KissMeData/225530/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	202400	98871250	5460	5460	5460	5460	10
3	20240419	202300	98871250	5460	5460	5460	5460	0
4	20240419	202200	98871250	5460	5460	5460	5460	0
5	20240419	202100	98871250	5460	5460	5460	5460	0
6	20240419	202000	98871250	5460	5460	5460	5460	0
7	20240419	201900	98871250	5460	5460	5460	5460	0
8	20240419	201800	98871250	5460	5460	5460	5460	0
9	20240419	201700	98871250	5460	5460	5460	5460	0
10	20240419	201600	98871250	5460	5460	5460	5460	0
11	20240419	201500	98871250	5460	5460	5460	5460	0
12	20240419	201400	98871250	5460	5460	5460	5460	0
13	20240419	201300	98871250	5460	5460	5460	5460	0
14	20240419	201200	98871250	5460	5460	5460	5460	0
15	20240419	201100	98871250	5460	5460	5460	5460	0
16	20240419	201000	98871250	5460	5460	5460	5460	0
17	20240419	200900	98871250	5460	5460	5460	5460	0
18	20240419	200800	98871250	5460	5460	5460	5460	0
19	20240419	200700	98871250	5460	5460	5460	5460	0
20	20240419	200600	98871250	5460	5460	5460	5460	0
21	20240419	200500	98871250	5460	5460	5460	5460	0
22	20240419	200400	98871250	5460	5460	5460	5460	0
23	20240419	200300	98871250	5460	5460	5460	5460	0
24	20240419	200200	98871250	5460	5460	5460	5460	0
25	20240419	200100	98871250	5460	5460	5460	5460	0
26	20240419	200000	98871250	5460	5460	5460	5460	0
27	20240419	195900	98871250	5460	5460	5460	5460	0
28	20240419	195800	98871250	5460	5460	5460	5460	0
29	20240419	195700	98871250	5460	5460	5460	5460	0
30	20240419	195600	98871250	5460	5460	5460	5460	0
31	20240419	195500	98871250	5460	5460	5460	5460	0
32	20240419	195400	98871250	5460	5460	5460	5460	10
33	20240419	195300	98871250	5460	5460	5460	5460	0
34	20240419	195200	98871250	5460	5460	5460	5460	0
35	20240419	195100	98871250	5460	5460	5460	5460	0
36	20240419	195000	98871250	5460	5460	5460	5460	0
37	20240419	194900	98871250	5460	5460	5460	5460	0
38	20240419	194800	98871250	5460	5460	5460	5460	0
39	20240419	194700	98871250	5460	5460	5460	5460	0
40	20240419	194600	98871250	5460	5460	5460	5460	0
41	20240419	194500	98871250	5460	5460	5460	5460	0
42	20240419	194400	98871250	5460	5460	5460	5460	0
43	20240419	194300	98871250	5460	5460	5460	5460	0
44	20240419	194200	98871250	5460	5460	5460	5460	0
45	20240419	194100	98871250	5460	5460	5460	5460	0
46	20240419	194000	98871250	5460	5460	5460	5460	0
47	20240419	193900	98871250	5460	5460	5460	5460	0
48	20240419	193800	98871250	5460	5460	5460	5460	0
49	20240419	193700	98871250	5460	5460	5460	5460	0
50	20240419	193600	98871250	5460	5460	5460	5460	0
51	20240419	193500	98871250	5460	5460	5460	5460	0
52	20240419	193400	98871250	5460	5460	5460	5460	0
53	20240419	193300	98871250	5460	5460	5460	5460	0
54	20240419	193200	98871250	5460	5460	5460	5460	0
55	20240419	193100	98871250	5460	5460	5460	5460	0
56	20240419	193000	98871250	5460	5460	5460	5460	0
57	20240419	192900	98871250	5460	5460	5460	5460	0
58	20240419	192800	98871250	5460	5460	5460	5460	0
59	20240419	192700	98871250	5460	5460	5460	5460	0
60	20240419	192600	98871250	5460	5460	5460	5460	0
61	20240419	192500	98871250	5460	5460	5460	5460	0
62	20240419	192400	98871250	5460	5460	5460	5460	10
63	20240419	192300	98871250	5460	5460	5460	5460	0
64	20240419	192200	98871250	5460	5460	5460	5460	0
65	20240419	192100	98871250	5460	5460	5460	5460	0
66	20240419	192000	98871250	5460	5460	5460	5460	0
67	20240419	191900	98871250	5460	5460	5460	5460	0
68	20240419	191800	98871250	5460	5460	5460	5460	0
69	20240419	191700	98871250	5460	5460	5460	5460	0
70	20240419	191600	98871250	5460	5460	5460	5460	0
71	20240419	191500	98871250	5460	5460	5460	5460	0
72	20240419	191400	98871250	5460	5460	5460	5460	0
73	20240419	191300	98871250	5460	5460	5460	5460	0
74	20240419	191200	98871250	5460	5460	5460	5460	0
75	20240419	191100	98871250	5460	5460	5460	5460	0
76	20240419	191000	98871250	5460	5460	5460	5460	0
77	20240419	190900	98871250	5460	5460	5460	5460	0
78	20240419	190800	98871250	5460	5460	5460	5460	0
79	20240419	190700	98871250	5460	5460	5460	5460	0
80	20240419	190600	98871250	5460	5460	5460	5460	0
81	20240419	190500	98871250	5460	5460	5460	5460	0
82	20240419	190400	98871250	5460	5460	5460	5460	0
83	20240419	190300	98871250	5460	5460	5460	5460	0
84	20240419	190200	98871250	5460	5460	5460	5460	0
85	20240419	190100	98871250	5460	5460	5460	5460	0
86	20240419	190000	98871250	5460	5460	5460	5460	0
87	20240419	185900	98871250	5460	5460	5460	5460	0
