KissMeData/104540/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	195400	392220970	9700	9700	9700	9700	400
3	20240419	195300	392220970	9700	9700	9700	9700	0
4	20240419	195200	392220970	9700	9700	9700	9700	0
5	20240419	195100	392220970	9700	9700	9700	9700	0
6	20240419	195000	392220970	9700	9700	9700	9700	0
7	20240419	194900	392220970	9700	9700	9700	9700	0
8	20240419	194800	392220970	9700	9700	9700	9700	0
9	20240419	194700	392220970	9700	9700	9700	9700	0
10	20240419	194600	392220970	9700	9700	9700	9700	0
11	20240419	194500	392220970	9700	9700	9700	9700	0
12	20240419	194400	392220970	9700	9700	9700	9700	0
13	20240419	194300	392220970	9700	9700	9700	9700	0
14	20240419	194200	392220970	9700	9700	9700	9700	0
15	20240419	194100	392220970	9700	9700	9700	9700	0
16	20240419	194000	392220970	9700	9700	9700	9700	0
17	20240419	193900	392220970	9700	9700	9700	9700	0
18	20240419	193800	392220970	9700	9700	9700	9700	0
19	20240419	193700	392220970	9700	9700	9700	9700	0
20	20240419	193600	392220970	9700	9700	9700	9700	0
21	20240419	193500	392220970	9700	9700	9700	9700	0
22	20240419	193400	392220970	9700	9700	9700	9700	0
23	20240419	193300	392220970	9700	9700	9700	9700	0
24	20240419	193200	392220970	9700	9700	9700	9700	0
25	20240419	193100	392220970	9700	9700	9700	9700	0
26	20240419	193000	392220970	9700	9700	9700	9700	0
27	20240419	192900	392220970	9700	9700	9700	9700	0
28	20240419	192800	392220970	9700	9700	9700	9700	0
29	20240419	192700	392220970	9700	9700	9700	9700	0
30	20240419	192600	392220970	9700	9700	9700	9700	0
31	20240419	192500	392220970	9700	9700	9700	9700	0
32	20240419	192400	392220970	9700	9700	9700	9700	400
33	20240419	192300	392220970	9700	9700	9700	9700	0
34	20240419	192200	392220970	9700	9700	9700	9700	0
35	20240419	192100	392220970	9700	9700	9700	9700	0
36	20240419	192000	392220970	9700	9700	9700	9700	0
37	20240419	191900	392220970	9700	9700	9700	9700	0
38	20240419	191800	392220970	9700	9700	9700	9700	0
39	20240419	191700	392220970	9700	9700	9700	9700	0
40	20240419	191600	392220970	9700	9700	9700	9700	0
41	20240419	191500	392220970	9700	9700	9700	9700	0
42	20240419	191400	392220970	9700	9700	9700	9700	0
43	20240419	191300	392220970	9700	9700	9700	9700	0
44	20240419	191200	392220970	9700	9700	9700	9700	0
45	20240419	191100	392220970	9700	9700	9700	9700	0
46	20240419	191000	392220970	9700	9700	9700	9700	0
47	20240419	190900	392220970	9700	9700	9700	9700	0
48	20240419	190800	392220970	9700	9700	9700	9700	0
49	20240419	190700	392220970	9700	9700	9700	9700	0
50	20240419	190600	392220970	9700	9700	9700	9700	0
51	20240419	190500	392220970	9700	9700	9700	9700	0
52	20240419	190400	392220970	9700	9700	9700	9700	0
53	20240419	190300	392220970	9700	9700	9700	9700	0
54	20240419	190200	392220970	9700	9700	9700	9700	0
55	20240419	190100	392220970	9700	9700	9700	9700	0
56	20240419	190000	392220970	9700	9700	9700	9700	0
57	20240419	185900	392220970	9700	9700	9700	9700	0
58	20240419	185800	392220970	9700	9700	9700	9700	0
59	20240419	185700	392220970	9700	9700	9700	9700	0
60	20240419	185600	392220970	9700	9700	9700	9700	0
61	20240419	185500	392220970	9700	9700	9700	9700	0
62	20240419	185400	392220970	9700	9700	9700	9700	400
63	20240419	185300	392220970	9700	9700	9700	9700	0
64	20240419	185200	392220970	9700	9700	9700	9700	0
65	20240419	185100	392220970	9700	9700	9700	9700	0
66	20240419	185000	392220970	9700	9700	9700	9700	0
67	20240419	184900	392220970	9700	9700	9700	9700	0
68	20240419	184800	392220970	9700	9700	9700	9700	0
69	20240419	184700	392220970	9700	9700	9700	9700	0
70	20240419	184600	392220970	9700	9700	9700	9700	0
71	20240419	184500	392220970	9700	9700	9700	9700	0
72	20240419	184400	392220970	9700	9700	9700	9700	0
73	20240419	184300	392220970	9700	9700	9700	9700	0
74	20240419	184200	392220970	9700	9700	9700	9700	0
75	20240419	184100	392220970	9700	9700	9700	9700	0
76	20240419	184000	392220970	9700	9700	9700	9700	0
77	20240419	183900	392220970	9700	9700	9700	9700	0
78	20240419	183800	392220970	9700	9700	9700	9700	0
79	20240419	183700	392220970	9700	9700	9700	9700	0
80	20240419	183600	392220970	9700	9700	9700	9700	0
81	20240419	183500	392220970	9700	9700	9700	9700	0
82	20240419	183400	392220970	9700	9700	9700	9700	0
83	20240419	183300	392220970	9700	9700	9700	9700	0
84	20240419	183200	392220970	9700	9700	9700	9700	0
