KissMeData/050960/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	192200	246637390	9860	9860	9860	9860	499
3	20240419	192100	246637390	9860	9860	9860	9860	0
4	20240419	192000	246637390	9860	9860	9860	9860	0
5	20240419	191900	246637390	9860	9860	9860	9860	0
6	20240419	191800	246637390	9860	9860	9860	9860	0
7	20240419	191700	246637390	9860	9860	9860	9860	0
8	20240419	191600	246637390	9860	9860	9860	9860	0
9	20240419	191500	246637390	9860	9860	9860	9860	0
10	20240419	191400	246637390	9860	9860	9860	9860	0
11	20240419	191300	246637390	9860	9860	9860	9860	0
12	20240419	191200	246637390	9860	9860	9860	9860	0
13	20240419	191100	246637390	9860	9860	9860	9860	0
14	20240419	191000	246637390	9860	9860	9860	9860	0
15	20240419	190900	246637390	9860	9860	9860	9860	0
16	20240419	190800	246637390	9860	9860	9860	9860	0
17	20240419	190700	246637390	9860	9860	9860	9860	0
18	20240419	190600	246637390	9860	9860	9860	9860	0
19	20240419	190500	246637390	9860	9860	9860	9860	0
20	20240419	190400	246637390	9860	9860	9860	9860	0
21	20240419	190300	246637390	9860	9860	9860	9860	0
22	20240419	190200	246637390	9860	9860	9860	9860	0
23	20240419	190100	246637390	9860	9860	9860	9860	0
24	20240419	190000	246637390	9860	9860	9860	9860	0
25	20240419	185900	246637390	9860	9860	9860	9860	0
26	20240419	185800	246637390	9860	9860	9860	9860	0
27	20240419	185700	246637390	9860	9860	9860	9860	0
28	20240419	185600	246637390	9860	9860	9860	9860	0
29	20240419	185500	246637390	9860	9860	9860	9860	0
30	20240419	185400	246637390	9860	9860	9860	9860	0
31	20240419	185300	246637390	9860	9860	9860	9860	0
32	20240419	185200	246637390	9860	9860	9860	9860	499
33	20240419	185100	246637390	9860	9860	9860	9860	0
34	20240419	185000	246637390	9860	9860	9860	9860	0
35	20240419	184900	246637390	9860	9860	9860	9860	0
36	20240419	184800	246637390	9860	9860	9860	9860	0
37	20240419	184700	246637390	9860	9860	9860	9860	0
38	20240419	184600	246637390	9860	9860	9860	9860	0
39	20240419	184500	246637390	9860	9860	9860	9860	0
40	20240419	184400	246637390	9860	9860	9860	9860	0
41	20240419	184300	246637390	9860	9860	9860	9860	0
42	20240419	184200	246637390	9860	9860	9860	9860	0
43	20240419	184100	246637390	9860	9860	9860	9860	0
44	20240419	184000	246637390	9860	9860	9860	9860	0
45	20240419	183900	246637390	9860	9860	9860	9860	0
46	20240419	183800	246637390	9860	9860	9860	9860	0
47	20240419	183700	246637390	9860	9860	9860	9860	0
48	20240419	183600	246637390	9860	9860	9860	9860	0
49	20240419	183500	246637390	9860	9860	9860	9860	0
50	20240419	183400	246637390	9860	9860	9860	9860	0
51	20240419	183300	246637390	9860	9860	9860	9860	0
52	20240419	183200	246637390	9860	9860	9860	9860	0
53	20240419	183100	246637390	9860	9860	9860	9860	0
54	20240419	183000	246637390	9860	9860	9860	9860	0
55	20240419	182900	246637390	9860	9860	9860	9860	0
56	20240419	182800	246637390	9860	9860	9860	9860	0
57	20240419	182700	246637390	9860	9860	9860	9860	0
58	20240419	182600	246637390	9860	9860	9860	9860	0
59	20240419	182500	246637390	9860	9860	9860	9860	0
60	20240419	182400	246637390	9860	9860	9860	9860	0
61	20240419	182300	246637390	9860	9860	9860	9860	0
62	20240419	182200	246637390	9860	9860	9860	9860	499
63	20240419	182100	246637390	9860	9860	9860	9860	0
64	20240419	182000	246637390	9860	9860	9860	9860	0
65	20240419	181900	246637390	9860	9860	9860	9860	0
66	20240419	181800	246637390	9860	9860	9860	9860	0
67	20240419	181700	246637390	9860	9860	9860	9860	0
68	20240419	181600	246637390	9860	9860	9860	9860	0
69	20240419	181500	246637390	9860	9860	9860	9860	0
70	20240419	181400	246637390	9860	9860	9860	9860	0
71	20240419	181300	246637390	9860	9860	9860	9860	0
72	20240419	181200	246637390	9860	9860	9860	9860	0
73	20240419	181100	246637390	9860	9860	9860	9860	0
74	20240419	181000	246637390	9860	9860	9860	9860	0
75	20240419	180900	246637390	9860	9860	9860	9860	0
76	20240419	180800	246637390	9860	9860	9860	9860	0
77	20240419	180700	246637390	9860	9860	9860	9860	0
78	20240419	180600	246637390	9860	9860	9860	9860	0
79	20240419	180500	246637390	9860	9860	9860	9860	0
80	20240419	180400	246637390	9860	9860	9860	9860	0
