KissMeData/036030/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	191000	296215575	4990	4990	4990	4990	2170
3	20240419	190900	296215575	4990	4990	4990	4990	0
4	20240419	190800	296215575	4990	4990	4990	4990	0
5	20240419	190700	296215575	4990	4990	4990	4990	0
6	20240419	190600	296215575	4990	4990	4990	4990	0
7	20240419	190500	296215575	4990	4990	4990	4990	0
8	20240419	190400	296215575	4990	4990	4990	4990	0
9	20240419	190300	296215575	4990	4990	4990	4990	0
10	20240419	190200	296215575	4990	4990	4990	4990	0
11	20240419	190100	296215575	4990	4990	4990	4990	0
12	20240419	190000	296215575	4990	4990	4990	4990	0
13	20240419	185900	296215575	4990	4990	4990	4990	0
14	20240419	185800	296215575	4990	4990	4990	4990	0
15	20240419	185700	296215575	4990	4990	4990	4990	0
16	20240419	185600	296215575	4990	4990	4990	4990	0
17	20240419	185500	296215575	4990	4990	4990	4990	0
18	20240419	185400	296215575	4990	4990	4990	4990	0
19	20240419	185300	296215575	4990	4990	4990	4990	0
20	20240419	185200	296215575	4990	4990	4990	4990	0
21	20240419	185100	296215575	4990	4990	4990	4990	0
22	20240419	185000	296215575	4990	4990	4990	4990	0
23	20240419	184900	296215575	4990	4990	4990	4990	0
24	20240419	184800	296215575	4990	4990	4990	4990	0
25	20240419	184700	296215575	4990	4990	4990	4990	0
26	20240419	184600	296215575	4990	4990	4990	4990	0
27	20240419	184500	296215575	4990	4990	4990	4990	0
28	20240419	184400	296215575	4990	4990	4990	4990	0
29	20240419	184300	296215575	4990	4990	4990	4990	0
30	20240419	184200	296215575	4990	4990	4990	4990	0
31	20240419	184100	296215575	4990	4990	4990	4990	0
32	20240419	184000	296215575	4990	4990	4990	4990	2170
33	20240419	183900	296215575	4990	4990	4990	4990	0
34	20240419	183800	296215575	4990	4990	4990	4990	0
35	20240419	183700	296215575	4990	4990	4990	4990	0
36	20240419	183600	296215575	4990	4990	4990	4990	0
37	20240419	183500	296215575	4990	4990	4990	4990	0
38	20240419	183400	296215575	4990	4990	4990	4990	0
39	20240419	183300	296215575	4990	4990	4990	4990	0
40	20240419	183200	296215575	4990	4990	4990	4990	0
41	20240419	183100	296215575	4990	4990	4990	4990	0
42	20240419	183000	296215575	4990	4990	4990	4990	0
43	20240419	182900	296215575	4990	4990	4990	4990	0
44	20240419	182800	296215575	4990	4990	4990	4990	0
45	20240419	182700	296215575	4990	4990	4990	4990	0
46	20240419	182600	296215575	4990	4990	4990	4990	0
47	20240419	182500	296215575	4990	4990	4990	4990	0
48	20240419	182400	296215575	4990	4990	4990	4990	0
49	20240419	182300	296215575	4990	4990	4990	4990	0
50	20240419	182200	296215575	4990	4990	4990	4990	0
51	20240419	182100	296215575	4990	4990	4990	4990	0
52	20240419	182000	296215575	4990	4990	4990	4990	0
53	20240419	181900	296215575	4990	4990	4990	4990	0
54	20240419	181800	296215575	4990	4990	4990	4990	0
55	20240419	181700	296215575	4990	4990	4990	4990	0
56	20240419	181600	296215575	4990	4990	4990	4990	0
57	20240419	181500	296215575	4990	4990	4990	4990	0
58	20240419	181400	296215575	4990	4990	4990	4990	0
59	20240419	181300	296215575	4990	4990	4990	4990	0
60	20240419	181200	296215575	4990	4990	4990	4990	0