85	20240419	183100	392220970	9700	9700	9700	9700	0
86	20240419	183000	392220970	9700	9700	9700	9700	0
87	20240419	182900	392220970	9700	9700	9700	9700	0
88	20240419	182800	392220970	9700	9700	9700	9700	0
89	20240419	182700	392220970	9700	9700	9700	9700	0
90	20240419	182600	392220970	9700	9700	9700	9700	0
91	20240419	182500	392220970	9700	9700	9700	9700	0
92	20240419	182400	392220970	9700	9700	9700	9700	400
93	20240419	182300	392220970	9700	9700	9700	9700	0
94	20240419	182200	392220970	9700	9700	9700	9700	0
95	20240419	182100	392220970	9700	9700	9700	9700	0
96	20240419	182000	392220970	9700	9700	9700	9700	0
97	20240419	181900	392220970	9700	9700	9700	9700	0
98	20240419	181800	392220970	9700	9700	9700	9700	0
99	20240419	181700	392220970	9700	9700	9700	9700	0
100	20240419	181600	392220970	9700	9700	9700	9700	0
101	20240419	181500	392220970	9700	9700	9700	9700	0
102	20240419	181400	392220970	9700	9700	9700	9700	0
103	20240419	181300	392220970	9700	9700	9700	9700	0
104	20240419	181200	392220970	9700	9700	9700	9700	0
105	20240419	181100	392220970	9700	9700	9700	9700	0
106	20240419	181000	392220970	9700	9700	9700	9700	0
107	20240419	180900	392220970	9700	9700	9700	9700	0
108	20240419	180800	392220970	9700	9700	9700	9700	0
109	20240419	180700	392220970	9700	9700	9700	9700	0
110	20240419	180600	392220970	9700	9700	9700	9700	0
111	20240419	180500	392220970	9700	9700	9700	9700	0
112	20240419	180400	392220970	9700	9700	9700	9700	0
113	20240419	180300	392220970	9700	9700	9700	9700	0
114	20240419	180200	392220970	9700	9700	9700	9700	0
115	20240419	180100	392220970	9700	9700	9700	9700	0
116	20240419	180000	392220970	9700	9700	9700	9700	0
117	20240419	175900	392220970	9700	9700	9700	9700	0
118	20240419	175800	392220970	9700	9700	9700	9700	0
119	20240419	175700	392220970	9700	9700	9700	9700	0
120	20240419	175600	392220970	9700	9700	9700	9700	0
121	20240419	175500	392220970	9700	9700	9700	9700	0
122	20240419	175400	392220970	9700	9700	9700	9700	400
123	20240419	175300	392220970	9700	9700	9700	9700	0
124	20240419	175200	392220970	9700	9700	9700	9700	0
125	20240419	175100	392220970	9700	9700	9700	9700	0
126	20240419	175000	392220970	9700	9700	9700	9700	0
127	20240419	174900	392220970	9700	9700	9700	9700	0
128	20240419	174800	392220970	9700	9700	9700	9700	0
129	20240419	174700	392220970	9700	9700	9700	9700	0
130	20240419	174600	392220970	9700	9700	9700	9700	0
131	20240419	174500	392220970	9700	9700	9700	9700	0
132	20240419	174400	392220970	9700	9700	9700	9700	0
133	20240419	174300	392220970	9700	9700	9700	9700	0
134	20240419	174200	392220970	9700	9700	9700	9700	0
135	20240419	174100	392220970	9700	9700	9700	9700	0
136	20240419	174000	392220970	9700	9700	9700	9700	0
137	20240419	173900	392220970	9700	9700	9700	9700	0
138	20240419	173800	392220970	9700	9700	9700	9700	0
139	20240419	173700	392220970	9700	9700	9700	9700	0
140	20240419	173600	392220970	9700	9700	9700	9700	0
141	20240419	173500	392220970	9700	9700	9700	9700	0
142	20240419	173400	392220970	9700	9700	9700	9700	0
143	20240419	173300	392220970	9700	9700	9700	9700	0
144	20240419	173200	392220970	9700	9700	9700	9700	0
145	20240419	173100	392220970	9700	9700	9700	9700	0
146	20240419	173000	392220970	9700	9700	9700	9700	0
147	20240419	172900	392220970	9700	9700	9700	9700	0
148	20240419	172800	392220970	9700	9700	9700	9700	0
149	20240419	172700	392220970	9700	9700	9700	9700	0
150	20240419	172600	392220970	9700	9700	9700	9700	0
151	20240419	172500	392220970	9700	9700	9700	9700	0
152	20240419	172400	392220970	9700	9700	9700	9700	400
153	20240419	172300	392220970	9700	9700	9700	9700	0
154	20240419	172200	392220970	9700	9700	9700	9700	0
155	20240419	172100	392220970	9700	9700	9700	9700	0
156	20240419	172000	392220970	9700	9700	9700	9700	0
157	20240419	171900	392220970	9700	9700	9700	9700	0
158	20240419	171800	392220970	9700	9700	9700	9700	0
159	20240419	171700	392220970	9700	9700	9700	9700	0
160	20240419	171600	392220970	9700	9700	9700	9700	0
161	20240419	171500	392220970	9700	9700	9700	9700	0
162	20240419	171400	392220970	9700	9700	9700	9700	0
163	20240419	171300	392220970	9700	9700	9700	9700	0
164	20240419	171200	392220970	9700	9700	9700	9700	0
165	20240419	171100	392220970	9700	9700	9700	9700	0
166	20240419	171000	392220970	9700	9700	9700	9700	0
