KissMeData/246720/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	202900	74265740	5830	5830	5830	5830	108
3	20240419	202800	74265740	5830	5830	5830	5830	0
4	20240419	202700	74265740	5830	5830	5830	5830	0
5	20240419	202600	74265740	5830	5830	5830	5830	0
6	20240419	202500	74265740	5830	5830	5830	5830	0
7	20240419	202400	74265740	5830	5830	5830	5830	0
8	20240419	202300	74265740	5830	5830	5830	5830	0
9	20240419	202200	74265740	5830	5830	5830	5830	0
10	20240419	202100	74265740	5830	5830	5830	5830	0
11	20240419	202000	74265740	5830	5830	5830	5830	0
12	20240419	201900	74265740	5830	5830	5830	5830	0
13	20240419	201800	74265740	5830	5830	5830	5830	0
14	20240419	201700	74265740	5830	5830	5830	5830	0
15	20240419	201600	74265740	5830	5830	5830	5830	0
16	20240419	201500	74265740	5830	5830	5830	5830	0
17	20240419	201400	74265740	5830	5830	5830	5830	0
18	20240419	201300	74265740	5830	5830	5830	5830	0
19	20240419	201200	74265740	5830	5830	5830	5830	0
20	20240419	201100	74265740	5830	5830	5830	5830	0
21	20240419	201000	74265740	5830	5830	5830	5830	0
22	20240419	200900	74265740	5830	5830	5830	5830	0
23	20240419	200800	74265740	5830	5830	5830	5830	0
24	20240419	200700	74265740	5830	5830	5830	5830	0
25	20240419	200600	74265740	5830	5830	5830	5830	0
26	20240419	200500	74265740	5830	5830	5830	5830	0
27	20240419	200400	74265740	5830	5830	5830	5830	0
28	20240419	200300	74265740	5830	5830	5830	5830	0
29	20240419	200200	74265740	5830	5830	5830	5830	0
30	20240419	200100	74265740	5830	5830	5830	5830	0
31	20240419	200000	74265740	5830	5830	5830	5830	0
32	20240419	195900	74265740	5830	5830	5830	5830	108
33	20240419	195800	74265740	5830	5830	5830	5830	0
34	20240419	195700	74265740	5830	5830	5830	5830	0
35	20240419	195600	74265740	5830	5830	5830	5830	0
36	20240419	195500	74265740	5830	5830	5830	5830	0
37	20240419	195400	74265740	5830	5830	5830	5830	0
38	20240419	195300	74265740	5830	5830	5830	5830	0
39	20240419	195200	74265740	5830	5830	5830	5830	0
40	20240419	195100	74265740	5830	5830	5830	5830	0
41	20240419	195000	74265740	5830	5830	5830	5830	0
42	20240419	194900	74265740	5830	5830	5830	5830	0
43	20240419	194800	74265740	5830	5830	5830	5830	0
44	20240419	194700	74265740	5830	5830	5830	5830	0
45	20240419	194600	74265740	5830	5830	5830	5830	0
46	20240419	194500	74265740	5830	5830	5830	5830	0
47	20240419	194400	74265740	5830	5830	5830	5830	0
48	20240419	194300	74265740	5830	5830	5830	5830	0
49	20240419	194200	74265740	5830	5830	5830	5830	0
50	20240419	194100	74265740	5830	5830	5830	5830	0
51	20240419	194000	74265740	5830	5830	5830	5830	0
52	20240419	193900	74265740	5830	5830	5830	5830	0
53	20240419	193800	74265740	5830	5830	5830	5830	0
54	20240419	193700	74265740	5830	5830	5830	5830	0
55	20240419	193600	74265740	5830	5830	5830	5830	0
56	20240419	193500	74265740	5830	5830	5830	5830	0
57	20240419	193400	74265740	5830	5830	5830	5830	0
58	20240419	193300	74265740	5830	5830	5830	5830	0
59	20240419	193200	74265740	5830	5830	5830	5830	0
60	20240419	193100	74265740	5830	5830	5830	5830	0
61	20240419	193000	74265740	5830	5830	5830	5830	0
62	20240419	192900	74265740	5830	5830	5830	5830	108
63	20240419	192800	74265740	5830	5830	5830	5830	0
64	20240419	192700	74265740	5830	5830	5830	5830	0
65	20240419	192600	74265740	5830	5830	5830	5830	0
66	20240419	192500	74265740	5830	5830	5830	5830	0
67	20240419	192400	74265740	5830	5830	5830	5830	0
68	20240419	192300	74265740	5830	5830	5830	5830	0
69	20240419	192200	74265740	5830	5830	5830	5830	0
70	20240419	192100	74265740	5830	5830	5830	5830	0
71	20240419	192000	74265740	5830	5830	5830	5830	0
72	20240419	191900	74265740	5830	5830	5830	5830	0
73	20240419	191800	74265740	5830	5830	5830	5830	0
74	20240419	191700	74265740	5830	5830	5830	5830	0
75	20240419	191600	74265740	5830	5830	5830	5830	0
76	20240419	191500	74265740	5830	5830	5830	5830	0
77	20240419	191400	74265740	5830	5830	5830	5830	0
78	20240419	191300	74265740	5830	5830	5830	5830	0
79	20240419	191200	74265740	5830	5830	5830	5830	0
80	20240419	191100	74265740	5830	5830	5830	5830	0
81	20240419	191000	74265740	5830	5830	5830	5830	0
82	20240419	190900	74265740	5830	5830	5830	5830	0
83	20240419	190800	74265740	5830	5830	5830	5830	0
84	20240419	190700	74265740	5830	5830	5830	5830	0
85	20240419	190600	74265740	5830	5830	5830	5830	0
86	20240419	190500	74265740	5830	5830	5830	5830	0
87	20240419	190400	74265740	5830	5830	5830	5830	0
88	20240419	190300	74265740	5830	5830	5830	5830	0
