900	1159615190	9850	9850	9850	9850	0
87	20240419	182800	1159615190	9850	9850	9850	9850	0
88	20240419	182700	1159615190	9850	9850	9850	9850	0
89	20240419	182600	1159615190	9850	9850	9850	9850	0
90	20240419	182500	1159615190	9850	9850	9850	9850	0
91	20240419	182400	1159615190	9850	9850	9850	9850	0
92	20240419	182300	1159615190	9850	9850	9850	9850	1936
93	20240419	182200	1159615190	9850	9850	9850	9850	0
94	20240419	182100	1159615190	9850	9850	9850	9850	0
95	20240419	182000	1159615190	9850	9850	9850	9850	0
96	20240419	181900	1159615190	9850	9850	9850	9850	0
97	20240419	181800	1159615190	9850	9850	9850	9850	0
98	20240419	181700	1159615190	9850	9850	9850	9850	0
99	20240419	181600	1159615190	9850	9850	9850	9850	0
100	20240419	181500	1159615190	9850	9850	9850	9850	0
101	20240419	181400	1159615190	9850	9850	9850	9850	0
102	20240419	181300	1159615190	9850	9850	9850	9850	0
103	20240419	181200	1159615190	9850	9850	9850	9850	0
104	20240419	181100	1159615190	9850	9850	9850	9850	0
105	20240419	181000	1159615190	9850	9850	9850	9850	0
106	20240419	180900	1159615190	9850	9850	9850	9850	0
107	20240419	180800	1159615190	9850	9850	9850	9850	0
108	20240419	180700	1159615190	9850	9850	9850	9850	0
109	20240419	180600	1159615190	9850	9850	9850	9850	0
110	20240419	180500	1159615190	9850	9850	9850	9850	0
111	20240419	180400	1159615190	9850	9850	9850	9850	0
112	20240419	180300	1159615190	9850	9850	9850	9850	0
113	20240419	180200	1159615190	9850	9850	9850	9850	0
114	20240419	180100	1159615190	9850	9850	9850	9850	0
115	20240419	180000	1159615190	9850	9850	9850	9850	0
116	20240419	175900	1159615190	9850	9850	9850	9850	0
117	20240419	175800	1159615190	9850	9850	9850	9850	0
118	20240419	175700	1159615190	9850	9850	9850	9850	0
119	20240419	175600	1159615190	9850	9850	9850	9850	0
120	20240419	175500	1159615190	9850	9850	9850	9850	0
121	20240419	175400	1159615190	9850	9850	9850	9850	0
122	20240419	175300	1159615190	9850	9850	9850	9850	1936
123	20240419	175200	1159615190	9850	9850	9850	9850	0
124	20240419	175100	1159615190	9850	9850	9850	9850	0
125	20240419	175000	1159615190	9850	9850	9850	9850	0
126	20240419	174900	1159615190	9850	9850	9850	9850	0
127	20240419	174800	1159615190	9850	9850	9850	9850	0
128	20240419	174700	1159615190	9850	9850	9850	9850	0
129	20240419	174600	1159615190	9850	9850	9850	9850	0
130	20240419	174500	1159615190	9850	9850	9850	9850	0
131	20240419	174400	1159615190	9850	9850	9850	9850	0
132	20240419	174300	1159615190	9850	9850	9850	9850	0
133	20240419	174200	1159615190	9850	9850	9850	9850	0
134	20240419	174100	1159615190	9850	9850	9850	9850	0
135	20240419	174000	1159615190	9850	9850	9850	9850	0
136	20240419	173900	1159615190	9850	9850	9850	9850	0
137	20240419	173800	1159615190	9850	9850	9850	9850	0
138	20240419	173700	1159615190	9850	9850	9850	9850	0
139	20240419	173600	1159615190	9850	9850	9850	9850	0
140	20240419	173500	1159615190	9850	9850	9850	9850	0
141	20240419	173400	1159615190	9850	9850	9850	9850	0
142	20240419	173300	1159615190	9850	9850	9850	9850	0
143	20240419	173200	1159615190	9850	9850	9850	9850	0
144	20240419	173100	1159615190	9850	9850	9850	9850	0
145	20240419	173000	1159615190	9850	9850	9850	9850	0
146	20240419	172900	1159615190	9850	9850	9850	9850	0
147	20240419	172800	1159615190	9850	9850	9850	9850	0
148	20240419	172700	1159615190	9850	9850	9850	9850	0
149	20240419	172600	1159615190	9850	9850	9850	9850	0
150	20240419	172500	1159615190	9850	9850	9850	9850	0
151	20240419	172400	1159615190	9850	9850	9850	9850	0
152	20240419	172300	1159615190	9850	9850	9850	9850	1936
153	20240419	172200	1159615190	9850	9850	9850	9850	0
154	20240419	172100	1159615190	9850	9850	9850	9850	0
155	20240419	172000	1159615190	9850	9850	9850	9850	0
156	20240419	171900	1159615190	9850	9850	9850	9850	0
157	20240419	171800	1159615190	9850	9850	9850	9850	0
158	20240419	171700	1159615190	9850	9850	9850	9850	0