167	20240419	170900	392220970	9700	9700	9700	9700	0
168	20240419	170800	392220970	9700	9700	9700	9700	0
169	20240419	170700	392220970	9700	9700	9700	9700	0
170	20240419	170600	392220970	9700	9700	9700	9700	0
171	20240419	170500	392220970	9700	9700	9700	9700	0
172	20240419	170400	392220970	9700	9700	9700	9700	0
173	20240419	170300	392220970	9700	9700	9700	9700	0
174	20240419	170200	392220970	9700	9700	9700	9700	0
175	20240419	170100	392220970	9700	9700	9700	9700	0
176	20240419	170000	392220970	9700	9700	9700	9700	0
177	20240419	165900	392220970	9700	9700	9700	9700	0
178	20240419	165800	392220970	9700	9700	9700	9700	0
179	20240419	165700	392220970	9700	9700	9700	9700	0
180	20240419	165600	392220970	9700	9700	9700	9700	0
181	20240419	165500	392220970	9700	9700	9700	9700	0
182	20240419	165400	392220970	9700	9700	9700	9700	400
183	20240419	165300	392220970	9700	9700	9700	9700	0
184	20240419	165200	392220970	9700	9700	9700	9700	0
185	20240419	165100	392220970	9700	9700	9700	9700	0
186	20240419	165000	392220970	9700	9700	9700	9700	0
187	20240419	164900	392220970	9700	9700	9700	9700	0
188	20240419	164800	392220970	9700	9700	9700	9700	0
189	20240419	164700	392220970	9700	9700	9700	9700	0
190	20240419	164600	392220970	9700	9700	9700	9700	0
191	20240419	164500	392220970	9700	9700	9700	9700	0
192	20240419	164400	392220970	9700	9700	9700	9700	0
193	20240419	164300	392220970	9700	9700	9700	9700	0
194	20240419	164200	392220970	9700	9700	9700	9700	0
195	20240419	164100	392220970	9700	9700	9700	9700	0
196	20240419	164000	392220970	9700	9700	9700	9700	0
197	20240419	163900	392220970	9700	9700	9700	9700	0
198	20240419	163800	392220970	9700	9700	9700	9700	0
199	20240419	163700	392220970	9700	9700	9700	9700	0
200	20240419	163600	392220970	9700	9700	9700	9700	0
201	20240419	163500	392220970	9700	9700	9700	9700	0
202	20240419	163400	392220970	9700	9700	9700	9700	0
203	20240419	163300	392220970	9700	9700	9700	9700	0
204	20240419	163200	392220970	9700	9700	9700	9700	0
205	20240419	163100	392220970	9700	9700	9700	9700	0
206	20240419	163000	392220970	9700	9700	9700	9700	0
207	20240419	162900	392220970	9700	9700	9700	9700	0
208	20240419	162800	392220970	9700	9700	9700	9700	0
209	20240419	162700	392220970	9700	9700	9700	9700	0
210	20240419	162600	392220970	9700	9700	9700	9700	0
211	20240419	162500	392220970	9700	9700	9700	9700	0
212	20240419	162400	392220970	9700	9700	9700	9700	400
213	20240419	162300	392220970	9700	9700	9700	9700	0
214	20240419	162200	392220970	9700	9700	9700	9700	0
215	20240419	162100	392220970	9700	9700	9700	9700	0
216	20240419	162000	392220970	9700	9700	9700	9700	0
217	20240419	161900	392220970	9700	9700	9700	9700	0
218	20240419	161800	392220970	9700	9700	9700	9700	0
219	20240419	161700	392220970	9700	9700	9700	9700	0
220	20240419	161600	392220970	9700	9700	9700	9700	0
221	20240419	161500	392220970	9700	9700	9700	9700	0
222	20240419	161400	392220970	9700	9700	9700	9700	0
223	20240419	161300	392220970	9700	9700	9700	9700	0
224	20240419	161200	392220970	9700	9700	9700	9700	0
225	20240419	161100	392220970	9700	9700	9700	9700	0
226	20240419	161000	392220970	9700	9700	9700	9700	0
227	20240419	160900	392220970	9700	9700	9700	9700	0
228	20240419	160800	392220970	9700	9700	9700	9700	0
229	20240419	160700	392220970	9700	9700	9700	9700	0
230	20240419	160600	392220970	9700	9700	9700	9700	0
231	20240419	160500	392220970	9700	9700	9700	9700	0
232	20240419	160400	392220970	9700	9700	9700	9700	0
233	20240419	160300	392220970	9700	9700	9700	9700	0
234	20240419	160200	392220970	9700	9700	9700	9700	0
235	20240419	160100	392220970	9700	9700	9700	9700	0
236	20240419	160000	392220970	9700	9700	9700	9700	0
237	20240419	155900	392220970	9700	9700	9700	9700	0
238	20240419	155800	392220970	9700	9700	9700	9700	0
239	20240419	155700	392220970	9700	9700	9700	9700	0
240	20240419	155600	392220970	9700	9700	9700	9700	0
241	20240419	155500	392220970	9700	9700	9700	9700	0
242	20240419	155400	392220970	9700	9700	9700	9700	400
243	20240419	155300	392220970	9700	9700	9700	9700	0
244	20240419	155200	392220970	9700	9700	9700	9700	0
245	20240419	155100	392220970	9700	9700	9700	9700	0
246	20240419	155000	392220970	9700	9700	9700	9700	0
247	20240419	154900	392220970	9700	9700	9700	9700	0
248	20240419	154800	392220970	9700	9700	9700	9700	0
