KissMeData/110790/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	195600	108615620	7660	7660	7660	7660	91
3	20240419	195500	108615620	7660	7660	7660	7660	0
4	20240419	195400	108615620	7660	7660	7660	7660	0
5	20240419	195300	108615620	7660	7660	7660	7660	0
6	20240419	195200	108615620	7660	7660	7660	7660	0
7	20240419	195100	108615620	7660	7660	7660	7660	0
8	20240419	195000	108615620	7660	7660	7660	7660	0
9	20240419	194900	108615620	7660	7660	7660	7660	0
10	20240419	194800	108615620	7660	7660	7660	7660	0
11	20240419	194700	108615620	7660	7660	7660	7660	0
12	20240419	194600	108615620	7660	7660	7660	7660	0
13	20240419	194500	108615620	7660	7660	7660	7660	0
14	20240419	194400	108615620	7660	7660	7660	7660	0
15	20240419	194300	108615620	7660	7660	7660	7660	0
16	20240419	194200	108615620	7660	7660	7660	7660	0
17	20240419	194100	108615620	7660	7660	7660	7660	0
18	20240419	194000	108615620	7660	7660	7660	7660	0
19	20240419	193900	108615620	7660	7660	7660	7660	0
20	20240419	193800	108615620	7660	7660	7660	7660	0
21	20240419	193700	108615620	7660	7660	7660	7660	0
22	20240419	193600	108615620	7660	7660	7660	7660	0
23	20240419	193500	108615620	7660	7660	7660	7660	0
24	20240419	193400	108615620	7660	7660	7660	7660	0
25	20240419	193300	108615620	7660	7660	7660	7660	0
26	20240419	193200	108615620	7660	7660	7660	7660	0
27	20240419	193100	108615620	7660	7660	7660	7660	0
28	20240419	193000	108615620	7660	7660	7660	7660	0
29	20240419	192900	108615620	7660	7660	7660	7660	0
30	20240419	192800	108615620	7660	7660	7660	7660	0
31	20240419	192700	108615620	7660	7660	7660	7660	0
32	20240419	192600	108615620	7660	7660	7660	7660	91
33	20240419	192500	108615620	7660	7660	7660	7660	0
34	20240419	192400	108615620	7660	7660	7660	7660	0
35	20240419	192300	108615620	7660	7660	7660	7660	0
36	20240419	192200	108615620	7660	7660	7660	7660	0
37	20240419	192100	108615620	7660	7660	7660	7660	0
38	20240419	192000	108615620	7660	7660	7660	7660	0
39	20240419	191900	108615620	7660	7660	7660	7660	0
40	20240419	191800	108615620	7660	7660	7660	7660	0
41	20240419	191700	108615620	7660	7660	7660	7660	0
42	20240419	191600	108615620	7660	7660	7660	7660	0
43	20240419	191500	108615620	7660	7660	7660	7660	0
44	20240419	191400	108615620	7660	7660	7660	7660	0
45	20240419	191300	108615620	7660	7660	7660	7660	0
46	20240419	191200	108615620	7660	7660	7660	7660	0
47	20240419	191100	108615620	7660	7660	7660	7660	0
48	20240419	191000	108615620	7660	7660	7660	7660	0
49	20240419	190900	108615620	7660	7660	7660	7660	0
50	20240419	190800	108615620	7660	7660	7660	7660	0
51	20240419	190700	108615620	7660	7660	7660	7660	0
52	20240419	190600	108615620	7660	7660	7660	7660	0
53	20240419	190500	108615620	7660	7660	7660	7660	0
54	20240419	190400	108615620	7660	7660	7660	7660	0
55	20240419	190300	108615620	7660	7660	7660	7660	0
56	20240419	190200	108615620	7660	7660	7660	7660	0
57	20240419	190100	108615620	7660	7660	7660	7660	0
58	20240419	190000	108615620	7660	7660	7660	7660	0
59	20240419	185900	108615620	7660	7660	7660	7660	0
60	20240419	185800	108615620	7660	7660	7660	7660	0
61	20240419	185700	108615620	7660	7660	7660	7660	0
62	20240419	185600	108615620	7660	7660	7660	7660	91
63	20240419	185500	108615620	7660	7660	7660	7660	0
64	20240419	185400	108615620	7660	7660	7660	7660	0
65	20240419	185300	108615620	7660	7660	7660	7660	0
66	20240419	185200	108615620	7660	7660	7660	7660	0
67	20240419	185100	108615620	7660	7660	7660	7660	0
68	20240419	185000	108615620	7660	7660	7660	7660	0
69	20240419	184900	108615620	7660	7660	7660	7660	0
70	20240419	184800	108615620	7660	7660	7660	7660	0
71	20240419	184700	108615620	7660	7660	7660	7660	0
72	20240419	184600	108615620	7660	7660	7660	7660	0
73	20240419	184500	108615620	7660	7660	7660	7660	0
74	20240419	184400	108615620	7660	7660	7660	7660	0
75	20240419	184300	108615620	7660	7660	7660	7660	0
76	20240419	184200	108615620	7660	7660	7660	7660	0
77	20240419	184100	108615620	7660	7660	7660	7660	0
78	20240419	184000	108615620	7660	7660	7660	7660	0
79	20240419	183900	108615620	7660	7660	7660	7660	0
80	20240419	183800	108615620	7660	7660	7660	7660	0
81	20240419	183700	108615620	7660	7660	7660	7660	0
82	20240419	183600	108615620	7660	7660	7660	7660	0
83	20240419	183500	108615620	7660	7660	7660	7660	0