159	20240419	171600	1159615190	9850	9850	9850	9850	0
160	20240419	171500	1159615190	9850	9850	9850	9850	0
161	20240419	171400	1159615190	9850	9850	9850	9850	0
162	20240419	171300	1159615190	9850	9850	9850	9850	0
163	20240419	171200	1159615190	9850	9850	9850	9850	0
164	20240419	171100	1159615190	9850	9850	9850	9850	0
165	20240419	171000	1159615190	9850	9850	9850	9850	0
166	20240419	170900	1159615190	9850	9850	9850	9850	0
167	20240419	170800	1159615190	9850	9850	9850	9850	0
168	20240419	170700	1159615190	9850	9850	9850	9850	0
169	20240419	170600	1159615190	9850	9850	9850	9850	0
170	20240419	170500	1159615190	9850	9850	9850	9850	0
171	20240419	170400	1159615190	9850	9850	9850	9850	0
172	20240419	170300	1159615190	9850	9850	9850	9850	0
173	20240419	170200	1159615190	9850	9850	9850	9850	0
174	20240419	170100	1159615190	9850	9850	9850	9850	0
175	20240419	170000	1159615190	9850	9850	9850	9850	0
176	20240419	165900	1159615190	9850	9850	9850	9850	0
177	20240419	165800	1159615190	9850	9850	9850	9850	0
178	20240419	165700	1159615190	9850	9850	9850	9850	0
179	20240419	165600	1159615190	9850	9850	9850	9850	0
180	20240419	165500	1159615190	9850	9850	9850	9850	0
181	20240419	165400	1159615190	9850	9850	9850	9850	0
182	20240419	165300	1159615190	9850	9850	9850	9850	1936
183	20240419	165200	1159615190	9850	9850	9850	9850	0
184	20240419	165100	1159615190	9850	9850	9850	9850	0
185	20240419	165000	1159615190	9850	9850	9850	9850	0
186	20240419	164900	1159615190	9850	9850	9850	9850	0
187	20240419	164800	1159615190	9850	9850	9850	9850	0
188	20240419	164700	1159615190	9850	9850	9850	9850	0
189	20240419	164600	1159615190	9850	9850	9850	9850	0
190	20240419	164500	1159615190	9850	9850	9850	9850	0
191	20240419	164400	1159615190	9850	9850	9850	9850	0
192	20240419	164300	1159615190	9850	9850	9850	9850	0
193	20240419	164200	1159615190	9850	9850	9850	9850	0
194	20240419	164100	1159615190	9850	9850	9850	9850	0
195	20240419	164000	1159615190	9850	9850	9850	9850	0
196	20240419	163900	1159615190	9850	9850	9850	9850	0
197	20240419	163800	1159615190	9850	9850	9850	9850	0
198	20240419	163700	1159615190	9850	9850	9850	9850	0
199	20240419	163600	1159615190	9850	9850	9850	9850	0
200	20240419	163500	1159615190	9850	9850	9850	9850	0
201	20240419	163400	1159615190	9850	9850	9850	9850	0
202	20240419	163300	1159615190	9850	9850	9850	9850	0
203	20240419	163200	1159615190	9850	9850	9850	9850	0
204	20240419	163100	1159615190	9850	9850	9850	9850	0
205	20240419	163000	1159615190	9850	9850	9850	9850	0
206	20240419	162900	1159615190	9850	9850	9850	9850	0
207	20240419	162800	1159615190	9850	9850	9850	9850	0
208	20240419	162700	1159615190	9850	9850	9850	9850	0
209	20240419	162600	1159615190	9850	9850	9850	9850	0
210	20240419	162500	1159615190	9850	9850	9850	9850	0
211	20240419	162400	1159615190	9850	9850	9850	9850	0
212	20240419	162300	1159615190	9850	9850	9850	9850	1936
213	20240419	162200	1159615190	9850	9850	9850	9850	0
214	20240419	162100	1159615190	9850	9850	9850	9850	0
215	20240419	162000	1159615190	9850	9850	9850	9850	0
216	20240419	161900	1159615190	9850	9850	9850	9850	0
217	20240419	161800	1159615190	9850	9850	9850	9850	0
218	20240419	161700	1159615190	9850	9850	9850	9850	0
219	20240419	161600	1159615190	9850	9850	9850	9850	0
220	20240419	161500	1159615190	9850	9850	9850	9850	0
221	20240419	161400	1159615190	9850	9850	9850	9850	0
222	20240419	161300	1159615190	9850	9850	9850	9850	0
223	20240419	161200	1159615190	9850	9850	9850	9850	0
224	20240419	161100	1159615190	9850	9850	9850	9850	0
225	20240419	161000	1159615190	9850	9850	9850	9850	0
226	20240419	160900	1159615190	9850	9850	9850	9850	0
227	20240419	160800	1159615190	9850	9850	9850	9850	0
228	20240419	160700	1159615190	9850	9850	9850	9850	0
229	20240419	160600	1159615190	9850	9850	9850	9850	0
230	20240419	160500	1159615190	9850	9850	9850	9850	0