249	20240419	154700	392220970	9700	9700	9700	9700	0
250	20240419	154600	392220970	9700	9700	9700	9700	0
251	20240419	154500	392220970	9700	9700	9700	9700	0
252	20240419	154400	392220970	9700	9700	9700	9700	0
253	20240419	154300	392220970	9700	9700	9700	9700	0
254	20240419	154200	392220970	9700	9700	9700	9700	0
255	20240419	154100	392220970	9700	9700	9700	9700	0
256	20240419	154000	392220970	9700	9700	9700	9700	0
257	20240419	153900	392220970	9700	9700	9700	9700	0
258	20240419	153800	392220970	9700	9700	9700	9700	0
259	20240419	153700	392220970	9700	9700	9700	9700	0
260	20240419	153600	392220970	9700	9700	9700	9700	0
261	20240419	153500	392220970	9700	9700	9700	9700	0
262	20240419	153400	392220970	9700	9700	9700	9700	0
263	20240419	153300	392220970	9700	9700	9700	9700	0
264	20240419	153200	392220970	9700	9700	9700	9700	0
265	20240419	153100	392220970	9700	9700	9700	9700	0
266	20240419	153000	392220970	9700	9700	9700	9700	400
267	20240419	152900	388340970	9700	9700	9700	9700	0
268	20240419	152800	388340970	9700	9700	9700	9700	0
269	20240419	152700	388340970	9700	9700	9700	9700	0
270	20240419	152600	388340970	9700	9700	9700	9700	0
271	20240419	152500	388340970	9700	9700	9700	9700	0
272	20240419	152400	388340970	9700	9700	9700	9700	0
273	20240419	152300	388340970	9700	9700	9700	9700	0
274	20240419	152200	388340970	9700	9700	9700	9700	0
275	20240419	152100	388340970	9700	9700	9700	9700	0
276	20240419	152000	388340970	9700	9700	9700	9700	0
277	20240419	151900	388340970	9700	9710	9710	9700	85
278	20240419	151800	387516150	9700	9700	9700	9700	947
279	20240419	151700	378330250	9680	9680	9680	9680	128
280	20240419	151600	377091210	9700	9700	9700	9700	0
281	20240419	151500	377091210	9700	9660	9700	9660	100
282	20240419	151400	376122440	9650	9650	9650	9650	0
283	20240419	151300	376122440	9650	9650	9650	9650	0
284	20240419	151200	376122440	9650	9650	9650	9650	34
285	20240419	151100	375794340	9650	9630	9650	9630	416
286	20240419	151000	371780740	9600	9600	9600	9600	1
287	20240419	150900	371771140	9640	9640	9640	9640	0
288	20240419	150800	371771140	9640	9610	9640	9610	432
289	20240419	150700	367610710	9600	9600	9600	9600	0
290	20240419	150600	367610710	9600	9600	9600	9600	5
291	20240419	150500	367562710	9600	9600	9600	9600	5
292	20240419	150400	367514710	9610	9610	9610	9610	0
293	20240419	150300	367514710	9610	9610	9610	9610	0
294	20240419	150200	367514710	9610	9610	9610	9610	2
295	20240419	150100	367495490	9610	9610	9610	9610	2
296	20240419	150000	367476270	9610	9610	9610	9610	101
297	20240419	145900	366505660	9600	9600	9600	9600	0
298	20240419	145800	366505660	9600	9600	9600	9600	0
299	20240419	145700	366505660	9600	9600	9600	9600	0
300	20240419	145600	366505660	9600	9600	9600	9600	0
301	20240419	145500	366505660	9600	9600	9600	9600	20
302	20240419	145400	366313660	9600	9600	9600	9600	0
303	20240419	145300	366313660	9600	9600	9600	9600	34
304	20240419	145200	365987260	9600	9600	9600	9600	0
305	20240419	145100	365987260	9600	9600	9600	9600	172
306	20240419	145000	364336060	9600	9600	9600	9600	10
307	20240419	144900	364240060	9610	9610	9610	9610	0
308	20240419	144800	364240060	9610	9610	9610	9610	0
309	20240419	144700	364240060	9610	9610	9610	9610	5
310	20240419	144600	364192010	9610	9610	9610	9610	0
311	20240419	144500	364192010	9610	9610	9610	9610	0
312	20240419	144400	364192010	9610	9610	9610	9610	3
313	20240419	144300	364163180	9600	9600	9600	9600	112
314	20240419	144200	363087980	9600	9600	9600	9600	150
315	20240419	144100	361647980	9620	9620	9620	9620	0
316	20240419	144000	361647980	9620	9620	9620	9620	0
317	20240419	143900	361647980	9620	9620	9620	9620	0
318	20240419	143800	361647980	9620	9620	9620	9620	0
319	20240419	143700	361647980	9620	9620	9620	9620	1
320	20240419	143600	361638360	9570	9570	9570	9570	0
321	20240419	143500	361638360	9570	9570	9570	9570	0
322	20240419	143400	361638360	9570	9580	9580	9570	100
323	20240419	143300	360681310	9570	9570	9570	9570	0
324	20240419	143200	360681310	9570	9570	9570	9570	0
325	20240419	143100	360681310	9570	9600	9600	9570	500
326	20240419	143000	355892650	9600	9600	9600	9600	0
327	20240419	142900	355892650	9600	9600	9600	9600	0
328	20240419	142800	355892650	9600	9600	9600	9600	0
329	20240419	142700	355892650	9600	9600	9600	9600	0
330	20240419	142600	355892650	9600	9600	9600	9600	0