81	20240419	180300	246637390	9860	9860	9860	9860	0
82	20240419	180200	246637390	9860	9860	9860	9860	0
83	20240419	180100	246637390	9860	9860	9860	9860	0
84	20240419	180000	246637390	9860	9860	9860	9860	0
85	20240419	175900	246637390	9860	9860	9860	9860	0
86	20240419	175800	246637390	9860	9860	9860	9860	0
87	20240419	175700	246637390	9860	9860	9860	9860	0
88	20240419	175600	246637390	9860	9860	9860	9860	0
89	20240419	175500	246637390	9860	9860	9860	9860	0
90	20240419	175400	246637390	9860	9860	9860	9860	0
91	20240419	175300	246637390	9860	9860	9860	9860	0
92	20240419	175200	246637390	9860	9860	9860	9860	499
93	20240419	175100	246637390	9860	9860	9860	9860	0
94	20240419	175000	246637390	9860	9860	9860	9860	0
95	20240419	174900	246637390	9860	9860	9860	9860	0
96	20240419	174800	246637390	9860	9860	9860	9860	0
97	20240419	174700	246637390	9860	9860	9860	9860	0
98	20240419	174600	246637390	9860	9860	9860	9860	0
99	20240419	174500	246637390	9860	9860	9860	9860	0
100	20240419	174400	246637390	9860	9860	9860	9860	0
101	20240419	174300	246637390	9860	9860	9860	9860	0
102	20240419	174200	246637390	9860	9860	9860	9860	0
103	20240419	174100	246637390	9860	9860	9860	9860	0
104	20240419	174000	246637390	9860	9860	9860	9860	0
105	20240419	173900	246637390	9860	9860	9860	9860	0
106	20240419	173800	246637390	9860	9860	9860	9860	0
107	20240419	173700	246637390	9860	9860	9860	9860	0
108	20240419	173600	246637390	9860	9860	9860	9860	0
109	20240419	173500	246637390	9860	9860	9860	9860	0
110	20240419	173400	246637390	9860	9860	9860	9860	0
111	20240419	173300	246637390	9860	9860	9860	9860	0
112	20240419	173200	246637390	9860	9860	9860	9860	0
113	20240419	173100	246637390	9860	9860	9860	9860	0
114	20240419	173000	246637390	9860	9860	9860	9860	0
115	20240419	172900	246637390	9860	9860	9860	9860	0
116	20240419	172800	246637390	9860	9860	9860	9860	0
117	20240419	172700	246637390	9860	9860	9860	9860	0
118	20240419	172600	246637390	9860	9860	9860	9860	0
119	20240419	172500	246637390	9860	9860	9860	9860	0
120	20240419	172400	246637390	9860	9860	9860	9860	0
121	20240419	172300	246637390	9860	9860	9860	9860	0
122	20240419	172200	246637390	9860	9860	9860	9860	499
123	20240419	172100	246637390	9860	9860	9860	9860	0
124	20240419	172000	246637390	9860	9860	9860	9860	0
125	20240419	171900	246637390	9860	9860	9860	9860	0
126	20240419	171800	246637390	9860	9860	9860	9860	0
127	20240419	171700	246637390	9860	9860	9860	9860	0
128	20240419	171600	246637390	9860	9860	9860	9860	0
129	20240419	171500	246637390	9860	9860	9860	9860	0
130	20240419	171400	246637390	9860	9860	9860	9860	0
131	20240419	171300	246637390	9860	9860	9860	9860	0
132	20240419	171200	246637390	9860	9860	9860	9860	0
133	20240419	171100	246637390	9860	9860	9860	9860	0
134	20240419	171000	246637390	9860	9860	9860	9860	0
135	20240419	170900	246637390	9860	9860	9860	9860	0
136	20240419	170800	246637390	9860	9860	9860	9860	0
137	20240419	170700	246637390	9860	9860	9860	9860	0
138	20240419	170600	246637390	9860	9860	9860	9860	0
139	20240419	170500	246637390	9860	9860	9860	9860	0
140	20240419	170400	246637390	9860	9860	9860	9860	0
141	20240419	170300	246637390	9860	9860	9860	9860	0
142	20240419	170200	246637390	9860	9860	9860	9860	0
143	20240419	170100	246637390	9860	9860	9860	9860	0
144	20240419	170000	246637390	9860	9860	9860	9860	0
145	20240419	165900	246637390	9860	9860	9860	9860	0
146	20240419	165800	246637390	9860	9860	9860	9860	0
147	20240419	165700	246637390	9860	9860	9860	9860	0
148	20240419	165600	246637390	9860	9860	9860	9860	0
149	20240419	165500	246637390	9860	9860	9860	9860	0
150	20240419	165400	246637390	9860	9860	9860	9860	0
151	20240419	165300	246637390	9860	9860	9860	9860	0
152	20240419	165200	246637390	9860	9860	9860	9860	499
153	20240419	165100	246637390	9860	9860	9860	9860	0
154	20240419	165000	246637390	9860	9860	9860	9860	0
155	20240419	164900	246637390	9860	9860	9860	9860	0
156	20240419	164800	246637390	9860	9860	9860	9860	0
157	20240419	164700	246637390	9860	9860	9860	9860	0
158	20240419	164600	246637390	9860	9860	9860	9860	0
159	20240419	164500	246637390	9860	9860	9860	9860	0
160	20240419	164400	246637390	9860	9860	9860	9860	0