231	20240419	160400	1159615190	9850	9850	9850	9850	0
232	20240419	160300	1159615190	9850	9850	9850	9850	0
233	20240419	160200	1159615190	9850	9850	9850	9850	0
234	20240419	160100	1159615190	9850	9850	9850	9850	0
235	20240419	160000	1159615190	9850	9850	9850	9850	0
236	20240419	155900	1159615190	9850	9850	9850	9850	0
237	20240419	155800	1159615190	9850	9850	9850	9850	0
238	20240419	155700	1159615190	9850	9850	9850	9850	0
239	20240419	155600	1159615190	9850	9850	9850	9850	0
240	20240419	155500	1159615190	9850	9850	9850	9850	0
241	20240419	155400	1159615190	9850	9850	9850	9850	0
242	20240419	155300	1159615190	9850	9850	9850	9850	1936
243	20240419	155200	1159615190	9850	9850	9850	9850	0
244	20240419	155100	1159615190	9850	9850	9850	9850	0
245	20240419	155000	1159615190	9850	9850	9850	9850	0
246	20240419	154900	1159615190	9850	9850	9850	9850	0
247	20240419	154800	1159615190	9850	9850	9850	9850	0
248	20240419	154700	1159615190	9850	9850	9850	9850	0
249	20240419	154600	1159615190	9850	9850	9850	9850	0
250	20240419	154500	1159615190	9850	9850	9850	9850	0
251	20240419	154400	1159615190	9850	9850	9850	9850	0
252	20240419	154300	1159615190	9850	9850	9850	9850	0
253	20240419	154200	1159615190	9850	9850	9850	9850	0
254	20240419	154100	1159615190	9850	9850	9850	9850	0
255	20240419	154000	1159615190	9850	9850	9850	9850	0
256	20240419	153900	1159615190	9850	9850	9850	9850	0
257	20240419	153800	1159615190	9850	9850	9850	9850	0
258	20240419	153700	1159615190	9850	9850	9850	9850	0
259	20240419	153600	1159615190	9850	9850	9850	9850	0
260	20240419	153500	1159615190	9850	9850	9850	9850	0
261	20240419	153400	1159615190	9850	9850	9850	9850	0
262	20240419	153300	1159615190	9850	9850	9850	9850	0
263	20240419	153200	1159615190	9850	9850	9850	9850	0
264	20240419	153100	1159615190	9850	9850	9850	9850	0
265	20240419	153000	1159615190	9850	9850	9850	9850	1936
266	20240419	152900	1140545590	9840	9840	9840	9840	0
267	20240419	152800	1140545590	9840	9840	9840	9840	0
268	20240419	152700	1140545590	9840	9840	9840	9840	0
269	20240419	152600	1140545590	9840	9840	9840	9840	0
270	20240419	152500	1140545590	9840	9840	9840	9840	0
271	20240419	152400	1140545590	9840	9840	9840	9840	0
272	20240419	152300	1140545590	9840	9840	9840	9840	0
273	20240419	152200	1140545590	9840	9840	9840	9840	0
274	20240419	152100	1140545590	9840	9840	9840	9840	0
275	20240419	152000	1140545590	9840	9840	9840	9840	0
276	20240419	151900	1140545590	9840	9830	9840	9830	39
277	20240419	151800	1140161950	9850	9840	9850	9830	520
278	20240419	151700	1135044360	9830	9820	9830	9820	234
279	20240419	151600	1132746140	9820	9830	9830	9820	17
280	20240419	151500	1132579170	9830	9830	9830	9830	2674
281	20240419	151400	1106293750	9830	9840	9840	9830	207
282	20240419	151300	1104258870	9840	9840	9840	9840	262
283	20240419	151200	1101680790	9840	9840	9840	9840	761
284	20240419	151100	1094192550	9830	9830	9830	9830	0
285	20240419	151000	1094192550	9830	9830	9830	9830	0
286	20240419	150900	1094192550	9830	9830	9830	9830	429
287	20240419	150800	1089975480	9830	9830	9830	9820	649
288	20240419	150700	1083596810	9830	9830	9830	9830	886
289	20240419	150600	1074887430	9830	9830	9830	9830	153
290	20240419	150500	1073383440	9830	9830	9830	9830	0
291	20240419	150400	1073383440	9830	9830	9830	9830	108
292	20240419	150300	1072321800	9840	9840	9840	9840	20
293	20240419	150200	1072125000	9840	9840	9840	9820	2040
294	20240419	150100	1052090800	9840	9830	9840	9830	112
295	20240419	150000	1050989170	9830	9830	9830	9830	65
296	20240419	145900	1050350220	9840	9840	9840	9840	0
297	20240419	145800	1050350220	9840	9840	9840	9840	152
298	20240419	145700	1048854540	9840	9840	9840	9840	0
299	20240419	145600	1048854540	9840	9840	9840	9840	1
300	20240419	145500	1048844700	9820	9820	9820	9820	13
301	20240419	145400	1048717040	9820	9820	9820	9820	268