331	20240419	142500	355892650	9600	9600	9600	9600	0
332	20240419	142400	355892650	9600	9600	9600	9600	0
333	20240419	142300	355892650	9600	9600	9600	9600	0
334	20240419	142200	355892650	9600	9600	9600	9600	0
335	20240419	142100	355892650	9600	9600	9600	9600	0
336	20240419	142000	355892650	9600	9600	9600	9600	0
337	20240419	141900	355892650	9600	9600	9600	9600	0
338	20240419	141800	355892650	9600	9600	9600	9600	0
339	20240419	141700	355892650	9600	9600	9600	9600	0
340	20240419	141600	355892650	9600	9600	9600	9600	3
341	20240419	141500	355863850	9600	9600	9600	9600	0
342	20240419	141400	355863850	9600	9600	9600	9600	0
343	20240419	141300	355863850	9600	9600	9600	9600	0
344	20240419	141200	355863850	9600	9600	9600	9600	24
345	20240419	141100	355633450	9600	9600	9600	9600	300
346	20240419	141000	352753450	9630	9630	9630	9630	0
347	20240419	140900	352753450	9630	9630	9630	9630	0
348	20240419	140800	352753450	9630	9630	9630	9630	0
349	20240419	140700	352753450	9630	9630	9630	9630	51
350	20240419	140600	352262320	9630	9630	9630	9630	0
351	20240419	140500	352262320	9630	9630	9630	9630	0
352	20240419	140400	352262320	9630	9630	9630	9630	0
353	20240419	140300	352262320	9630	9630	9630	9630	5
354	20240419	140200	352214170	9630	9630	9630	9630	5
355	20240419	140100	352166020	9610	9610	9610	9610	2
356	20240419	140000	352146800	9610	9610	9610	9610	10
357	20240419	135900	352050700	9610	9610	9610	9610	0
358	20240419	135800	352050700	9610	9610	9610	9610	0
359	20240419	135700	352050700	9610	9610	9610	9610	0
360	20240419	135600	352050700	9610	9610	9610	9610	18
361	20240419	135500	351877720	9630	9630	9630	9630	0
362	20240419	135400	351877720	9630	9630	9630	9630	0
363	20240419	135300	351877720	9630	9630	9630	9630	0
364	20240419	135200	351877720	9630	9630	9630	9630	0
365	20240419	135100	351877720	9630	9630	9630	9630	10
366	20240419	135000	351781420	9630	9630	9630	9630	3
367	20240419	134900	351752530	9630	9630	9630	9630	0
368	20240419	134800	351752530	9630	9630	9630	9630	1
369	20240419	134700	351742900	9610	9610	9610	9610	1
370	20240419	134600	351733290	9630	9630	9630	9630	0
371	20240419	134500	351733290	9630	9630	9630	9630	1
372	20240419	134400	351723660	9620	9620	9620	9620	0
373	20240419	134300	351723660	9620	9620	9620	9620	1
374	20240419	134200	351714040	9620	9620	9620	9620	30
375	20240419	134100	351425440	9610	9610	9610	9610	34
376	20240419	134000	351098700	9600	9600	9600	9600	0
377	20240419	133900	351098700	9600	9600	9600	9600	0
378	20240419	133800	351098700	9600	9600	9600	9600	9
379	20240419	133700	351012300	9600	9600	9600	9600	0
380	20240419	133600	351012300	9600	9600	9600	9600	21
381	20240419	133500	350810700	9600	9600	9600	9600	0
382	20240419	133400	350810700	9600	9600	9600	9600	5
383	20240419	133300	350762700	9600	9600	9600	9600	0
384	20240419	133200	350762700	9600	9600	9600	9600	0
385	20240419	133100	350762700	9600	9600	9600	9600	0
386	20240419	133000	350762700	9600	9600	9600	9600	0
387	20240419	132900	350762700	9600	9600	9600	9600	0
388	20240419	132800	350762700	9600	9600	9600	9600	0
389	20240419	132700	350762700	9600	9600	9600	9600	0
390	20240419	132600	350762700	9600	9600	9600	9600	0
391	20240419	132500	350762700	9600	9600	9600	9600	0
392	20240419	132400	350762700	9600	9600	9600	9600	0
393	20240419	132300	350762700	9600	9600	9600	9600	0
394	20240419	132200	350762700	9600	9600	9600	9600	0
395	20240419	132100	350762700	9600	9600	9600	9600	0
396	20240419	132000	350762700	9600	9600	9600	9600	1
397	20240419	131900	350753100	9540	9540	9540	9540	0
398	20240419	131800	350753100	9540	9540	9540	9540	0
399	20240419	131700	350753100	9540	9540	9540	9540	0
400	20240419	131600	350753100	9540	9540	9540	9540	0
401	20240419	131500	350753100	9540	9590	9590	9540	978
402	20240419	131400	341417500	9580	9580	9580	9580	0
403	20240419	131300	341417500	9580	9580	9580	9580	0
404	20240419	131200	341417500	9580	9590	9590	9580	32
405	20240419	131100	341110870	9580	9580	9580	9580	0
406	20240419	131000	341110870	9580	9580	9580	9580	0
407	20240419	130900	341110870	9580	9580	9580	9580	0
408	20240419	130800	341110870	9580	9580	9580	9580	97
409	20240419	130700	340181610	9590	9590	9590	9590	30
410	20240419	130600	339893910	9590	9590	9590	9590	0
411	20240419	130500	339893910	9590	9590	9590	9590	0