88	20240419	185800	98871250	5460	5460	5460	5460	0
89	20240419	185700	98871250	5460	5460	5460	5460	0
90	20240419	185600	98871250	5460	5460	5460	5460	0
91	20240419	185500	98871250	5460	5460	5460	5460	0
92	20240419	185400	98871250	5460	5460	5460	5460	10
93	20240419	185300	98871250	5460	5460	5460	5460	0
94	20240419	185200	98871250	5460	5460	5460	5460	0
95	20240419	185100	98871250	5460	5460	5460	5460	0
96	20240419	185000	98871250	5460	5460	5460	5460	0
97	20240419	184900	98871250	5460	5460	5460	5460	0
98	20240419	184800	98871250	5460	5460	5460	5460	0
99	20240419	184700	98871250	5460	5460	5460	5460	0
100	20240419	184600	98871250	5460	5460	5460	5460	0
101	20240419	184500	98871250	5460	5460	5460	5460	0
102	20240419	184400	98871250	5460	5460	5460	5460	0
103	20240419	184300	98871250	5460	5460	5460	5460	0
104	20240419	184200	98871250	5460	5460	5460	5460	0
105	20240419	184100	98871250	5460	5460	5460	5460	0
106	20240419	184000	98871250	5460	5460	5460	5460	0
107	20240419	183900	98871250	5460	5460	5460	5460	0
108	20240419	183800	98871250	5460	5460	5460	5460	0
109	20240419	183700	98871250	5460	5460	5460	5460	0
110	20240419	183600	98871250	5460	5460	5460	5460	0
111	20240419	183500	98871250	5460	5460	5460	5460	0
112	20240419	183400	98871250	5460	5460	5460	5460	0
113	20240419	183300	98871250	5460	5460	5460	5460	0
114	20240419	183200	98871250	5460	5460	5460	5460	0
115	20240419	183100	98871250	5460	5460	5460	5460	0
116	20240419	183000	98871250	5460	5460	5460	5460	0
117	20240419	182900	98871250	5460	5460	5460	5460	0
118	20240419	182800	98871250	5460	5460	5460	5460	0
119	20240419	182700	98871250	5460	5460	5460	5460	0
120	20240419	182600	98871250	5460	5460	5460	5460	0
121	20240419	182500	98871250	5460	5460	5460	5460	0
122	20240419	182400	98871250	5460	5460	5460	5460	10
123	20240419	182300	98871250	5460	5460	5460	5460	0
124	20240419	182200	98871250	5460	5460	5460	5460	0
125	20240419	182100	98871250	5460	5460	5460	5460	0
126	20240419	182000	98871250	5460	5460	5460	5460	0
127	20240419	181900	98871250	5460	5460	5460	5460	0
128	20240419	181800	98871250	5460	5460	5460	5460	0
129	20240419	181700	98871250	5460	5460	5460	5460	0
130	20240419	181600	98871250	5460	5460	5460	5460	0
131	20240419	181500	98871250	5460	5460	5460	5460	0
132	20240419	181400	98871250	5460	5460	5460	5460	0
133	20240419	181300	98871250	5460	5460	5460	5460	0
134	20240419	181200	98871250	5460	5460	5460	5460	0
135	20240419	181100	98871250	5460	5460	5460	5460	0
136	20240419	181000	98871250	5460	5460	5460	5460	0
137	20240419	180900	98871250	5460	5460	5460	5460	0
138	20240419	180800	98871250	5460	5460	5460	5460	0
139	20240419	180700	98871250	5460	5460	5460	5460	0
140	20240419	180600	98871250	5460	5460	5460	5460	0
141	20240419	180500	98871250	5460	5460	5460	5460	0
142	20240419	180400	98871250	5460	5460	5460	5460	0
143	20240419	180300	98871250	5460	5460	5460	5460	0
144	20240419	180200	98871250	5460	5460	5460	5460	0
145	20240419	180100	98871250	5460	5460	5460	5460	0
146	20240419	180000	98871250	5460	5460	5460	5460	0
147	20240419	175900	98871250	5460	5460	5460	5460	0
148	20240419	175800	98871250	5460	5460	5460	5460	0
149	20240419	175700	98871250	5460	5460	5460	5460	0
150	20240419	175600	98871250	5460	5460	5460	5460	0
151	20240419	175500	98871250	5460	5460	5460	5460	0
152	20240419	175400	98871250	5460	5460	5460	5460	10
153	20240419	175300	98871250	5460	5460	5460	5460	0
154	20240419	175200	98871250	5460	5460	5460	5460	0
155	20240419	175100	98871250	5460	5460	5460	5460	0
156	20240419	175000	98871250	5460	5460	5460	5460	0
157	20240419	174900	98871250	5460	5460	5460	5460	0
158	20240419	174800	98871250	5460	5460	5460	5460	0
159	20240419	174700	98871250	5460	5460	5460	5460	0
160	20240419	174600	98871250	5460	5460	5460	5460	0
161	20240419	174500	98871250	5460	5460	5460	5460	0
162	20240419	174400	98871250	5460	5460	5460	5460	0
163	20240419	174300	98871250	5460	5460	5460	5460	0
164	20240419	174200	98871250	5460	5460	5460	5460	0
165	20240419	174100	98871250	5460	5460	5460	5460	0
166	20240419	174000	98871250	5460	5460	5460	5460	0
167	20240419	173900	98871250	5460	5460	5460	5460	0
168	20240419	173800	98871250	5460	5460	5460	5460	0
169	20240419	173700	98871250	5460	5460	5460	5460	0
170	20240419	173600	98871250	5460	5460	5460	5460	0
171	20240419	173500	98871250	5460	5460	5460	5460	0
172	20240419	173400	98871250	5460	5460	5460	5460	0
173	20240419	173300	98871250	5460	5460	5460	5460	0