302	20240419	145300	1046085280	9830	9840	9840	9820	171
303	20240419	145200	1044404630	9840	9840	9840	9840	24
304	20240419	145100	1044168470	9840	9840	9840	9840	169
305	20240419	145000	1042505510	9840	9840	9840	9840	240
306	20240419	144900	1040143910	9840	9830	9840	9830	62
307	20240419	144800	1039534430	9840	9830	9840	9830	25
308	20240419	144700	1039288640	9830	9830	9830	9830	28
309	20240419	144600	1039013400	9820	9820	9820	9820	0
310	20240419	144500	1039013400	9820	9820	9820	9820	13
311	20240419	144400	1038885740	9820	9820	9820	9820	52
312	20240419	144300	1038375100	9840	9840	9840	9840	15
313	20240419	144200	1038227500	9840	9840	9840	9840	16
314	20240419	144100	1038070060	9820	9830	9830	9820	16
315	20240419	144000	1037912920	9830	9830	9830	9830	5
316	20240419	143900	1037863770	9820	9830	9830	9820	2
317	20240419	143800	1037844120	9820	9820	9820	9820	0
318	20240419	143700	1037844120	9820	9830	9830	9820	11
319	20240419	143600	1037736000	9850	9850	9850	9850	36
320	20240419	143500	1037381400	9850	9850	9850	9850	1
321	20240419	143400	1037371550	9810	9820	9820	9810	88
322	20240419	143300	1036507960	9820	9820	9820	9820	10
323	20240419	143200	1036409760	9820	9820	9820	9820	64
324	20240419	143100	1035781280	9820	9820	9820	9820	483
325	20240419	143000	1031038220	9830	9840	9840	9830	368
326	20240419	142900	1027417610	9850	9850	9850	9850	19
327	20240419	142800	1027230460	9850	9850	9850	9850	34
328	20240419	142700	1026895560	9850	9850	9850	9850	50
329	20240419	142600	1026403060	9840	9840	9840	9840	2
330	20240419	142500	1026383380	9840	9830	9840	9830	16
331	20240419	142400	1026226070	9830	9830	9830	9830	5
332	20240419	142300	1026176920	9830	9830	9830	9830	49
333	20240419	142200	1025695250	9830	9840	9840	9830	773
334	20240419	142100	1018096310	9840	9840	9840	9840	2
335	20240419	142000	1018076630	9840	9840	9840	9840	1
336	20240419	141900	1018066790	9840	9840	9840	9840	14
337	20240419	141800	1017929030	9850	9840	9850	9830	84
338	20240419	141700	1017102350	9830	9840	9840	9830	201
339	20240419	141600	1015126510	9830	9830	9830	9830	0
340	20240419	141500	1015126510	9830	9830	9830	9830	124
341	20240419	141400	1013907590	9840	9840	9840	9840	33
342	20240419	141300	1013582870	9840	9840	9840	9840	1
343	20240419	141200	1013573030	9850	9850	9850	9850	0
344	20240419	141100	1013573030	9850	9850	9850	9850	2
345	20240419	141000	1013553330	9850	9850	9850	9850	3
346	20240419	140900	1013523780	9850	9850	9850	9850	10
347	20240419	140800	1013425280	9850	9850	9850	9850	14
348	20240419	140700	1013287380	9850	9850	9850	9850	4
349	20240419	140600	1013247980	9830	9830	9830	9830	8
350	20240419	140500	1013169340	9830	9830	9830	9830	12
351	20240419	140400	1013051380	9850	9850	9850	9850	2
352	20240419	140300	1013031680	9830	9830	9830	9830	0
353	20240419	140200	1013031680	9830	9830	9830	9830	0
354	20240419	140100	1013031680	9830	9830	9830	9830	177
355	20240419	140000	1011291770	9830	9830	9830	9820	3
356	20240419	135900	1011262290	9820	9820	9820	9820	0
357	20240419	135800	1011262290	9820	9840	9840	9820	1834
358	20240419	135700	993221390	9840	9840	9850	9840	86
359	20240419	135600	992375130	9840	9840	9840	9840	0
360	20240419	135500	992375130	9840	9840	9840	9840	26
361	20240419	135400	992119290	9840	9850	9850	9840	214
362	20240419	135300	990013520	9850	9850	9850	9850	90
363	20240419	135200	989127020	9850	9850	9850	9850	0
364	20240419	135100	989127020	9850	9850	9850	9850	20
365	20240419	135000	988930020	9860	9860	9860	9860	20
366	20240419	134900	988732820	9850	9850	9850	9850	0
367	20240419	134800	988732820	9850	9850	9850	9850	73
368	20240419	134700	988013770	9850	9850	9850	9850	32
369	20240419	134600	987698570	9860	9850	9860	9850	3
370	20240419	134500	987669000	9840	9840	9850	9840	31
371	20240419	134400	987363800	9840	9840	9840	9840	0
372	20240419	134300	987363800	9840	9840	9840	9840	0
373	20240419	134200	987363800	9840	9840	9840	9840	0
