KissMeData/033920/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	190900	208399690	5080	5080	5080	5080	243
3	20240419	190800	208399690	5080	5080	5080	5080	0
4	20240419	190700	208399690	5080	5080	5080	5080	0
5	20240419	190600	208399690	5080	5080	5080	5080	0
6	20240419	190500	208399690	5080	5080	5080	5080	0
7	20240419	190400	208399690	5080	5080	5080	5080	0
8	20240419	190300	208399690	5080	5080	5080	5080	0
9	20240419	190200	208399690	5080	5080	5080	5080	0
10	20240419	190100	208399690	5080	5080	5080	5080	0
11	20240419	190000	208399690	5080	5080	5080	5080	0
12	20240419	185900	208399690	5080	5080	5080	5080	0
13	20240419	185800	208399690	5080	5080	5080	5080	0
14	20240419	185700	208399690	5080	5080	5080	5080	0
15	20240419	185600	208399690	5080	5080	5080	5080	0
16	20240419	185500	208399690	5080	5080	5080	5080	0
17	20240419	185400	208399690	5080	5080	5080	5080	0
18	20240419	185300	208399690	5080	5080	5080	5080	0
19	20240419	185200	208399690	5080	5080	5080	5080	0
20	20240419	185100	208399690	5080	5080	5080	5080	0
21	20240419	185000	208399690	5080	5080	5080	5080	0
22	20240419	184900	208399690	5080	5080	5080	5080	0
23	20240419	184800	208399690	5080	5080	5080	5080	0
24	20240419	184700	208399690	5080	5080	5080	5080	0
25	20240419	184600	208399690	5080	5080	5080	5080	0
26	20240419	184500	208399690	5080	5080	5080	5080	0
27	20240419	184400	208399690	5080	5080	5080	5080	0
28	20240419	184300	208399690	5080	5080	5080	5080	0
29	20240419	184200	208399690	5080	5080	5080	5080	0
30	20240419	184100	208399690	5080	5080	5080	5080	0
31	20240419	184000	208399690	5080	5080	5080	5080	0
32	20240419	183900	208399690	5080	5080	5080	5080	243
33	20240419	183800	208399690	5080	5080	5080	5080	0
34	20240419	183700	208399690	5080	5080	5080	5080	0
35	20240419	183600	208399690	5080	5080	5080	5080	0
36	20240419	183500	208399690	5080	5080	5080	5080	0
37	20240419	183400	208399690	5080	5080	5080	5080	0
38	20240419	183300	208399690	5080	5080	5080	5080	0
39	20240419	183200	208399690	5080	5080	5080	5080	0
40	20240419	183100	208399690	5080	5080	5080	5080	0
41	20240419	183000	208399690	5080	5080	5080	5080	0
42	20240419	182900	208399690	5080	5080	5080	5080	0
43	20240419	182800	208399690	5080	5080	5080	5080	0
44	20240419	182700	208399690	5080	5080	5080	5080	0
45	20240419	182600	208399690	5080	5080	5080	5080	0
46	20240419	182500	208399690	5080	5080	5080	5080	0
47	20240419	182400	208399690	5080	5080	5080	5080	0
48	20240419	182300	208399690	5080	5080	5080	5080	0
49	20240419	182200	208399690	5080	5080	5080	5080	0
50	20240419	182100	208399690	5080	5080	5080	5080	0
51	20240419	182000	208399690	5080	5080	5080	5080	0
52	20240419	181900	208399690	5080	5080	5080	5080	0
53	20240419	181800	208399690	5080	5080	5080	5080	0
54	20240419	181700	208399690	5080	5080	5080	5080	0
55	20240419	181600	208399690	5080	5080	5080	5080	0
56	20240419	181500	208399690	5080	5080	5080	5080	0
57	20240419	181400	208399690	5080	5080	5080	5080	0
58	20240419	181300	208399690	5080	5080	5080	5080	0
59	20240419	181200	208399690	5080	5080	5080	5080	0
60	20240419	181100	208399690	5080	5080	5080	5080	0
61	20240419	181000	208399690	5080	5080	5080	5080	0
62	20240419	180900	208399690	5080	5080	5080	5080	243
63	20240419	180800	208399690	5080	5080	5080	5080	0
64	20240419	180700	208399690	5080	5080	5080	5080	0
65	20240419	180600	208399690	5080	5080	5080	5080	0
66	20240419	180500	208399690	5080	5080	5080	5080	0
67	20240419	180400	208399690	5080	5080	5080	5080	0
68	20240419	180300	208399690	5080	5080	5080	5080	0
69	20240419	180200	208399690	5080	5080	5080	5080	0
70	20240419	180100	208399690	5080	5080	5080	5080	0
71	20240419	180000	208399690	5080	5080	5080	5080	0
72	20240419	175900	208399690	5080	5080	5080	5080	0
73	20240419	175800	208399690	5080	5080	5080	5080	0
74	20240419	175700	208399690	5080	5080	5080	5080	0
75	20240419	175600	208399690	5080	5080	5080	5080	0
76	20240419	175500	208399690	5080	5080	5080	5080	0
77	20240419	175400	208399690	5080	5080	5080	5080	0