412	20240419	130400	339893910	9590	9590	9590	9590	0
413	20240419	130300	339893910	9590	9590	9590	9590	0
414	20240419	130200	339893910	9590	9590	9590	9590	0
415	20240419	130100	339893910	9590	9590	9590	9590	20
416	20240419	130000	339702110	9590	9590	9590	9590	10
417	20240419	125900	339606210	9590	9590	9590	9590	2
418	20240419	125800	339587030	9580	9580	9580	9580	0
419	20240419	125700	339587030	9580	9580	9580	9580	0
420	20240419	125600	339587030	9580	9580	9580	9580	0
421	20240419	125500	339587030	9580	9580	9580	9580	0
422	20240419	125400	339587030	9580	9580	9580	9580	0
423	20240419	125300	339587030	9580	9580	9580	9580	0
424	20240419	125200	339587030	9580	9580	9580	9580	20
425	20240419	125100	339395430	9580	9580	9580	9580	105
426	20240419	125000	338389530	9580	9580	9580	9580	0
427	20240419	124900	338389530	9580	9580	9580	9580	0
428	20240419	124800	338389530	9580	9580	9580	9580	0
429	20240419	124700	338389530	9580	9580	9580	9580	0
430	20240419	124600	338389530	9580	9580	9580	9580	0
431	20240419	124500	338389530	9580	9580	9580	9580	100
432	20240419	124400	337431530	9580	9580	9580	9580	100
433	20240419	124300	336473530	9580	9580	9580	9580	0
434	20240419	124200	336473530	9580	9580	9580	9580	50
435	20240419	124100	335994530	9580	9580	9580	9580	104
436	20240419	124000	334998210	9580	9580	9580	9580	0
437	20240419	123900	334998210	9580	9580	9580	9580	0
438	20240419	123800	334998210	9580	9580	9580	9580	0
439	20240419	123700	334998210	9580	9580	9580	9580	0
440	20240419	123600	334998210	9580	9580	9580	9580	0
441	20240419	123500	334998210	9580	9580	9580	9580	0
442	20240419	123400	334998210	9580	9580	9580	9580	0
443	20240419	123300	334998210	9580	9580	9580	9580	1
444	20240419	123200	334988630	9550	9550	9550	9550	0
445	20240419	123100	334988630	9550	9550	9550	9550	130
446	20240419	123000	333747130	9580	9580	9580	9580	0
447	20240419	122900	333747130	9580	9580	9580	9580	0
448	20240419	122800	333747130	9580	9580	9580	9580	0
449	20240419	122700	333747130	9580	9580	9580	9580	0
450	20240419	122600	333747130	9580	9580	9580	9580	0
451	20240419	122500	333747130	9580	9580	9580	9580	0
452	20240419	122400	333747130	9580	9580	9580	9580	0
453	20240419	122300	333747130	9580	9580	9580	9580	0
454	20240419	122200	333747130	9580	9580	9580	9580	20
455	20240419	122100	333555530	9580	9580	9580	9580	70
456	20240419	122000	332884930	9580	9580	9580	9580	0
457	20240419	121900	332884930	9580	9580	9580	9580	0
458	20240419	121800	332884930	9580	9580	9580	9580	0
459	20240419	121700	332884930	9580	9580	9580	9580	0
460	20240419	121600	332884930	9580	9580	9580	9580	0
461	20240419	121500	332884930	9580	9580	9580	9580	0
462	20240419	121400	332884930	9580	9580	9580	9580	0
463	20240419	121300	332884930	9580	9580	9580	9580	0
464	20240419	121200	332884930	9580	9580	9580	9580	0
465	20240419	121100	332884930	9580	9520	9580	9520	16
466	20240419	121000	332732190	9580	9580	9580	9580	1
467	20240419	120900	332722610	9520	9520	9520	9520	0
468	20240419	120800	332722610	9520	9520	9520	9520	0
469	20240419	120700	332722610	9520	9520	9520	9520	0
470	20240419	120600	332722610	9520	9520	9520	9520	400
471	20240419	120500	328914610	9520	9520	9520	9520	0
472	20240419	120400	328914610	9520	9590	9590	9520	131
473	20240419	120300	327667420	9520	9520	9520	9520	0
474	20240419	120200	327667420	9520	9520	9520	9520	269
475	20240419	120100	325106540	9520	9520	9520	9520	12
476	20240419	120000	324992300	9520	9520	9520	9520	0
477	20240419	115900	324992300	9520	9520	9520	9520	61
478	20240419	115800	324411580	9520	9520	9520	9520	0
479	20240419	115700	324411580	9520	9520	9520	9520	0
480	20240419	115600	324411580	9520	9520	9520	9520	0
481	20240419	115500	324411580	9520	9520	9520	9520	0
482	20240419	115400	324411580	9520	9520	9520	9520	145
483	20240419	115300	323031180	9510	9510	9510	9510	300
484	20240419	115200	320178180	9510	9520	9520	9510	180
485	20240419	115100	318465280	9520	9520	9520	9520	0
486	20240419	115000	318465280	9520	9520	9520	9520	0
487	20240419	114900	318465280	9520	9520	9520	9520	0
488	20240419	114800	318465280	9520	9520	9520	9520	201
489	20240419	114700	316551760	9520	9520	9520	9520	10
490	20240419	114600	316456560	9540	9520	9540	9520	104
491	20240419	114500	315466400	9520	9520	9520	9520	2
492	20240419	114400	315447360	9520	9520	9520	9520	4
493	20240419	114300	315409280	9520	9520	9520	9520	24