89	20240419	190200	74265740	5830	5830	5830	5830	0
90	20240419	190100	74265740	5830	5830	5830	5830	0
91	20240419	190000	74265740	5830	5830	5830	5830	0
92	20240419	185900	74265740	5830	5830	5830	5830	108
93	20240419	185800	74265740	5830	5830	5830	5830	0
94	20240419	185700	74265740	5830	5830	5830	5830	0
95	20240419	185600	74265740	5830	5830	5830	5830	0
96	20240419	185500	74265740	5830	5830	5830	5830	0
97	20240419	185400	74265740	5830	5830	5830	5830	0
98	20240419	185300	74265740	5830	5830	5830	5830	0
99	20240419	185200	74265740	5830	5830	5830	5830	0
100	20240419	185100	74265740	5830	5830	5830	5830	0
101	20240419	185000	74265740	5830	5830	5830	5830	0
102	20240419	184900	74265740	5830	5830	5830	5830	0
103	20240419	184800	74265740	5830	5830	5830	5830	0
104	20240419	184700	74265740	5830	5830	5830	5830	0
105	20240419	184600	74265740	5830	5830	5830	5830	0
106	20240419	184500	74265740	5830	5830	5830	5830	0
107	20240419	184400	74265740	5830	5830	5830	5830	0
108	20240419	184300	74265740	5830	5830	5830	5830	0
109	20240419	184200	74265740	5830	5830	5830	5830	0
110	20240419	184100	74265740	5830	5830	5830	5830	0
111	20240419	184000	74265740	5830	5830	5830	5830	0
112	20240419	183900	74265740	5830	5830	5830	5830	0
113	20240419	183800	74265740	5830	5830	5830	5830	0
114	20240419	183700	74265740	5830	5830	5830	5830	0
115	20240419	183600	74265740	5830	5830	5830	5830	0
116	20240419	183500	74265740	5830	5830	5830	5830	0
117	20240419	183400	74265740	5830	5830	5830	5830	0
118	20240419	183300	74265740	5830	5830	5830	5830	0
119	20240419	183200	74265740	5830	5830	5830	5830	0
120	20240419	183100	74265740	5830	5830	5830	5830	0
121	20240419	183000	74265740	5830	5830	5830	5830	0
122	20240419	182900	74265740	5830	5830	5830	5830	108
123	20240419	182800	74265740	5830	5830	5830	5830	0
124	20240419	182700	74265740	5830	5830	5830	5830	0
125	20240419	182600	74265740	5830	5830	5830	5830	0
126	20240419	182500	74265740	5830	5830	5830	5830	0
127	20240419	182400	74265740	5830	5830	5830	5830	0
128	20240419	182300	74265740	5830	5830	5830	5830	0
129	20240419	182200	74265740	5830	5830	5830	5830	0
130	20240419	182100	74265740	5830	5830	5830	5830	0
131	20240419	182000	74265740	5830	5830	5830	5830	0
132	20240419	181900	74265740	5830	5830	5830	5830	0
133	20240419	181800	74265740	5830	5830	5830	5830	0
134	20240419	181700	74265740	5830	5830	5830	5830	0
135	20240419	181600	74265740	5830	5830	5830	5830	0
136	20240419	181500	74265740	5830	5830	5830	5830	0
137	20240419	181400	74265740	5830	5830	5830	5830	0
138	20240419	181300	74265740	5830	5830	5830	5830	0
139	20240419	181200	74265740	5830	5830	5830	5830	0
140	20240419	181100	74265740	5830	5830	5830	5830	0
141	20240419	181000	74265740	5830	5830	5830	5830	0
142	20240419	180900	74265740	5830	5830	5830	5830	0
143	20240419	180800	74265740	5830	5830	5830	5830	0
144	20240419	180700	74265740	5830	5830	5830	5830	0
145	20240419	180600	74265740	5830	5830	5830	5830	0
146	20240419	180500	74265740	5830	5830	5830	5830	0
147	20240419	180400	74265740	5830	5830	5830	5830	0
148	20240419	180300	74265740	5830	5830	5830	5830	0
149	20240419	180200	74265740	5830	5830	5830	5830	0
150	20240419	180100	74265740	5830	5830	5830	5830	0
151	20240419	180000	74265740	5830	5830	5830	5830	0
152	20240419	175900	74265740	5830	5830	5830	5830	108
153	20240419	175800	74265740	5830	5830	5830	5830	0
154	20240419	175700	74265740	5830	5830	5830	5830	0
155	20240419	175600	74265740	5830	5830	5830	5830	0
156	20240419	175500	74265740	5830	5830	5830	5830	0
157	20240419	175400	74265740	5830	5830	5830	5830	0
158	20240419	175300	74265740	5830	5830	5830	5830	0
159	20240419	175200	74265740	5830	5830	5830	5830	0
160	20240419	175100	74265740	5830	5830	5830	5830	0
161	20240419	175000	74265740	5830	5830	5830	5830	0
162	20240419	174900	74265740	5830	5830	5830	5830	0
163	20240419	174800	74265740	5830	5830	5830	5830	0
164	20240419	174700	74265740	5830	5830	5830	5830	0
165	20240419	174600	74265740	5830	5830	5830	5830	0
166	20240419	174500	74265740	5830	5830	5830	5830	0
167	20240419	174400	74265740	5830	5830	5830	5830	0
168	20240419	174300	74265740	5830	5830	5830	5830	0
169	20240419	174200	74265740	5830	5830	5830	5830	0
170	20240419	174100	74265740	5830	5830	5830	5830	0
171	20240419	174000	74265740	5830	5830	5830	5830	0
172	20240419	173900	74265740	5830	5830	5830	5830	0
173	20240419	173800	74265740	5830	5830	5830	5830	0
174	20240419	173700	74265740	5830	5830	5830	5830	0