61	20240419	181100	296215575	4990	4990	4990	4990	0
62	20240419	181000	296215575	4990	4990	4990	4990	2170
63	20240419	180900	296215575	4990	4990	4990	4990	0
64	20240419	180800	296215575	4990	4990	4990	4990	0
65	20240419	180700	296215575	4990	4990	4990	4990	0
66	20240419	180600	296215575	4990	4990	4990	4990	0
67	20240419	180500	296215575	4990	4990	4990	4990	0
68	20240419	180400	296215575	4990	4990	4990	4990	0
69	20240419	180300	296215575	4990	4990	4990	4990	0
70	20240419	180200	296215575	4990	4990	4990	4990	0
71	20240419	180100	296215575	4990	4990	4990	4990	0
72	20240419	180000	296215575	4990	4990	4990	4990	0
73	20240419	175900	296215575	4990	4990	4990	4990	0
74	20240419	175800	296215575	4990	4990	4990	4990	0
75	20240419	175700	296215575	4990	4990	4990	4990	0
76	20240419	175600	296215575	4990	4990	4990	4990	0
77	20240419	175500	296215575	4990	4990	4990	4990	0
78	20240419	175400	296215575	4990	4990	4990	4990	0
79	20240419	175300	296215575	4990	4990	4990	4990	0
80	20240419	175200	296215575	4990	4990	4990	4990	0
81	20240419	175100	296215575	4990	4990	4990	4990	0
82	20240419	175000	296215575	4990	4990	4990	4990	0
83	20240419	174900	296215575	4990	4990	4990	4990	0
84	20240419	174800	296215575	4990	4990	4990	4990	0
85	20240419	174700	296215575	4990	4990	4990	4990	0
86	20240419	174600	296215575	4990	4990	4990	4990	0
87	20240419	174500	296215575	4990	4990	4990	4990	0
88	20240419	174400	296215575	4990	4990	4990	4990	0
89	20240419	174300	296215575	4990	4990	4990	4990	0
90	20240419	174200	296215575	4990	4990	4990	4990	0
91	20240419	174100	296215575	4990	4990	4990	4990	0
92	20240419	174000	296215575	4990	4990	4990	4990	2170
93	20240419	173900	296215575	4990	4990	4990	4990	0
94	20240419	173800	296215575	4990	4990	4990	4990	0
95	20240419	173700	296215575	4990	4990	4990	4990	0
96	20240419	173600	296215575	4990	4990	4990	4990	0
97	20240419	173500	296215575	4990	4990	4990	4990	0
98	20240419	173400	296215575	4990	4990	4990	4990	0
99	20240419	173300	296215575	4990	4990	4990	4990	0
100	20240419	173200	296215575	4990	4990	4990	4990	0
101	20240419	173100	296215575	4990	4990	4990	4990	0
102	20240419	173000	296215575	4990	4990	4990	4990	0
103	20240419	172900	296215575	4990	4990	4990	4990	0
104	20240419	172800	296215575	4990	4990	4990	4990	0
105	20240419	172700	296215575	4990	4990	4990	4990	0
106	20240419	172600	296215575	4990	4990	4990	4990	0
107	20240419	172500	296215575	4990	4990	4990	4990	0
108	20240419	172400	296215575	4990	4990	4990	4990	0
109	20240419	172300	296215575	4990	4990	4990	4990	0
110	20240419	172200	296215575	4990	4990	4990	4990	0
111	20240419	172100	296215575	4990	4990	4990	4990	0
112	20240419	172000	296215575	4990	4990	4990	4990	0
113	20240419	171900	296215575	4990	4990	4990	4990	0
114	20240419	171800	296215575	4990	4990	4990	4990	0
115	20240419	171700	296215575	4990	4990	4990	4990	0
116	20240419	171600	296215575	4990	4990	4990	4990	0
117	20240419	171500	296215575	4990	4990	4990	4990	0
118	20240419	171400	296215575	4990	4990	4990	4990	0
119	20240419	171300	296215575	4990	4990	4990	4990	0
120	20240419	171200	296215575	4990	4990	4990	4990	0