84	20240419	183400	108615620	7660	7660	7660	7660	0
85	20240419	183300	108615620	7660	7660	7660	7660	0
86	20240419	183200	108615620	7660	7660	7660	7660	0
87	20240419	183100	108615620	7660	7660	7660	7660	0
88	20240419	183000	108615620	7660	7660	7660	7660	0
89	20240419	182900	108615620	7660	7660	7660	7660	0
90	20240419	182800	108615620	7660	7660	7660	7660	0
91	20240419	182700	108615620	7660	7660	7660	7660	0
92	20240419	182600	108615620	7660	7660	7660	7660	91
93	20240419	182500	108615620	7660	7660	7660	7660	0
94	20240419	182400	108615620	7660	7660	7660	7660	0
95	20240419	182300	108615620	7660	7660	7660	7660	0
96	20240419	182200	108615620	7660	7660	7660	7660	0
97	20240419	182100	108615620	7660	7660	7660	7660	0
98	20240419	182000	108615620	7660	7660	7660	7660	0
99	20240419	181900	108615620	7660	7660	7660	7660	0
100	20240419	181800	108615620	7660	7660	7660	7660	0
101	20240419	181700	108615620	7660	7660	7660	7660	0
102	20240419	181600	108615620	7660	7660	7660	7660	0
103	20240419	181500	108615620	7660	7660	7660	7660	0
104	20240419	181400	108615620	7660	7660	7660	7660	0
105	20240419	181300	108615620	7660	7660	7660	7660	0
106	20240419	181200	108615620	7660	7660	7660	7660	0
107	20240419	181100	108615620	7660	7660	7660	7660	0
108	20240419	181000	108615620	7660	7660	7660	7660	0
109	20240419	180900	108615620	7660	7660	7660	7660	0
110	20240419	180800	108615620	7660	7660	7660	7660	0
111	20240419	180700	108615620	7660	7660	7660	7660	0
112	20240419	180600	108615620	7660	7660	7660	7660	0
113	20240419	180500	108615620	7660	7660	7660	7660	0
114	20240419	180400	108615620	7660	7660	7660	7660	0
115	20240419	180300	108615620	7660	7660	7660	7660	0
116	20240419	180200	108615620	7660	7660	7660	7660	0
117	20240419	180100	108615620	7660	7660	7660	7660	0
118	20240419	180000	108615620	7660	7660	7660	7660	0
119	20240419	175900	108615620	7660	7660	7660	7660	0
120	20240419	175800	108615620	7660	7660	7660	7660	0
121	20240419	175700	108615620	7660	7660	7660	7660	0
122	20240419	175600	108615620	7660	7660	7660	7660	91
123	20240419	175500	108615620	7660	7660	7660	7660	0
124	20240419	175400	108615620	7660	7660	7660	7660	0
125	20240419	175300	108615620	7660	7660	7660	7660	0
126	20240419	175200	108615620	7660	7660	7660	7660	0
127	20240419	175100	108615620	7660	7660	7660	7660	0
128	20240419	175000	108615620	7660	7660	7660	7660	0
129	20240419	174900	108615620	7660	7660	7660	7660	0
130	20240419	174800	108615620	7660	7660	7660	7660	0
131	20240419	174700	108615620	7660	7660	7660	7660	0
132	20240419	174600	108615620	7660	7660	7660	7660	0
133	20240419	174500	108615620	7660	7660	7660	7660	0
134	20240419	174400	108615620	7660	7660	7660	7660	0
135	20240419	174300	108615620	7660	7660	7660	7660	0
136	20240419	174200	108615620	7660	7660	7660	7660	0
137	20240419	174100	108615620	7660	7660	7660	7660	0
138	20240419	174000	108615620	7660	7660	7660	7660	0
139	20240419	173900	108615620	7660	7660	7660	7660	0
140	20240419	173800	108615620	7660	7660	7660	7660	0
141	20240419	173700	108615620	7660	7660	7660	7660	0
142	20240419	173600	108615620	7660	7660	7660	7660	0
143	20240419	173500	108615620	7660	7660	7660	7660	0
144	20240419	173400	108615620	7660	7660	7660	7660	0
145	20240419	173300	108615620	7660	7660	7660	7660	0
146	20240419	173200	108615620	7660	7660	7660	7660	0
147	20240419	173100	108615620	7660	7660	7660	7660	0
148	20240419	173000	108615620	7660	7660	7660	7660	0
149	20240419	172900	108615620	7660	7660	7660	7660	0
150	20240419	172800	108615620	7660	7660	7660	7660	0
151	20240419	172700	108615620	7660	7660	7660	7660	0
152	20240419	172600	108615620	7660	7660	7660	7660	91
153	20240419	172500	108615620	7660	7660	7660	7660	0
154	20240419	172400	108615620	7660	7660	7660	7660	0
155	20240419	172300	108615620	7660	7660	7660	7660	0
156	20240419	172200	108615620	7660	7660	7660	7660	0
157	20240419	172100	108615620	7660	7660	7660	7660	0
158	20240419	172000	108615620	7660	7660	7660	7660	0
159	20240419	171900	108615620	7660	7660	7660	7660	0
160	20240419	171800	108615620	7660	7660	7660	7660	0
161	20240419	171700	108615620	7660	7660	7660	7660	0
162	20240419	171600	108615620	7660	7660	7660	7660	0
163	20240419	171500	108615620	7660	7660	7660	7660	0
164	20240419	171400	108615620	7660	7660	7660	7660	0
165	20240419	171300	108615620	7660	7660	7660	7660	0