494	20240419	114200	315180800	9530	9530	9530	9530	0
495	20240419	114100	315180800	9530	9530	9530	9530	0
496	20240419	114000	315180800	9530	9530	9530	9530	1
497	20240419	113900	315171270	9520	9520	9520	9520	0
498	20240419	113800	315171270	9520	9530	9530	9520	129
499	20240419	113700	313942900	9540	9540	9540	9540	5
500	20240419	113600	313895200	9530	9530	9530	9530	0
501	20240419	113500	313895200	9530	9530	9530	9530	0
502	20240419	113400	313895200	9530	9530	9530	9530	0
503	20240419	113300	313895200	9530	9540	9540	9530	335
504	20240419	113200	310701970	9550	9550	9550	9550	85
505	20240419	113100	309890220	9550	9550	9550	9550	244
506	20240419	113000	307560020	9550	9550	9550	9550	0
507	20240419	112900	307560020	9550	9550	9550	9550	32
508	20240419	112800	307254420	9550	9530	9550	9530	241
509	20240419	112700	304957670	9540	9540	9540	9540	3
510	20240419	112600	304929050	9530	9530	9530	9530	0
511	20240419	112500	304929050	9530	9530	9530	9530	528
512	20240419	112400	299897210	9530	9530	9530	9530	0
513	20240419	112300	299897210	9530	9530	9530	9530	1011
514	20240419	112200	290262380	9530	9530	9530	9530	0
515	20240419	112100	290262380	9530	9530	9530	9530	9
516	20240419	112000	290176610	9570	9570	9570	9570	0
517	20240419	111900	290176610	9570	9570	9570	9570	3
518	20240419	111800	290147900	9550	9550	9590	9550	1002
519	20240419	111700	280578720	9510	9530	9530	9510	1000
520	20240419	111600	271067790	9540	9560	9560	9540	1143
521	20240419	111500	260153300	9560	9560	9560	9560	100
522	20240419	111400	259197300	9560	9560	9560	9560	390
523	20240419	111300	255468900	9570	9570	9570	9570	3
524	20240419	111200	255440190	9600	9600	9600	9600	5
525	20240419	111100	255392190	9600	9600	9600	9600	0
526	20240419	111000	255392190	9600	9600	9600	9600	0
527	20240419	110900	255392190	9600	9600	9600	9600	0
528	20240419	110800	255392190	9600	9600	9600	9600	0
529	20240419	110700	255392190	9600	9600	9600	9600	1
530	20240419	110600	255382590	9550	9550	9550	9550	0
531	20240419	110500	255382590	9550	9560	9560	9540	323
532	20240419	110400	252298060	9600	9600	9600	9600	0
533	20240419	110300	252298060	9600	9600	9600	9600	0
534	20240419	110200	252298060	9600	9600	9600	9600	1000
535	20240419	110100	242698060	9600	9580	9600	9580	1000
536	20240419	110000	233098590	9590	9590	9590	9590	0
537	20240419	105900	233098590	9590	9590	9590	9590	0
538	20240419	105800	233098590	9590	9590	9590	9590	1
539	20240419	105700	233089000	9560	9570	9570	9560	71
540	20240419	105600	232409780	9600	9600	9600	9600	1
541	20240419	105500	232400180	9570	9570	9570	9570	50
542	20240419	105400	231921680	9570	9600	9600	9570	11
543	20240419	105300	231816380	9570	9570	9570	9570	0
544	20240419	105200	231816380	9570	9570	9570	9570	0
545	20240419	105100	231816380	9570	9570	9570	9570	0
546	20240419	105000	231816380	9570	9650	9650	9570	825
547	20240419	104900	223898790	9600	9650	9650	9600	201
548	20240419	104800	221969140	9600	9600	9600	9600	26
549	20240419	104700	221719540	9580	9580	9580	9570	74
550	20240419	104600	221010660	9650	9650	9650	9650	0
551	20240419	104500	221010660	9650	9650	9650	9650	8
552	20240419	104400	220933460	9650	9650	9650	9650	1
553	20240419	104300	220923810	9640	9640	9640	9640	0
554	20240419	104200	220923810	9640	9640	9640	9640	0
555	20240419	104100	220923810	9640	9630	9640	9630	574
556	20240419	104000	215394730	9600	9600	9600	9600	194
557	20240419	103900	213532330	9550	9550	9550	9550	0
558	20240419	103800	213532330	9550	9550	9550	9550	0
559	20240419	103700	213532330	9550	9580	9580	9550	386
560	20240419	103600	209841450	9580	9590	9590	9580	1059
561	20240419	103500	199696180	9630	9600	9630	9600	81
562	20240419	103400	198918550	9600	9600	9600	9590	661
563	20240419	103300	192573060	9600	9600	9600	9600	2000
564	20240419	103200	173373060	9600	9610	9610	9600	1149
565	20240419	103100	162342650	9600	9600	9600	9600	3266
566	20240419	103000	130989050	9610	9620	9620	9610	819
567	20240419	102900	123112420	9690	9690	9690	9690	0
568	20240419	102800	123112420	9690	9690	9690	9690	1
569	20240419	102700	123102730	9620	9620	9620	9620	0
570	20240419	102600	123102730	9620	9620	9620	9620	0
571	20240419	102500	123102730	9620	9620	9620	9620	0
572	20240419	102400	123102730	9620	9620	9620	9620	0
573	20240419	102300	123102730	9620	9620	9620	9620	0
574	20240419	102200	123102730	9620	9630	9630	9620	156