121	20240419	171100	296215575	4990	4990	4990	4990	0
122	20240419	171000	296215575	4990	4990	4990	4990	2170
123	20240419	170900	296215575	4990	4990	4990	4990	0
124	20240419	170800	296215575	4990	4990	4990	4990	0
125	20240419	170700	296215575	4990	4990	4990	4990	0
126	20240419	170600	296215575	4990	4990	4990	4990	0
127	20240419	170500	296215575	4990	4990	4990	4990	0
128	20240419	170400	296215575	4990	4990	4990	4990	0
129	20240419	170300	296215575	4990	4990	4990	4990	0
130	20240419	170200	296215575	4990	4990	4990	4990	0
131	20240419	170100	296215575	4990	4990	4990	4990	0
132	20240419	170000	296215575	4990	4990	4990	4990	0
133	20240419	165900	296215575	4990	4990	4990	4990	0
134	20240419	165800	296215575	4990	4990	4990	4990	0
135	20240419	165700	296215575	4990	4990	4990	4990	0
136	20240419	165600	296215575	4990	4990	4990	4990	0
137	20240419	165500	296215575	4990	4990	4990	4990	0
138	20240419	165400	296215575	4990	4990	4990	4990	0
139	20240419	165300	296215575	4990	4990	4990	4990	0
140	20240419	165200	296215575	4990	4990	4990	4990	0
141	20240419	165100	296215575	4990	4990	4990	4990	0
142	20240419	165000	296215575	4990	4990	4990	4990	0
143	20240419	164900	296215575	4990	4990	4990	4990	0
144	20240419	164800	296215575	4990	4990	4990	4990	0
145	20240419	164700	296215575	4990	4990	4990	4990	0
146	20240419	164600	296215575	4990	4990	4990	4990	0
147	20240419	164500	296215575	4990	4990	4990	4990	0
148	20240419	164400	296215575	4990	4990	4990	4990	0
149	20240419	164300	296215575	4990	4990	4990	4990	0
150	20240419	164200	296215575	4990	4990	4990	4990	0
151	20240419	164100	296215575	4990	4990	4990	4990	0
152	20240419	164000	296215575	4990	4990	4990	4990	2170
153	20240419	163900	296215575	4990	4990	4990	4990	0
154	20240419	163800	296215575	4990	4990	4990	4990	0
155	20240419	163700	296215575	4990	4990	4990	4990	0
156	20240419	163600	296215575	4990	4990	4990	4990	0
157	20240419	163500	296215575	4990	4990	4990	4990	0
158	20240419	163400	296215575	4990	4990	4990	4990	0
159	20240419	163300	296215575	4990	4990	4990	4990	0
160	20240419	163200	296215575	4990	4990	4990	4990	0
161	20240419	163100	296215575	4990	4990	4990	4990	0
162	20240419	163000	296215575	4990	4990	4990	4990	0
163	20240419	162900	296215575	4990	4990	4990	4990	0
164	20240419	162800	296215575	4990	4990	4990	4990	0
165	20240419	162700	296215575	4990	4990	4990	4990	0
166	20240419	162600	296215575	4990	4990	4990	4990	0
167	20240419	162500	296215575	4990	4990	4990	4990	0
168	20240419	162400	296215575	4990	4990	4990	4990	0
169	20240419	162300	296215575	4990	4990	4990	4990	0
170	20240419	162200	296215575	4990	4990	4990	4990	0
171	20240419	162100	296215575	4990	4990	4990	4990	0
172	20240419	162000	296215575	4990	4990	4990	4990	0
173	20240419	161900	296215575	4990	4990	4990	4990	0
174	20240419	161800	296215575	4990	4990	4990	4990	0
175	20240419	161700	296215575	4990	4990	4990	4990	0
176	20240419	161600	296215575	4990	4990	4990	4990	0
177	20240419	161500	296215575	4990	4990	4990	4990	0
178	20240419	161400	296215575	4990	4990	4990	4990	0
179	20240419	161300	296215575	4990	4990	4990	4990	0