174	20240419	173200	98871250	5460	5460	5460	5460	0
175	20240419	173100	98871250	5460	5460	5460	5460	0
176	20240419	173000	98871250	5460	5460	5460	5460	0
177	20240419	172900	98871250	5460	5460	5460	5460	0
178	20240419	172800	98871250	5460	5460	5460	5460	0
179	20240419	172700	98871250	5460	5460	5460	5460	0
180	20240419	172600	98871250	5460	5460	5460	5460	0
181	20240419	172500	98871250	5460	5460	5460	5460	0
182	20240419	172400	98871250	5460	5460	5460	5460	10
183	20240419	172300	98871250	5460	5460	5460	5460	0
184	20240419	172200	98871250	5460	5460	5460	5460	0
185	20240419	172100	98871250	5460	5460	5460	5460	0
186	20240419	172000	98871250	5460	5460	5460	5460	0
187	20240419	171900	98871250	5460	5460	5460	5460	0
188	20240419	171800	98871250	5460	5460	5460	5460	0
189	20240419	171700	98871250	5460	5460	5460	5460	0
190	20240419	171600	98871250	5460	5460	5460	5460	0
191	20240419	171500	98871250	5460	5460	5460	5460	0
192	20240419	171400	98871250	5460	5460	5460	5460	0
193	20240419	171300	98871250	5460	5460	5460	5460	0
194	20240419	171200	98871250	5460	5460	5460	5460	0
195	20240419	171100	98871250	5460	5460	5460	5460	0
196	20240419	171000	98871250	5460	5460	5460	5460	0
197	20240419	170900	98871250	5460	5460	5460	5460	0
198	20240419	170800	98871250	5460	5460	5460	5460	0
199	20240419	170700	98871250	5460	5460	5460	5460	0
200	20240419	170600	98871250	5460	5460	5460	5460	0
201	20240419	170500	98871250	5460	5460	5460	5460	0
202	20240419	170400	98871250	5460	5460	5460	5460	0
203	20240419	170300	98871250	5460	5460	5460	5460	0
204	20240419	170200	98871250	5460	5460	5460	5460	0
205	20240419	170100	98871250	5460	5460	5460	5460	0
206	20240419	170000	98871250	5460	5460	5460	5460	0
207	20240419	165900	98871250	5460	5460	5460	5460	0
208	20240419	165800	98871250	5460	5460	5460	5460	0
209	20240419	165700	98871250	5460	5460	5460	5460	0
210	20240419	165600	98871250	5460	5460	5460	5460	0
211	20240419	165500	98871250	5460	5460	5460	5460	0
212	20240419	165400	98871250	5460	5460	5460	5460	10
213	20240419	165300	98871250	5460	5460	5460	5460	0
214	20240419	165200	98871250	5460	5460	5460	5460	0
215	20240419	165100	98871250	5460	5460	5460	5460	0
216	20240419	165000	98871250	5460	5460	5460	5460	0
217	20240419	164900	98871250	5460	5460	5460	5460	0
218	20240419	164800	98871250	5460	5460	5460	5460	0
219	20240419	164700	98871250	5460	5460	5460	5460	0
220	20240419	164600	98871250	5460	5460	5460	5460	0
221	20240419	164500	98871250	5460	5460	5460	5460	0
222	20240419	164400	98871250	5460	5460	5460	5460	0
223	20240419	164300	98871250	5460	5460	5460	5460	0
224	20240419	164200	98871250	5460	5460	5460	5460	0
225	20240419	164100	98871250	5460	5460	5460	5460	0
226	20240419	164000	98871250	5460	5460	5460	5460	0
227	20240419	163900	98871250	5460	5460	5460	5460	0
228	20240419	163800	98871250	5460	5460	5460	5460	0
229	20240419	163700	98871250	5460	5460	5460	5460	0
230	20240419	163600	98871250	5460	5460	5460	5460	0
231	20240419	163500	98871250	5460	5460	5460	5460	0
232	20240419	163400	98871250	5460	5460	5460	5460	0
233	20240419	163300	98871250	5460	5460	5460	5460	0
234	20240419	163200	98871250	5460	5460	5460	5460	0
235	20240419	163100	98871250	5460	5460	5460	5460	0
236	20240419	163000	98871250	5460	5460	5460	5460	0
237	20240419	162900	98871250	5460	5460	5460	5460	0
238	20240419	162800	98871250	5460	5460	5460	5460	0
239	20240419	162700	98871250	5460	5460	5460	5460	0
240	20240419	162600	98871250	5460	5460	5460	5460	0
241	20240419	162500	98871250	5460	5460	5460	5460	0
242	20240419	162400	98871250	5460	5460	5460	5460	10
243	20240419	162300	98871250	5460	5460	5460	5460	0
244	20240419	162200	98871250	5460	5460	5460	5460	0
245	20240419	162100	98871250	5460	5460	5460	5460	0
246	20240419	162000	98871250	5460	5460	5460	5460	0
247	20240419	161900	98871250	5460	5460	5460	5460	0
248	20240419	161800	98871250	5460	5460	5460	5460	0
249	20240419	161700	98871250	5460	5460	5460	5460	0
250	20240419	161600	98871250	5460	5460	5460	5460	0
251	20240419	161500	98871250	5460	5460	5460	5460	0
252	20240419	161400	98871250	5460	5460	5460	5460	0
253	20240419	161300	98871250	5460	5460	5460	5460	0
254	20240419	161200	98871250	5460	5460	5460	5460	0
255	20240419	161100	98871250	5460	5460	5460	5460	0
256	20240419	161000	98871250	5460	5460	5460	5460	0
257	20240419	160900	98871250	5460	5460	5460	5460	0
258	20240419	160800	98871250	5460	5460	5460	5460	0
259	20240419	160700	98871250	5460	5460	5460	5460	0