161	20240419	164300	246637390	9860	9860	9860	9860	0
162	20240419	164200	246637390	9860	9860	9860	9860	0
163	20240419	164100	246637390	9860	9860	9860	9860	0
164	20240419	164000	246637390	9860	9860	9860	9860	0
165	20240419	163900	246637390	9860	9860	9860	9860	0
166	20240419	163800	246637390	9860	9860	9860	9860	0
167	20240419	163700	246637390	9860	9860	9860	9860	0
168	20240419	163600	246637390	9860	9860	9860	9860	0
169	20240419	163500	246637390	9860	9860	9860	9860	0
170	20240419	163400	246637390	9860	9860	9860	9860	0
171	20240419	163300	246637390	9860	9860	9860	9860	0
172	20240419	163200	246637390	9860	9860	9860	9860	0
173	20240419	163100	246637390	9860	9860	9860	9860	0
174	20240419	163000	246637390	9860	9860	9860	9860	0
175	20240419	162900	246637390	9860	9860	9860	9860	0
176	20240419	162800	246637390	9860	9860	9860	9860	0
177	20240419	162700	246637390	9860	9860	9860	9860	0
178	20240419	162600	246637390	9860	9860	9860	9860	0
179	20240419	162500	246637390	9860	9860	9860	9860	0
180	20240419	162400	246637390	9860	9860	9860	9860	0
181	20240419	162300	246637390	9860	9860	9860	9860	0
182	20240419	162200	246637390	9860	9860	9860	9860	499
183	20240419	162100	246637390	9860	9860	9860	9860	0
184	20240419	162000	246637390	9860	9860	9860	9860	0
185	20240419	161900	246637390	9860	9860	9860	9860	0
186	20240419	161800	246637390	9860	9860	9860	9860	0
187	20240419	161700	246637390	9860	9860	9860	9860	0
188	20240419	161600	246637390	9860	9860	9860	9860	0
189	20240419	161500	246637390	9860	9860	9860	9860	0
190	20240419	161400	246637390	9860	9860	9860	9860	0
191	20240419	161300	246637390	9860	9860	9860	9860	0
192	20240419	161200	246637390	9860	9860	9860	9860	0
193	20240419	161100	246637390	9860	9860	9860	9860	0
194	20240419	161000	246637390	9860	9860	9860	9860	0
195	20240419	160900	246637390	9860	9860	9860	9860	0
196	20240419	160800	246637390	9860	9860	9860	9860	0
197	20240419	160700	246637390	9860	9860	9860	9860	0
198	20240419	160600	246637390	9860	9860	9860	9860	0
199	20240419	160500	246637390	9860	9860	9860	9860	0
200	20240419	160400	246637390	9860	9860	9860	9860	0
201	20240419	160300	246637390	9860	9860	9860	9860	0
202	20240419	160200	246637390	9860	9860	9860	9860	0
203	20240419	160100	246637390	9860	9860	9860	9860	0
204	20240419	160000	246637390	9860	9860	9860	9860	0
205	20240419	155900	246637390	9860	9860	9860	9860	0
206	20240419	155800	246637390	9860	9860	9860	9860	0
207	20240419	155700	246637390	9860	9860	9860	9860	0
208	20240419	155600	246637390	9860	9860	9860	9860	0
209	20240419	155500	246637390	9860	9860	9860	9860	0
210	20240419	155400	246637390	9860	9860	9860	9860	0
211	20240419	155300	246637390	9860	9860	9860	9860	0
212	20240419	155200	246637390	9860	9860	9860	9860	499
213	20240419	155100	246637390	9860	9860	9860	9860	0
214	20240419	155000	246637390	9860	9860	9860	9860	0
215	20240419	154900	246637390	9860	9860	9860	9860	0
216	20240419	154800	246637390	9860	9860	9860	9860	0
217	20240419	154700	246637390	9860	9860	9860	9860	0
218	20240419	154600	246637390	9860	9860	9860	9860	0
219	20240419	154500	246637390	9860	9860	9860	9860	0
220	20240419	154400	246637390	9860	9860	9860	9860	0
221	20240419	154300	246637390	9860	9860	9860	9860	0
222	20240419	154200	246637390	9860	9860	9860	9860	0
223	20240419	154100	246637390	9860	9860	9860	9860	0
224	20240419	154000	246637390	9860	9860	9860	9860	0
225	20240419	153900	246637390	9860	9860	9860	9860	0
226	20240419	153800	246637390	9860	9860	9860	9860	0
227	20240419	153700	246637390	9860	9860	9860	9860	0
228	20240419	153600	246637390	9860	9860	9860	9860	0
229	20240419	153500	246637390	9860	9860	9860	9860	0
230	20240419	153400	246637390	9860	9860	9860	9860	0
231	20240419	153300	246637390	9860	9860	9860	9860	0
232	20240419	153200	246637390	9860	9860	9860	9860	0
233	20240419	153100	246637390	9860	9860	9860	9860	0
234	20240419	153000	246637390	9860	9860	9860	9860	499
235	20240419	152900	241717250	9950	9950	9950	9950	0
236	20240419	152800	241717250	9950	9950	9950	9950	0
237	20240419	152700	241717250	9950	9950	9950	9950	0
238	20240419	152600	241717250	9950	9950	9950	9950	0
239	20240419	152500	241717250	9950	9950	9950	9950	0
