KissMeData/004080/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	184000	136502680	15100	15100	15100	15100	245
3	20240419	183900	136502680	15100	15100	15100	15100	0
4	20240419	183800	136502680	15100	15100	15100	15100	0
5	20240419	183700	136502680	15100	15100	15100	15100	0
6	20240419	183600	136502680	15100	15100	15100	15100	0
7	20240419	183500	136502680	15100	15100	15100	15100	0
8	20240419	183400	136502680	15100	15100	15100	15100	0
9	20240419	183300	136502680	15100	15100	15100	15100	0
10	20240419	183200	136502680	15100	15100	15100	15100	0
11	20240419	183100	136502680	15100	15100	15100	15100	0
12	20240419	183000	136502680	15100	15100	15100	15100	0
13	20240419	182900	136502680	15100	15100	15100	15100	0
14	20240419	182800	136502680	15100	15100	15100	15100	0
15	20240419	182700	136502680	15100	15100	15100	15100	0
16	20240419	182600	136502680	15100	15100	15100	15100	0
17	20240419	182500	136502680	15100	15100	15100	15100	0
18	20240419	182400	136502680	15100	15100	15100	15100	0
19	20240419	182300	136502680	15100	15100	15100	15100	0
20	20240419	182200	136502680	15100	15100	15100	15100	0
21	20240419	182100	136502680	15100	15100	15100	15100	0
22	20240419	182000	136502680	15100	15100	15100	15100	0
23	20240419	181900	136502680	15100	15100	15100	15100	0
24	20240419	181800	136502680	15100	15100	15100	15100	0
25	20240419	181700	136502680	15100	15100	15100	15100	0
26	20240419	181600	136502680	15100	15100	15100	15100	0
27	20240419	181500	136502680	15100	15100	15100	15100	0
28	20240419	181400	136502680	15100	15100	15100	15100	0
29	20240419	181300	136502680	15100	15100	15100	15100	0
30	20240419	181200	136502680	15100	15100	15100	15100	0
31	20240419	181100	136502680	15100	15100	15100	15100	0
32	20240419	181000	136502680	15100	15100	15100	15100	245
33	20240419	180900	136502680	15100	15100	15100	15100	0
34	20240419	180800	136502680	15100	15100	15100	15100	0
35	20240419	180700	136502680	15100	15100	15100	15100	0
36	20240419	180600	136502680	15100	15100	15100	15100	0
37	20240419	180500	136502680	15100	15100	15100	15100	0
38	20240419	180400	136502680	15100	15100	15100	15100	0
39	20240419	180300	136502680	15100	15100	15100	15100	0
40	20240419	180200	136502680	15100	15100	15100	15100	0
41	20240419	180100	136502680	15100	15100	15100	15100	0
42	20240419	180000	136502680	15100	15100	15100	15100	0
43	20240419	175900	136502680	15100	15100	15100	15100	0
44	20240419	175800	136502680	15100	15100	15100	15100	0
45	20240419	175700	136502680	15100	15100	15100	15100	0
46	20240419	175600	136502680	15100	15100	15100	15100	0
47	20240419	175500	136502680	15100	15100	15100	15100	0
48	20240419	175400	136502680	15100	15100	15100	15100	0
49	20240419	175300	136502680	15100	15100	15100	15100	0
50	20240419	175200	136502680	15100	15100	15100	15100	0
51	20240419	175100	136502680	15100	15100	15100	15100	0
52	20240419	175000	136502680	15100	15100	15100	15100	0
53	20240419	174900	136502680	15100	15100	15100	15100	0
54	20240419	174800	136502680	15100	15100	15100	15100	0
55	20240419	174700	136502680	15100	15100	15100	15100	0
56	20240419	174600	136502680	15100	15100	15100	15100	0
57	20240419	174500	136502680	15100	15100	15100	15100	0
58	20240419	174400	136502680	15100	15100	15100	15100	0
59	20240419	174300	136502680	15100	15100	15100	15100	0
60	20240419	174200	136502680	15100	15100	15100	15100	0
61	20240419	174100	136502680	15100	15100	15100	15100	0
62	20240419	174000	136502680	15100	15100	15100	15100	245
63	20240419	173900	136502680	15100	15100	15100	15100	0
64	20240419	173800	136502680	15100	15100	15100	15100	0
65	20240419	173700	136502680	15100	15100	15100	15100	0
66	20240419	173600	136502680	15100	15100	15100	15100	0
67	20240419	173500	136502680	15100	15100	15100	15100	0
68	20240419	173400	136502680	15100	15100	15100	15100	0
69	20240419	173300	136502680	15100	15100	15100	15100	0
70	20240419	173200	136502680	15100	15100	15100	15100	0
71	20240419	173100	136502680	15100	15100	15100	15100	0
72	20240419	173000	136502680	15100	15100	15100	15100	0
73	20240419	172900	136502680	15100	15100	15100	15100	0
74	20240419	172800	136502680	15100	15100	15100	15100	0