175	20240419	173600	74265740	5830	5830	5830	5830	0
176	20240419	173500	74265740	5830	5830	5830	5830	0
177	20240419	173400	74265740	5830	5830	5830	5830	0
178	20240419	173300	74265740	5830	5830	5830	5830	0
179	20240419	173200	74265740	5830	5830	5830	5830	0
180	20240419	173100	74265740	5830	5830	5830	5830	0
181	20240419	173000	74265740	5830	5830	5830	5830	0
182	20240419	172900	74265740	5830	5830	5830	5830	108
183	20240419	172800	74265740	5830	5830	5830	5830	0
184	20240419	172700	74265740	5830	5830	5830	5830	0
185	20240419	172600	74265740	5830	5830	5830	5830	0
186	20240419	172500	74265740	5830	5830	5830	5830	0
187	20240419	172400	74265740	5830	5830	5830	5830	0
188	20240419	172300	74265740	5830	5830	5830	5830	0
189	20240419	172200	74265740	5830	5830	5830	5830	0
190	20240419	172100	74265740	5830	5830	5830	5830	0
191	20240419	172000	74265740	5830	5830	5830	5830	0
192	20240419	171900	74265740	5830	5830	5830	5830	0
193	20240419	171800	74265740	5830	5830	5830	5830	0
194	20240419	171700	74265740	5830	5830	5830	5830	0
195	20240419	171600	74265740	5830	5830	5830	5830	0
196	20240419	171500	74265740	5830	5830	5830	5830	0
197	20240419	171400	74265740	5830	5830	5830	5830	0
198	20240419	171300	74265740	5830	5830	5830	5830	0
199	20240419	171200	74265740	5830	5830	5830	5830	0
200	20240419	171100	74265740	5830	5830	5830	5830	0
201	20240419	171000	74265740	5830	5830	5830	5830	0
202	20240419	170900	74265740	5830	5830	5830	5830	0
203	20240419	170800	74265740	5830	5830	5830	5830	0
204	20240419	170700	74265740	5830	5830	5830	5830	0
205	20240419	170600	74265740	5830	5830	5830	5830	0
206	20240419	170500	74265740	5830	5830	5830	5830	0
207	20240419	170400	74265740	5830	5830	5830	5830	0
208	20240419	170300	74265740	5830	5830	5830	5830	0
209	20240419	170200	74265740	5830	5830	5830	5830	0
210	20240419	170100	74265740	5830	5830	5830	5830	0
211	20240419	170000	74265740	5830	5830	5830	5830	0
212	20240419	165900	74265740	5830	5830	5830	5830	108
213	20240419	165800	74265740	5830	5830	5830	5830	0
214	20240419	165700	74265740	5830	5830	5830	5830	0
215	20240419	165600	74265740	5830	5830	5830	5830	0
216	20240419	165500	74265740	5830	5830	5830	5830	0
217	20240419	165400	74265740	5830	5830	5830	5830	0
218	20240419	165300	74265740	5830	5830	5830	5830	0
219	20240419	165200	74265740	5830	5830	5830	5830	0
220	20240419	165100	74265740	5830	5830	5830	5830	0
221	20240419	165000	74265740	5830	5830	5830	5830	0
222	20240419	164900	74265740	5830	5830	5830	5830	0
223	20240419	164800	74265740	5830	5830	5830	5830	0
224	20240419	164700	74265740	5830	5830	5830	5830	0
225	20240419	164600	74265740	5830	5830	5830	5830	0
226	20240419	164500	74265740	5830	5830	5830	5830	0
227	20240419	164400	74265740	5830	5830	5830	5830	0
228	20240419	164300	74265740	5830	5830	5830	5830	0
229	20240419	164200	74265740	5830	5830	5830	5830	0
230	20240419	164100	74265740	5830	5830	5830	5830	0
231	20240419	164000	74265740	5830	5830	5830	5830	0
232	20240419	163900	74265740	5830	5830	5830	5830	0
233	20240419	163800	74265740	5830	5830	5830	5830	0
234	20240419	163700	74265740	5830	5830	5830	5830	0
235	20240419	163600	74265740	5830	5830	5830	5830	0
236	20240419	163500	74265740	5830	5830	5830	5830	0
237	20240419	163400	74265740	5830	5830	5830	5830	0
238	20240419	163300	74265740	5830	5830	5830	5830	0
239	20240419	163200	74265740	5830	5830	5830	5830	0
240	20240419	163100	74265740	5830	5830	5830	5830	0
241	20240419	163000	74265740	5830	5830	5830	5830	0
242	20240419	162900	74265740	5830	5830	5830	5830	108
243	20240419	162800	74265740	5830	5830	5830	5830	0
244	20240419	162700	74265740	5830	5830	5830	5830	0
245	20240419	162600	74265740	5830	5830	5830	5830	0
246	20240419	162500	74265740	5830	5830	5830	5830	0
247	20240419	162400	74265740	5830	5830	5830	5830	0
248	20240419	162300	74265740	5830	5830	5830	5830	0
249	20240419	162200	74265740	5830	5830	5830	5830	0
250	20240419	162100	74265740	5830	5830	5830	5830	0
251	20240419	162000	74265740	5830	5830	5830	5830	0
252	20240419	161900	74265740	5830	5830	5830	5830	0
253	20240419	161800	74265740	5830	5830	5830	5830	0
254	20240419	161700	74265740	5830	5830	5830	5830	0
255	20240419	161600	74265740	5830	5830	5830	5830	0
256	20240419	161500	74265740	5830	5830	5830	5830	0
257	20240419	161400	74265740	5830	5830	5830	5830	0
258	20240419	161300	74265740	5830	5830	5830	5830	0
259	20240419	161200	74265740	5830	5830	5830	5830	0
260	20240419	161100	74265740	5830	5830	5830	5830	0