78	20240419	175300	208399690	5080	5080	5080	5080	0
79	20240419	175200	208399690	5080	5080	5080	5080	0
80	20240419	175100	208399690	5080	5080	5080	5080	0
81	20240419	175000	208399690	5080	5080	5080	5080	0
82	20240419	174900	208399690	5080	5080	5080	5080	0
83	20240419	174800	208399690	5080	5080	5080	5080	0
84	20240419	174700	208399690	5080	5080	5080	5080	0
85	20240419	174600	208399690	5080	5080	5080	5080	0
86	20240419	174500	208399690	5080	5080	5080	5080	0
87	20240419	174400	208399690	5080	5080	5080	5080	0
88	20240419	174300	208399690	5080	5080	5080	5080	0
89	20240419	174200	208399690	5080	5080	5080	5080	0
90	20240419	174100	208399690	5080	5080	5080	5080	0
91	20240419	174000	208399690	5080	5080	5080	5080	0
92	20240419	173900	208399690	5080	5080	5080	5080	243
93	20240419	173800	208399690	5080	5080	5080	5080	0
94	20240419	173700	208399690	5080	5080	5080	5080	0
95	20240419	173600	208399690	5080	5080	5080	5080	0
96	20240419	173500	208399690	5080	5080	5080	5080	0
97	20240419	173400	208399690	5080	5080	5080	5080	0
98	20240419	173300	208399690	5080	5080	5080	5080	0
99	20240419	173200	208399690	5080	5080	5080	5080	0
100	20240419	173100	208399690	5080	5080	5080	5080	0
101	20240419	173000	208399690	5080	5080	5080	5080	0
102	20240419	172900	208399690	5080	5080	5080	5080	0
103	20240419	172800	208399690	5080	5080	5080	5080	0
104	20240419	172700	208399690	5080	5080	5080	5080	0
105	20240419	172600	208399690	5080	5080	5080	5080	0
106	20240419	172500	208399690	5080	5080	5080	5080	0
107	20240419	172400	208399690	5080	5080	5080	5080	0
108	20240419	172300	208399690	5080	5080	5080	5080	0
109	20240419	172200	208399690	5080	5080	5080	5080	0
110	20240419	172100	208399690	5080	5080	5080	5080	0
111	20240419	172000	208399690	5080	5080	5080	5080	0
112	20240419	171900	208399690	5080	5080	5080	5080	0
113	20240419	171800	208399690	5080	5080	5080	5080	0
114	20240419	171700	208399690	5080	5080	5080	5080	0
115	20240419	171600	208399690	5080	5080	5080	5080	0
116	20240419	171500	208399690	5080	5080	5080	5080	0
117	20240419	171400	208399690	5080	5080	5080	5080	0
118	20240419	171300	208399690	5080	5080	5080	5080	0
119	20240419	171200	208399690	5080	5080	5080	5080	0
120	20240419	171100	208399690	5080	5080	5080	5080	0
121	20240419	171000	208399690	5080	5080	5080	5080	0
122	20240419	170900	208399690	5080	5080	5080	5080	243
123	20240419	170800	208399690	5080	5080	5080	5080	0
124	20240419	170700	208399690	5080	5080	5080	5080	0
125	20240419	170600	208399690	5080	5080	5080	5080	0
126	20240419	170500	208399690	5080	5080	5080	5080	0
127	20240419	170400	208399690	5080	5080	5080	5080	0
128	20240419	170300	208399690	5080	5080	5080	5080	0
129	20240419	170200	208399690	5080	5080	5080	5080	0
130	20240419	170100	208399690	5080	5080	5080	5080	0
131	20240419	170000	208399690	5080	5080	5080	5080	0
132	20240419	165900	208399690	5080	5080	5080	5080	0
133	20240419	165800	208399690	5080	5080	5080	5080	0
134	20240419	165700	208399690	5080	5080	5080	5080	0
135	20240419	165600	208399690	5080	5080	5080	5080	0
136	20240419	165500	208399690	5080	5080	5080	5080	0
137	20240419	165400	208399690	5080	5080	5080	5080	0
138	20240419	165300	208399690	5080	5080	5080	5080	0
139	20240419	165200	208399690	5080	5080	5080	5080	0
140	20240419	165100	208399690	5080	5080	5080	5080	0
141	20240419	165000	208399690	5080	5080	5080	5080	0
142	20240419	164900	208399690	5080	5080	5080	5080	0
143	20240419	164800	208399690	5080	5080	5080	5080	0
144	20240419	164700	208399690	5080	5080	5080	5080	0
145	20240419	164600	208399690	5080	5080	5080	5080	0
146	20240419	164500	208399690	5080	5080	5080	5080	0
147	20240419	164400	208399690	5080	5080	5080	5080	0
148	20240419	164300	208399690	5080	5080	5080	5080	0
149	20240419	164200	208399690	5080	5080	5080	5080	0
150	20240419	164100	208399690	5080	5080	5080	5080	0
151	20240419	164000	208399690	5080	5080	5080	5080	0
152	20240419	163900	208399690	5080	5080	5080	5080	243
153	20240419	163800	208399690	5080	5080	5080	5080	0