75	20240419	172700	136502680	15100	15100	15100	15100	0
76	20240419	172600	136502680	15100	15100	15100	15100	0
77	20240419	172500	136502680	15100	15100	15100	15100	0
78	20240419	172400	136502680	15100	15100	15100	15100	0
79	20240419	172300	136502680	15100	15100	15100	15100	0
80	20240419	172200	136502680	15100	15100	15100	15100	0
81	20240419	172100	136502680	15100	15100	15100	15100	0
82	20240419	172000	136502680	15100	15100	15100	15100	0
83	20240419	171900	136502680	15100	15100	15100	15100	0
84	20240419	171800	136502680	15100	15100	15100	15100	0
85	20240419	171700	136502680	15100	15100	15100	15100	0
86	20240419	171600	136502680	15100	15100	15100	15100	0
87	20240419	171500	136502680	15100	15100	15100	15100	0
88	20240419	171400	136502680	15100	15100	15100	15100	0
89	20240419	171300	136502680	15100	15100	15100	15100	0
90	20240419	171200	136502680	15100	15100	15100	15100	0
91	20240419	171100	136502680	15100	15100	15100	15100	0
92	20240419	171000	136502680	15100	15100	15100	15100	245
93	20240419	170900	136502680	15100	15100	15100	15100	0
94	20240419	170800	136502680	15100	15100	15100	15100	0
95	20240419	170700	136502680	15100	15100	15100	15100	0
96	20240419	170600	136502680	15100	15100	15100	15100	0
97	20240419	170500	136502680	15100	15100	15100	15100	0
98	20240419	170400	136502680	15100	15100	15100	15100	0
99	20240419	170300	136502680	15100	15100	15100	15100	0
100	20240419	170200	136502680	15100	15100	15100	15100	0
101	20240419	170100	136502680	15100	15100	15100	15100	0
102	20240419	170000	136502680	15100	15100	15100	15100	0
103	20240419	165900	136502680	15100	15100	15100	15100	0
104	20240419	165800	136502680	15100	15100	15100	15100	0
105	20240419	165700	136502680	15100	15100	15100	15100	0
106	20240419	165600	136502680	15100	15100	15100	15100	0
107	20240419	165500	136502680	15100	15100	15100	15100	0
108	20240419	165400	136502680	15100	15100	15100	15100	0
109	20240419	165300	136502680	15100	15100	15100	15100	0
110	20240419	165200	136502680	15100	15100	15100	15100	0
111	20240419	165100	136502680	15100	15100	15100	15100	0
112	20240419	165000	136502680	15100	15100	15100	15100	0
113	20240419	164900	136502680	15100	15100	15100	15100	0
114	20240419	164800	136502680	15100	15100	15100	15100	0
115	20240419	164700	136502680	15100	15100	15100	15100	0
116	20240419	164600	136502680	15100	15100	15100	15100	0
117	20240419	164500	136502680	15100	15100	15100	15100	0
118	20240419	164400	136502680	15100	15100	15100	15100	0
119	20240419	164300	136502680	15100	15100	15100	15100	0
120	20240419	164200	136502680	15100	15100	15100	15100	0
121	20240419	164100	136502680	15100	15100	15100	15100	0
122	20240419	164000	136502680	15100	15100	15100	15100	245
123	20240419	163900	136502680	15100	15100	15100	15100	0
124	20240419	163800	136502680	15100	15100	15100	15100	0
125	20240419	163700	136502680	15100	15100	15100	15100	0
126	20240419	163600	136502680	15100	15100	15100	15100	0
127	20240419	163500	136502680	15100	15100	15100	15100	0
128	20240419	163400	136502680	15100	15100	15100	15100	0
129	20240419	163300	136502680	15100	15100	15100	15100	0
130	20240419	163200	136502680	15100	15100	15100	15100	0
131	20240419	163100	136502680	15100	15100	15100	15100	0
132	20240419	163000	136502680	15100	15100	15100	15100	0
133	20240419	162900	136502680	15100	15100	15100	15100	0
134	20240419	162800	136502680	15100	15100	15100	15100	0
135	20240419	162700	136502680	15100	15100	15100	15100	0
136	20240419	162600	136502680	15100	15100	15100	15100	0
137	20240419	162500	136502680	15100	15100	15100	15100	0
138	20240419	162400	136502680	15100	15100	15100	15100	0
139	20240419	162300	136502680	15100	15100	15100	15100	0
140	20240419	162200	136502680	15100	15100	15100	15100	0
141	20240419	162100	136502680	15100	15100	15100	15100	0
142	20240419	162000	136502680	15100	15100	15100	15100	0
143	20240419	161900	136502680	15100	15100	15100	15100	0
144	20240419	161800	136502680	15100	15100	15100	15100	0
145	20240419	161700	136502680	15100	15100	15100	15100	0
146	20240419	161600	136502680	15100	15100	15100	15100	0