374	20240419	134100	987363800	9840	9830	9840	9830	86
375	20240419	134000	986517620	9840	9840	9840	9840	0
376	20240419	133900	986517620	9840	9840	9840	9840	0
377	20240419	133800	986517620	9840	9840	9840	9840	39
378	20240419	133700	986133860	9840	9840	9840	9840	0
379	20240419	133600	986133860	9840	9840	9840	9840	0
380	20240419	133500	986133860	9840	9850	9850	9840	28
381	20240419	133400	985858160	9850	9850	9850	9850	13
382	20240419	133300	985730110	9850	9850	9850	9850	48
383	20240419	133200	985257310	9860	9860	9860	9860	32
384	20240419	133100	984941790	9860	9860	9860	9860	32
385	20240419	133000	984626270	9860	9860	9860	9860	8
386	20240419	132900	984547390	9860	9860	9860	9860	6
387	20240419	132800	984488230	9850	9860	9860	9850	110
388	20240419	132700	983404630	9860	9860	9860	9860	6
389	20240419	132600	983345470	9850	9850	9850	9850	0
390	20240419	132500	983345470	9850	9850	9850	9850	0
391	20240419	132400	983345470	9850	9850	9850	9850	0
392	20240419	132300	983345470	9850	9850	9850	9850	0
393	20240419	132200	983345470	9850	9850	9850	9850	100
394	20240419	132100	982360470	9850	9850	9850	9830	1089
395	20240419	132000	971637970	9850	9850	9850	9850	0
396	20240419	131900	971637970	9850	9830	9850	9830	59
397	20240419	131800	971057020	9830	9850	9850	9830	9
398	20240419	131700	970968490	9850	9840	9850	9830	1341
399	20240419	131600	957780920	9860	9860	9860	9860	12
400	20240419	131500	957662600	9860	9860	9860	9860	300
401	20240419	131400	954704600	9840	9840	9840	9840	0
402	20240419	131300	954704600	9840	9850	9850	9840	757
403	20240419	131200	947249950	9860	9860	9880	9860	35
404	20240419	131100	946904830	9860	9860	9860	9860	325
405	20240419	131000	943700330	9850	9850	9850	9850	0
406	20240419	130900	943700330	9850	9850	9850	9850	0
407	20240419	130800	943700330	9850	9850	9850	9850	0
408	20240419	130700	943700330	9850	9850	9850	9850	450
409	20240419	130600	939267830	9890	9860	9890	9860	68
410	20240419	130500	938597290	9860	9860	9860	9860	58
411	20240419	130400	938025410	9850	9840	9850	9840	178
412	20240419	130300	936272640	9840	9840	9840	9840	61
413	20240419	130200	935672400	9840	9820	9840	9820	162
414	20240419	130100	934080940	9820	9790	9820	9790	516
415	20240419	130000	929028820	9790	9790	9790	9790	0
416	20240419	125900	929028820	9790	9790	9790	9790	935
417	20240419	125800	919875170	9770	9770	9770	9770	0
418	20240419	125700	919875170	9770	9770	9770	9770	13
419	20240419	125600	919748160	9770	9770	9770	9770	10
420	20240419	125500	919650460	9770	9780	9780	9770	167
421	20240419	125400	918018820	9780	9780	9780	9770	77
422	20240419	125300	917265770	9780	9780	9780	9780	8
423	20240419	125200	917187530	9780	9790	9790	9770	368
424	20240419	125100	913588610	9780	9790	9790	9780	2
425	20240419	125000	913569040	9790	9790	9790	9790	1
426	20240419	124900	913559250	9790	9790	9790	9790	2
427	20240419	124800	913539670	9790	9790	9790	9790	61
428	20240419	124700	912942480	9780	9780	9790	9770	327
429	20240419	124600	909745120	9790	9780	9790	9780	505
430	20240419	124500	904801220	9780	9780	9780	9780	91
431	20240419	124400	903911240	9780	9790	9790	9780	23
432	20240419	124300	903686200	9790	9790	9790	9790	0
433	20240419	124200	903686200	9790	9790	9790	9790	0
434	20240419	124100	903686200	9790	9790	9790	9790	100
435	20240419	124000	902707200	9790	9800	9800	9790	86
436	20240419	123900	901865210	9800	9810	9810	9800	442
437	20240419	123800	897533060	9830	9830	9830	9830	21
438	20240419	123700	897326630	9830	9830	9830	9830	200
439	20240419	123600	895360630	9830	9830	9830	9830	251
440	20240419	123500	892893300	9830	9830	9830	9830	0
441	20240419	123400	892893300	9830	9810	9830	9810	10
442	20240419	123300	892795070	9790	9790	9790	9780	495
443	20240419	123200	887949150	9790	9780	9790	9780	523
444	20240419	123100	882830540	9790	9780	9790	9780	466
445	20240419	123000	878269400	9790	9810	9810	9790	145