154	20240419	163700	208399690	5080	5080	5080	5080	0
155	20240419	163600	208399690	5080	5080	5080	5080	0
156	20240419	163500	208399690	5080	5080	5080	5080	0
157	20240419	163400	208399690	5080	5080	5080	5080	0
158	20240419	163300	208399690	5080	5080	5080	5080	0
159	20240419	163200	208399690	5080	5080	5080	5080	0
160	20240419	163100	208399690	5080	5080	5080	5080	0
161	20240419	163000	208399690	5080	5080	5080	5080	0
162	20240419	162900	208399690	5080	5080	5080	5080	0
163	20240419	162800	208399690	5080	5080	5080	5080	0
164	20240419	162700	208399690	5080	5080	5080	5080	0
165	20240419	162600	208399690	5080	5080	5080	5080	0
166	20240419	162500	208399690	5080	5080	5080	5080	0
167	20240419	162400	208399690	5080	5080	5080	5080	0
168	20240419	162300	208399690	5080	5080	5080	5080	0
169	20240419	162200	208399690	5080	5080	5080	5080	0
170	20240419	162100	208399690	5080	5080	5080	5080	0
171	20240419	162000	208399690	5080	5080	5080	5080	0
172	20240419	161900	208399690	5080	5080	5080	5080	0
173	20240419	161800	208399690	5080	5080	5080	5080	0
174	20240419	161700	208399690	5080	5080	5080	5080	0
175	20240419	161600	208399690	5080	5080	5080	5080	0
176	20240419	161500	208399690	5080	5080	5080	5080	0
177	20240419	161400	208399690	5080	5080	5080	5080	0
178	20240419	161300	208399690	5080	5080	5080	5080	0
179	20240419	161200	208399690	5080	5080	5080	5080	0
180	20240419	161100	208399690	5080	5080	5080	5080	0
181	20240419	161000	208399690	5080	5080	5080	5080	0
182	20240419	160900	208399690	5080	5080	5080	5080	243
183	20240419	160800	208399690	5080	5080	5080	5080	0
184	20240419	160700	208399690	5080	5080	5080	5080	0
185	20240419	160600	208399690	5080	5080	5080	5080	0
186	20240419	160500	208399690	5080	5080	5080	5080	0
187	20240419	160400	208399690	5080	5080	5080	5080	0
188	20240419	160300	208399690	5080	5080	5080	5080	0
189	20240419	160200	208399690	5080	5080	5080	5080	0
190	20240419	160100	208399690	5080	5080	5080	5080	0
191	20240419	160000	208399690	5080	5080	5080	5080	0
192	20240419	155900	208399690	5080	5080	5080	5080	0
193	20240419	155800	208399690	5080	5080	5080	5080	0
194	20240419	155700	208399690	5080	5080	5080	5080	0
195	20240419	155600	208399690	5080	5080	5080	5080	0
196	20240419	155500	208399690	5080	5080	5080	5080	0
197	20240419	155400	208399690	5080	5080	5080	5080	0
198	20240419	155300	208399690	5080	5080	5080	5080	0
199	20240419	155200	208399690	5080	5080	5080	5080	0
200	20240419	155100	208399690	5080	5080	5080	5080	0
201	20240419	155000	208399690	5080	5080	5080	5080	0
202	20240419	154900	208399690	5080	5080	5080	5080	0
203	20240419	154800	208399690	5080	5080	5080	5080	0
204	20240419	154700	208399690	5080	5080	5080	5080	0
205	20240419	154600	208399690	5080	5080	5080	5080	0
206	20240419	154500	208399690	5080	5080	5080	5080	0
207	20240419	154400	208399690	5080	5080	5080	5080	0
208	20240419	154300	208399690	5080	5080	5080	5080	0
209	20240419	154200	208399690	5080	5080	5080	5080	0
210	20240419	154100	208399690	5080	5080	5080	5080	0
211	20240419	154000	208399690	5080	5080	5080	5080	0
212	20240419	153900	208399690	5080	5080	5080	5080	243
213	20240419	153800	208399690	5080	5080	5080	5080	0
214	20240419	153700	208399690	5080	5080	5080	5080	0
215	20240419	153600	208399690	5080	5080	5080	5080	0
216	20240419	153500	208399690	5080	5080	5080	5080	0
217	20240419	153400	208399690	5080	5080	5080	5080	0
218	20240419	153300	208399690	5080	5080	5080	5080	0
219	20240419	153200	208399690	5080	5080	5080	5080	0
220	20240419	153100	208399690	5080	5080	5080	5080	0
221	20240419	153000	208399690	5080	5080	5080	5080	243
222	20240419	152900	207165250	5080	5080	5080	5080	0
223	20240419	152800	207165250	5080	5080	5080	5080	0
224	20240419	152700	207165250	5080	5080	5080	5080	0
225	20240419	152600	207165250	5080	5080	5080	5080	0
226	20240419	152500	207165250	5080	5080	5080	5080	0
227	20240419	152400	207165250	5080	5080	5080	5080	0
228	20240419	152300	207165250	5080	5080	5080	5080	0
229	20240419	152200	207165250	5080	5080	5080	5080	0