147	20240419	161500	136502680	15100	15100	15100	15100	0
148	20240419	161400	136502680	15100	15100	15100	15100	0
149	20240419	161300	136502680	15100	15100	15100	15100	0
150	20240419	161200	136502680	15100	15100	15100	15100	0
151	20240419	161100	136502680	15100	15100	15100	15100	0
152	20240419	161000	136502680	15100	15100	15100	15100	245
153	20240419	160900	136502680	15100	15100	15100	15100	0
154	20240419	160800	136502680	15100	15100	15100	15100	0
155	20240419	160700	136502680	15100	15100	15100	15100	0
156	20240419	160600	136502680	15100	15100	15100	15100	0
157	20240419	160500	136502680	15100	15100	15100	15100	0
158	20240419	160400	136502680	15100	15100	15100	15100	0
159	20240419	160300	136502680	15100	15100	15100	15100	0
160	20240419	160200	136502680	15100	15100	15100	15100	0
161	20240419	160100	136502680	15100	15100	15100	15100	0
162	20240419	160000	136502680	15100	15100	15100	15100	0
163	20240419	155900	136502680	15100	15100	15100	15100	0
164	20240419	155800	136502680	15100	15100	15100	15100	0
165	20240419	155700	136502680	15100	15100	15100	15100	0
166	20240419	155600	136502680	15100	15100	15100	15100	0
167	20240419	155500	136502680	15100	15100	15100	15100	0
168	20240419	155400	136502680	15100	15100	15100	15100	0
169	20240419	155300	136502680	15100	15100	15100	15100	0
170	20240419	155200	136502680	15100	15100	15100	15100	0
171	20240419	155100	136502680	15100	15100	15100	15100	0
172	20240419	155000	136502680	15100	15100	15100	15100	0
173	20240419	154900	136502680	15100	15100	15100	15100	0
174	20240419	154800	136502680	15100	15100	15100	15100	0
175	20240419	154700	136502680	15100	15100	15100	15100	0
176	20240419	154600	136502680	15100	15100	15100	15100	0
177	20240419	154500	136502680	15100	15100	15100	15100	0
178	20240419	154400	136502680	15100	15100	15100	15100	0
179	20240419	154300	136502680	15100	15100	15100	15100	0
180	20240419	154200	136502680	15100	15100	15100	15100	0
181	20240419	154100	136502680	15100	15100	15100	15100	0
182	20240419	154000	136502680	15100	15100	15100	15100	245
183	20240419	153900	136502680	15100	15100	15100	15100	0
184	20240419	153800	136502680	15100	15100	15100	15100	0
185	20240419	153700	136502680	15100	15100	15100	15100	0
186	20240419	153600	136502680	15100	15100	15100	15100	0
187	20240419	153500	136502680	15100	15100	15100	15100	0
188	20240419	153400	136502680	15100	15100	15100	15100	0
189	20240419	153300	136502680	15100	15100	15100	15100	0
190	20240419	153200	136502680	15100	15100	15100	15100	0
191	20240419	153100	136502680	15100	15100	15100	15100	0
192	20240419	153000	136502680	15100	15100	15100	15100	245
193	20240419	152900	132803180	15100	15100	15100	15100	0
194	20240419	152800	132803180	15100	15100	15100	15100	0
195	20240419	152700	132803180	15100	15100	15100	15100	0
196	20240419	152600	132803180	15100	15100	15100	15100	0
197	20240419	152500	132803180	15100	15100	15100	15100	0
198	20240419	152400	132803180	15100	15100	15100	15100	0
199	20240419	152300	132803180	15100	15100	15100	15100	0
200	20240419	152200	132803180	15100	15100	15100	15100	0
201	20240419	152100	132803180	15100	15100	15100	15100	0
202	20240419	152000	132803180	15100	15100	15100	15100	0
203	20240419	151900	132803180	15100	15080	15100	15080	151
204	20240419	151800	130524590	15080	15080	15080	15080	10
205	20240419	151700	130373790	15090	15090	15090	15090	10
206	20240419	151600	130222890	15090	15080	15090	15080	13
207	20240419	151500	130026840	15090	15020	15090	15020	348
208	20240419	151400	124791250	15020	15020	15020	15000	25
209	20240419	151300	124415930	15000	15000	15000	15000	641
210	20240419	151200	114800930	15000	15000	15000	15000	0
211	20240419	151100	114800930	15000	15000	15000	15000	0
212	20240419	151000	114800930	15000	15000	15000	15000	0
213	20240419	150900	114800930	15000	15000	15000	15000	0
214	20240419	150800	114800930	15000	15000	15000	15000	0
215	20240419	150700	114800930	15000	15000	15000	15000	0
216	20240419	150600	114800930	15000	15000	15000	15000	10
217	20240419	150500	114650930	15000	15000	15000	15000	0
218	20240419	150400	114650930	15000	15000	15000	15000	0