446	20240419	122900	876848360	9810	9810	9810	9810	2
447	20240419	122800	876828740	9810	9810	9810	9810	222
448	20240419	122700	874650920	9810	9810	9810	9800	191
449	20240419	122600	872778210	9810	9810	9810	9810	75
450	20240419	122500	872042460	9800	9800	9800	9790	256
451	20240419	122400	869534410	9800	9800	9800	9800	38
452	20240419	122300	869162010	9800	9800	9800	9790	311
453	20240419	122200	866114220	9790	9800	9800	9790	50
454	20240419	122100	865624400	9800	9800	9800	9800	19
455	20240419	122000	865438200	9800	9810	9810	9800	475
456	20240419	121900	860782990	9810	9810	9810	9810	3
457	20240419	121800	860753560	9800	9800	9800	9800	48
458	20240419	121700	860283160	9800	9800	9800	9800	50
459	20240419	121600	859793160	9800	9800	9800	9800	10
460	20240419	121500	859695160	9800	9800	9800	9800	52
461	20240419	121400	859185560	9780	9780	9780	9780	0
462	20240419	121300	859185560	9780	9800	9800	9780	124
463	20240419	121200	857970840	9800	9800	9800	9800	13
464	20240419	121100	857843440	9800	9800	9800	9800	0
465	20240419	121000	857843440	9800	9800	9800	9800	1
466	20240419	120900	857833640	9800	9790	9800	9790	52
467	20240419	120800	857324060	9790	9790	9790	9790	22
468	20240419	120700	857108680	9790	9790	9790	9790	0
469	20240419	120600	857108680	9790	9760	9790	9760	119
470	20240419	120500	855946840	9770	9770	9770	9770	11
471	20240419	120400	855839370	9800	9800	9800	9800	2
472	20240419	120300	855819770	9760	9760	9760	9760	9
473	20240419	120200	855731930	9760	9760	9760	9760	2
474	20240419	120100	855712410	9730	9730	9730	9730	0
475	20240419	120000	855712410	9730	9760	9800	9730	38
476	20240419	115900	855342210	9730	9730	9730	9730	64
477	20240419	115800	854719490	9730	9730	9730	9730	10
478	20240419	115700	854622190	9730	9720	9730	9680	5789
479	20240419	115600	798504740	9720	9760	9760	9720	4418
480	20240419	115500	755553420	9800	9800	9800	9800	10
481	20240419	115400	755455420	9740	9750	9750	9740	1454
482	20240419	115300	741287230	9740	9740	9740	9740	243
483	20240419	115200	738920410	9740	9740	9740	9740	482
484	20240419	115100	734225730	9720	9730	9730	9720	87
485	20240419	115000	733379790	9720	9740	9740	9720	103
486	20240419	114900	732378570	9740	9720	9740	9720	23
487	20240419	114800	732154810	9720	9720	9720	9720	0
488	20240419	114700	732154810	9720	9720	9720	9720	20
489	20240419	114600	731960410	9710	9710	9710	9710	88
490	20240419	114500	731105930	9710	9710	9710	9700	64
491	20240419	114400	730484790	9700	9700	9700	9700	104
492	20240419	114300	729475990	9700	9710	9710	9700	33
493	20240419	114200	729155690	9710	9710	9710	9710	9
494	20240419	114100	729068300	9700	9700	9700	9700	258
495	20240419	114000	726565700	9690	9720	9720	9690	4320
496	20240419	113900	684675570	9720	9720	9720	9720	341
497	20240419	113800	681361050	9720	9720	9720	9720	20
498	20240419	113700	681166650	9720	9720	9720	9720	87
499	20240419	113600	680321010	9720	9720	9720	9720	222
500	20240419	113500	678163170	9720	9720	9720	9700	1197
501	20240419	113400	666544800	9720	9720	9720	9720	780
502	20240419	113300	658963200	9720	9750	9750	9720	807
503	20240419	113200	651114540	9750	9720	9760	9720	108
504	20240419	113100	650063950	9730	9730	9730	9730	215
505	20240419	113000	647972000	9730	9730	9730	9730	307
506	20240419	112900	644984890	9730	9740	9740	9730	216
507	20240419	112800	642881060	9740	9740	9740	9740	116
508	20240419	112700	641751220	9760	9730	9760	9730	1581
509	20240419	112600	626353010	9730	9740	9740	9730	188
510	20240419	112500	624523750	9740	9740	9740	9740	168
511	20240419	112400	622887430	9740	9750	9750	9710	364
512	20240419	112300	619347630	9750	9770	9770	9740	639
513	20240419	112200	613108090	9780	9800	9810	9780	297
514	20240419	112100	610200440	9800	9800	9800	9800	323
515	20240419	112000	607035040	9800	9800	9810	9800	602
516	20240419	111900	601135390	9810	9810	9810	9810	305
517	20240419	111800	598143340	9800	9800	9800	9800	103