230	20240419	152100	207165250	5080	5080	5080	5080	0
231	20240419	152000	207165250	5080	5080	5080	5080	0
232	20240419	151900	207165250	5080	5080	5080	5080	4
233	20240419	151800	207144930	5060	5060	5060	5060	8
234	20240419	151700	207104450	5060	5070	5070	5060	113
235	20240419	151600	206531670	5070	5070	5070	5070	0
236	20240419	151500	206531670	5070	5070	5070	5070	0
237	20240419	151400	206531670	5070	5070	5070	5060	414
238	20240419	151300	204432900	5070	5070	5070	5070	0
239	20240419	151200	204432900	5070	5070	5070	5070	0
240	20240419	151100	204432900	5070	5070	5070	5070	3
241	20240419	151000	204417690	5060	5060	5060	5060	0
242	20240419	150900	204417690	5060	5060	5060	5060	0
243	20240419	150800	204417690	5060	5060	5060	5060	1
244	20240419	150700	204412630	5060	5060	5060	5060	1
245	20240419	150600	204407570	5070	5070	5070	5070	0
246	20240419	150500	204407570	5070	5070	5070	5070	19
247	20240419	150400	204311240	5070	5070	5070	5070	0
248	20240419	150300	204311240	5070	5070	5070	5070	0
249	20240419	150200	204311240	5070	5070	5070	5070	1
250	20240419	150100	204306170	5080	5080	5080	5080	0
251	20240419	150000	204306170	5080	5080	5080	5080	6
252	20240419	145900	204275690	5070	5070	5070	5070	0
253	20240419	145800	204275690	5070	5070	5070	5070	0
254	20240419	145700	204275690	5070	5070	5070	5070	0
255	20240419	145600	204275690	5070	5070	5070	5070	0
256	20240419	145500	204275690	5070	5070	5070	5070	0
257	20240419	145400	204275690	5070	5070	5070	5070	780
258	20240419	145300	200321090	5070	5070	5070	5070	0
259	20240419	145200	200321090	5070	5070	5070	5070	0
260	20240419	145100	200321090	5070	5070	5070	5070	107
261	20240419	145000	199778600	5060	5060	5060	5060	0
262	20240419	144900	199778600	5060	5060	5060	5060	0
263	20240419	144800	199778600	5060	5060	5060	5060	1
264	20240419	144700	199773540	5070	5070	5070	5070	0
265	20240419	144600	199773540	5070	5070	5070	5070	9
266	20240419	144500	199727910	5070	5070	5070	5070	0
267	20240419	144400	199727910	5070	5070	5070	5070	5
268	20240419	144300	199702560	5070	5070	5070	5070	0
269	20240419	144200	199702560	5070	5070	5070	5070	0
270	20240419	144100	199702560	5070	5070	5070	5070	0
271	20240419	144000	199702560	5070	5070	5070	5070	0
272	20240419	143900	199702560	5070	5070	5070	5070	19
273	20240419	143800	199606230	5070	5070	5070	5070	0
274	20240419	143700	199606230	5070	5070	5070	5070	0
275	20240419	143600	199606230	5070	5070	5070	5070	0
276	20240419	143500	199606230	5070	5070	5070	5070	10
277	20240419	143400	199555530	5070	5070	5070	5070	0
278	20240419	143300	199555530	5070	5070	5070	5070	0
279	20240419	143200	199555530	5070	5070	5070	5070	0
280	20240419	143100	199555530	5070	5070	5070	5070	0
281	20240419	143000	199555530	5070	5070	5070	5070	1
282	20240419	142900	199550460	5070	5070	5070	5070	0
283	20240419	142800	199550460	5070	5070	5070	5070	0
284	20240419	142700	199550460	5070	5070	5070	5070	0
285	20240419	142600	199550460	5070	5070	5070	5070	0
286	20240419	142500	199550460	5070	5070	5070	5070	81
287	20240419	142400	199139790	5070	5070	5070	5070	0
288	20240419	142300	199139790	5070	5070	5070	5070	10
289	20240419	142200	199089090	5070	5070	5070	5070	46
290	20240419	142100	198855870	5070	5070	5070	5070	6
291	20240419	142000	198825450	5070	5070	5070	5070	0
292	20240419	141900	198825450	5070	5070	5070	5070	0
293	20240419	141800	198825450	5070	5070	5070	5070	0
294	20240419	141700	198825450	5070	5070	5070	5070	0
295	20240419	141600	198825450	5070	5070	5070	5070	0
296	20240419	141500	198825450	5070	5070	5070	5070	0
297	20240419	141400	198825450	5070	5070	5070	5070	0
298	20240419	141300	198825450	5070	5070	5070	5070	2
299	20240419	141200	198815310	5080	5080	5080	5080	0
300	20240419	141100	198815310	5080	5080	5080	5080	0
301	20240419	141000	198815310	5080	5080	5080	5080	0
302	20240419	140900	198815310	5080	5080	5080	5080	0
303	20240419	140800	198815310	5080	5080	5080	5080	0
304	20240419	140700	198815310	5080	5080	5080	5080	0
305	20240419	140600	198815310	5080	5080	5080	5080	0