166	20240419	171200	108615620	7660	7660	7660	7660	0
167	20240419	171100	108615620	7660	7660	7660	7660	0
168	20240419	171000	108615620	7660	7660	7660	7660	0
169	20240419	170900	108615620	7660	7660	7660	7660	0
170	20240419	170800	108615620	7660	7660	7660	7660	0
171	20240419	170700	108615620	7660	7660	7660	7660	0
172	20240419	170600	108615620	7660	7660	7660	7660	0
173	20240419	170500	108615620	7660	7660	7660	7660	0
174	20240419	170400	108615620	7660	7660	7660	7660	0
175	20240419	170300	108615620	7660	7660	7660	7660	0
176	20240419	170200	108615620	7660	7660	7660	7660	0
177	20240419	170100	108615620	7660	7660	7660	7660	0
178	20240419	170000	108615620	7660	7660	7660	7660	0
179	20240419	165900	108615620	7660	7660	7660	7660	0
180	20240419	165800	108615620	7660	7660	7660	7660	0
181	20240419	165700	108615620	7660	7660	7660	7660	0
182	20240419	165600	108615620	7660	7660	7660	7660	91
183	20240419	165500	108615620	7660	7660	7660	7660	0
184	20240419	165400	108615620	7660	7660	7660	7660	0
185	20240419	165300	108615620	7660	7660	7660	7660	0
186	20240419	165200	108615620	7660	7660	7660	7660	0
187	20240419	165100	108615620	7660	7660	7660	7660	0
188	20240419	165000	108615620	7660	7660	7660	7660	0
189	20240419	164900	108615620	7660	7660	7660	7660	0
190	20240419	164800	108615620	7660	7660	7660	7660	0
191	20240419	164700	108615620	7660	7660	7660	7660	0
192	20240419	164600	108615620	7660	7660	7660	7660	0
193	20240419	164500	108615620	7660	7660	7660	7660	0
194	20240419	164400	108615620	7660	7660	7660	7660	0
195	20240419	164300	108615620	7660	7660	7660	7660	0
196	20240419	164200	108615620	7660	7660	7660	7660	0
197	20240419	164100	108615620	7660	7660	7660	7660	0
198	20240419	164000	108615620	7660	7660	7660	7660	0
199	20240419	163900	108615620	7660	7660	7660	7660	0
200	20240419	163800	108615620	7660	7660	7660	7660	0
201	20240419	163700	108615620	7660	7660	7660	7660	0
202	20240419	163600	108615620	7660	7660	7660	7660	0
203	20240419	163500	108615620	7660	7660	7660	7660	0
204	20240419	163400	108615620	7660	7660	7660	7660	0
205	20240419	163300	108615620	7660	7660	7660	7660	0
206	20240419	163200	108615620	7660	7660	7660	7660	0
207	20240419	163100	108615620	7660	7660	7660	7660	0
208	20240419	163000	108615620	7660	7660	7660	7660	0
209	20240419	162900	108615620	7660	7660	7660	7660	0
210	20240419	162800	108615620	7660	7660	7660	7660	0
211	20240419	162700	108615620	7660	7660	7660	7660	0
212	20240419	162600	108615620	7660	7660	7660	7660	91
213	20240419	162500	108615620	7660	7660	7660	7660	0
214	20240419	162400	108615620	7660	7660	7660	7660	0
215	20240419	162300	108615620	7660	7660	7660	7660	0
216	20240419	162200	108615620	7660	7660	7660	7660	0
217	20240419	162100	108615620	7660	7660	7660	7660	0
218	20240419	162000	108615620	7660	7660	7660	7660	0
219	20240419	161900	108615620	7660	7660	7660	7660	0
220	20240419	161800	108615620	7660	7660	7660	7660	0
221	20240419	161700	108615620	7660	7660	7660	7660	0
222	20240419	161600	108615620	7660	7660	7660	7660	0
223	20240419	161500	108615620	7660	7660	7660	7660	0
224	20240419	161400	108615620	7660	7660	7660	7660	0
225	20240419	161300	108615620	7660	7660	7660	7660	0
226	20240419	161200	108615620	7660	7660	7660	7660	0
227	20240419	161100	108615620	7660	7660	7660	7660	0
228	20240419	161000	108615620	7660	7660	7660	7660	0
229	20240419	160900	108615620	7660	7660	7660	7660	0
230	20240419	160800	108615620	7660	7660	7660	7660	0
231	20240419	160700	108615620	7660	7660	7660	7660	0
232	20240419	160600	108615620	7660	7660	7660	7660	0
233	20240419	160500	108615620	7660	7660	7660	7660	0
234	20240419	160400	108615620	7660	7660	7660	7660	0
235	20240419	160300	108615620	7660	7660	7660	7660	0
236	20240419	160200	108615620	7660	7660	7660	7660	0
237	20240419	160100	108615620	7660	7660	7660	7660	0
238	20240419	160000	108615620	7660	7660	7660	7660	0
239	20240419	155900	108615620	7660	7660	7660	7660	0
240	20240419	155800	108615620	7660	7660	7660	7660	0
241	20240419	155700	108615620	7660	7660	7660	7660	0
242	20240419	155600	108615620	7660	7660	7660	7660	91
243	20240419	155500	108615620	7660	7660	7660	7660	0
244	20240419	155400	108615620	7660	7660	7660	7660	0
245	20240419	155300	108615620	7660	7660	7660	7660	0
246	20240419	155200	108615620	7660	7660	7660	7660	0