261	20240419	161000	74265740	5830	5830	5830	5830	0
262	20240419	160900	74265740	5830	5830	5830	5830	0
263	20240419	160800	74265740	5830	5830	5830	5830	0
264	20240419	160700	74265740	5830	5830	5830	5830	0
265	20240419	160600	74265740	5830	5830	5830	5830	0
266	20240419	160500	74265740	5830	5830	5830	5830	0
267	20240419	160400	74265740	5830	5830	5830	5830	0
268	20240419	160300	74265740	5830	5830	5830	5830	0
269	20240419	160200	74265740	5830	5830	5830	5830	0
270	20240419	160100	74265740	5830	5830	5830	5830	0
271	20240419	160000	74265740	5830	5830	5830	5830	0
272	20240419	155900	74265740	5830	5830	5830	5830	108
273	20240419	155800	74265740	5830	5830	5830	5830	0
274	20240419	155700	74265740	5830	5830	5830	5830	0
275	20240419	155600	74265740	5830	5830	5830	5830	0
276	20240419	155500	74265740	5830	5830	5830	5830	0
277	20240419	155400	74265740	5830	5830	5830	5830	0
278	20240419	155300	74265740	5830	5830	5830	5830	0
279	20240419	155200	74265740	5830	5830	5830	5830	0
280	20240419	155100	74265740	5830	5830	5830	5830	0
281	20240419	155000	74265740	5830	5830	5830	5830	0
282	20240419	154900	74265740	5830	5830	5830	5830	0
283	20240419	154800	74265740	5830	5830	5830	5830	0
284	20240419	154700	74265740	5830	5830	5830	5830	0
285	20240419	154600	74265740	5830	5830	5830	5830	0
286	20240419	154500	74265740	5830	5830	5830	5830	0
287	20240419	154400	74265740	5830	5830	5830	5830	0
288	20240419	154300	74265740	5830	5830	5830	5830	0
289	20240419	154200	74265740	5830	5830	5830	5830	0
290	20240419	154100	74265740	5830	5830	5830	5830	0
291	20240419	154000	74265740	5830	5830	5830	5830	0
292	20240419	153900	74265740	5830	5830	5830	5830	0
293	20240419	153800	74265740	5830	5830	5830	5830	0
294	20240419	153700	74265740	5830	5830	5830	5830	0
295	20240419	153600	74265740	5830	5830	5830	5830	0
296	20240419	153500	74265740	5830	5830	5830	5830	0
297	20240419	153400	74265740	5830	5830	5830	5830	0
298	20240419	153300	74265740	5830	5830	5830	5830	0
299	20240419	153200	74265740	5830	5830	5830	5830	0
300	20240419	153100	74265740	5830	5830	5830	5830	0
301	20240419	153000	74265740	5830	5830	5830	5830	108
302	20240419	152900	73636100	5820	5820	5820	5820	0
303	20240419	152800	73636100	5820	5820	5820	5820	0
304	20240419	152700	73636100	5820	5820	5820	5820	0
305	20240419	152600	73636100	5820	5820	5820	5820	0
306	20240419	152500	73636100	5820	5820	5820	5820	0
307	20240419	152400	73636100	5820	5820	5820	5820	0
308	20240419	152300	73636100	5820	5820	5820	5820	0
309	20240419	152200	73636100	5820	5820	5820	5820	0
310	20240419	152100	73636100	5820	5820	5820	5820	0
311	20240419	152000	73636100	5820	5820	5820	5820	0
312	20240419	151900	73636100	5820	5810	5820	5740	104
313	20240419	151800	73034490	5810	5800	5820	5750	39
314	20240419	151700	72808630	5820	5790	5820	5790	105
315	20240419	151600	72198140	5790	5740	5790	5740	5
316	20240419	151500	72169390	5750	5750	5750	5750	100
317	20240419	151400	71594390	5810	5810	5810	5810	0
318	20240419	151300	71594390	5810	5810	5810	5810	0
319	20240419	151200	71594390	5810	5800	5810	5800	3
320	20240419	151100	71576980	5810	5790	5810	5790	22
321	20240419	151000	71449350	5790	5790	5790	5790	0
322	20240419	150900	71449350	5790	5790	5790	5790	6
323	20240419	150800	71414610	5770	5770	5770	5770	47
324	20240419	150700	71143420	5810	5810	5810	5810	0
325	20240419	150600	71143420	5810	5800	5810	5800	110
326	20240419	150500	70505370	5800	5800	5800	5800	10
327	20240419	150400	70447370	5800	5790	5800	5790	15
328	20240419	150300	70360380	5770	5770	5770	5770	20
329	20240419	150200	70244980	5800	5800	5800	5800	0
330	20240419	150100	70244980	5800	5800	5800	5800	2
331	20240419	150000	70233380	5800	5800	5800	5800	2
332	20240419	145900	70221780	5810	5810	5810	5810	0
333	20240419	145800	70221780	5810	5810	5810	5810	0
334	20240419	145700	70221780	5810	5810	5810	5810	0
335	20240419	145600	70221780	5810	5810	5810	5810	10
336	20240419	145500	70163680	5810	5810	5810	5810	0
337	20240419	145400	70163680	5810	5810	5810	5810	0
338	20240419	145300	70163680	5810	5810	5810	5810	0
339	20240419	145200	70163680	5810	5810	5810	5810	10
340	20240419	145100	70105580	5820	5820	5820	5820	0
341	20240419	145000	70105580	5820	5820	5820	5820	0
342	20240419	144900	70105580	5820	5820	5820	5820	0
343	20240419	144800	70105580	5820	5820	5820	5820	0
344	20240419	144700	70105580	5820	5820	5820	5820	0
345	20240419	144600	70105580	5820	5820	5820	5820	2
346	20240419	144500	70093940	5710	5820	5820	5710	420