306	20240419	140500	198815310	5080	5080	5080	5080	0
307	20240419	140400	198815310	5080	5080	5080	5080	0
308	20240419	140300	198815310	5080	5080	5080	5080	0
309	20240419	140200	198815310	5080	5080	5080	5080	0
310	20240419	140100	198815310	5080	5080	5080	5080	0
311	20240419	140000	198815310	5080	5080	5080	5080	0
312	20240419	135900	198815310	5080	5080	5080	5080	0
313	20240419	135800	198815310	5080	5080	5080	5080	0
314	20240419	135700	198815310	5080	5080	5080	5080	0
315	20240419	135600	198815310	5080	5080	5080	5080	0
316	20240419	135500	198815310	5080	5080	5080	5080	0
317	20240419	135400	198815310	5080	5080	5080	5080	0
318	20240419	135300	198815310	5080	5080	5080	5080	0
319	20240419	135200	198815310	5080	5080	5080	5080	0
320	20240419	135100	198815310	5080	5080	5080	5080	0
321	20240419	135000	198815310	5080	5080	5080	5080	0
322	20240419	134900	198815310	5080	5080	5080	5080	1
323	20240419	134800	198810230	5080	5080	5080	5080	0
324	20240419	134700	198810230	5080	5080	5080	5080	0
325	20240419	134600	198810230	5080	5080	5080	5080	0
326	20240419	134500	198810230	5080	5080	5080	5080	0
327	20240419	134400	198810230	5080	5080	5080	5080	0
328	20240419	134300	198810230	5080	5080	5080	5080	8
329	20240419	134200	198769590	5070	5070	5070	5070	0
330	20240419	134100	198769590	5070	5070	5070	5070	0
331	20240419	134000	198769590	5070	5070	5070	5070	0
332	20240419	133900	198769590	5070	5070	5070	5070	0
333	20240419	133800	198769590	5070	5070	5070	5070	0
334	20240419	133700	198769590	5070	5070	5070	5070	0
335	20240419	133600	198769590	5070	5070	5070	5070	0
336	20240419	133500	198769590	5070	5070	5070	5070	0
337	20240419	133400	198769590	5070	5070	5070	5070	0
338	20240419	133300	198769590	5070	5070	5070	5070	0
339	20240419	133200	198769590	5070	5070	5070	5070	1
340	20240419	133100	198764520	5070	5070	5070	5070	1
341	20240419	133000	198759450	5050	5050	5050	5050	0
342	20240419	132900	198759450	5050	5050	5050	5050	0
343	20240419	132800	198759450	5050	5050	5050	5050	0
344	20240419	132700	198759450	5050	5050	5050	5050	0
345	20240419	132600	198759450	5050	5050	5050	5050	0
346	20240419	132500	198759450	5050	5050	5050	5050	0
347	20240419	132400	198759450	5050	5050	5050	5050	0
348	20240419	132300	198759450	5050	5050	5050	5050	0
349	20240419	132200	198759450	5050	5050	5050	5050	0
350	20240419	132100	198759450	5050	5050	5050	5050	0
351	20240419	132000	198759450	5050	5050	5050	5050	0
352	20240419	131900	198759450	5050	5050	5050	5050	0
353	20240419	131800	198759450	5050	5050	5050	5050	0
354	20240419	131700	198759450	5050	5050	5050	5050	0
355	20240419	131600	198759450	5050	5050	5050	5050	0
356	20240419	131500	198759450	5050	5050	5050	5050	0
357	20240419	131400	198759450	5050	5050	5050	5050	0
358	20240419	131300	198759450	5050	5050	5050	5050	0
359	20240419	131200	198759450	5050	5050	5050	5050	0
360	20240419	131100	198759450	5050	5060	5060	5050	306
361	20240419	131000	197211930	5060	5060	5060	5060	0
362	20240419	130900	197211930	5060	5080	5080	5060	103
363	20240419	130800	196689750	5080	5080	5080	5080	0
364	20240419	130700	196689750	5080	5080	5080	5080	0
365	20240419	130600	196689750	5080	5080	5080	5080	0
366	20240419	130500	196689750	5080	5080	5080	5080	0
367	20240419	130400	196689750	5080	5080	5080	5080	0
368	20240419	130300	196689750	5080	5080	5080	5080	0
369	20240419	130200	196689750	5080	5080	5080	5080	0
370	20240419	130100	196689750	5080	5070	5080	5070	3
371	20240419	130000	196674520	5080	5080	5080	5080	11
372	20240419	125900	196618640	5080	5080	5080	5080	51
373	20240419	125800	196359560	5080	5080	5080	5080	199
374	20240419	125700	195348640	5080	5080	5080	5080	0
375	20240419	125600	195348640	5080	5080	5080	5080	0
376	20240419	125500	195348640	5080	5080	5080	5080	0
377	20240419	125400	195348640	5080	5070	5080	5070	2
378	20240419	125300	195338490	5080	5080	5080	5080	0
379	20240419	125200	195338490	5080	5080	5080	5080	0
380	20240419	125100	195338490	5080	5080	5080	5080	0