219	20240419	150300	114650930	15000	15000	15000	15000	0
220	20240419	150200	114650930	15000	15000	15000	15000	0
221	20240419	150100	114650930	15000	15000	15000	15000	110
222	20240419	150000	113000930	15000	14960	15000	14960	83
223	20240419	145900	111758860	14980	14980	14980	14980	3
224	20240419	145800	111713920	14980	14980	14980	14980	0
225	20240419	145700	111713920	14980	14980	14980	14980	0
226	20240419	145600	111713920	14980	14980	14980	14980	0
227	20240419	145500	111713920	14980	14980	14980	14980	0
228	20240419	145400	111713920	14980	14980	14980	14980	0
229	20240419	145300	111713920	14980	14980	14980	14980	0
230	20240419	145200	111713920	14980	14980	14980	14980	5
231	20240419	145100	111639020	14980	14980	14980	14980	0
232	20240419	145000	111639020	14980	14980	14980	14980	0
233	20240419	144900	111639020	14980	14920	14980	14920	4
234	20240419	144800	111579220	14920	14930	14930	14920	100
235	20240419	144700	110087160	14990	14990	14990	14990	0
236	20240419	144600	110087160	14990	14990	14990	14990	0
237	20240419	144500	110087160	14990	14990	14990	14990	0
238	20240419	144400	110087160	14990	14990	14990	14990	0
239	20240419	144300	110087160	14990	14990	14990	14990	0
240	20240419	144200	110087160	14990	14990	14990	14990	0
241	20240419	144100	110087160	14990	14990	14990	14990	0
242	20240419	144000	110087160	14990	14990	14990	14990	5
243	20240419	143900	110012210	14990	14990	14990	14990	0
244	20240419	143800	110012210	14990	14990	14990	14990	0
245	20240419	143700	110012210	14990	14990	14990	14990	0
246	20240419	143600	110012210	14990	14990	14990	14990	0
247	20240419	143500	110012210	14990	14930	14990	14920	7
248	20240419	143400	109907410	14930	14930	14930	14930	0
249	20240419	143300	109907410	14930	14930	14930	14930	0
250	20240419	143200	109907410	14930	14930	14930	14930	0
251	20240419	143100	109907410	14930	14930	14930	14930	0
252	20240419	143000	109907410	14930	14930	14930	14930	5
253	20240419	142900	109832760	14930	14930	14930	14930	0
254	20240419	142800	109832760	14930	14930	14930	14930	0
255	20240419	142700	109832760	14930	14930	14930	14930	5
256	20240419	142600	109758110	15000	15000	15000	15000	0
257	20240419	142500	109758110	15000	15000	15000	15000	0
258	20240419	142400	109758110	15000	15000	15000	15000	0
259	20240419	142300	109758110	15000	15000	15000	15000	0
260	20240419	142200	109758110	15000	15000	15000	15000	0
261	20240419	142100	109758110	15000	15000	15000	15000	0
262	20240419	142000	109758110	15000	15000	15000	15000	0
263	20240419	141900	109758110	15000	15000	15000	15000	0
264	20240419	141800	109758110	15000	15000	15000	15000	0
265	20240419	141700	109758110	15000	15000	15000	15000	0
266	20240419	141600	109758110	15000	15000	15000	15000	0
267	20240419	141500	109758110	15000	15000	15000	15000	0
268	20240419	141400	109758110	15000	15000	15000	15000	0
269	20240419	141300	109758110	15000	15000	15000	15000	0
270	20240419	141200	109758110	15000	15000	15000	15000	0
271	20240419	141100	109758110	15000	15000	15000	15000	0
272	20240419	141000	109758110	15000	15000	15000	15000	2
273	20240419	140900	109728110	15000	15000	15000	15000	0
274	20240419	140800	109728110	15000	15000	15000	15000	0
275	20240419	140700	109728110	15000	14990	15000	14990	18
276	20240419	140600	109458280	15000	15000	15000	15000	8
277	20240419	140500	109338280	15000	14990	15000	14990	66
278	20240419	140400	108348890	14990	14990	14990	14990	0
279	20240419	140300	108348890	14990	14990	14990	14990	0
280	20240419	140200	108348890	14990	14990	14990	14990	105
281	20240419	140100	106774940	15000	15000	15000	15000	0
282	20240419	140000	106774940	15000	14930	15000	14930	3
283	20240419	135900	106730080	15000	15000	15000	15000	5
284	20240419	135800	106655080	15000	15000	15000	15000	0
285	20240419	135700	106655080	15000	15000	15000	15000	0
286	20240419	135600	106655080	15000	15000	15000	15000	0
287	20240419	135500	106655080	15000	15000	15000	15000	0
288	20240419	135400	106655080	15000	15000	15000	15000	3
289	20240419	135300	106610080	14920	14920	14920	14920	0
290	20240419	135200	106610080	14920	14920	14920	14920	0