260	20240419	160600	98871250	5460	5460	5460	5460	0
261	20240419	160500	98871250	5460	5460	5460	5460	0
262	20240419	160400	98871250	5460	5460	5460	5460	0
263	20240419	160300	98871250	5460	5460	5460	5460	0
264	20240419	160200	98871250	5460	5460	5460	5460	0
265	20240419	160100	98871250	5460	5460	5460	5460	0
266	20240419	160000	98871250	5460	5460	5460	5460	0
267	20240419	155900	98871250	5460	5460	5460	5460	0
268	20240419	155800	98871250	5460	5460	5460	5460	0
269	20240419	155700	98871250	5460	5460	5460	5460	0
270	20240419	155600	98871250	5460	5460	5460	5460	0
271	20240419	155500	98871250	5460	5460	5460	5460	0
272	20240419	155400	98871250	5460	5460	5460	5460	10
273	20240419	155300	98871250	5460	5460	5460	5460	0
274	20240419	155200	98871250	5460	5460	5460	5460	0
275	20240419	155100	98871250	5460	5460	5460	5460	0
276	20240419	155000	98871250	5460	5460	5460	5460	0
277	20240419	154900	98871250	5460	5460	5460	5460	0
278	20240419	154800	98871250	5460	5460	5460	5460	0
279	20240419	154700	98871250	5460	5460	5460	5460	0
280	20240419	154600	98871250	5460	5460	5460	5460	0
281	20240419	154500	98871250	5460	5460	5460	5460	0
282	20240419	154400	98871250	5460	5460	5460	5460	0
283	20240419	154300	98871250	5460	5460	5460	5460	0
284	20240419	154200	98871250	5460	5460	5460	5460	0
285	20240419	154100	98871250	5460	5460	5460	5460	0
286	20240419	154000	98871250	5460	5460	5460	5460	0
287	20240419	153900	98871250	5460	5460	5460	5460	0
288	20240419	153800	98871250	5460	5460	5460	5460	0
289	20240419	153700	98871250	5460	5460	5460	5460	0
290	20240419	153600	98871250	5460	5460	5460	5460	0
291	20240419	153500	98871250	5460	5460	5460	5460	0
292	20240419	153400	98871250	5460	5460	5460	5460	0
293	20240419	153300	98871250	5460	5460	5460	5460	0
294	20240419	153200	98871250	5460	5460	5460	5460	0
295	20240419	153100	98871250	5460	5460	5460	5460	0
296	20240419	153000	98871250	5460	5460	5460	5460	10
297	20240419	152900	98816650	5430	5430	5430	5430	0
298	20240419	152800	98816650	5430	5430	5430	5430	0
299	20240419	152700	98816650	5430	5430	5430	5430	0
300	20240419	152600	98816650	5430	5430	5430	5430	0
301	20240419	152500	98816650	5430	5430	5430	5430	0
302	20240419	152400	98816650	5430	5430	5430	5430	0
303	20240419	152300	98816650	5430	5430	5430	5430	0
304	20240419	152200	98816650	5430	5430	5430	5430	0
305	20240419	152100	98816650	5430	5430	5430	5430	0
306	20240419	152000	98816650	5430	5430	5430	5430	0
307	20240419	151900	98816650	5430	5430	5430	5430	0
308	20240419	151800	98816650	5430	5430	5430	5430	187
309	20240419	151700	97801240	5430	5440	5440	5430	181
310	20240419	151600	96818380	5440	5440	5440	5440	0
311	20240419	151500	96818380	5440	5440	5440	5440	0
312	20240419	151400	96818380	5440	5450	5450	5440	614
313	20240419	151300	93473380	5450	5450	5450	5450	0
314	20240419	151200	93473380	5450	5450	5450	5450	0
315	20240419	151100	93473380	5450	5450	5450	5450	0
316	20240419	151000	93473380	5450	5450	5450	5450	388
317	20240419	150900	91358780	5460	5460	5460	5460	0
318	20240419	150800	91358780	5460	5460	5460	5460	0
319	20240419	150700	91358780	5460	5460	5460	5460	0
320	20240419	150600	91358780	5460	5460	5460	5460	0
321	20240419	150500	91358780	5460	5460	5460	5460	0
322	20240419	150400	91358780	5460	5460	5460	5460	0
323	20240419	150300	91358780	5460	5460	5460	5460	0
324	20240419	150200	91358780	5460	5460	5460	5460	0
325	20240419	150100	91358780	5460	5460	5460	5460	0
326	20240419	150000	91358780	5460	5460	5460	5460	0
327	20240419	145900	91358780	5460	5460	5460	5460	0
328	20240419	145800	91358780	5460	5460	5460	5460	11
329	20240419	145700	91298720	5460	5460	5460	5460	0
330	20240419	145600	91298720	5460	5460	5460	5460	0
331	20240419	145500	91298720	5460	5460	5460	5460	0
332	20240419	145400	91298720	5460	5460	5460	5460	0
333	20240419	145300	91298720	5460	5460	5460	5460	0
334	20240419	145200	91298720	5460	5460	5460	5460	0
335	20240419	145100	91298720	5460	5460	5460	5460	0
336	20240419	145000	91298720	5460	5460	5460	5460	0
337	20240419	144900	91298720	5460	5460	5460	5460	45
338	20240419	144800	91053020	5450	5450	5450	5450	0
339	20240419	144700	91053020	5450	5450	5450	5450	0
340	20240419	144600	91053020	5450	5450	5450	5450	0
341	20240419	144500	91053020	5450	5450	5450	5450	0
342	20240419	144400	91053020	5450	5450	5450	5450	0
343	20240419	144300	91053020	5450	5450	5450	5450	0
344	20240419	144200	91053020	5450	5450	5450	5450	3