247	20240419	155100	108615620	7660	7660	7660	7660	0
248	20240419	155000	108615620	7660	7660	7660	7660	0
249	20240419	154900	108615620	7660	7660	7660	7660	0
250	20240419	154800	108615620	7660	7660	7660	7660	0
251	20240419	154700	108615620	7660	7660	7660	7660	0
252	20240419	154600	108615620	7660	7660	7660	7660	0
253	20240419	154500	108615620	7660	7660	7660	7660	0
254	20240419	154400	108615620	7660	7660	7660	7660	0
255	20240419	154300	108615620	7660	7660	7660	7660	0
256	20240419	154200	108615620	7660	7660	7660	7660	0
257	20240419	154100	108615620	7660	7660	7660	7660	0
258	20240419	154000	108615620	7660	7660	7660	7660	0
259	20240419	153900	108615620	7660	7660	7660	7660	0
260	20240419	153800	108615620	7660	7660	7660	7660	0
261	20240419	153700	108615620	7660	7660	7660	7660	0
262	20240419	153600	108615620	7660	7660	7660	7660	0
263	20240419	153500	108615620	7660	7660	7660	7660	0
264	20240419	153400	108615620	7660	7660	7660	7660	0
265	20240419	153300	108615620	7660	7660	7660	7660	0
266	20240419	153200	108615620	7660	7660	7660	7660	0
267	20240419	153100	108615620	7660	7660	7660	7660	0
268	20240419	153000	108615620	7660	7660	7660	7660	91
269	20240419	152900	107918560	7540	7540	7540	7540	0
270	20240419	152800	107918560	7540	7540	7540	7540	0
271	20240419	152700	107918560	7540	7540	7540	7540	0
272	20240419	152600	107918560	7540	7540	7540	7540	0
273	20240419	152500	107918560	7540	7540	7540	7540	0
274	20240419	152400	107918560	7540	7540	7540	7540	0
275	20240419	152300	107918560	7540	7540	7540	7540	0
276	20240419	152200	107918560	7540	7540	7540	7540	0
277	20240419	152100	107918560	7540	7540	7540	7540	0
278	20240419	152000	107918560	7540	7540	7540	7540	0
279	20240419	151900	107918560	7540	7530	7680	7530	227
280	20240419	151800	106196070	7530	7540	7540	7530	119
281	20240419	151700	105298980	7550	7550	7550	7550	0
282	20240419	151600	105298980	7550	7550	7550	7550	0
283	20240419	151500	105298980	7550	7550	7550	7550	0
284	20240419	151400	105298980	7550	7550	7550	7550	624
285	20240419	151300	100587780	7540	7540	7540	7540	0
286	20240419	151200	100587780	7540	7540	7540	7540	7
287	20240419	151100	100535000	7540	7540	7540	7540	0
288	20240419	151000	100535000	7540	7550	7550	7540	1176
289	20240419	150900	91667650	7540	7540	7540	7540	0
290	20240419	150800	91667650	7540	7540	7540	7540	0
291	20240419	150700	91667650	7540	7540	7540	7540	0
292	20240419	150600	91667650	7540	7550	7550	7540	239
293	20240419	150500	89865390	7560	7560	7560	7560	0
294	20240419	150400	89865390	7560	7560	7560	7560	0
295	20240419	150300	89865390	7560	7560	7560	7560	289
296	20240419	150200	87680550	7550	7550	7550	7550	27
297	20240419	150100	87476700	7550	7550	7550	7550	0
298	20240419	150000	87476700	7550	7550	7550	7550	50
299	20240419	145900	87099200	7540	7540	7540	7540	2
300	20240419	145800	87084120	7550	7550	7550	7550	0
301	20240419	145700	87084120	7550	7560	7560	7550	644
302	20240419	145600	82221390	7570	7570	7570	7570	25
303	20240419	145500	82032140	7570	7570	7570	7570	25
304	20240419	145400	81842890	7580	7580	7580	7580	0
305	20240419	145300	81842890	7580	7580	7580	7580	65
306	20240419	145200	81350190	7560	7560	7560	7560	0
307	20240419	145100	81350190	7560	7560	7560	7560	0
308	20240419	145000	81350190	7560	7560	7560	7560	0
309	20240419	144900	81350190	7560	7560	7560	7560	0
310	20240419	144800	81350190	7560	7560	7560	7560	1
311	20240419	144700	81342630	7560	7560	7560	7560	0
312	20240419	144600	81342630	7560	7560	7560	7560	0
313	20240419	144500	81342630	7560	7560	7560	7560	0
314	20240419	144400	81342630	7560	7560	7560	7560	0
315	20240419	144300	81342630	7560	7560	7560	7560	100
316	20240419	144200	80586630	7560	7560	7560	7560	0
317	20240419	144100	80586630	7560	7560	7560	7560	0
318	20240419	144000	80586630	7560	7560	7560	7560	0
319	20240419	143900	80586630	7560	7560	7560	7560	0
320	20240419	143800	80586630	7560	7560	7560	7560	1
321	20240419	143700	80579070	7570	7570	7570	7570	0
322	20240419	143600	80579070	7570	7570	7570	7570	0
323	20240419	143500	80579070	7570	7570	7570	7570	0
324	20240419	143400	80579070	7570	7570	7570	7570	203
325	20240419	143300	79042360	7580	7580	7580	7580	150
326	20240419	143200	77905360	7590	7590	7590	7590	0
327	20240419	143100	77905360	7590	7590	7590	7590	0
328	20240419	143000	77905360	7590	7590	7590	7590	0