291	20240419	135100	106610080	14920	14920	14920	14920	0
292	20240419	135000	106610080	14920	15000	15000	14920	53
293	20240419	134900	105818840	15000	15000	15000	15000	1
294	20240419	134800	105803840	15000	15000	15000	15000	0
295	20240419	134700	105803840	15000	15000	15000	15000	0
296	20240419	134600	105803840	15000	15000	15000	15000	50
297	20240419	134500	105053840	15000	15000	15000	15000	0
298	20240419	134400	105053840	15000	15000	15000	15000	1
299	20240419	134300	105038840	15000	15000	15000	15000	0
300	20240419	134200	105038840	15000	15000	15000	15000	0
301	20240419	134100	105038840	15000	15000	15000	15000	0
302	20240419	134000	105038840	15000	15000	15000	15000	4
303	20240419	133900	104978840	15000	15000	15000	15000	0
304	20240419	133800	104978840	15000	15000	15000	15000	4
305	20240419	133700	104918840	15000	15000	15000	15000	0
306	20240419	133600	104918840	15000	15000	15000	15000	0
307	20240419	133500	104918840	15000	15000	15000	15000	0
308	20240419	133400	104918840	15000	15000	15000	15000	0
309	20240419	133300	104918840	15000	15000	15000	15000	0
310	20240419	133200	104918840	15000	15000	15000	15000	0
311	20240419	133100	104918840	15000	15000	15000	15000	0
312	20240419	133000	104918840	15000	15000	15000	15000	2
313	20240419	132900	104888840	15000	15000	15000	15000	1
314	20240419	132800	104873840	15000	15000	15000	15000	0
315	20240419	132700	104873840	15000	15000	15000	15000	0
316	20240419	132600	104873840	15000	15000	15000	15000	0
317	20240419	132500	104873840	15000	15000	15000	15000	0
318	20240419	132400	104873840	15000	15000	15000	15000	0
319	20240419	132300	104873840	15000	15000	15000	15000	0
320	20240419	132200	104873840	15000	15000	15000	15000	3
321	20240419	132100	104828840	15000	15000	15000	15000	0
322	20240419	132000	104828840	15000	15000	15000	15000	0
323	20240419	131900	104828840	15000	15000	15000	15000	0
324	20240419	131800	104828840	15000	15000	15000	15000	0
325	20240419	131700	104828840	15000	15000	15000	15000	0
326	20240419	131600	104828840	15000	15000	15000	15000	0
327	20240419	131500	104828840	15000	15000	15000	15000	0
328	20240419	131400	104828840	15000	15000	15000	15000	0
329	20240419	131300	104828840	15000	15000	15000	15000	2
330	20240419	131200	104798840	15000	15000	15000	15000	0
331	20240419	131100	104798840	15000	15000	15000	15000	0
332	20240419	131000	104798840	15000	15000	15000	15000	0
333	20240419	130900	104798840	15000	15000	15000	15000	0
334	20240419	130800	104798840	15000	15000	15000	15000	0
335	20240419	130700	104798840	15000	15000	15000	15000	0
336	20240419	130600	104798840	15000	15000	15000	15000	0
337	20240419	130500	104798840	15000	15000	15000	15000	2
338	20240419	130400	104768840	15000	15000	15000	15000	0
339	20240419	130300	104768840	15000	15000	15000	15000	0
340	20240419	130200	104768840	15000	15000	15000	15000	0
341	20240419	130100	104768840	15000	15000	15000	15000	9
342	20240419	130000	104633840	15000	15000	15000	15000	4
343	20240419	125900	104573840	15000	15000	15000	15000	0
344	20240419	125800	104573840	15000	15000	15000	15000	0
345	20240419	125700	104573840	15000	15000	15000	15000	0
346	20240419	125600	104573840	15000	15000	15000	15000	0
347	20240419	125500	104573840	15000	15000	15000	15000	0
348	20240419	125400	104573840	15000	15000	15000	15000	0
349	20240419	125300	104573840	15000	15000	15000	15000	0
350	20240419	125200	104573840	15000	14990	15000	14990	51
351	20240419	125100	103808890	14990	14990	14990	14990	2
352	20240419	125000	103778910	15000	15000	15000	15000	0
353	20240419	124900	103778910	15000	15000	15000	15000	0
354	20240419	124800	103778910	15000	15000	15000	15000	2
355	20240419	124700	103748910	15020	15020	15020	15020	0
356	20240419	124600	103748910	15020	14940	15020	14940	226
357	20240419	124500	100370950	14940	14830	14940	14830	10
358	20240419	124400	100221880	14830	14830	14830	14830	0
359	20240419	124300	100221880	14830	14830	14830	14830	0
360	20240419	124200	100221880	14830	14830	14830	14830	1
361	20240419	124100	100207050	14940	14940	14940	14940	0
362	20240419	124000	100207050	14940	14940	14940	14940	3
363	20240419	123900	100162230	14940	14940	14940	14940	1