347	20240419	144400	67673150	5870	5870	5870	5870	0
348	20240419	144300	67673150	5870	5870	5870	5870	0
349	20240419	144200	67673150	5870	5870	5870	5870	0
350	20240419	144100	67673150	5870	5870	5870	5870	0
351	20240419	144000	67673150	5870	5870	5870	5870	10
352	20240419	143900	67614450	5870	5870	5870	5870	0
353	20240419	143800	67614450	5870	5870	5870	5870	0
354	20240419	143700	67614450	5870	5870	5870	5870	1
355	20240419	143600	67608580	5880	5880	5880	5880	0
356	20240419	143500	67608580	5880	5880	5880	5880	0
357	20240419	143400	67608580	5880	5880	5880	5880	0
358	20240419	143300	67608580	5880	5880	5880	5880	0
359	20240419	143200	67608580	5880	5880	5880	5880	0
360	20240419	143100	67608580	5880	5880	5880	5880	0
361	20240419	143000	67608580	5880	5880	5880	5880	0
362	20240419	142900	67608580	5880	5880	5880	5880	0
363	20240419	142800	67608580	5880	5880	5880	5880	0
364	20240419	142700	67608580	5880	5880	5880	5880	0
365	20240419	142600	67608580	5880	5880	5880	5880	0
366	20240419	142500	67608580	5880	5880	5880	5880	0
367	20240419	142400	67608580	5880	5880	5880	5880	0
368	20240419	142300	67608580	5880	5880	5880	5880	1
369	20240419	142200	67602700	5860	5860	5860	5860	100
370	20240419	142100	67016700	5880	5880	5880	5880	0
371	20240419	142000	67016700	5880	5880	5880	5880	0
372	20240419	141900	67016700	5880	5880	5880	5880	0
373	20240419	141800	67016700	5880	5880	5880	5880	0
374	20240419	141700	67016700	5880	5880	5880	5880	0
375	20240419	141600	67016700	5880	5880	5880	5880	0
376	20240419	141500	67016700	5880	5880	5880	5880	0
377	20240419	141400	67016700	5880	5880	5880	5880	0
378	20240419	141300	67016700	5880	5880	5880	5880	0
379	20240419	141200	67016700	5880	5880	5880	5880	0
380	20240419	141100	67016700	5880	5880	5880	5880	0
381	20240419	141000	67016700	5880	5880	5880	5880	0
382	20240419	140900	67016700	5880	5880	5880	5880	0
383	20240419	140800	67016700	5880	5880	5880	5880	0
384	20240419	140700	67016700	5880	5880	5880	5880	0
385	20240419	140600	67016700	5880	5880	5880	5880	0
386	20240419	140500	67016700	5880	5880	5880	5880	0
387	20240419	140400	67016700	5880	5880	5880	5880	0
388	20240419	140300	67016700	5880	5880	5880	5880	0
389	20240419	140200	67016700	5880	5880	5880	5880	0
390	20240419	140100	67016700	5880	5880	5880	5880	0
391	20240419	140000	67016700	5880	5880	5880	5880	0
392	20240419	135900	67016700	5880	5880	5880	5880	0
393	20240419	135800	67016700	5880	5880	5880	5880	0
394	20240419	135700	67016700	5880	5880	5880	5880	0
395	20240419	135600	67016700	5880	5880	5880	5880	0
396	20240419	135500	67016700	5880	5880	5880	5880	0
397	20240419	135400	67016700	5880	5880	5880	5880	0
398	20240419	135300	67016700	5880	5880	5880	5880	0
399	20240419	135200	67016700	5880	5880	5880	5880	0
400	20240419	135100	67016700	5880	5880	5880	5880	0
401	20240419	135000	67016700	5880	5880	5880	5880	60
402	20240419	134900	66663900	5880	5880	5880	5880	0
403	20240419	134800	66663900	5880	5880	5880	5880	0
404	20240419	134700	66663900	5880	5880	5880	5880	0
405	20240419	134600	66663900	5880	5880	5880	5880	0
406	20240419	134500	66663900	5880	5880	5880	5880	1
407	20240419	134400	66658020	5880	5880	5880	5880	0
408	20240419	134300	66658020	5880	5880	5880	5880	0
409	20240419	134200	66658020	5880	5880	5880	5880	0
410	20240419	134100	66658020	5880	5880	5880	5880	0
411	20240419	134000	66658020	5880	5880	5880	5880	0
412	20240419	133900	66658020	5880	5880	5880	5880	50
413	20240419	133800	66364020	5900	5900	5900	5900	0
414	20240419	133700	66364020	5900	5900	5900	5900	0
415	20240419	133600	66364020	5900	5900	5900	5900	0
416	20240419	133500	66364020	5900	5900	5900	5900	0
417	20240419	133400	66364020	5900	5900	5900	5900	0
418	20240419	133300	66364020	5900	5820	5900	5820	186
419	20240419	133200	65281420	5830	5840	5840	5830	15
420	20240419	133100	65193890	5890	5890	5890	5890	0
421	20240419	133000	65193890	5890	5890	5890	5890	1
422	20240419	132900	65188000	5860	5860	5860	5860	51
423	20240419	132800	64889140	5890	5890	5890	5890	0
424	20240419	132700	64889140	5890	5890	5890	5890	0
425	20240419	132600	64889140	5890	5890	5890	5890	0
426	20240419	132500	64889140	5890	5890	5890	5890	0
427	20240419	132400	64889140	5890	5890	5890	5890	0
428	20240419	132300	64889140	5890	5890	5890	5890	0
429	20240419	132200	64889140	5890	5890	5890	5890	0
430	20240419	132100	64889140	5890	5890	5890	5890	0
431	20240419	132000	64889140	5890	5890	5890	5890	0