381	20240419	125000	195338490	5080	5080	5080	5080	0
382	20240419	124900	195338490	5080	5080	5080	5080	0
383	20240419	124800	195338490	5080	5080	5080	5080	0
384	20240419	124700	195338490	5080	5080	5080	5080	0
385	20240419	124600	195338490	5080	5080	5080	5080	0
386	20240419	124500	195338490	5080	5080	5080	5080	7
387	20240419	124400	195302930	5070	5070	5070	5070	0
388	20240419	124300	195302930	5070	5070	5070	5070	0
389	20240419	124200	195302930	5070	5070	5070	5070	0
390	20240419	124100	195302930	5070	5070	5070	5070	200
391	20240419	124000	194288930	5070	5070	5070	5070	0
392	20240419	123900	194288930	5070	5070	5070	5070	0
393	20240419	123800	194288930	5070	5070	5070	5070	0
394	20240419	123700	194288930	5070	5060	5070	5060	99
395	20240419	123600	193787010	5070	5070	5070	5070	0
396	20240419	123500	193787010	5070	5070	5070	5070	0
397	20240419	123400	193787010	5070	5070	5070	5070	0
398	20240419	123300	193787010	5070	5070	5070	5070	0
399	20240419	123200	193787010	5070	5070	5070	5070	0
400	20240419	123100	193787010	5070	5070	5070	5070	0
401	20240419	123000	193787010	5070	5070	5070	5070	1
402	20240419	122900	193781940	5070	5070	5070	5070	0
403	20240419	122800	193781940	5070	5070	5070	5070	0
404	20240419	122700	193781940	5070	5050	5070	5050	880
405	20240419	122600	189336540	5040	5040	5040	5040	0
406	20240419	122500	189336540	5040	5040	5040	5040	0
407	20240419	122400	189336540	5040	5040	5040	5040	0
408	20240419	122300	189336540	5040	5040	5040	5040	21
409	20240419	122200	189230700	5050	5050	5050	5050	300
410	20240419	122100	187715700	5050	5050	5050	5050	4
411	20240419	122000	187695500	5050	5050	5050	5050	3
412	20240419	121900	187680350	5050	5050	5050	5050	0
413	20240419	121800	187680350	5050	5050	5050	5050	0
414	20240419	121700	187680350	5050	5050	5050	5050	0
415	20240419	121600	187680350	5050	5050	5050	5050	0
416	20240419	121500	187680350	5050	5050	5050	5050	0
417	20240419	121400	187680350	5050	5050	5050	5050	4
418	20240419	121300	187660150	5050	5050	5050	5050	7
419	20240419	121200	187624800	5050	5050	5050	5050	0
420	20240419	121100	187624800	5050	5050	5050	5050	0
421	20240419	121000	187624800	5050	5050	5050	5050	0
422	20240419	120900	187624800	5050	5050	5050	5050	0
423	20240419	120800	187624800	5050	5050	5050	5050	0
424	20240419	120700	187624800	5050	5050	5050	5050	2
425	20240419	120600	187614700	5040	5040	5040	5040	0
426	20240419	120500	187614700	5040	5040	5040	5040	0
427	20240419	120400	187614700	5040	5040	5040	5040	0
428	20240419	120300	187614700	5040	5040	5040	5040	0
429	20240419	120200	187614700	5040	5050	5050	5040	174
430	20240419	120100	186736550	5050	5050	5050	5050	0
431	20240419	120000	186736550	5050	5050	5050	5050	0
432	20240419	115900	186736550	5050	5050	5050	5050	0
433	20240419	115800	186736550	5050	5050	5050	5050	0
434	20240419	115700	186736550	5050	5050	5050	5050	0
435	20240419	115600	186736550	5050	5050	5050	5050	0
436	20240419	115500	186736550	5050	5050	5050	5050	1
437	20240419	115400	186731500	5050	5070	5070	5040	11501
438	20240419	115300	128422860	5070	5070	5070	5070	0
439	20240419	115200	128422860	5070	5070	5070	5070	0
440	20240419	115100	128422860	5070	5040	5070	5040	550
441	20240419	115000	125649840	5040	5040	5040	5040	10
442	20240419	114900	125599440	5040	5040	5040	5040	3
443	20240419	114800	125584320	5070	5070	5070	5070	0
444	20240419	114700	125584320	5070	5070	5070	5070	0
445	20240419	114600	125584320	5070	5070	5070	5070	0
446	20240419	114500	125584320	5070	5070	5070	5070	0
447	20240419	114400	125584320	5070	5070	5070	5070	0
448	20240419	114300	125584320	5070	5070	5070	5070	0
449	20240419	114200	125584320	5070	5070	5070	5070	0
450	20240419	114100	125584320	5070	5070	5070	5070	0
451	20240419	114000	125584320	5070	5070	5070	5060	3
452	20240419	113900	125569120	5030	5030	5030	5030	0
453	20240419	113800	125569120	5030	5030	5030	5030	0
454	20240419	113700	125569120	5030	5030	5030	5030	0
455	20240419	113600	125569120	5030	5030	5030	5030	0
456	20240419	113500	125569120	5030	5070	5070	5030	2398