364	20240419	123800	100147290	14940	14940	14940	14940	0
365	20240419	123700	100147290	14940	14940	14940	14940	0
366	20240419	123600	100147290	14940	14940	14940	14940	0
367	20240419	123500	100147290	14940	14940	14940	14940	4
368	20240419	123400	100087530	14940	14870	14940	14860	237
369	20240419	123300	96556620	14920	14920	14920	14920	3
370	20240419	123200	96511860	14920	14920	14920	14920	0
371	20240419	123100	96511860	14920	14920	14920	14920	0
372	20240419	123000	96511860	14920	14920	14920	14920	0
373	20240419	122900	96511860	14920	14920	14920	14920	0
374	20240419	122800	96511860	14920	14920	14920	14920	0
375	20240419	122700	96511860	14920	14920	14920	14920	2
376	20240419	122600	96482020	14920	14920	14920	14920	0
377	20240419	122500	96482020	14920	14920	14920	14920	0
378	20240419	122400	96482020	14920	14920	14920	14920	0
379	20240419	122300	96482020	14920	14920	14920	14920	0
380	20240419	122200	96482020	14920	14920	14920	14920	0
381	20240419	122100	96482020	14920	14920	14920	14920	0
382	20240419	122000	96482020	14920	14920	14920	14920	10
383	20240419	121900	96332820	14920	14920	14920	14920	0
384	20240419	121800	96332820	14920	14920	14920	14920	0
385	20240419	121700	96332820	14920	14920	14920	14920	0
386	20240419	121600	96332820	14920	14920	14920	14920	0
387	20240419	121500	96332820	14920	14920	14920	14920	0
388	20240419	121400	96332820	14920	14920	14920	14920	0
389	20240419	121300	96332820	14920	14920	14920	14920	0
390	20240419	121200	96332820	14920	14920	14920	14920	0
391	20240419	121100	96332820	14920	14920	14920	14920	0
392	20240419	121000	96332820	14920	14920	14920	14920	0
393	20240419	120900	96332820	14920	14920	14920	14920	0
394	20240419	120800	96332820	14920	14920	14920	14920	0
395	20240419	120700	96332820	14920	14920	14920	14920	0
396	20240419	120600	96332820	14920	14920	14920	14920	0
397	20240419	120500	96332820	14920	14920	14920	14920	0
398	20240419	120400	96332820	14920	14920	14920	14920	0
399	20240419	120300	96332820	14920	14920	14920	14920	0
400	20240419	120200	96332820	14920	14920	14920	14920	0
401	20240419	120100	96332820	14920	14920	14920	14920	0
402	20240419	120000	96332820	14920	14920	14920	14920	2
403	20240419	115900	96302980	14920	14920	14920	14920	0
404	20240419	115800	96302980	14920	14920	14920	14920	1
405	20240419	115700	96288060	14830	14830	14830	14830	1
406	20240419	115600	96273230	14920	14920	14920	14920	0
407	20240419	115500	96273230	14920	14920	14920	14920	3
408	20240419	115400	96228470	14920	14920	14920	14920	0
409	20240419	115300	96228470	14920	14920	14920	14920	0
410	20240419	115200	96228470	14920	14920	14920	14920	0
411	20240419	115100	96228470	14920	14920	14920	14920	2
412	20240419	115000	96198630	14920	14920	14920	14920	0
413	20240419	114900	96198630	14920	14920	14920	14920	0
414	20240419	114800	96198630	14920	14920	14920	14920	0
415	20240419	114700	96198630	14920	14920	14920	14920	0
416	20240419	114600	96198630	14920	14920	14920	14920	0
417	20240419	114500	96198630	14920	14910	14920	14910	7
418	20240419	114400	96094250	14910	14910	14910	14910	2
419	20240419	114300	96064430	14920	14920	14920	14920	0
420	20240419	114200	96064430	14920	14920	14920	14920	0
421	20240419	114100	96064430	14920	14920	14920	14920	0
422	20240419	114000	96064430	14920	14920	14920	14920	0
423	20240419	113900	96064430	14920	14920	14920	14920	0
424	20240419	113800	96064430	14920	14920	14920	14920	0
425	20240419	113700	96064430	14920	14920	14920	14920	0
426	20240419	113600	96064430	14920	14720	14920	14650	211
427	20240419	113500	92968120	14930	14880	14930	14880	14
428	20240419	113400	92759320	14880	14930	14930	14660	186
429	20240419	113300	90029770	14650	14760	14760	14650	300
430	20240419	113200	85629050	14950	14950	14950	14950	0
431	20240419	113100	85629050	14950	14950	14950	14950	0
432	20240419	113000	85629050	14950	14950	14950	14950	0
433	20240419	112900	85629050	14950	14780	14950	14780	151
434	20240419	112800	83390330	14800	14830	14830	14800	270
435	20240419	112700	79393620	14810	14810	14810	14810	0
436	20240419	112600	79393620	14810	14810	14810	14810	0