180	20240419	161200	296215575	4990	4990	4990	4990	0
181	20240419	161100	296215575	4990	4990	4990	4990	0
182	20240419	161000	296215575	4990	4990	4990	4990	2170
183	20240419	160900	296215575	4990	4990	4990	4990	0
184	20240419	160800	296215575	4990	4990	4990	4990	0
185	20240419	160700	296215575	4990	4990	4990	4990	0
186	20240419	160600	296215575	4990	4990	4990	4990	0
187	20240419	160500	296215575	4990	4990	4990	4990	0
188	20240419	160400	296215575	4990	4990	4990	4990	0
189	20240419	160300	296215575	4990	4990	4990	4990	0
190	20240419	160200	296215575	4990	4990	4990	4990	0
191	20240419	160100	296215575	4990	4990	4990	4990	0
192	20240419	160000	296215575	4990	4990	4990	4990	0
193	20240419	155900	296215575	4990	4990	4990	4990	0
194	20240419	155800	296215575	4990	4990	4990	4990	0
195	20240419	155700	296215575	4990	4990	4990	4990	0
196	20240419	155600	296215575	4990	4990	4990	4990	0
197	20240419	155500	296215575	4990	4990	4990	4990	0
198	20240419	155400	296215575	4990	4990	4990	4990	0
199	20240419	155300	296215575	4990	4990	4990	4990	0
200	20240419	155200	296215575	4990	4990	4990	4990	0
201	20240419	155100	296215575	4990	4990	4990	4990	0
202	20240419	155000	296215575	4990	4990	4990	4990	0
203	20240419	154900	296215575	4990	4990	4990	4990	0
204	20240419	154800	296215575	4990	4990	4990	4990	0
205	20240419	154700	296215575	4990	4990	4990	4990	0
206	20240419	154600	296215575	4990	4990	4990	4990	0
207	20240419	154500	296215575	4990	4990	4990	4990	0
208	20240419	154400	296215575	4990	4990	4990	4990	0
209	20240419	154300	296215575	4990	4990	4990	4990	0
210	20240419	154200	296215575	4990	4990	4990	4990	0
211	20240419	154100	296215575	4990	4990	4990	4990	0
212	20240419	154000	296215575	4990	4990	4990	4990	2170
213	20240419	153900	296215575	4990	4990	4990	4990	0
214	20240419	153800	296215575	4990	4990	4990	4990	0
215	20240419	153700	296215575	4990	4990	4990	4990	0
216	20240419	153600	296215575	4990	4990	4990	4990	0
217	20240419	153500	296215575	4990	4990	4990	4990	0
218	20240419	153400	296215575	4990	4990	4990	4990	0
219	20240419	153300	296215575	4990	4990	4990	4990	0
220	20240419	153200	296215575	4990	4990	4990	4990	0
221	20240419	153100	296215575	4990	4990	4990	4990	0
222	20240419	153000	296215575	4990	4990	4990	4990	2170
223	20240419	152900	285387275	4995	4995	4995	4995	0
224	20240419	152800	285387275	4995	4995	4995	4995	0
225	20240419	152700	285387275	4995	4995	4995	4995	0
226	20240419	152600	285387275	4995	4995	4995	4995	0
227	20240419	152500	285387275	4995	4995	4995	4995	0
228	20240419	152400	285387275	4995	4995	4995	4995	0
229	20240419	152300	285387275	4995	4995	4995	4995	0
230	20240419	152200	285387275	4995	4995	4995	4995	0
231	20240419	152100	285387275	4995	4995	4995	4995	0
232	20240419	152000	285387275	4995	4995	4995	4995	0
233	20240419	151900	285387275	4995	4995	4995	4990	321
234	20240419	151800	283785475	4990	4990	4990	4990	0
235	20240419	151700	283785475	4990	4990	4995	4990	159
236	20240419	151600	282992060	4995	4990	4995	4990	52
237	20240419	151500	282732325	4995	4995	4995	4995	0
238	20240419	151400	282732325	4995	4995	4995	4995	132