329	20240419	142900	77905360	7590	7590	7590	7590	0
330	20240419	142800	77905360	7590	7590	7590	7590	0
331	20240419	142700	77905360	7590	7590	7590	7590	0
332	20240419	142600	77905360	7590	7590	7590	7590	0
333	20240419	142500	77905360	7590	7590	7590	7590	0
334	20240419	142400	77905360	7590	7590	7590	7590	0
335	20240419	142300	77905360	7590	7590	7590	7590	124
336	20240419	142200	76964200	7600	7600	7600	7600	0
337	20240419	142100	76964200	7600	7600	7600	7600	0
338	20240419	142000	76964200	7600	7600	7600	7600	0
339	20240419	141900	76964200	7600	7600	7600	7600	0
340	20240419	141800	76964200	7600	7600	7600	7600	0
341	20240419	141700	76964200	7600	7600	7600	7600	0
342	20240419	141600	76964200	7600	7600	7600	7600	0
343	20240419	141500	76964200	7600	7600	7600	7600	0
344	20240419	141400	76964200	7600	7600	7600	7600	0
345	20240419	141300	76964200	7600	7600	7600	7600	0
346	20240419	141200	76964200	7600	7600	7600	7600	0
347	20240419	141100	76964200	7600	7600	7600	7600	0
348	20240419	141000	76964200	7600	7600	7600	7600	0
349	20240419	140900	76964200	7600	7600	7600	7600	0
350	20240419	140800	76964200	7600	7600	7600	7600	0
351	20240419	140700	76964200	7600	7600	7600	7600	0
352	20240419	140600	76964200	7600	7600	7600	7600	0
353	20240419	140500	76964200	7600	7600	7600	7600	0
354	20240419	140400	76964200	7600	7600	7600	7600	0
355	20240419	140300	76964200	7600	7600	7600	7600	0
356	20240419	140200	76964200	7600	7600	7600	7600	0
357	20240419	140100	76964200	7600	7610	7610	7600	205
358	20240419	140000	75405850	7610	7610	7610	7610	24
359	20240419	135900	75223210	7630	7630	7630	7630	0
360	20240419	135800	75223210	7630	7630	7630	7630	0
361	20240419	135700	75223210	7630	7630	7630	7630	0
362	20240419	135600	75223210	7630	7630	7630	7630	0
363	20240419	135500	75223210	7630	7630	7630	7630	1
364	20240419	135400	75215580	7620	7620	7620	7620	0
365	20240419	135300	75215580	7620	7620	7620	7620	0
366	20240419	135200	75215580	7620	7620	7620	7620	0
367	20240419	135100	75215580	7620	7620	7620	7620	0
368	20240419	135000	75215580	7620	7620	7620	7620	0
369	20240419	134900	75215580	7620	7620	7620	7620	0
370	20240419	134800	75215580	7620	7620	7620	7620	0
371	20240419	134700	75215580	7620	7620	7620	7620	0
372	20240419	134600	75215580	7620	7620	7620	7620	0
373	20240419	134500	75215580	7620	7620	7620	7620	0
374	20240419	134400	75215580	7620	7620	7620	7620	0
375	20240419	134300	75215580	7620	7620	7620	7620	0
376	20240419	134200	75215580	7620	7620	7620	7620	0
377	20240419	134100	75215580	7620	7620	7620	7620	0
378	20240419	134000	75215580	7620	7620	7620	7620	0
379	20240419	133900	75215580	7620	7620	7620	7620	0
380	20240419	133800	75215580	7620	7620	7620	7620	0
381	20240419	133700	75215580	7620	7620	7620	7620	0
382	20240419	133600	75215580	7620	7620	7620	7620	0
383	20240419	133500	75215580	7620	7620	7620	7620	9
384	20240419	133400	75147000	7620	7620	7620	7620	0
385	20240419	133300	75147000	7620	7620	7620	7620	0
386	20240419	133200	75147000	7620	7620	7620	7620	0
387	20240419	133100	75147000	7620	7620	7620	7620	0
388	20240419	133000	75147000	7620	7620	7620	7620	0
389	20240419	132900	75147000	7620	7620	7620	7620	0
390	20240419	132800	75147000	7620	7620	7620	7620	0
391	20240419	132700	75147000	7620	7620	7620	7620	0
392	20240419	132600	75147000	7620	7620	7620	7620	0
393	20240419	132500	75147000	7620	7620	7620	7620	0
394	20240419	132400	75147000	7620	7620	7620	7620	0
395	20240419	132300	75147000	7620	7620	7620	7620	0
396	20240419	132200	75147000	7620	7620	7620	7620	0
397	20240419	132100	75147000	7620	7620	7620	7620	0
398	20240419	132000	75147000	7620	7620	7620	7620	0
399	20240419	131900	75147000	7620	7620	7620	7620	0
400	20240419	131800	75147000	7620	7620	7620	7620	0
401	20240419	131700	75147000	7620	7620	7620	7620	0
402	20240419	131600	75147000	7620	7620	7620	7620	0
403	20240419	131500	75147000	7620	7620	7620	7620	0
404	20240419	131400	75147000	7620	7620	7620	7620	0
405	20240419	131300	75147000	7620	7620	7620	7620	0
406	20240419	131200	75147000	7620	7620	7620	7620	0
407	20240419	131100	75147000	7620	7620	7620	7620	0
408	20240419	131000	75147000	7620	7610	7620	7610	4
409	20240419	130900	75116540	7620	7620	7620	7620	0
410	20240419	130800	75116540	7620	7620	7620	7620	0