437	20240419	112500	79393620	14810	14810	14810	14810	0
438	20240419	112400	79393620	14810	14810	14810	14810	0
439	20240419	112300	79393620	14810	14810	14810	14810	0
440	20240419	112200	79393620	14810	14810	14810	14810	83
441	20240419	112100	78164390	14820	14820	14820	14820	0
442	20240419	112000	78164390	14820	14820	14820	14820	0
443	20240419	111900	78164390	14820	14820	14820	14820	1
444	20240419	111800	78149570	14830	14830	14830	14830	0
445	20240419	111700	78149570	14830	14830	14830	14830	0
446	20240419	111600	78149570	14830	14830	14830	14830	1
447	20240419	111500	78134740	14830	14830	14830	14830	0
448	20240419	111400	78134740	14830	14880	14880	14830	54
449	20240419	111300	77332220	14880	14880	14880	14880	17
450	20240419	111200	77079260	14950	14950	14950	14950	0
451	20240419	111100	77079260	14950	14950	14950	14950	0
452	20240419	111000	77079260	14950	14880	14950	14880	2
453	20240419	110900	77049430	14890	14890	14890	14890	1
454	20240419	110800	77034540	14890	14890	14890	14890	100
455	20240419	110700	75545540	14890	14900	14900	14890	70
456	20240419	110600	74503210	14950	14900	14950	14900	31
457	20240419	110500	74041260	14950	14950	14950	14950	0
458	20240419	110400	74041260	14950	14950	14950	14950	0
459	20240419	110300	74041260	14950	14900	14950	14900	2
460	20240419	110200	74011410	14900	14900	14900	14900	0
461	20240419	110100	74011410	14900	14900	14900	14900	0
462	20240419	110000	74011410	14900	14900	14900	14900	0
463	20240419	105900	74011410	14900	14910	14910	14900	128
464	20240419	105800	72104040	14900	14900	14900	14900	0
465	20240419	105700	72104040	14900	14900	14900	14900	0
466	20240419	105600	72104040	14900	14900	14900	14900	0
467	20240419	105500	72104040	14900	14910	14910	14900	50
468	20240419	105400	71358920	14910	14910	14910	14910	0
469	20240419	105300	71358920	14910	14910	14910	14910	0
470	20240419	105200	71358920	14910	14910	14910	14910	0
471	20240419	105100	71358920	14910	14910	14910	14910	60
472	20240419	105000	70464320	14920	14930	14930	14920	82
473	20240419	104900	69240820	14920	14920	14920	14920	0
474	20240419	104800	69240820	14920	14920	14920	14920	21
475	20240419	104700	68927500	14920	14920	14920	14920	107
476	20240419	104600	67331060	14920	14920	14920	14920	58
477	20240419	104500	66465700	14920	14920	14920	14920	0
478	20240419	104400	66465700	14920	14940	14940	14920	60
479	20240419	104300	65569320	14960	14960	14960	14960	3
480	20240419	104200	65524440	14950	14950	14950	14950	106
481	20240419	104100	63939740	14940	14940	14940	14940	2
482	20240419	104000	63909860	14940	14940	14940	14940	0
483	20240419	103900	63909860	14940	14940	14940	14940	0
484	20240419	103800	63909860	14940	14940	14940	14940	0
485	20240419	103700	63909860	14940	14950	14950	14940	200
486	20240419	103600	60921690	14940	14970	14970	14940	21
487	20240419	103500	60607620	15050	15050	15050	15050	0
488	20240419	103400	60607620	15050	15050	15050	15050	0
489	20240419	103300	60607620	15050	15050	15050	15050	0
490	20240419	103200	60607620	15050	15050	15050	15050	0
491	20240419	103100	60607620	15050	15050	15050	15050	0
492	20240419	103000	60607620	15050	15050	15050	15050	0
493	20240419	102900	60607620	15050	15050	15050	15050	0
494	20240419	102800	60607620	15050	15050	15050	15050	159
495	20240419	102700	58214670	15050	14980	15050	14980	74
496	20240419	102600	57105710	15040	15040	15040	15040	0
497	20240419	102500	57105710	15040	15040	15040	15040	0
498	20240419	102400	57105710	15040	15040	15040	15040	0
499	20240419	102300	57105710	15040	15040	15040	15040	0
500	20240419	102200	57105710	15040	15040	15040	15040	0
501	20240419	102100	57105710	15040	15040	15040	15040	0
502	20240419	102000	57105710	15040	15040	15040	15040	0
503	20240419	101900	57105710	15040	15040	15040	15040	0
504	20240419	101800	57105710	15040	15040	15040	15040	0
505	20240419	101700	57105710	15040	15040	15040	15040	0
506	20240419	101600	57105710	15040	15040	15040	15040	2
507	20240419	101500	57075630	14930	14960	15050	14920	10
508	20240419	101400	56926160	15050	15050	15050	15050	0
509	20240419	101300	56926160	15050	15050	15050	15050	0