345	20240419	144100	91036670	5460	5460	5460	5460	0
346	20240419	144000	91036670	5460	5460	5460	5460	0
347	20240419	143900	91036670	5460	5460	5460	5460	0
348	20240419	143800	91036670	5460	5460	5460	5460	0
349	20240419	143700	91036670	5460	5460	5460	5460	41
350	20240419	143600	90812810	5460	5460	5460	5460	0
351	20240419	143500	90812810	5460	5460	5460	5460	0
352	20240419	143400	90812810	5460	5460	5460	5460	15
353	20240419	143300	90730910	5470	5470	5470	5470	0
354	20240419	143200	90730910	5470	5470	5470	5470	0
355	20240419	143100	90730910	5470	5470	5470	5470	0
356	20240419	143000	90730910	5470	5470	5470	5470	0
357	20240419	142900	90730910	5470	5470	5470	5470	0
358	20240419	142800	90730910	5470	5470	5470	5470	0
359	20240419	142700	90730910	5470	5470	5470	5470	52
360	20240419	142600	90446470	5470	5470	5470	5470	30
361	20240419	142500	90282370	5470	5470	5470	5470	0
362	20240419	142400	90282370	5470	5470	5470	5470	0
363	20240419	142300	90282370	5470	5470	5470	5470	0
364	20240419	142200	90282370	5470	5470	5470	5470	0
365	20240419	142100	90282370	5470	5470	5470	5470	0
366	20240419	142000	90282370	5470	5470	5470	5470	0
367	20240419	141900	90282370	5470	5470	5470	5470	20
368	20240419	141800	90172970	5470	5470	5470	5470	0
369	20240419	141700	90172970	5470	5470	5470	5470	0
370	20240419	141600	90172970	5470	5470	5470	5470	0
371	20240419	141500	90172970	5470	5470	5470	5470	20
372	20240419	141400	90063570	5490	5490	5490	5490	0
373	20240419	141300	90063570	5490	5490	5490	5490	0
374	20240419	141200	90063570	5490	5490	5490	5490	0
375	20240419	141100	90063570	5490	5490	5490	5490	0
376	20240419	141000	90063570	5490	5490	5490	5490	0
377	20240419	140900	90063570	5490	5490	5490	5490	0
378	20240419	140800	90063570	5490	5490	5490	5490	0
379	20240419	140700	90063570	5490	5490	5490	5490	0
380	20240419	140600	90063570	5490	5490	5490	5490	0
381	20240419	140500	90063570	5490	5490	5490	5490	0
382	20240419	140400	90063570	5490	5490	5490	5490	0
383	20240419	140300	90063570	5490	5490	5490	5490	0
384	20240419	140200	90063570	5490	5490	5490	5490	0
385	20240419	140100	90063570	5490	5490	5490	5490	0
386	20240419	140000	90063570	5490	5490	5490	5490	0
387	20240419	135900	90063570	5490	5490	5490	5490	20
388	20240419	135800	89953770	5490	5480	5490	5480	126
389	20240419	135700	89262930	5470	5470	5470	5470	200
390	20240419	135600	88168930	5470	5470	5470	5470	0
391	20240419	135500	88168930	5470	5470	5470	5470	0
392	20240419	135400	88168930	5470	5470	5470	5470	0
393	20240419	135300	88168930	5470	5470	5470	5470	0
394	20240419	135200	88168930	5470	5470	5470	5470	14
395	20240419	135100	88092350	5470	5470	5470	5470	0
396	20240419	135000	88092350	5470	5470	5470	5470	0
397	20240419	134900	88092350	5470	5470	5470	5470	0
398	20240419	134800	88092350	5470	5470	5470	5470	0
399	20240419	134700	88092350	5470	5470	5470	5470	0
400	20240419	134600	88092350	5470	5470	5470	5470	0
401	20240419	134500	88092350	5470	5470	5470	5470	0
402	20240419	134400	88092350	5470	5470	5470	5470	0
403	20240419	134300	88092350	5470	5470	5470	5470	0
404	20240419	134200	88092350	5470	5470	5470	5470	10
405	20240419	134100	88037650	5470	5470	5470	5470	0
406	20240419	134000	88037650	5470	5470	5470	5470	0
407	20240419	133900	88037650	5470	5470	5470	5470	0
408	20240419	133800	88037650	5470	5470	5470	5470	0
409	20240419	133700	88037650	5470	5470	5470	5470	0
410	20240419	133600	88037650	5470	5470	5470	5470	0
411	20240419	133500	88037650	5470	5470	5470	5470	0
412	20240419	133400	88037650	5470	5470	5470	5470	0
413	20240419	133300	88037650	5470	5470	5470	5470	0
414	20240419	133200	88037650	5470	5470	5470	5470	0
415	20240419	133100	88037650	5470	5470	5470	5470	0
416	20240419	133000	88037650	5470	5470	5470	5470	0
417	20240419	132900	88037650	5470	5470	5470	5470	0
418	20240419	132800	88037650	5470	5470	5470	5470	0
419	20240419	132700	88037650	5470	5470	5470	5470	0
420	20240419	132600	88037650	5470	5440	5470	5440	82
421	20240419	132500	87590900	5440	5430	5440	5430	7
422	20240419	132400	87552880	5430	5430	5430	5430	0
423	20240419	132300	87552880	5430	5430	5430	5430	0
424	20240419	132200	87552880	5430	5430	5430	5430	0
425	20240419	132100	87552880	5430	5430	5430	5430	100
426	20240419	132000	87009880	5430	5430	5430	5430	0
427	20240419	131900	87009880	5430	5430	5430	5430	0
428	20240419	131800	87009880	5430	5430	5430	5430	0
429	20240419	131700	87009880	5430	5430	5430	5430	0
430	20240419	131600	87009880	5430	5430	5430	5430	9