518	20240419	111700	597133940	9800	9840	9840	9800	9939
519	20240419	111600	499628240	9840	9850	9850	9840	217
520	20240419	111500	497492920	9840	9840	9840	9840	959
521	20240419	111400	488056360	9850	9900	9900	9850	891
522	20240419	111300	479279790	9910	9900	9910	9900	175
523	20240419	111200	477547280	9860	9860	9860	9860	1747
524	20240419	111100	460321860	9850	9860	9860	9850	69
525	20240419	111000	459641650	9850	9860	9860	9850	184
526	20240419	110900	457829090	9860	9860	9860	9850	94
527	20240419	110800	456902680	9860	9890	9890	9860	4205
528	20240419	110700	415414420	9900	9910	9910	9900	1363
529	20240419	110600	401918830	9910	9940	9940	9910	4290
530	20240419	110500	359347450	9940	9940	9940	9940	227
531	20240419	110400	357091070	9940	9940	9940	9940	119
532	20240419	110300	355908210	9940	9940	9940	9940	210
533	20240419	110200	353820810	9940	9940	9940	9940	40
534	20240419	110100	353423210	9940	9940	9940	9940	11
535	20240419	110000	353313870	9940	9940	9940	9940	23
536	20240419	105900	353085250	9940	9940	9940	9940	203
537	20240419	105800	351067430	9940	9940	9940	9940	204
538	20240419	105700	349039670	9940	9950	9950	9940	5442
539	20240419	105600	294897320	9970	9950	9970	9950	144
540	20240419	105500	293462440	9950	9960	9960	9950	113
541	20240419	105400	292337540	9960	9960	9960	9950	206
542	20240419	105300	290287620	9960	9960	9960	9960	288
543	20240419	105200	287419140	9960	9960	9960	9950	301
544	20240419	105100	284421310	9960	9960	9960	9950	215
545	20240419	105000	282280010	9960	9950	9960	9950	524
546	20240419	104900	277061970	9950	9960	9960	9950	477
547	20240419	104800	272315440	9960	9960	9960	9950	154
548	20240419	104700	270781740	9950	9960	9960	9950	47
549	20240419	104600	270313870	9960	9960	9960	9960	217
550	20240419	104500	268152550	9960	9960	9970	9960	583
551	20240419	104400	262344570	9960	9970	9980	9960	2631
552	20240419	104300	236115470	9970	9980	9980	9970	113
553	20240419	104200	234987860	9980	9980	9980	9980	55
554	20240419	104100	234438960	9970	9970	9970	9970	279
555	20240419	104000	231657330	9970	9980	9980	9970	359
556	20240419	103900	228075000	9980	10000	10000	9980	60
557	20240419	103800	227475200	10000	10000	10000	10000	0
558	20240419	103700	227475200	10000	10000	10000	10000	0
559	20240419	103600	227475200	10000	10000	10000	10000	1
560	20240419	103500	227465200	9980	9980	9980	9980	4
561	20240419	103400	227425280	9970	9980	9980	9970	14
562	20240419	103300	227285620	9970	9980	9980	9970	1773
563	20240419	103200	209592550	9990	9990	10000	9980	468
564	20240419	103100	204920940	9980	9980	9980	9980	108
565	20240419	103000	203843100	9980	9990	9990	9980	604
566	20240419	102900	197815080	9990	10000	10000	9990	2419
567	20240419	102800	173648270	10000	10010	10010	10000	811
568	20240419	102700	165538260	10010	10000	10010	10000	132
569	20240419	102600	164217820	10010	10010	10010	10010	0
570	20240419	102500	164217820	10010	10010	10010	10010	8
571	20240419	102400	164137740	10010	10010	10010	10010	5
572	20240419	102300	164087690	10000	10000	10000	10000	58
573	20240419	102200	163507690	10010	10010	10010	10010	251
574	20240419	102100	160995180	10020	10020	10020	10020	21
575	20240419	102000	160784760	10020	10030	10030	10020	464
576	20240419	101900	156132310	10030	10030	10030	10030	39
577	20240419	101800	155741140	10020	10020	10020	10020	0
578	20240419	101700	155741140	10020	10030	10030	10020	312
579	20240419	101600	152612040	10030	10040	10040	10030	149
580	20240419	101500	151117450	10040	10040	10040	10040	0
581	20240419	101400	151117450	10040	10050	10050	10040	113
582	20240419	101300	149981900	10060	10060	10060	10060	63
583	20240419	101200	149348120	10060	10060	10060	10060	0
584	20240419	101100	149348120	10060	10060	10060	10060	1
585	20240419	101000	149338060	10060	10060	10060	10060	0
586	20240419	100900	149338060	10060	10060	10060	10060	161
587	20240419	100800	147718400	10090	10090	10090	10090	0