575	20240419	102100	121601470	9630	9650	9650	9630	310
576	20240419	102000	118614270	9660	9670	9670	9660	10
577	20240419	101900	118517660	9670	9670	9670	9670	0
578	20240419	101800	118517660	9670	9680	9680	9670	9
579	20240419	101700	118430600	9700	9700	9700	9700	0
580	20240419	101600	118430600	9700	9700	9700	9700	0
581	20240419	101500	118430600	9700	9700	9700	9700	41
582	20240419	101400	118032900	9700	9700	9700	9700	0
583	20240419	101300	118032900	9700	9700	9700	9700	0
584	20240419	101200	118032900	9700	9700	9700	9700	0
585	20240419	101100	118032900	9700	9700	9700	9700	1031
586	20240419	101000	108032200	9700	9700	9700	9700	0
587	20240419	100900	108032200	9700	9700	9700	9700	0
588	20240419	100800	108032200	9700	9700	9700	9700	1
589	20240419	100700	108022500	9700	9700	9700	9700	0
590	20240419	100600	108022500	9700	9700	9700	9700	0
591	20240419	100500	108022500	9700	9700	9700	9700	0
592	20240419	100400	108022500	9700	9700	9700	9700	0
593	20240419	100300	108022500	9700	9700	9700	9700	0
594	20240419	100200	108022500	9700	9700	9700	9700	0
595	20240419	100100	108022500	9700	9700	9700	9700	0
596	20240419	100000	108022500	9700	9700	9700	9700	45
597	20240419	095900	107586000	9690	9690	9690	9690	0
598	20240419	095800	107586000	9690	9690	9690	9690	4
599	20240419	095700	107547240	9710	9710	9710	9710	0
600	20240419	095600	107547240	9710	9660	9710	9660	680
601	20240419	095500	100978300	9660	9660	9660	9660	1
602	20240419	095400	100968640	9660	9660	9660	9660	270
603	20240419	095300	98360440	9660	9660	9660	9660	0
604	20240419	095200	98360440	9660	9660	9660	9660	0
605	20240419	095100	98360440	9660	9660	9660	9660	0
606	20240419	095000	98360440	9660	9660	9660	9660	4
607	20240419	094900	98321800	9660	9660	9660	9660	5
608	20240419	094800	98273500	9660	9660	9660	9660	50
609	20240419	094700	97790500	9660	9660	9660	9660	1
610	20240419	094600	97780840	9660	9660	9660	9660	1150
611	20240419	094500	86671840	9650	9650	9650	9650	0
612	20240419	094400	86671840	9650	9650	9650	9650	0
613	20240419	094300	86671840	9650	9650	9650	9650	0
614	20240419	094200	86671840	9650	9660	9660	9650	955
615	20240419	094100	77447590	9700	9700	9700	9700	199
616	20240419	094000	75517290	9700	9670	9700	9670	188
617	20240419	093900	73699210	9650	9650	9650	9650	0
618	20240419	093800	73699210	9650	9650	9650	9650	30
619	20240419	093700	73409710	9650	9640	9650	9640	40
620	20240419	093600	73024010	9640	9640	9640	9640	31
621	20240419	093500	72725170	9640	9640	9640	9640	0
622	20240419	093400	72725170	9640	9640	9640	9640	1
623	20240419	093300	72715530	9640	9640	9640	9640	61
624	20240419	093200	72127490	9600	9610	9610	9600	2035
625	20240419	093100	52587630	9680	9690	9690	9680	2
626	20240419	093000	52568260	9610	9670	9670	9610	2000
627	20240419	092900	33340740	9720	9720	9720	9720	0
628	20240419	092800	33340740	9720	9720	9720	9720	1
629	20240419	092700	33331020	9710	9710	9710	9710	50
630	20240419	092600	32845520	9720	9720	9720	9720	1
631	20240419	092500	32835800	9710	9700	9710	9700	23
632	20240419	092400	32612670	9660	9660	9660	9660	0
633	20240419	092300	32612670	9660	9660	9660	9660	0
634	20240419	092200	32612670	9660	9660	9660	9660	0
635	20240419	092100	32612670	9660	9660	9660	9660	0
636	20240419	092000	32612670	9660	9660	9660	9660	516
637	20240419	091900	27628110	9660	9660	9660	9660	275
638	20240419	091800	24971610	9700	9700	9700	9700	0
639	20240419	091700	24971610	9700	9700	9700	9700	553
640	20240419	091600	19607510	9690	9690	9690	9690	359
641	20240419	091500	16128800	9690	9690	9690	9690	20
642	20240419	091400	15935000	9690	9690	9690	9690	0
643	20240419	091300	15935000	9690	9660	9690	9660	128
644	20240419	091200	14695520	9690	9690	9690	9690	0
645	20240419	091100	14695520	9690	9690	9690	9690	5
646	20240419	091000	14647070	9650	9650	9650	9650	116
647	20240419	090900	13527670	9660	9690	9690	9660	63
648	20240419	090800	12917780	9700	9700	9700	9700	0
649	20240419	090700	12917780	9700	9710	9710	9700	851
650	20240419	090600	4656350	9720	9720	9720	9720	0
651	20240419	090500	4656350	9720	9720	9720	9720	1
652	20240419	090400	4646630	9720	9730	9730	9720	238
653	20240419	090300	2332920	9760	9760	9760	9760	0
654	20240419	090200	2332920	9760	9760	9760	9760	1
655	20240419	090100	2323160	9720	9720	9720	9720	0
656	20240419	090000	2323160	9720	9800	9800	9720	239