411	20240419	130700	75116540	7620	7620	7620	7620	80
412	20240419	130600	74506940	7600	7600	7600	7600	0
413	20240419	130500	74506940	7600	7600	7600	7600	42
414	20240419	130400	74187740	7590	7590	7590	7590	250
415	20240419	130300	72290240	7590	7590	7590	7590	0
416	20240419	130200	72290240	7590	7590	7590	7590	0
417	20240419	130100	72290240	7590	7590	7590	7590	0
418	20240419	130000	72290240	7590	7590	7590	7590	0
419	20240419	125900	72290240	7590	7590	7590	7590	0
420	20240419	125800	72290240	7590	7590	7590	7590	0
421	20240419	125700	72290240	7590	7590	7590	7590	0
422	20240419	125600	72290240	7590	7590	7590	7590	0
423	20240419	125500	72290240	7590	7590	7590	7590	0
424	20240419	125400	72290240	7590	7590	7590	7590	0
425	20240419	125300	72290240	7590	7590	7590	7590	0
426	20240419	125200	72290240	7590	7590	7590	7590	0
427	20240419	125100	72290240	7590	7590	7590	7590	0
428	20240419	125000	72290240	7590	7590	7590	7590	0
429	20240419	124900	72290240	7590	7590	7590	7590	0
430	20240419	124800	72290240	7590	7590	7590	7590	0
431	20240419	124700	72290240	7590	7590	7590	7590	0
432	20240419	124600	72290240	7590	7590	7590	7590	0
433	20240419	124500	72290240	7590	7590	7590	7590	0
434	20240419	124400	72290240	7590	7590	7590	7590	0
435	20240419	124300	72290240	7590	7590	7590	7590	4
436	20240419	124200	72259880	7590	7590	7590	7590	0
437	20240419	124100	72259880	7590	7590	7590	7590	0
438	20240419	124000	72259880	7590	7590	7590	7590	0
439	20240419	123900	72259880	7590	7590	7590	7590	0
440	20240419	123800	72259880	7590	7590	7590	7590	0
441	20240419	123700	72259880	7590	7590	7590	7590	0
442	20240419	123600	72259880	7590	7590	7590	7590	0
443	20240419	123500	72259880	7590	7590	7590	7590	0
444	20240419	123400	72259880	7590	7590	7590	7590	0
445	20240419	123300	72259880	7590	7590	7590	7590	0
446	20240419	123200	72259880	7590	7590	7590	7590	1
447	20240419	123100	72252290	7550	7550	7550	7550	0
448	20240419	123000	72252290	7550	7550	7550	7550	0
449	20240419	122900	72252290	7550	7550	7550	7550	0
450	20240419	122800	72252290	7550	7550	7550	7550	0
451	20240419	122700	72252290	7550	7550	7550	7550	0
452	20240419	122600	72252290	7550	7540	7550	7540	3
453	20240419	122500	72229660	7540	7540	7540	7540	0
454	20240419	122400	72229660	7540	7540	7540	7540	0
455	20240419	122300	72229660	7540	7540	7540	7540	0
456	20240419	122200	72229660	7540	7540	7540	7540	0
457	20240419	122100	72229660	7540	7540	7540	7540	0
458	20240419	122000	72229660	7540	7540	7540	7540	7
459	20240419	121900	72176880	7550	7550	7550	7550	0
460	20240419	121800	72176880	7550	7550	7550	7550	0
461	20240419	121700	72176880	7550	7550	7550	7550	0
462	20240419	121600	72176880	7550	7550	7550	7550	0
463	20240419	121500	72176880	7550	7550	7550	7550	0
464	20240419	121400	72176880	7550	7550	7550	7550	0
465	20240419	121300	72176880	7550	7550	7550	7550	148
466	20240419	121200	71059480	7550	7550	7550	7550	0
467	20240419	121100	71059480	7550	7550	7550	7550	0
468	20240419	121000	71059480	7550	7550	7550	7550	0
469	20240419	120900	71059480	7550	7550	7550	7550	0
470	20240419	120800	71059480	7550	7550	7550	7550	0
471	20240419	120700	71059480	7550	7550	7550	7550	50
472	20240419	120600	70681980	7550	7550	7550	7550	0
473	20240419	120500	70681980	7550	7550	7550	7550	0
474	20240419	120400	70681980	7550	7550	7550	7550	8
475	20240419	120300	70621580	7540	7540	7540	7540	0
476	20240419	120200	70621580	7540	7540	7540	7540	0
477	20240419	120100	70621580	7540	7540	7540	7540	0
478	20240419	120000	70621580	7540	7540	7540	7540	55
479	20240419	115900	70206880	7550	7550	7550	7550	0
480	20240419	115800	70206880	7550	7550	7550	7550	0
481	20240419	115700	70206880	7550	7550	7550	7550	0
482	20240419	115600	70206880	7550	7550	7550	7550	0
483	20240419	115500	70206880	7550	7550	7550	7550	0
484	20240419	115400	70206880	7550	7550	7550	7550	0
485	20240419	115300	70206880	7550	7560	7560	7550	110
486	20240419	115200	69376280	7570	7570	7570	7570	0
487	20240419	115100	69376280	7570	7570	7570	7570	0
488	20240419	115000	69376280	7570	7570	7570	7570	0
489	20240419	114900	69376280	7570	7570	7570	7570	0
490	20240419	114800	69376280	7570	7570	7570	7570	0
491	20240419	114700	69376280	7570	7570	7570	7570	0
492	20240419	114600	69376280	7570	7570	7570	7570	0
493	20240419	114500	69376280	7570	7570	7570	7570	0