240	20240419	152400	241717250	9950	9950	9950	9950	0
241	20240419	152300	241717250	9950	9950	9950	9950	0
242	20240419	152200	241717250	9950	9950	9950	9950	0
243	20240419	152100	241717250	9950	9950	9950	9950	0
244	20240419	152000	241717250	9950	9950	9950	9950	0
245	20240419	151900	241717250	9950	9960	9960	9870	324
246	20240419	151800	238507930	9960	9960	9960	9960	0
247	20240419	151700	238507930	9960	9960	9960	9960	1
248	20240419	151600	238497970	9910	9910	9910	9910	23
249	20240419	151500	238270040	9910	9910	9910	9910	24
250	20240419	151400	238032200	10000	10000	10000	10000	0
251	20240419	151300	238032200	10000	9930	10000	9920	128
252	20240419	151200	236762300	10000	9930	10000	9930	43
253	20240419	151100	236335100	10000	10000	10000	10000	0
254	20240419	151000	236335100	10000	10000	10000	10000	0
255	20240419	150900	236335100	10000	10000	10000	10000	10
256	20240419	150800	236235100	10000	10000	10000	10000	0
257	20240419	150700	236235100	10000	9930	10000	9930	38
258	20240419	150600	235857690	10000	10000	10000	10000	1
259	20240419	150500	235847690	9950	10000	10000	9950	136
260	20240419	150400	234494440	9960	9960	9960	9960	0
261	20240419	150300	234494440	9960	10020	10020	9950	341
262	20240419	150200	231097610	10020	10020	10020	10020	5
263	20240419	150100	231047510	10020	10020	10020	10020	0
264	20240419	150000	231047510	10020	10020	10020	10020	0
265	20240419	145900	231047510	10020	10020	10020	10020	0
266	20240419	145800	231047510	10020	10020	10020	10020	0
267	20240419	145700	231047510	10020	10020	10020	10020	0
268	20240419	145600	231047510	10020	10020	10020	10020	0
269	20240419	145500	231047510	10020	10020	10020	10020	0
270	20240419	145400	231047510	10020	10020	10020	10020	0
271	20240419	145300	231047510	10020	10020	10020	10020	18
272	20240419	145200	230867150	10020	10020	10020	10020	0
273	20240419	145100	230867150	10020	10020	10020	10020	0
274	20240419	145000	230867150	10020	10020	10020	10020	0
275	20240419	144900	230867150	10020	10020	10020	10020	0
276	20240419	144800	230867150	10020	10020	10020	10020	0
277	20240419	144700	230867150	10020	10020	10020	10020	0
278	20240419	144600	230867150	10020	10020	10020	10020	18
279	20240419	144500	230686790	10030	10030	10030	10030	0
280	20240419	144400	230686790	10030	10030	10030	10030	0
281	20240419	144300	230686790	10030	10030	10030	10030	0
282	20240419	144200	230686790	10030	10030	10030	10030	0
283	20240419	144100	230686790	10030	10030	10030	10030	0
284	20240419	144000	230686790	10030	10030	10030	10030	13
285	20240419	143900	230556400	10030	10040	10040	10030	27
286	20240419	143800	230285500	10040	10040	10040	10040	7
287	20240419	143700	230215220	10060	10060	10060	10060	0
288	20240419	143600	230215220	10060	10060	10060	10060	1
289	20240419	143500	230205160	10040	10040	10040	10040	0
290	20240419	143400	230205160	10040	10040	10040	10040	11
291	20240419	143300	230094720	10070	10070	10070	10070	0
292	20240419	143200	230094720	10070	10070	10070	10070	0
293	20240419	143100	230094720	10070	10070	10070	10070	0
294	20240419	143000	230094720	10070	10050	10070	10050	7
295	20240419	142900	230024350	10050	10050	10050	10050	0
296	20240419	142800	230024350	10050	10050	10050	10050	0
297	20240419	142700	230024350	10050	10050	10050	10050	0
298	20240419	142600	230024350	10050	10050	10050	10050	0
299	20240419	142500	230024350	10050	10050	10050	10050	100
300	20240419	142400	229019350	10080	10080	10080	10080	0
301	20240419	142300	229019350	10080	10080	10080	10080	0
302	20240419	142200	229019350	10080	10080	10080	10080	0
303	20240419	142100	229019350	10080	10080	10080	10080	0
304	20240419	142000	229019350	10080	10080	10080	10080	0
305	20240419	141900	229019350	10080	10080	10080	10080	0
306	20240419	141800	229019350	10080	10080	10080	10080	0
307	20240419	141700	229019350	10080	10080	10080	10080	0
308	20240419	141600	229019350	10080	10080	10080	10080	0
309	20240419	141500	229019350	10080	10080	10080	10080	0
310	20240419	141400	229019350	10080	10080	10080	10080	0
311	20240419	141300	229019350	10080	10080	10080	10080	0
312	20240419	141200	229019350	10080	10080	10080	10080	0
313	20240419	141100	229019350	10080	10080	10080	10080	0