457	20240419	113400	113496780	5070	5070	5070	5070	0
458	20240419	113300	113496780	5070	5070	5070	5070	0
459	20240419	113200	113496780	5070	5070	5070	5070	2835
460	20240419	113100	99123330	5070	5070	5070	5070	0
461	20240419	113000	99123330	5070	5070	5070	5070	1
462	20240419	112900	99118260	5070	5070	5070	5070	0
463	20240419	112800	99118260	5070	5070	5070	5070	0
464	20240419	112700	99118260	5070	5070	5070	5070	0
465	20240419	112600	99118260	5070	5070	5070	5070	0
466	20240419	112500	99118260	5070	5070	5070	5070	0
467	20240419	112400	99118260	5070	5070	5070	5070	0
468	20240419	112300	99118260	5070	5070	5070	5070	0
469	20240419	112200	99118260	5070	5060	5070	5060	5
470	20240419	112100	99092920	5030	5030	5030	5030	0
471	20240419	112000	99092920	5030	5030	5030	5030	0
472	20240419	111900	99092920	5030	5030	5030	5030	0
473	20240419	111800	99092920	5030	5030	5030	5030	0
474	20240419	111700	99092920	5030	5030	5030	5030	0
475	20240419	111600	99092920	5030	5030	5030	5030	0
476	20240419	111500	99092920	5030	5030	5030	5030	0
477	20240419	111400	99092920	5030	5030	5030	5030	101
478	20240419	111300	98584890	5030	5040	5040	5030	1666
479	20240419	111200	90188470	5030	5030	5030	5030	0
480	20240419	111100	90188470	5030	5060	5060	5030	9884
481	20240419	111000	40336130	5060	5060	5060	5060	8
482	20240419	110900	40295650	5060	5060	5060	5060	0
483	20240419	110800	40295650	5060	5060	5060	5060	0
484	20240419	110700	40295650	5060	5060	5060	5060	0
485	20240419	110600	40295650	5060	5060	5060	5060	0
486	20240419	110500	40295650	5060	5060	5060	5060	0
487	20240419	110400	40295650	5060	5060	5060	5060	0
488	20240419	110300	40295650	5060	5060	5060	5060	1
489	20240419	110200	40290590	5070	5070	5070	5070	0
490	20240419	110100	40290590	5070	5070	5070	5070	0
491	20240419	110000	40290590	5070	5070	5070	5070	7
492	20240419	105900	40255100	5070	5070	5070	5070	16
493	20240419	105800	40173980	5070	5070	5070	5070	1420
494	20240419	105700	32974580	5070	5070	5070	5070	0
495	20240419	105600	32974580	5070	5070	5070	5070	0
496	20240419	105500	32974580	5070	5070	5070	5070	0
497	20240419	105400	32974580	5070	5070	5070	5070	0
498	20240419	105300	32974580	5070	5070	5070	5070	20
499	20240419	105200	32873180	5070	5070	5070	5070	0
500	20240419	105100	32873180	5070	5070	5070	5070	0
501	20240419	105000	32873180	5070	5070	5070	5070	0
502	20240419	104900	32873180	5070	5070	5070	5070	0
503	20240419	104800	32873180	5070	5070	5070	5070	0
504	20240419	104700	32873180	5070	5070	5070	5070	0
505	20240419	104600	32873180	5070	5070	5070	5070	0
506	20240419	104500	32873180	5070	5070	5070	5070	161
507	20240419	104400	32056910	5050	5050	5050	5050	651
508	20240419	104300	28769360	5050	5050	5050	5050	100
509	20240419	104200	28264360	5050	5050	5050	5050	30
510	20240419	104100	28112860	5070	5070	5070	5070	72
511	20240419	104000	27747820	5080	5080	5080	5080	0
512	20240419	103900	27747820	5080	5080	5080	5080	0
513	20240419	103800	27747820	5080	5080	5080	5080	0
514	20240419	103700	27747820	5080	5080	5080	5080	0
515	20240419	103600	27747820	5080	5080	5080	5080	0
516	20240419	103500	27747820	5080	5070	5080	5070	161
517	20240419	103400	26930470	5080	5080	5080	5080	0
518	20240419	103300	26930470	5080	5080	5080	5080	0
519	20240419	103200	26930470	5080	5080	5080	5080	0
520	20240419	103100	26930470	5080	5080	5080	5080	0
521	20240419	103000	26930470	5080	5080	5080	5080	1
522	20240419	102900	26925390	5080	5080	5080	5080	0
523	20240419	102800	26925390	5080	5080	5080	5080	0
524	20240419	102700	26925390	5080	5080	5080	5080	0
525	20240419	102600	26925390	5080	5080	5080	5080	0
526	20240419	102500	26925390	5080	5080	5080	5080	0
527	20240419	102400	26925390	5080	5080	5080	5080	0
528	20240419	102300	26925390	5080	5080	5080	5080	2
529	20240419	102200	26915230	5050	5050	5050	5050	0
530	20240419	102100	26915230	5050	5050	5050	5050	0
531	20240419	102000	26915230	5050	5050	5050	5050	0
532	20240419	101900	26915230	5050	5060	5060	5050	622