494	20240419	114400	69376280	7570	7570	7570	7570	13
495	20240419	114300	69277870	7560	7560	7560	7560	0
496	20240419	114200	69277870	7560	7560	7560	7560	0
497	20240419	114100	69277870	7560	7560	7560	7560	1
498	20240419	114000	69270310	7570	7570	7570	7570	10
499	20240419	113900	69194610	7570	7570	7570	7570	0
500	20240419	113800	69194610	7570	7570	7570	7570	0
501	20240419	113700	69194610	7570	7570	7570	7570	30
502	20240419	113600	68967510	7550	7550	7550	7550	0
503	20240419	113500	68967510	7550	7550	7550	7550	0
504	20240419	113400	68967510	7550	7570	7570	7550	1489
505	20240419	113300	57710830	7580	7580	7580	7580	0
506	20240419	113200	57710830	7580	7580	7580	7580	0
507	20240419	113100	57710830	7580	7580	7580	7580	0
508	20240419	113000	57710830	7580	7580	7580	7580	20
509	20240419	112900	57559230	7570	7570	7570	7570	0
510	20240419	112800	57559230	7570	7570	7570	7570	0
511	20240419	112700	57559230	7570	7570	7570	7570	0
512	20240419	112600	57559230	7570	7570	7570	7570	0
513	20240419	112500	57559230	7570	7570	7570	7570	0
514	20240419	112400	57559230	7570	7570	7570	7570	0
515	20240419	112300	57559230	7570	7570	7570	7570	0
516	20240419	112200	57559230	7570	7570	7570	7570	0
517	20240419	112100	57559230	7570	7570	7570	7570	1
518	20240419	112000	57551660	7570	7570	7570	7570	0
519	20240419	111900	57551660	7570	7570	7570	7570	0
520	20240419	111800	57551660	7570	7570	7570	7570	0
521	20240419	111700	57551660	7570	7570	7570	7570	0
522	20240419	111600	57551660	7570	7570	7570	7570	0
523	20240419	111500	57551660	7570	7570	7570	7570	0
524	20240419	111400	57551660	7570	7570	7570	7570	18
525	20240419	111300	57415400	7580	7580	7580	7580	41
526	20240419	111200	57104620	7580	7580	7580	7580	0
527	20240419	111100	57104620	7580	7580	7580	7580	0
528	20240419	111000	57104620	7580	7580	7580	7580	0
529	20240419	110900	57104620	7580	7580	7580	7580	0
530	20240419	110800	57104620	7580	7580	7580	7580	0
531	20240419	110700	57104620	7580	7580	7580	7580	0
532	20240419	110600	57104620	7580	7580	7580	7580	4
533	20240419	110500	57074300	7580	7580	7580	7580	100
534	20240419	110400	56316300	7580	7580	7580	7580	0
535	20240419	110300	56316300	7580	7580	7580	7580	3
536	20240419	110200	56293560	7580	7580	7580	7580	0
537	20240419	110100	56293560	7580	7580	7580	7580	0
538	20240419	110000	56293560	7580	7580	7580	7580	1
539	20240419	105900	56285980	7580	7580	7580	7580	0
540	20240419	105800	56285980	7580	7580	7580	7580	0
541	20240419	105700	56285980	7580	7580	7580	7580	12
542	20240419	105600	56195020	7580	7580	7580	7580	0
543	20240419	105500	56195020	7580	7580	7580	7580	0
544	20240419	105400	56195020	7580	7580	7580	7580	0
545	20240419	105300	56195020	7580	7580	7580	7580	0
546	20240419	105200	56195020	7580	7580	7580	7580	0
547	20240419	105100	56195020	7580	7580	7580	7580	0
548	20240419	105000	56195020	7580	7580	7580	7580	0
549	20240419	104900	56195020	7580	7580	7580	7580	0
550	20240419	104800	56195020	7580	7580	7580	7580	0
551	20240419	104700	56195020	7580	7580	7580	7580	3
552	20240419	104600	56172280	7580	7580	7580	7580	5
553	20240419	104500	56134380	7580	7580	7580	7580	0
554	20240419	104400	56134380	7580	7580	7580	7580	0
555	20240419	104300	56134380	7580	7580	7580	7580	0
556	20240419	104200	56134380	7580	7580	7580	7580	16
557	20240419	104100	56013100	7580	7580	7580	7580	0
558	20240419	104000	56013100	7580	7580	7580	7580	0
559	20240419	103900	56013100	7580	7580	7580	7580	1
560	20240419	103800	56005520	7580	7580	7580	7580	0
561	20240419	103700	56005520	7580	7580	7580	7580	0
562	20240419	103600	56005520	7580	7580	7580	7580	0
563	20240419	103500	56005520	7580	7580	7580	7580	16
564	20240419	103400	55884240	7580	7580	7580	7580	0
565	20240419	103300	55884240	7580	7580	7580	7580	0
566	20240419	103200	55884240	7580	7580	7580	7580	0
567	20240419	103100	55884240	7580	7580	7580	7580	0
568	20240419	103000	55884240	7580	7580	7580	7580	0
569	20240419	102900	55884240	7580	7580	7580	7580	0
570	20240419	102800	55884240	7580	7590	7590	7580	16
571	20240419	102700	55762950	7600	7600	7600	7600	1
572	20240419	102600	55755350	7590	7590	7590	7590	0
573	20240419	102500	55755350	7590	7590	7590	7590	1
574	20240419	102400	55747760	7580	7580	7580	7580	0
575	20240419	102300	55747760	7580	7580	7580	7580	0
576	20240419	102200	55747760	7580	7580	7580	7580	0