314	20240419	141000	229019350	10080	10080	10080	10080	1
315	20240419	140900	229009270	10090	10090	10090	10090	0
316	20240419	140800	229009270	10090	10090	10090	10090	0
317	20240419	140700	229009270	10090	10090	10090	10090	0
318	20240419	140600	229009270	10090	10090	10090	10090	0
319	20240419	140500	229009270	10090	10090	10090	10090	0
320	20240419	140400	229009270	10090	10090	10090	10090	1
321	20240419	140300	228999180	10030	10030	10030	10030	0
322	20240419	140200	228999180	10030	10030	10030	10030	10
323	20240419	140100	228898880	10090	10090	10090	10090	20
324	20240419	140000	228697080	10120	10120	10120	10120	0
325	20240419	135900	228697080	10120	10120	10120	10120	0
326	20240419	135800	228697080	10120	10120	10120	10120	22
327	20240419	135700	228474440	10130	10020	10130	9990	1753
328	20240419	135600	210860330	10120	10120	10120	10120	0
329	20240419	135500	210860330	10120	10120	10120	10120	0
330	20240419	135400	210860330	10120	10120	10120	10120	0
331	20240419	135300	210860330	10120	10120	10120	10120	3
332	20240419	135200	210829970	10100	10100	10100	10090	1193
333	20240419	135100	198780710	10160	10160	10160	10160	0
334	20240419	135000	198780710	10160	10160	10160	10160	1
335	20240419	134900	198770550	10010	10100	10190	10010	871
336	20240419	134800	189935130	10010	10000	10150	10000	611
337	20240419	134700	183768520	10000	10000	10000	10000	0
338	20240419	134600	183768520	10000	10000	10000	10000	0
339	20240419	134500	183768520	10000	10000	10000	10000	0
340	20240419	134400	183768520	10000	10000	10000	10000	5
341	20240419	134300	183718520	10000	10000	10000	10000	0
342	20240419	134200	183718520	10000	10000	10000	10000	0
343	20240419	134100	183718520	10000	10000	10000	10000	0
344	20240419	134000	183718520	10000	10000	10000	10000	0
345	20240419	133900	183718520	10000	10000	10000	10000	0
346	20240419	133800	183718520	10000	10000	10000	10000	0
347	20240419	133700	183718520	10000	10000	10000	10000	0
348	20240419	133600	183718520	10000	10000	10000	10000	0
349	20240419	133500	183718520	10000	10000	10000	10000	1
350	20240419	133400	183708520	10000	10000	10000	10000	1
351	20240419	133300	183698520	10010	10010	10010	10010	1
352	20240419	133200	183688510	9910	9910	9910	9910	50
353	20240419	133100	183193010	10070	10010	10070	10010	60
354	20240419	133000	182589730	10010	10010	10010	10010	1
355	20240419	132900	182579720	9870	10000	10070	9870	205
356	20240419	132800	180522980	10000	10000	10000	10000	0
357	20240419	132700	180522980	10000	10000	10000	10000	0
358	20240419	132600	180522980	10000	10000	10000	10000	1
359	20240419	132500	180512980	9910	10010	10010	9910	2
360	20240419	132400	180493060	9910	9910	9910	9910	0
361	20240419	132300	180493060	9910	9910	9910	9910	0
362	20240419	132200	180493060	9910	9910	9910	9910	0
363	20240419	132100	180493060	9910	9910	9910	9910	0
364	20240419	132000	180493060	9910	9910	9910	9910	0
365	20240419	131900	180493060	9910	9910	9910	9910	0
366	20240419	131800	180493060	9910	9910	9910	9910	5
367	20240419	131700	180443510	10050	9980	10050	9980	200
368	20240419	131600	178443790	9980	9900	9980	9900	100
369	20240419	131500	177452220	9900	9900	9900	9900	0
370	20240419	131400	177452220	9900	9900	9900	9900	0
371	20240419	131300	177452220	9900	9900	9900	9900	0
372	20240419	131200	177452220	9900	9970	9970	9900	16
373	20240419	131100	177293610	9970	9970	9970	9970	0
374	20240419	131000	177293610	9970	9800	9980	9800	900
375	20240419	130900	168352400	9730	9730	9730	9730	0
376	20240419	130800	168352400	9730	9730	9730	9730	0
377	20240419	130700	168352400	9730	9730	9730	9730	0
378	20240419	130600	168352400	9730	9730	9730	9730	0
379	20240419	130500	168352400	9730	9730	9730	9730	0
380	20240419	130400	168352400	9730	9730	9730	9730	0
381	20240419	130300	168352400	9730	9730	9730	9730	0
382	20240419	130200	168352400	9730	9730	9730	9730	0
383	20240419	130100	168352400	9730	9730	9730	9730	0
384	20240419	130000	168352400	9730	9730	9730	9730	0
385	20240419	125900	168352400	9730	9730	9730	9730	0
386	20240419	125800	168352400	9730	9730	9730	9730	0
387	20240419	125700	168352400	9730	9730	9730	9730	0
388	20240419	125600	168352400	9730	9730	9730	9730	0