432	20240419	131900	64889140	5890	5890	5890	5890	3
433	20240419	131800	64871470	5890	5890	5890	5890	2
434	20240419	131700	64859690	5880	5880	5880	5880	0
435	20240419	131600	64859690	5880	5880	5880	5880	0
436	20240419	131500	64859690	5880	5880	5880	5880	200
437	20240419	131400	63683690	5880	5880	5880	5880	0
438	20240419	131300	63683690	5880	5880	5880	5880	0
439	20240419	131200	63683690	5880	5880	5880	5880	1
440	20240419	131100	63677810	5870	5870	5870	5870	0
441	20240419	131000	63677810	5870	5870	5870	5870	0
442	20240419	130900	63677810	5870	5870	5870	5870	6
443	20240419	130800	63642590	5870	5870	5870	5870	0
444	20240419	130700	63642590	5870	5870	5870	5870	1
445	20240419	130600	63636720	5840	5840	5840	5840	0
446	20240419	130500	63636720	5840	5840	5840	5840	0
447	20240419	130400	63636720	5840	5870	5870	5840	103
448	20240419	130300	63035170	5880	5880	5880	5880	0
449	20240419	130200	63035170	5880	5890	5890	5880	2
450	20240419	130100	63023400	5900	5900	5900	5900	10
451	20240419	130000	62964400	5900	5900	5900	5900	0
452	20240419	125900	62964400	5900	5900	5900	5900	0
453	20240419	125800	62964400	5900	5900	5900	5900	0
454	20240419	125700	62964400	5900	5900	5900	5900	0
455	20240419	125600	62964400	5900	5900	5900	5900	0
456	20240419	125500	62964400	5900	5900	5900	5900	0
457	20240419	125400	62964400	5900	5900	5900	5900	0
458	20240419	125300	62964400	5900	5900	5900	5900	0
459	20240419	125200	62964400	5900	5900	5900	5900	12
460	20240419	125100	62893600	5900	5900	5900	5900	40
461	20240419	125000	62657600	5900	5900	5900	5900	0
462	20240419	124900	62657600	5900	5910	5910	5900	2
463	20240419	124800	62645790	5920	5920	5920	5920	0
464	20240419	124700	62645790	5920	5920	5920	5920	0
465	20240419	124600	62645790	5920	5920	5920	5920	0
466	20240419	124500	62645790	5920	5920	5920	5920	0
467	20240419	124400	62645790	5920	5920	5920	5920	0
468	20240419	124300	62645790	5920	5920	5920	5920	0
469	20240419	124200	62645790	5920	5920	5920	5920	0
470	20240419	124100	62645790	5920	5920	5920	5920	0
471	20240419	124000	62645790	5920	5920	5920	5920	0
472	20240419	123900	62645790	5920	5920	5920	5920	0
473	20240419	123800	62645790	5920	5920	5920	5920	0
474	20240419	123700	62645790	5920	5920	5920	5920	0
475	20240419	123600	62645790	5920	5920	5920	5920	0
476	20240419	123500	62645790	5920	5920	5920	5920	0
477	20240419	123400	62645790	5920	5920	5920	5920	0
478	20240419	123300	62645790	5920	5920	5920	5920	0
479	20240419	123200	62645790	5920	5920	5920	5920	0
480	20240419	123100	62645790	5920	5920	5920	5920	0
481	20240419	123000	62645790	5920	5920	5920	5920	0
482	20240419	122900	62645790	5920	5920	5920	5920	0
483	20240419	122800	62645790	5920	5920	5920	5920	0
484	20240419	122700	62645790	5920	5920	5920	5920	0
485	20240419	122600	62645790	5920	5920	5920	5920	0
486	20240419	122500	62645790	5920	5920	5920	5920	0
487	20240419	122400	62645790	5920	5920	5920	5920	0
488	20240419	122300	62645790	5920	5910	5920	5840	85
489	20240419	122200	62148530	5910	5850	5910	5850	22
490	20240419	122100	62019770	6000	6000	6000	6000	0
491	20240419	122000	62019770	6000	6000	6000	6000	0
492	20240419	121900	62019770	6000	6000	6000	6000	10
493	20240419	121800	61959770	6000	6030	6040	5840	57
494	20240419	121700	61619900	5830	5830	6090	5830	63
495	20240419	121600	61248450	5890	6200	6200	5810	197
496	20240419	121500	60096500	6200	5710	6200	5710	4098
497	20240419	121400	36004900	5700	5700	5700	5700	62
498	20240419	121300	35651500	5700	5700	5700	5700	0
499	20240419	121200	35651500	5700	5700	5700	5700	0
500	20240419	121100	35651500	5700	5700	5700	5700	0
501	20240419	121000	35651500	5700	5700	5700	5700	0
502	20240419	120900	35651500	5700	5700	5700	5700	0
503	20240419	120800	35651500	5700	5700	5700	5700	0
504	20240419	120700	35651500	5700	5700	5700	5700	0
505	20240419	120600	35651500	5700	5700	5700	5700	0
506	20240419	120500	35651500	5700	5700	5700	5700	0
507	20240419	120400	35651500	5700	5700	5700	5700	0
508	20240419	120300	35651500	5700	5700	5700	5700	0
509	20240419	120200	35651500	5700	5700	5700	5700	0
510	20240419	120100	35651500	5700	5700	5700	5700	0
511	20240419	120000	35651500	5700	5700	5700	5700	1
512	20240419	115900	35645800	5660	5660	5660	5660	0
513	20240419	115800	35645800	5660	5660	5660	5660	0
514	20240419	115700	35645800	5660	5660	5660	5660	0
515	20240419	115600	35645800	5660	5660	5660	5660	20
516	20240419	115500	35532600	5660	5660	5660	5660	0
517	20240419	115400	35532600	5660	5660	5660	5660	0