577	20240419	102100	55747760	7580	7580	7580	7580	17
578	20240419	102000	55618900	7600	7580	7600	7580	4
579	20240419	101900	55588540	7590	7590	7590	7590	0
580	20240419	101800	55588540	7590	7590	7590	7590	0
581	20240419	101700	55588540	7590	7590	7590	7590	10
582	20240419	101600	55512640	7570	7570	7570	7570	0
583	20240419	101500	55512640	7570	7570	7570	7570	0
584	20240419	101400	55512640	7570	7570	7570	7570	0
585	20240419	101300	55512640	7570	7580	7580	7570	17
586	20240419	101200	55383900	7570	7580	7580	7570	73
587	20240419	101100	54831270	7600	7600	7600	7600	50
588	20240419	101000	54451270	7600	7600	7600	7580	7
589	20240419	100900	54398130	7600	7600	7600	7600	0
590	20240419	100800	54398130	7600	7600	7600	7600	0
591	20240419	100700	54398130	7600	7600	7600	7600	0
592	20240419	100600	54398130	7600	7570	7600	7570	19
593	20240419	100500	54254240	7570	7570	7570	7570	0
594	20240419	100400	54254240	7570	7570	7570	7570	0
595	20240419	100300	54254240	7570	7570	7570	7570	73
596	20240419	100200	53701630	7600	7600	7600	7600	2
597	20240419	100100	53686430	7560	7560	7560	7560	0
598	20240419	100000	53686430	7560	7560	7560	7560	0
599	20240419	095900	53686430	7560	7580	7580	7560	44
600	20240419	095800	53353380	7550	7550	7550	7550	0
601	20240419	095700	53353380	7550	7550	7550	7550	0
602	20240419	095600	53353380	7550	7560	7560	7550	56
603	20240419	095500	52930360	7560	7570	7570	7560	160
604	20240419	095400	51720420	7550	7590	7590	7550	193
605	20240419	095300	50257970	7580	7580	7580	7580	0
606	20240419	095200	50257970	7580	7580	7580	7580	35
607	20240419	095100	49992670	7580	7550	7580	7550	56
608	20240419	095000	49568700	7560	7560	7560	7560	0
609	20240419	094900	49568700	7560	7580	7580	7560	226
610	20240419	094800	47859360	7570	7570	7570	7570	0
611	20240419	094700	47859360	7570	7570	7570	7570	0
612	20240419	094600	47859360	7570	7570	7570	7570	0
613	20240419	094500	47859360	7570	7590	7590	7570	73
614	20240419	094400	47306300	7590	7600	7600	7590	17
615	20240419	094300	47177170	7570	7580	7580	7570	226
616	20240419	094200	45464250	7580	7580	7580	7580	0
617	20240419	094100	45464250	7580	7580	7580	7580	0
618	20240419	094000	45464250	7580	7580	7580	7580	0
619	20240419	093900	45464250	7580	7580	7580	7580	0
620	20240419	093800	45464250	7580	7580	7580	7580	0
621	20240419	093700	45464250	7580	7600	7670	7580	282
622	20240419	093600	43320980	7600	7600	7600	7600	76
623	20240419	093500	42743380	7600	7610	7610	7600	179
624	20240419	093400	41382680	7610	7610	7610	7610	0
625	20240419	093300	41382680	7610	7610	7610	7610	0
626	20240419	093200	41382680	7610	7610	7610	7610	0
627	20240419	093100	41382680	7610	7650	7650	7610	577
628	20240419	093000	36986910	7650	7660	7660	7650	17
629	20240419	092900	36856730	7670	7670	7670	7650	401
630	20240419	092800	33786860	7670	7670	7670	7670	65
631	20240419	092700	33288310	7670	7670	7670	7670	74
632	20240419	092600	32720730	7670	7670	7670	7670	85
633	20240419	092500	32068780	7670	7690	7690	7670	701
634	20240419	092400	26682370	7690	7690	7690	7690	0
635	20240419	092300	26682370	7690	7690	7690	7690	0
636	20240419	092200	26682370	7690	7690	7690	7690	17
637	20240419	092100	26551640	7690	7700	7700	7690	100
638	20240419	092000	25781810	7700	7710	7710	7700	300
639	20240419	091900	23471750	7710	7710	7710	7710	328
640	20240419	091800	20942870	7770	7750	7770	7700	80
641	20240419	091700	20325380	7750	7750	7750	7750	100
642	20240419	091600	19550380	7750	7750	7750	7750	0
643	20240419	091500	19550380	7750	7750	7750	7750	117
644	20240419	091400	18643630	7750	7750	7790	7750	551
645	20240419	091300	14372380	7760	7810	7810	7760	928
646	20240419	091200	7140260	7800	7800	7800	7800	0
647	20240419	091100	7140260	7800	7800	7800	7800	0
648	20240419	091000	7140260	7800	7800	7800	7800	0
649	20240419	090900	7140260	7800	7810	7810	7800	74
650	20240419	090800	6562810	7810	7810	7810	7810	17
651	20240419	090700	6430040	7800	7820	7820	7800	228
652	20240419	090600	4649850	7860	7860	7860	7860	1
653	20240419	090500	4641990	7810	7810	7810	7810	0
654	20240419	090400	4641990	7810	7810	7810	7810	0
655	20240419	090300	4641990	7810	7810	7810	7810	0
656	20240419	090200	4641990	7810	7810	7810	7810	0
657	20240419	090100	4641990	7810	7830	7830	7810	491
658	20240419	090000	798740	7830	7870	7870	7830	102