389	20240419	125500	168352400	9730	9730	9730	9730	0
390	20240419	125400	168352400	9730	9780	9780	9730	301
391	20240419	125300	165419860	9800	9800	9800	9800	0
392	20240419	125200	165419860	9800	9800	9800	9800	37
393	20240419	125100	165057260	9800	9800	9800	9800	3
394	20240419	125000	165027860	9800	9800	9800	9800	0
395	20240419	124900	165027860	9800	9800	9800	9800	0
396	20240419	124800	165027860	9800	9800	9800	9800	0
397	20240419	124700	165027860	9800	9800	9800	9800	0
398	20240419	124600	165027860	9800	9800	9800	9800	20
399	20240419	124500	164831860	9800	9790	9800	9790	4
400	20240419	124400	164792690	9770	9770	9770	9770	0
401	20240419	124300	164792690	9770	9770	9770	9770	0
402	20240419	124200	164792690	9770	9770	9770	9770	0
403	20240419	124100	164792690	9770	9770	9770	9770	0
404	20240419	124000	164792690	9770	9770	9770	9770	0
405	20240419	123900	164792690	9770	9770	9770	9770	0
406	20240419	123800	164792690	9770	9770	9770	9770	0
407	20240419	123700	164792690	9770	9770	9770	9770	0
408	20240419	123600	164792690	9770	9770	9770	9770	0
409	20240419	123500	164792690	9770	9770	9770	9770	0
410	20240419	123400	164792690	9770	9770	9770	9770	0
411	20240419	123300	164792690	9770	9770	9770	9770	0
412	20240419	123200	164792690	9770	9770	9770	9770	0
413	20240419	123100	164792690	9770	9770	9770	9770	0
414	20240419	123000	164792690	9770	9770	9770	9770	110
415	20240419	122900	163717990	9770	9770	9770	9770	0
416	20240419	122800	163717990	9770	9770	9770	9770	0
417	20240419	122700	163717990	9770	9770	9770	9770	0
418	20240419	122600	163717990	9770	9770	9770	9770	0
419	20240419	122500	163717990	9770	9770	9770	9770	0
420	20240419	122400	163717990	9770	9770	9770	9770	2
421	20240419	122300	163698450	9770	9770	9770	9770	0
422	20240419	122200	163698450	9770	9770	9770	9770	0
423	20240419	122100	163698450	9770	9770	9770	9770	0
424	20240419	122000	163698450	9770	9770	9770	9770	0
425	20240419	121900	163698450	9770	9770	9770	9770	0
426	20240419	121800	163698450	9770	9770	9770	9770	1
427	20240419	121700	163688680	9770	9770	9770	9770	0
428	20240419	121600	163688680	9770	9770	9770	9770	0
429	20240419	121500	163688680	9770	9770	9770	9770	0
430	20240419	121400	163688680	9770	9770	9770	9770	0
431	20240419	121300	163688680	9770	9770	9770	9770	0
432	20240419	121200	163688680	9770	9770	9770	9770	0
433	20240419	121100	163688680	9770	9770	9770	9770	0
434	20240419	121000	163688680	9770	9770	9770	9770	0
435	20240419	120900	163688680	9770	9770	9770	9770	3
436	20240419	120800	163659370	9770	9770	9770	9770	0
437	20240419	120700	163659370	9770	9770	9770	9770	0
438	20240419	120600	163659370	9770	9770	9770	9770	1
439	20240419	120500	163649600	9770	9770	9770	9770	0
440	20240419	120400	163649600	9770	9770	9770	9770	0
441	20240419	120300	163649600	9770	9770	9770	9770	0
442	20240419	120200	163649600	9770	9770	9770	9770	50
443	20240419	120100	163161100	9770	9770	9770	9770	1
444	20240419	120000	163151330	9700	9700	9700	9700	20
445	20240419	115900	162957330	9680	9680	9680	9680	0
446	20240419	115800	162957330	9680	9680	9680	9680	0
447	20240419	115700	162957330	9680	9680	9680	9680	0
448	20240419	115600	162957330	9680	9680	9680	9680	0
449	20240419	115500	162957330	9680	9680	9680	9680	0
450	20240419	115400	162957330	9680	9680	9680	9680	0
451	20240419	115300	162957330	9680	9680	9680	9680	0
452	20240419	115200	162957330	9680	9680	9680	9680	0
453	20240419	115100	162957330	9680	9680	9680	9680	0
454	20240419	115000	162957330	9680	9710	9710	9680	99
455	20240419	114900	161998740	9710	9710	9710	9710	0
456	20240419	114800	161998740	9710	9710	9710	9710	0
457	20240419	114700	161998740	9710	9710	9710	9710	76
458	20240419	114600	161260780	9790	9790	9790	9790	0
459	20240419	114500	161260780	9790	9790	9790	9790	0
460	20240419	114400	161260780	9790	9790	9790	9790	0
461	20240419	114300	161260780	9790	9790	9790	9790	0
462	20240419	114200	161260780	9790	9790	9790	9790	100
463	20240419	114100	160281780	9790	9720	9790	9720	11
464	20240419	114000	160174160	9810	9810	9810	9810	0
465	20240419	113900	160174160	9810	9810	9810	9810	0
466	20240419	113800	160174160	9810	9810	9810	9810	0
467	20240419	113700	160174160	9810	9810	9810	9810	1