533	20240419	101800	23774080	5080	5080	5080	5080	0
534	20240419	101700	23774080	5080	5080	5080	5080	20
535	20240419	101600	23672480	5080	5080	5080	5050	2987
536	20240419	101500	8558630	5090	5090	5090	5090	0
537	20240419	101400	8558630	5090	5090	5090	5090	0
538	20240419	101300	8558630	5090	5090	5090	5090	0
539	20240419	101200	8558630	5090	5090	5090	5090	0
540	20240419	101100	8558630	5090	5090	5090	5090	0
541	20240419	101000	8558630	5090	5090	5090	5090	0
542	20240419	100900	8558630	5090	5090	5090	5090	0
543	20240419	100800	8558630	5090	5090	5090	5090	0
544	20240419	100700	8558630	5090	5090	5090	5090	10
545	20240419	100600	8507730	5080	5080	5080	5080	0
546	20240419	100500	8507730	5080	5080	5080	5080	0
547	20240419	100400	8507730	5080	5080	5080	5080	0
548	20240419	100300	8507730	5080	5080	5080	5080	1
549	20240419	100200	8502650	5080	5080	5080	5080	0
550	20240419	100100	8502650	5080	5080	5080	5080	0
551	20240419	100000	8502650	5080	5080	5080	5080	25
552	20240419	095900	8375650	5080	5080	5080	5080	0
553	20240419	095800	8375650	5080	5080	5080	5080	0
554	20240419	095700	8375650	5080	5080	5080	5080	75
555	20240419	095600	7994650	5080	5080	5080	5080	0
556	20240419	095500	7994650	5080	5080	5080	5080	0
557	20240419	095400	7994650	5080	5080	5080	5080	183
558	20240419	095300	7065010	5080	5080	5080	5080	0
559	20240419	095200	7065010	5080	5080	5080	5080	0
560	20240419	095100	7065010	5080	5080	5080	5080	0
561	20240419	095000	7065010	5080	5080	5080	5080	1
562	20240419	094900	7059930	5080	5080	5080	5080	0
563	20240419	094800	7059930	5080	5080	5080	5080	0
564	20240419	094700	7059930	5080	5080	5080	5080	0
565	20240419	094600	7059930	5080	5080	5080	5080	0
566	20240419	094500	7059930	5080	5080	5080	5080	10
567	20240419	094400	7009130	5080	5080	5080	5080	0
568	20240419	094300	7009130	5080	5080	5080	5080	7
569	20240419	094200	6973570	5080	5080	5080	5080	3
570	20240419	094100	6958330	5070	5070	5070	5070	0
571	20240419	094000	6958330	5070	5080	5080	5070	3
572	20240419	093900	6943100	5080	5080	5080	5080	1
573	20240419	093800	6938020	5060	5060	5060	5060	0
574	20240419	093700	6938020	5060	5080	5080	5060	355
575	20240419	093600	5141680	5080	5080	5080	5080	1
576	20240419	093500	5136600	5080	5080	5080	5080	0
577	20240419	093400	5136600	5080	5080	5080	5080	4
578	20240419	093300	5116280	5090	5090	5090	5090	0
579	20240419	093200	5116280	5090	5090	5090	5090	0
580	20240419	093100	5116280	5090	5090	5090	5090	0
581	20240419	093000	5116280	5090	5080	5090	5080	2
582	20240419	092900	5106110	5060	5060	5060	5060	5
583	20240419	092800	5080810	5080	5080	5080	5080	0
584	20240419	092700	5080810	5080	5080	5080	5080	0
585	20240419	092600	5080810	5080	5080	5080	5080	0
586	20240419	092500	5080810	5080	5080	5080	5080	0
587	20240419	092400	5080810	5080	5080	5080	5080	0
588	20240419	092300	5080810	5080	5080	5080	5080	1
589	20240419	092200	5075730	5060	5060	5060	5060	0
590	20240419	092100	5075730	5060	5060	5060	5060	0
591	20240419	092000	5075730	5060	5060	5060	5060	134
592	20240419	091900	4397690	5060	5060	5060	5060	0
593	20240419	091800	4397690	5060	5060	5060	5060	0
594	20240419	091700	4397690	5060	5090	5090	5060	656
595	20240419	091600	1071840	5080	5080	5080	5080	0
596	20240419	091500	1071840	5080	5080	5080	5080	0
597	20240419	091400	1071840	5080	5080	5080	5080	0
598	20240419	091300	1071840	5080	5080	5080	5080	0
599	20240419	091200	1071840	5080	5080	5080	5080	0
600	20240419	091100	1071840	5080	5080	5080	5080	0
601	20240419	091000	1071840	5080	5080	5080	5080	0
602	20240419	090900	1071840	5080	5080	5080	5080	0
603	20240419	090800	1071840	5080	5080	5080	5080	0
604	20240419	090700	1071840	5080	5080	5080	5080	50
605	20240419	090600	817840	5070	5080	5080	5070	10
606	20240419	090500	767080	5080	5080	5080	5080	0
607	20240419	090400	767080	5080	5080	5080	5080	0
608	20240419	090300	767080	5080	5080	5080	5080	0
609	20240419	090200	767080	5080	5080	5080	5080	0
610	20240419	090100	767080	5080	5080	5080	5080	0
611	20240419	090000	767080	5080	5080	5080	5080	151