510	20240419	101200	56926160	15050	15050	15050	15050	3
511	20240419	101100	56881010	15050	15050	15050	15050	0
512	20240419	101000	56881010	15050	15000	15050	14980	43
513	20240419	100900	56236060	15050	15050	15050	15050	0
514	20240419	100800	56236060	15050	15050	15050	15050	0
515	20240419	100700	56236060	15050	15050	15050	15050	0
516	20240419	100600	56236060	15050	15050	15050	15050	0
517	20240419	100500	56236060	15050	15050	15050	15050	0
518	20240419	100400	56236060	15050	15050	15050	15050	0
519	20240419	100300	56236060	15050	15050	15050	15050	0
520	20240419	100200	56236060	15050	15050	15050	15050	2
521	20240419	100100	56205960	15060	15050	15060	15050	3
522	20240419	100000	56160790	15070	15070	15070	15070	0
523	20240419	095900	56160790	15070	15070	15070	15070	0
524	20240419	095800	56160790	15070	15070	15070	15070	0
525	20240419	095700	56160790	15070	15070	15070	15070	1
526	20240419	095600	56145720	15080	15080	15080	15080	0
527	20240419	095500	56145720	15080	15080	15080	15080	0
528	20240419	095400	56145720	15080	15080	15080	15080	0
529	20240419	095300	56145720	15080	15080	15080	15080	0
530	20240419	095200	56145720	15080	15080	15080	15080	5
531	20240419	095100	56070320	15080	15080	15080	15080	5
532	20240419	095000	55994920	15090	15090	15090	15090	0
533	20240419	094900	55994920	15090	15090	15090	15090	0
534	20240419	094800	55994920	15090	15090	15090	15090	0
535	20240419	094700	55994920	15090	15090	15090	15090	0
536	20240419	094600	55994920	15090	15090	15090	15090	0
537	20240419	094500	55994920	15090	15090	15090	15090	10
538	20240419	094400	55844020	15090	15050	15090	15050	115
539	20240419	094300	54113070	15100	15100	15100	15100	4
540	20240419	094200	54052670	15100	15100	15100	15100	0
541	20240419	094100	54052670	15100	15100	15100	15100	8
542	20240419	094000	53931870	15050	15050	15050	15050	0
543	20240419	093900	53931870	15050	15050	15050	15050	1
544	20240419	093800	53916820	15100	15100	15100	15100	0
545	20240419	093700	53916820	15100	15100	15100	15100	0
546	20240419	093600	53916820	15100	15100	15100	15100	2
547	20240419	093500	53886620	15050	15100	15100	15050	31
548	20240419	093400	53418570	15100	15100	15100	15100	0
549	20240419	093300	53418570	15100	15100	15100	15100	0
550	20240419	093200	53418570	15100	15100	15100	15050	11
551	20240419	093100	53252520	15100	15100	15100	15100	309
552	20240419	093000	48586620	15100	15100	15100	15100	10
553	20240419	092900	48435620	15100	15100	15100	15060	204
554	20240419	092800	45355260	15100	15100	15100	15100	0
555	20240419	092700	45355260	15100	15100	15100	15100	0
556	20240419	092600	45355260	15100	15070	15100	15070	2
557	20240419	092500	45325090	15100	15100	15100	15100	5
558	20240419	092400	45249590	15100	15080	15100	15080	55
559	20240419	092300	44420130	15100	15080	15100	15080	96
560	20240419	092200	42972430	15080	15080	15080	15080	1
561	20240419	092100	42957350	15090	15090	15090	15090	6
562	20240419	092000	42866810	15090	15090	15090	15050	17
563	20240419	091900	42610320	15100	15100	15100	15100	0
564	20240419	091800	42610320	15100	15100	15100	15100	0
565	20240419	091700	42610320	15100	15050	15100	15050	4
566	20240419	091600	42550070	15050	15040	15100	15040	413
567	20240419	091500	36334020	14950	14950	14950	14950	100
568	20240419	091400	34839020	15050	15050	15050	15050	0
569	20240419	091300	34839020	15050	15050	15050	15050	4
570	20240419	091200	34778820	14950	15000	15000	14950	440
571	20240419	091100	28189950	15100	15100	15100	15100	100
572	20240419	091000	26679950	15100	15100	15100	15100	221
573	20240419	090900	23342850	15100	15000	15100	15000	2
574	20240419	090800	23312750	15100	15100	15100	15100	0
575	20240419	090700	23312750	15100	15090	15100	15090	31
576	20240419	090600	22844920	15090	15090	15090	15090	5
577	20240419	090500	22769470	15100	15000	15100	15000	5
578	20240419	090400	22694070	15100	15050	15100	15000	147
579	20240419	090300	20481670	15100	15060	15100	15060	89
580	20240419	090200	19138300	15060	15030	15060	15030	597
581	20240419	090100	10158740	15030	14990	15030	14990	8
582	20240419	090000	10038620	15130	15480	15480	14950	659