518	20240419	115300	35532600	5660	5660	5660	5660	0
519	20240419	115200	35532600	5660	5660	5660	5660	0
520	20240419	115100	35532600	5660	5660	5660	5660	0
521	20240419	115000	35532600	5660	5660	5660	5660	500
522	20240419	114900	32702600	5660	5660	5660	5660	0
523	20240419	114800	32702600	5660	5660	5660	5660	0
524	20240419	114700	32702600	5660	5680	5680	5660	621
525	20240419	114600	29186430	5680	5680	5680	5680	0
526	20240419	114500	29186430	5680	5680	5680	5680	0
527	20240419	114400	29186430	5680	5680	5680	5680	0
528	20240419	114300	29186430	5680	5680	5680	5680	0
529	20240419	114200	29186430	5680	5680	5680	5680	0
530	20240419	114100	29186430	5680	5680	5680	5680	0
531	20240419	114000	29186430	5680	5680	5680	5680	500
532	20240419	113900	26346430	5690	5690	5690	5690	0
533	20240419	113800	26346430	5690	5690	5690	5690	0
534	20240419	113700	26346430	5690	5690	5690	5690	0
535	20240419	113600	26346430	5690	5690	5690	5690	0
536	20240419	113500	26346430	5690	5690	5690	5690	50
537	20240419	113400	26061930	5700	5700	5700	5700	0
538	20240419	113300	26061930	5700	5700	5700	5700	0
539	20240419	113200	26061930	5700	5700	5700	5700	0
540	20240419	113100	26061930	5700	5700	5700	5700	0
541	20240419	113000	26061930	5700	5700	5700	5700	0
542	20240419	112900	26061930	5700	5700	5700	5700	0
543	20240419	112800	26061930	5700	5700	5700	5700	0
544	20240419	112700	26061930	5700	5700	5700	5700	0
545	20240419	112600	26061930	5700	5700	5700	5700	0
546	20240419	112500	26061930	5700	5700	5700	5700	0
547	20240419	112400	26061930	5700	5670	5700	5660	1200
548	20240419	112300	19268890	5670	5670	5670	5670	0
549	20240419	112200	19268890	5670	5700	5700	5670	359
550	20240419	112100	17228170	5770	5770	5770	5770	0
551	20240419	112000	17228170	5770	5770	5770	5770	0
552	20240419	111900	17228170	5770	5770	5770	5770	0
553	20240419	111800	17228170	5770	5770	5770	5770	0
554	20240419	111700	17228170	5770	5770	5770	5770	0
555	20240419	111600	17228170	5770	5770	5770	5770	0
556	20240419	111500	17228170	5770	5770	5770	5770	0
557	20240419	111400	17228170	5770	5770	5770	5770	0
558	20240419	111300	17228170	5770	5770	5770	5770	0
559	20240419	111200	17228170	5770	5770	5770	5770	0
560	20240419	111100	17228170	5770	5770	5770	5770	0
561	20240419	111000	17228170	5770	5770	5770	5770	0
562	20240419	110900	17228170	5770	5770	5770	5770	1
563	20240419	110800	17222400	5690	5690	5690	5690	0
564	20240419	110700	17222400	5690	5700	5770	5690	821
565	20240419	110600	12545630	5770	5770	5770	5770	0
566	20240419	110500	12545630	5770	5770	5770	5770	0
567	20240419	110400	12545630	5770	5770	5770	5770	0
568	20240419	110300	12545630	5770	5770	5770	5770	0
569	20240419	110200	12545630	5770	5770	5770	5770	0
570	20240419	110100	12545630	5770	5770	5770	5770	0
571	20240419	110000	12545630	5770	5770	5770	5770	0
572	20240419	105900	12545630	5770	5770	5770	5770	0
573	20240419	105800	12545630	5770	5770	5770	5770	0
574	20240419	105700	12545630	5770	5770	5770	5770	0
575	20240419	105600	12545630	5770	5770	5770	5770	0
576	20240419	105500	12545630	5770	5770	5770	5770	0
577	20240419	105400	12545630	5770	5770	5770	5770	1
578	20240419	105300	12539860	5700	5700	5700	5700	0
579	20240419	105200	12539860	5700	5700	5700	5700	0
580	20240419	105100	12539860	5700	5700	5700	5700	0
581	20240419	105000	12539860	5700	5700	5700	5700	0
582	20240419	104900	12539860	5700	5700	5700	5700	0
583	20240419	104800	12539860	5700	5700	5700	5700	91
584	20240419	104700	12021160	5770	5770	5770	5770	0
585	20240419	104600	12021160	5770	5770	5770	5770	0
586	20240419	104500	12021160	5770	5770	5770	5770	0
587	20240419	104400	12021160	5770	5770	5770	5770	0
588	20240419	104300	12021160	5770	5770	5770	5770	0
589	20240419	104200	12021160	5770	5770	5770	5770	0
590	20240419	104100	12021160	5770	5770	5770	5770	0
591	20240419	104000	12021160	5770	5770	5770	5770	3
592	20240419	103900	12003850	5770	5770	5770	5770	0
593	20240419	103800	12003850	5770	5770	5770	5770	0
594	20240419	103700	12003850	5770	5770	5770	5770	0
595	20240419	103600	12003850	5770	5770	5770	5770	0
596	20240419	103500	12003850	5770	5770	5770	5770	0
597	20240419	103400	12003850	5770	5770	5770	5770	0
598	20240419	103300	12003850	5770	5770	5770	5770	1
599	20240419	103200	11998080	5700	5700	5700	5700	180
600	20240419	103100	10972080	5700	5700	5700	5700	366
601	20240419	103000	8885880	5780	5780	5780	5780	0
602	20240419	102900	8885880	5780	5780	5780	5780	0
603	20240419	102800	8885880	5780	5780	5780	5780	0