431	20240419	131500	86961010	5430	5430	5430	5430	0
432	20240419	131400	86961010	5430	5430	5430	5430	2
433	20240419	131300	86950150	5430	5430	5430	5430	0
434	20240419	131200	86950150	5430	5430	5430	5430	10
435	20240419	131100	86895850	5420	5420	5420	5420	1976
436	20240419	131000	76185930	5420	5420	5420	5420	0
437	20240419	130900	76185930	5420	5420	5420	5420	1
438	20240419	130800	76180510	5410	5410	5410	5410	24
439	20240419	130700	76050670	5410	5410	5410	5410	0
440	20240419	130600	76050670	5410	5410	5410	5410	0
441	20240419	130500	76050670	5410	5410	5410	5410	0
442	20240419	130400	76050670	5410	5410	5410	5410	0
443	20240419	130300	76050670	5410	5410	5410	5410	0
444	20240419	130200	76050670	5410	5410	5410	5410	0
445	20240419	130100	76050670	5410	5410	5410	5410	0
446	20240419	130000	76050670	5410	5410	5410	5410	0
447	20240419	125900	76050670	5410	5410	5410	5410	0
448	20240419	125800	76050670	5410	5410	5410	5410	0
449	20240419	125700	76050670	5410	5410	5410	5410	0
450	20240419	125600	76050670	5410	5410	5410	5410	0
451	20240419	125500	76050670	5410	5410	5410	5410	0
452	20240419	125400	76050670	5410	5410	5410	5410	0
453	20240419	125300	76050670	5410	5410	5410	5410	0
454	20240419	125200	76050670	5410	5410	5410	5410	0
455	20240419	125100	76050670	5410	5410	5410	5410	0
456	20240419	125000	76050670	5410	5410	5410	5410	0
457	20240419	124900	76050670	5410	5410	5410	5410	0
458	20240419	124800	76050670	5410	5410	5410	5410	1
459	20240419	124700	76045260	5390	5390	5390	5390	0
460	20240419	124600	76045260	5390	5390	5390	5390	0
461	20240419	124500	76045260	5390	5400	5400	5390	54
462	20240419	124400	75754090	5400	5400	5400	5400	0
463	20240419	124300	75754090	5400	5400	5400	5400	0
464	20240419	124200	75754090	5400	5400	5400	5400	10
465	20240419	124100	75700090	5400	5400	5400	5400	0
466	20240419	124000	75700090	5400	5400	5400	5400	0
467	20240419	123900	75700090	5400	5400	5400	5400	0
468	20240419	123800	75700090	5400	5400	5400	5400	0
469	20240419	123700	75700090	5400	5400	5400	5400	0
470	20240419	123600	75700090	5400	5400	5400	5400	54
471	20240419	123500	75408490	5400	5400	5400	5400	0
472	20240419	123400	75408490	5400	5400	5400	5400	0
473	20240419	123300	75408490	5400	5400	5400	5400	0
474	20240419	123200	75408490	5400	5400	5400	5400	0
475	20240419	123100	75408490	5400	5400	5400	5400	0
476	20240419	123000	75408490	5400	5400	5400	5400	0
477	20240419	122900	75408490	5400	5400	5400	5400	0
478	20240419	122800	75408490	5400	5400	5400	5400	0
479	20240419	122700	75408490	5400	5400	5400	5400	0
480	20240419	122600	75408490	5400	5400	5400	5400	20
481	20240419	122500	75300490	5420	5420	5420	5420	0
482	20240419	122400	75300490	5420	5420	5420	5420	0
483	20240419	122300	75300490	5420	5420	5420	5420	0
484	20240419	122200	75300490	5420	5420	5420	5420	0
485	20240419	122100	75300490	5420	5420	5420	5420	0
486	20240419	122000	75300490	5420	5420	5420	5420	0
487	20240419	121900	75300490	5420	5420	5420	5420	0
488	20240419	121800	75300490	5420	5420	5420	5420	0
489	20240419	121700	75300490	5420	5420	5420	5420	0
490	20240419	121600	75300490	5420	5420	5420	5420	0
491	20240419	121500	75300490	5420	5420	5420	5420	0
492	20240419	121400	75300490	5420	5420	5420	5420	0
493	20240419	121300	75300490	5420	5420	5420	5420	0
494	20240419	121200	75300490	5420	5420	5420	5420	14
495	20240419	121100	75224610	5420	5420	5420	5420	0
496	20240419	121000	75224610	5420	5420	5420	5420	2
497	20240419	120900	75213770	5420	5420	5420	5420	0
498	20240419	120800	75213770	5420	5420	5420	5420	0
499	20240419	120700	75213770	5420	5420	5420	5420	0
500	20240419	120600	75213770	5420	5420	5420	5420	0
501	20240419	120500	75213770	5420	5420	5420	5420	0
502	20240419	120400	75213770	5420	5420	5420	5420	0
503	20240419	120300	75213770	5420	5420	5420	5420	0
504	20240419	120200	75213770	5420	5420	5420	5420	0
505	20240419	120100	75213770	5420	5420	5420	5420	0
506	20240419	120000	75213770	5420	5420	5420	5420	0
507	20240419	115900	75213770	5420	5420	5420	5420	0
508	20240419	115800	75213770	5420	5420	5420	5420	0
509	20240419	115700	75213770	5420	5420	5420	5420	0
510	20240419	115600	75213770	5420	5420	5420	5420	0
511	20240419	115500	75213770	5420	5390	5420	5390	2
512	20240419	115400	75202960	5420	5420	5420	5420	1
513	20240419	115300	75197540	5390	5390	5390	5390	0
514	20240419	115200	75197540	5390	5390	5390	5390	0
515	20240419	115100	75197540	5390	5390	5390	5390	0