468	20240419	113600	160164350	9810	9780	9810	9780	80
469	20240419	113500	159381920	9710	9660	9710	9660	1085
470	20240419	113400	148889790	9660	9660	9660	9660	5
471	20240419	113300	148841490	9660	9660	9660	9660	1
472	20240419	113200	148831830	9600	9600	9600	9600	0
473	20240419	113100	148831830	9600	9600	9600	9600	0
474	20240419	113000	148831830	9600	9600	9600	9600	0
475	20240419	112900	148831830	9600	9600	9600	9600	232
476	20240419	112800	146604630	9600	9600	9600	9600	1
477	20240419	112700	146595030	9660	9620	9660	9600	612
478	20240419	112600	140714000	9610	9610	9610	9610	501
479	20240419	112500	135899390	9610	9610	9610	9610	0
480	20240419	112400	135899390	9610	9610	9610	9610	20
481	20240419	112300	135707190	9610	9610	9610	9610	8
482	20240419	112200	135630310	9610	9610	9610	9610	0
483	20240419	112100	135630310	9610	9620	9620	9610	51
484	20240419	112000	135139920	9660	9660	9660	9660	50
485	20240419	111900	134656920	9670	9670	9670	9670	0
486	20240419	111800	134656920	9670	9660	9670	9620	472
487	20240419	111700	130114920	9670	9670	9670	9670	236
488	20240419	111600	127832800	9670	9670	9670	9670	0
489	20240419	111500	127832800	9670	9680	9680	9670	69
490	20240419	111400	127165470	9680	9680	9680	9680	270
491	20240419	111300	124551870	9690	9700	9700	9690	14
492	20240419	111200	124416200	9720	9720	9720	9720	3
493	20240419	111100	124387040	9700	9700	9700	9700	0
494	20240419	111000	124387040	9700	9700	9700	9700	0
495	20240419	110900	124387040	9700	9700	9700	9700	0
496	20240419	110800	124387040	9700	9700	9700	9700	81
497	20240419	110700	123601340	9700	9700	9700	9700	0
498	20240419	110600	123601340	9700	9700	9700	9700	0
499	20240419	110500	123601340	9700	9740	9740	9700	191
500	20240419	110400	121744580	9740	9700	9740	9700	131
501	20240419	110300	120469800	9700	9700	9700	9700	0
502	20240419	110200	120469800	9700	9700	9700	9700	0
503	20240419	110100	120469800	9700	9700	9700	9700	0
504	20240419	110000	120469800	9700	9710	9710	9700	116
505	20240419	105900	119344320	9740	9700	9740	9700	28
506	20240419	105800	119072640	9700	9700	9700	9700	0
507	20240419	105700	119072640	9700	9710	9710	9700	154
508	20240419	105600	117577350	9720	9730	9730	9720	244
509	20240419	105500	115204560	9740	9750	9750	9740	626
510	20240419	105400	109101190	9760	9770	9770	9760	487
511	20240419	105300	104348060	9770	9770	9770	9770	504
512	20240419	105200	99423980	9780	9780	9780	9780	0
513	20240419	105100	99423980	9780	9780	9780	9780	0
514	20240419	105000	99423980	9780	9780	9780	9780	11
515	20240419	104900	99316400	9780	9780	9780	9780	0
516	20240419	104800	99316400	9780	9780	9780	9780	0
517	20240419	104700	99316400	9780	9780	9780	9780	1
518	20240419	104600	99306620	9780	9780	9780	9780	0
519	20240419	104500	99306620	9780	9760	9780	9760	530
520	20240419	104400	94131080	9770	9770	9770	9770	10
521	20240419	104300	94033380	9780	9780	9780	9770	180
522	20240419	104200	92274530	9770	9770	9770	9770	0
523	20240419	104100	92274530	9770	9770	9770	9770	0
524	20240419	104000	92274530	9770	9770	9770	9770	0
525	20240419	103900	92274530	9770	9770	9780	9770	52
526	20240419	103800	91766480	9780	9780	9780	9780	34
527	20240419	103700	91433960	9800	9800	9800	9800	0
528	20240419	103600	91433960	9800	9800	9800	9800	0
529	20240419	103500	91433960	9800	9790	9800	9770	26
530	20240419	103400	91179410	9800	9800	9800	9800	163
531	20240419	103300	89582010	9800	9800	9800	9800	101
532	20240419	103200	88592210	9830	9830	9830	9830	2
533	20240419	103100	88572550	9810	9810	9810	9810	0
534	20240419	103000	88572550	9810	9810	9810	9810	0
535	20240419	102900	88572550	9810	9820	9820	9810	428
536	20240419	102800	84370080	9820	9820	9820	9820	60
537	20240419	102700	83780880	9830	9830	9830	9830	0
538	20240419	102600	83780880	9830	9830	9830	9830	3
539	20240419	102500	83751390	9830	9820	9830	9820	88
540	20240419	102400	82886960	9820	9820	9820	9820	0
541	20240419	102300	82886960	9820	9820	9820	9820	20
542	20240419	102200	82690560	9820	9820	9820	9820	216
543	20240419	102100	80569440	9840	9870	9870	9840	348
544	20240419	102000	77139440	9940	9940	9940	9940	0
545	20240419	101900	77139440	9940	9940	9940	9940	0