604	20240419	102700	8885880	5780	5780	5780	5780	0
605	20240419	102600	8885880	5780	5780	5780	5780	0
606	20240419	102500	8885880	5780	5780	5780	5780	0
607	20240419	102400	8885880	5780	5780	5780	5780	10
608	20240419	102300	8828080	5780	5730	5780	5700	176
609	20240419	102200	7823410	5730	5730	5730	5730	0
610	20240419	102100	7823410	5730	5780	5780	5730	882
611	20240419	102000	2753070	5810	5810	5810	5810	0
612	20240419	101900	2753070	5810	5810	5810	5810	0
613	20240419	101800	2753070	5810	5810	5810	5810	0
614	20240419	101700	2753070	5810	5810	5810	5810	0
615	20240419	101600	2753070	5810	5810	5810	5810	0
616	20240419	101500	2753070	5810	5810	5810	5810	7
617	20240419	101400	2712400	5810	5810	5810	5810	0
618	20240419	101300	2712400	5810	5810	5810	5810	0
619	20240419	101200	2712400	5810	5810	5810	5810	99
620	20240419	101100	2137210	5810	5810	5810	5810	0
621	20240419	101000	2137210	5810	5810	5810	5810	0
622	20240419	100900	2137210	5810	5810	5810	5810	23
623	20240419	100800	2003580	5810	5810	5810	5810	0
624	20240419	100700	2003580	5810	5810	5810	5810	0
625	20240419	100600	2003580	5810	5810	5810	5810	0
626	20240419	100500	2003580	5810	5810	5810	5810	0
627	20240419	100400	2003580	5810	5810	5810	5810	0
628	20240419	100300	2003580	5810	5810	5810	5810	0
629	20240419	100200	2003580	5810	5810	5810	5810	0
630	20240419	100100	2003580	5810	5810	5810	5810	0
631	20240419	100000	2003580	5810	5810	5810	5810	0
632	20240419	095900	2003580	5810	5810	5810	5810	0
633	20240419	095800	2003580	5810	5810	5810	5810	0
634	20240419	095700	2003580	5810	5810	5810	5810	1
635	20240419	095600	1997770	5810	5810	5810	5810	1
636	20240419	095500	1991960	5800	5800	5800	5800	0
637	20240419	095400	1991960	5800	5800	5800	5800	11
638	20240419	095300	1928160	5800	5800	5800	5800	0
639	20240419	095200	1928160	5800	5800	5800	5800	0
640	20240419	095100	1928160	5800	5800	5800	5800	0
641	20240419	095000	1928160	5800	5800	5800	5800	1
642	20240419	094900	1922360	5750	5750	5750	5750	0
643	20240419	094800	1922360	5750	5750	5750	5750	1
644	20240419	094700	1916610	5800	5800	5800	5800	1
645	20240419	094600	1910810	5800	5800	5800	5800	16
646	20240419	094500	1818010	5830	5830	5830	5830	0
647	20240419	094400	1818010	5830	5830	5830	5830	0
648	20240419	094300	1818010	5830	5830	5830	5830	0
649	20240419	094200	1818010	5830	5830	5830	5830	0
650	20240419	094100	1818010	5830	5830	5830	5830	0
651	20240419	094000	1818010	5830	5830	5830	5830	0
652	20240419	093900	1818010	5830	5830	5830	5830	0
653	20240419	093800	1818010	5830	5830	5830	5830	0
654	20240419	093700	1818010	5830	5830	5830	5830	0
655	20240419	093600	1818010	5830	5830	5830	5830	0
656	20240419	093500	1818010	5830	5830	5830	5830	0
657	20240419	093400	1818010	5830	5830	5830	5830	0
658	20240419	093300	1818010	5830	5830	5830	5830	0
659	20240419	093200	1818010	5830	5830	5830	5830	0
660	20240419	093100	1818010	5830	5830	5830	5830	0
661	20240419	093000	1818010	5830	5830	5830	5830	0
662	20240419	092900	1818010	5830	5830	5830	5830	0
663	20240419	092800	1818010	5830	5830	5830	5830	0
664	20240419	092700	1818010	5830	5820	5830	5820	100
665	20240419	092600	1235170	5830	5830	5830	5830	0
666	20240419	092500	1235170	5830	5830	5830	5830	0
667	20240419	092400	1235170	5830	5830	5830	5830	0
668	20240419	092300	1235170	5830	5830	5830	5830	0
669	20240419	092200	1235170	5830	5830	5830	5830	0
670	20240419	092100	1235170	5830	5820	5830	5820	172
671	20240419	092000	232640	5830	5830	5830	5830	0
672	20240419	091900	232640	5830	5830	5830	5830	0
673	20240419	091800	232640	5830	5830	5830	5830	0
674	20240419	091700	232640	5830	5830	5830	5830	0
675	20240419	091600	232640	5830	5830	5830	5830	0
676	20240419	091500	232640	5830	5830	5830	5830	0
677	20240419	091400	232640	5830	5830	5830	5830	0
678	20240419	091300	232640	5830	5830	5830	5830	0
679	20240419	091200	232640	5830	5830	5830	5830	0
680	20240419	091100	232640	5830	5830	5830	5830	0
681	20240419	091000	232640	5830	5830	5830	5830	0
682	20240419	090900	232640	5830	5830	5830	5830	0
683	20240419	090800	232640	5830	5830	5830	5830	0
684	20240419	090700	232640	5830	5830	5830	5830	0
685	20240419	090600	232640	5830	5800	5830	5800	27
686	20240419	090500	75770	5810	5810	5810	5810	0
687	20240419	090400	75770	5810	5810	5810	5810	0
688	20240419	090300	75770	5810	5810	5810	5810	0
689	20240419	090200	75770	5810	5810	5810	5810	0
690	20240419	090100	75770	5810	5810	5810	5810	0
691	20240419	090000	75770	5810	5830	5830	5810	13