516	20240419	115000	75197540	5390	5390	5390	5390	0
517	20240419	114900	75197540	5390	5380	5390	5380	210
518	20240419	114800	74065940	5390	5390	5390	5390	0
519	20240419	114700	74065940	5390	5400	5400	5390	495
520	20240419	114600	71397410	5420	5420	5420	5420	0
521	20240419	114500	71397410	5420	5420	5420	5420	0
522	20240419	114400	71397410	5420	5420	5420	5420	0
523	20240419	114300	71397410	5420	5420	5420	5420	0
524	20240419	114200	71397410	5420	5420	5420	5420	0
525	20240419	114100	71397410	5420	5420	5420	5420	0
526	20240419	114000	71397410	5420	5420	5420	5420	0
527	20240419	113900	71397410	5420	5420	5420	5420	0
528	20240419	113800	71397410	5420	5420	5420	5420	0
529	20240419	113700	71397410	5420	5420	5420	5420	1
530	20240419	113600	71391990	5400	5400	5400	5400	0
531	20240419	113500	71391990	5400	5400	5400	5400	0
532	20240419	113400	71391990	5400	5400	5400	5400	250
533	20240419	113300	70041990	5410	5410	5410	5410	0
534	20240419	113200	70041990	5410	5410	5410	5410	0
535	20240419	113100	70041990	5410	5400	5410	5400	175
536	20240419	113000	69096260	5400	5400	5400	5400	148
537	20240419	112900	68297060	5400	5400	5400	5400	193
538	20240419	112800	67254860	5400	5400	5400	5400	215
539	20240419	112700	66093860	5400	5400	5400	5400	200
540	20240419	112600	65013860	5400	5400	5400	5400	491
541	20240419	112500	62362460	5400	5400	5400	5400	0
542	20240419	112400	62362460	5400	5400	5400	5400	0
543	20240419	112300	62362460	5400	5400	5400	5400	0
544	20240419	112200	62362460	5400	5400	5400	5400	0
545	20240419	112100	62362460	5400	5400	5400	5400	2792
546	20240419	112000	47285660	5410	5410	5410	5410	490
547	20240419	111900	44634760	5410	5410	5410	5410	0
548	20240419	111800	44634760	5410	5410	5410	5410	0
549	20240419	111700	44634760	5410	5410	5410	5410	0
550	20240419	111600	44634760	5410	5410	5410	5410	0
551	20240419	111500	44634760	5410	5420	5420	5410	1019
552	20240419	111400	39115660	5430	5430	5430	5430	0
553	20240419	111300	39115660	5430	5430	5430	5430	0
554	20240419	111200	39115660	5430	5430	5430	5430	454
555	20240419	111100	36650440	5440	5440	5440	5440	0
556	20240419	111000	36650440	5440	5440	5440	5440	0
557	20240419	110900	36650440	5440	5440	5440	5440	1
558	20240419	110800	36645000	5430	5430	5430	5430	0
559	20240419	110700	36645000	5430	5430	5430	5430	0
560	20240419	110600	36645000	5430	5440	5440	5430	205
561	20240419	110500	35529890	5450	5450	5450	5450	0
562	20240419	110400	35529890	5450	5450	5450	5450	0
563	20240419	110300	35529890	5450	5450	5450	5450	0
564	20240419	110200	35529890	5450	5450	5450	5450	0
565	20240419	110100	35529890	5450	5450	5450	5450	0
566	20240419	110000	35529890	5450	5460	5460	5450	212
567	20240419	105900	34373850	5450	5450	5450	5450	0
568	20240419	105800	34373850	5450	5450	5450	5450	6
569	20240419	105700	34341150	5450	5450	5450	5450	20
570	20240419	105600	34232150	5480	5480	5480	5480	0
571	20240419	105500	34232150	5480	5480	5480	5480	0
572	20240419	105400	34232150	5480	5480	5480	5480	0
573	20240419	105300	34232150	5480	5480	5480	5480	0
574	20240419	105200	34232150	5480	5480	5480	5480	0
575	20240419	105100	34232150	5480	5480	5480	5480	0
576	20240419	105000	34232150	5480	5480	5480	5480	0
577	20240419	104900	34232150	5480	5480	5480	5480	0
578	20240419	104800	34232150	5480	5480	5480	5480	0
579	20240419	104700	34232150	5480	5480	5480	5480	0
580	20240419	104600	34232150	5480	5480	5480	5480	0
581	20240419	104500	34232150	5480	5480	5480	5480	0
582	20240419	104400	34232150	5480	5480	5480	5480	0
583	20240419	104300	34232150	5480	5480	5480	5480	0
584	20240419	104200	34232150	5480	5480	5480	5480	1
585	20240419	104100	34226670	5440	5440	5440	5440	0
586	20240419	104000	34226670	5440	5440	5440	5440	0
587	20240419	103900	34226670	5440	5440	5440	5440	0
588	20240419	103800	34226670	5440	5480	5480	5440	1939
589	20240419	103700	23652380	5490	5490	5490	5490	0
590	20240419	103600	23652380	5490	5490	5490	5490	0
591	20240419	103500	23652380	5490	5490	5490	5490	0
592	20240419	103400	23652380	5490	5490	5490	5490	0
593	20240419	103300	23652380	5490	5490	5490	5490	0
594	20240419	103200	23652380	5490	5490	5490	5490	0
595	20240419	103100	23652380	5490	5490	5490	5490	0
596	20240419	103000	23652380	5490	5490	5490	5490	5
597	20240419	102900	23624930	5490	5490	5490	5490	1
598	20240419	102800	23619440	5480	5480	5480	5480	0
599	20240419	102700	23619440	5480	5480	5480	5480	0
600	20240419	102600	23619440	5480	5480	5480	5480	15