546	20240419	101800	77139440	9940	9940	9940	9940	0
547	20240419	101700	77139440	9940	9940	9940	9940	0
548	20240419	101600	77139440	9940	9940	9940	9940	0
549	20240419	101500	77139440	9940	9940	9940	9940	0
550	20240419	101400	77139440	9940	9940	9940	9940	0
551	20240419	101300	77139440	9940	9940	9940	9940	0
552	20240419	101200	77139440	9940	9940	9940	9940	2
553	20240419	101100	77119560	9940	9870	9940	9870	2
554	20240419	101000	77099750	9940	9900	9940	9900	19
555	20240419	100900	76911530	9900	9870	9900	9870	9
556	20240419	100800	76822640	9910	9910	9910	9910	0
557	20240419	100700	76822640	9910	9910	9910	9910	0
558	20240419	100600	76822640	9910	9910	9910	9910	1
559	20240419	100500	76812730	9910	9880	9910	9860	214
560	20240419	100400	74699800	9940	9950	9950	9940	3
561	20240419	100300	74669970	9950	9950	9950	9950	0
562	20240419	100200	74669970	9950	9950	9950	9950	0
563	20240419	100100	74669970	9950	9950	9950	9950	0
564	20240419	100000	74669970	9950	9950	9950	9950	5
565	20240419	095900	74620220	9950	9950	9950	9950	0
566	20240419	095800	74620220	9950	9950	9950	9950	0
567	20240419	095700	74620220	9950	9950	9950	9950	0
568	20240419	095600	74620220	9950	9950	9950	9950	33
569	20240419	095500	74291870	9950	9950	9950	9950	2
570	20240419	095400	74271970	9950	9950	9950	9950	1
571	20240419	095300	74262020	9950	9950	9950	9950	0
572	20240419	095200	74262020	9950	9950	9950	9950	0
573	20240419	095100	74262020	9950	9950	9950	9950	1
574	20240419	095000	74252070	9830	9830	9830	9830	0
575	20240419	094900	74252070	9830	9830	9830	9830	154
576	20240419	094800	72738250	9830	9830	9830	9830	0
577	20240419	094700	72738250	9830	9830	9830	9830	0
578	20240419	094600	72738250	9830	9830	9830	9830	0
579	20240419	094500	72738250	9830	9830	9830	9830	0
580	20240419	094400	72738250	9830	9830	9830	9830	0
581	20240419	094300	72738250	9830	9830	9830	9830	15
582	20240419	094200	72590800	9820	9820	9820	9820	0
583	20240419	094100	72590800	9820	9820	9820	9820	0
584	20240419	094000	72590800	9820	9820	9820	9820	0
585	20240419	093900	72590800	9820	9850	9850	9820	102
586	20240419	093800	71587970	9890	9890	9890	9890	102
587	20240419	093700	70579190	9890	9890	9890	9880	94
588	20240419	093600	69649750	9890	9890	9890	9890	5
589	20240419	093500	69600300	9890	9890	9890	9890	1
590	20240419	093400	69590410	9900	9900	9900	9900	1
591	20240419	093300	69580510	9920	9920	9920	9920	0
592	20240419	093200	69580510	9920	9920	9920	9920	2
593	20240419	093100	69560670	9900	9900	9900	9900	101
594	20240419	093000	68560770	9980	9980	9980	9980	0
595	20240419	092900	68560770	9980	9980	9980	9980	0
596	20240419	092800	68560770	9980	9980	9980	9980	0
597	20240419	092700	68560770	9980	9980	9980	9980	0
598	20240419	092600	68560770	9980	9980	9980	9980	0
599	20240419	092500	68560770	9980	9980	9980	9980	1
600	20240419	092400	68550790	9820	9820	9820	9820	117
601	20240419	092300	67401850	9910	10010	10010	9800	504
602	20240419	092200	62445760	9910	9920	9920	9910	37
603	20240419	092100	62079020	10010	10010	10010	10010	41
604	20240419	092000	61668610	10010	10010	10010	10010	0
605	20240419	091900	61668610	10010	10060	10110	10010	101
606	20240419	091800	60648700	10060	10060	10060	10060	0
607	20240419	091700	60648700	10060	10010	10110	9890	284
608	20240419	091600	57802180	9860	9960	10110	9810	802
609	20240419	091500	49835520	10010	10010	10010	10010	0
610	20240419	091400	49835520	10010	10010	10010	10010	10
611	20240419	091300	49735420	10010	10110	10110	10010	2
612	20240419	091200	49715300	9990	9990	9990	9990	0
613	20240419	091100	49715300	9990	10090	10090	9990	2
614	20240419	091000	49695220	9970	9970	9970	9970	58
615	20240419	090900	49116960	9970	10010	10110	9960	38
616	20240419	090800	48736510	9970	10110	10110	9970	579
617	20240419	090700	42959390	9970	10110	10130	9970	106
618	20240419	090600	41887670	10130	10130	10130	10130	1
619	20240419	090500	41877540	10150	10000	10150	10000	189
620	20240419	090400	39964780	9910	9870	9910	9860	534
621	20240419	090300	34681290	9880	9850	9880	9850	105
622	20240419	090200	33644270	9870	9750	9880	9700	796
623	20240419	090100	25885160	9750	10100	10100	9510	2495
624	20240419	090000	1740520	10150	10150	10150	10110	172