588	20240419	100700	147718400	10090	10090	10090	10090	0
589	20240419	100600	147718400	10090	10090	10090	10090	198
590	20240419	100500	145720580	10090	10090	10090	10090	100
591	20240419	100400	144711580	10100	10100	10100	10050	41
592	20240419	100300	144298840	10100	10100	10100	10100	50
593	20240419	100200	143793840	10100	10100	10100	10100	0
594	20240419	100100	143793840	10100	10100	10100	10100	617
595	20240419	100000	137562140	10100	10100	10100	10100	41
596	20240419	095900	137148040	10080	10080	10100	10080	102
597	20240419	095800	136118430	10080	10080	10080	10080	0
598	20240419	095700	136118430	10080	10100	10100	10080	187
599	20240419	095600	134233210	10100	10100	10100	10100	19
600	20240419	095500	134041310	10100	10060	10100	10010	689
601	20240419	095400	127117990	10080	10100	10100	10080	27
602	20240419	095300	126845310	10100	10010	10100	10010	245
603	20240419	095200	124378730	10010	10010	10010	10010	0
604	20240419	095100	124378730	10010	10010	10010	10010	1
605	20240419	095000	124368720	10010	10020	10020	10010	275
606	20240419	094900	121615790	10010	10020	10020	10010	180
607	20240419	094800	119812840	10010	10010	10010	10010	0
608	20240419	094700	119812840	10010	10010	10010	10010	27
609	20240419	094600	119542570	10010	10010	10010	10010	0
610	20240419	094500	119542570	10010	10010	10010	10010	70
611	20240419	094400	118841870	10000	10000	10000	10000	0
612	20240419	094300	118841870	10000	10000	10000	10000	10
613	20240419	094200	118741870	10000	10000	10000	10000	0
614	20240419	094100	118741870	10000	10000	10000	10000	0
615	20240419	094000	118741870	10000	10010	10040	10000	612
616	20240419	093900	112607810	10000	10000	10000	10000	27
617	20240419	093800	112337810	10010	10010	10010	10010	0
618	20240419	093700	112337810	10010	10010	10010	10010	0
619	20240419	093600	112337810	10010	10010	10010	10010	12
620	20240419	093500	112217690	10000	10010	10040	9990	2538
621	20240419	093400	86841770	10020	10020	10020	10010	80
622	20240419	093300	86040370	10010	10010	10010	10010	0
623	20240419	093200	86040370	10010	10030	10030	10010	100
624	20240419	093100	85039350	10020	10020	10020	10020	0
625	20240419	093000	85039350	10020	10020	10030	10020	323
626	20240419	092900	81802530	10020	10020	10020	10020	258
627	20240419	092800	79217370	10030	10030	10030	10030	196
628	20240419	092700	77251490	10030	10050	10050	10030	338
629	20240419	092600	73859420	10050	10050	10050	10050	4
630	20240419	092500	73819220	10070	10070	10070	10070	0
631	20240419	092400	73819220	10070	10070	10070	10070	3
632	20240419	092300	73789010	10070	10070	10070	10070	5
633	20240419	092200	73738660	10070	10070	10070	10070	0
634	20240419	092100	73738660	10070	10070	10070	10070	42
635	20240419	092000	73315720	10080	10080	10080	10080	0
636	20240419	091900	73315720	10080	10020	10080	10010	117
637	20240419	091800	72136970	10010	10010	10010	10010	0
638	20240419	091700	72136970	10010	10010	10010	10010	0
639	20240419	091600	72136970	10010	10010	10010	10010	0
640	20240419	091500	72136970	10010	10010	10010	10010	101
641	20240419	091400	71125960	10000	10000	10090	10000	55
642	20240419	091300	70575550	9990	9990	9990	9990	199
643	20240419	091200	68587540	9980	9990	9990	9980	309
644	20240419	091100	65503710	9980	9980	9980	9980	650
645	20240419	091000	59016710	9980	10000	10000	9980	1071
646	20240419	090900	48316480	9990	10000	10000	9990	1241
647	20240419	090800	35914620	10000	10000	10010	10000	584
648	20240419	090700	30074610	10000	9990	10000	9990	51
649	20240419	090600	29564780	9990	9990	10000	9990	106
650	20240419	090500	28505800	9990	10040	10040	9990	1685
651	20240419	090400	11636280	10090	10090	10090	10090	150
652	20240419	090300	10122780	10100	10100	10100	10100	35
653	20240419	090200	9769280	10050	10040	10050	10040	40
654	20240419	090100	9367540	10040	10050	10050	10030	438
655	20240419	090000	4969640	10050	10130	10130	10050	392