601	20240419	102500	23537240	5480	5480	5480	5480	0
602	20240419	102400	23537240	5480	5480	5480	5480	0
603	20240419	102300	23537240	5480	5480	5480	5480	0
604	20240419	102200	23537240	5480	5470	5480	5470	242
605	20240419	102100	22212950	5470	5470	5470	5470	0
606	20240419	102000	22212950	5470	5470	5470	5470	1
607	20240419	101900	22207480	5470	5470	5470	5470	150
608	20240419	101800	21386980	5470	5470	5470	5470	0
609	20240419	101700	21386980	5470	5470	5470	5470	0
610	20240419	101600	21386980	5470	5470	5470	5470	0
611	20240419	101500	21386980	5470	5470	5470	5470	0
612	20240419	101400	21386980	5470	5470	5470	5470	0
613	20240419	101300	21386980	5470	5470	5470	5470	0
614	20240419	101200	21386980	5470	5470	5470	5470	0
615	20240419	101100	21386980	5470	5470	5470	5470	0
616	20240419	101000	21386980	5470	5470	5470	5470	0
617	20240419	100900	21386980	5470	5470	5470	5470	0
618	20240419	100800	21386980	5470	5470	5470	5470	0
619	20240419	100700	21386980	5470	5470	5470	5470	0
620	20240419	100600	21386980	5470	5470	5470	5470	0
621	20240419	100500	21386980	5470	5470	5470	5470	1
622	20240419	100400	21381510	5470	5470	5470	5470	0
623	20240419	100300	21381510	5470	5470	5470	5470	0
624	20240419	100200	21381510	5470	5470	5470	5470	50
625	20240419	100100	21108010	5470	5470	5470	5470	0
626	20240419	100000	21108010	5470	5470	5470	5470	1
627	20240419	095900	21102540	5470	5470	5470	5470	3
628	20240419	095800	21086130	5440	5440	5440	5440	0
629	20240419	095700	21086130	5440	5440	5440	5440	0
630	20240419	095600	21086130	5440	5440	5440	5440	0
631	20240419	095500	21086130	5440	5440	5440	5440	296
632	20240419	095400	19475890	5440	5440	5440	5440	100
633	20240419	095300	18931890	5440	5440	5440	5440	20
634	20240419	095200	18823090	5440	5440	5440	5440	0
635	20240419	095100	18823090	5440	5440	5440	5440	50
636	20240419	095000	18551090	5430	5450	5450	5430	958
637	20240419	094900	13337990	5470	5470	5470	5470	0
638	20240419	094800	13337990	5470	5470	5470	5470	1
639	20240419	094700	13332520	5470	5470	5470	5470	10
640	20240419	094600	13277820	5470	5470	5470	5470	0
641	20240419	094500	13277820	5470	5470	5470	5470	0
642	20240419	094400	13277820	5470	5470	5470	5470	0
643	20240419	094300	13277820	5470	5470	5470	5470	0
644	20240419	094200	13277820	5470	5470	5470	5470	14
645	20240419	094100	13201240	5430	5430	5430	5430	0
646	20240419	094000	13201240	5430	5430	5430	5430	0
647	20240419	093900	13201240	5430	5430	5430	5430	0
648	20240419	093800	13201240	5430	5430	5430	5430	0
649	20240419	093700	13201240	5430	5430	5430	5430	0
650	20240419	093600	13201240	5430	5430	5430	5430	0
651	20240419	093500	13201240	5430	5430	5430	5430	0
652	20240419	093400	13201240	5430	5430	5430	5430	0
653	20240419	093300	13201240	5430	5430	5430	5430	0
654	20240419	093200	13201240	5430	5430	5430	5430	200
655	20240419	093100	12115240	5470	5470	5470	5470	0
656	20240419	093000	12115240	5470	5470	5470	5470	4
657	20240419	092900	12093360	5470	5470	5470	5470	0
658	20240419	092800	12093360	5470	5470	5470	5470	0
659	20240419	092700	12093360	5470	5470	5470	5470	0
660	20240419	092600	12093360	5470	5470	5470	5470	0
661	20240419	092500	12093360	5470	5470	5470	5470	0
662	20240419	092400	12093360	5470	5470	5470	5470	36
663	20240419	092300	11896440	5470	5470	5470	5470	0
664	20240419	092200	11896440	5470	5470	5470	5470	0
665	20240419	092100	11896440	5470	5470	5470	5470	0
666	20240419	092000	11896440	5470	5470	5470	5470	0
667	20240419	091900	11896440	5470	5470	5470	5470	0
668	20240419	091800	11896440	5470	5470	5470	5470	0
669	20240419	091700	11896440	5470	5470	5470	5470	0
670	20240419	091600	11896440	5470	5470	5470	5470	0
671	20240419	091500	11896440	5470	5470	5470	5470	162
672	20240419	091400	11010300	5440	5440	5440	5440	232
673	20240419	091300	9748220	5430	5430	5430	5430	2
674	20240419	091200	9737360	5430	5430	5430	5430	148
675	20240419	091100	8933720	5440	5440	5440	5440	0
676	20240419	091000	8933720	5440	5450	5450	5430	1278
677	20240419	090900	1978410	5480	5480	5480	5480	0
678	20240419	090800	1978410	5480	5480	5480	5480	0
679	20240419	090700	1978410	5480	5480	5480	5480	10
680	20240419	090600	1923610	5450	5480	5480	5450	350
681	20240419	090500	10980	5490	5490	5490	5490	1
682	20240419	090400	5490	5490	5490	5490	5490	1
683	20240419	090300	0	5490	5490	5490	5490	0
684	20240419	090200	0	5490	5490	5490	5490	0
685	20240419	090100	0	5490	5490	5490	5490	0
686	20240419	090000	0	5490	5490	5490	5490	0