239	20240419	151300	282072985	4995	4995	4995	4995	30
240	20240419	151200	281923135	4995	4995	4995	4995	30
241	20240419	151100	281773285	4995	4995	4995	4995	0
242	20240419	151000	281773285	4995	4995	4995	4995	0
243	20240419	150900	281773285	4995	4995	4995	4995	0
244	20240419	150800	281773285	4995	4990	4995	4990	87
245	20240419	150700	281338870	4995	4995	4995	4995	0
246	20240419	150600	281338870	4995	4990	4995	4990	280
247	20240419	150500	279940390	4990	4990	4990	4990	0
248	20240419	150400	279940390	4990	4990	4990	4990	1
249	20240419	150300	279935400	4990	4985	4990	4985	17
250	20240419	150200	279850645	4990	4990	4990	4990	14
251	20240419	150100	279780785	4990	4990	4990	4990	200
252	20240419	150000	278782785	4990	4990	4990	4990	0
253	20240419	145900	278782785	4990	4990	4990	4990	0
254	20240419	145800	278782785	4990	4990	4990	4990	0
255	20240419	145700	278782785	4990	4990	4990	4990	2
256	20240419	145600	278772805	4990	4990	4990	4990	32
257	20240419	145500	278613125	4990	4990	4990	4990	0
258	20240419	145400	278613125	4990	4990	4990	4990	0
259	20240419	145300	278613125	4990	4990	4990	4990	39
260	20240419	145200	278418515	4995	4995	4995	4995	0
261	20240419	145100	278418515	4995	4995	4995	4995	32
262	20240419	145000	278258675	4995	4995	4995	4995	15
263	20240419	144900	278183750	4990	4995	4995	4990	789
264	20240419	144800	274246630	4995	4995	4995	4995	2
265	20240419	144700	274236640	4995	4995	4995	4995	18
266	20240419	144600	274146730	4995	4995	4995	4995	21
267	20240419	144500	274041835	4995	4995	4995	4995	41
268	20240419	144400	273837040	4995	4990	4995	4990	263
269	20240419	144300	272524665	4990	4990	4990	4990	48
270	20240419	144200	272285145	4990	4985	4990	4980	137
271	20240419	144100	271602715	4990	4990	4990	4990	0
272	20240419	144000	271602715	4990	4990	4990	4990	0
273	20240419	143900	271602715	4990	4990	4990	4990	0
274	20240419	143800	271602715	4990	4985	4990	4980	320
275	20240419	143700	270007020	4985	4990	4990	4985	510
276	20240419	143600	267464620	4990	4990	4990	4990	0
277	20240419	143500	267464620	4990	4990	4990	4990	1
278	20240419	143400	267459630	4990	4990	4990	4990	6
279	20240419	143300	267429690	4990	4990	4990	4990	354
280	20240419	143200	265663230	4985	4985	4985	4985	467
281	20240419	143100	263335235	4990	4990	4990	4990	110
282	20240419	143000	262786335	4990	4990	4990	4990	0
283	20240419	142900	262786335	4990	4990	4990	4990	948
284	20240419	142800	258055815	4990	4990	4990	4990	0
285	20240419	142700	258055815	4990	4990	4990	4990	1329
286	20240419	142600	251424105	4995	4995	4995	4995	1
287	20240419	142500	251419110	4995	4995	4995	4995	310
288	20240419	142400	249870660	4995	5000	5000	4995	201
289	20240419	142300	248866165	5000	5000	5000	5000	0
290	20240419	142200	248866165	5000	5000	5000	5000	0
291	20240419	142100	248866165	5000	5000	5000	5000	100
292	20240419	142000	248366165	5000	5000	5000	5000	1
293	20240419	141900	248361165	5000	5000	5000	5000	10
294	20240419	141800	248311165	5000	5000	5000	5000	0
295	20240419	141700	248311165	5000	5000	5000	5000	50
296	20240419	141600	248061165	5000	5000	5000	5000	474
297	20240419	141500	245691165	5000	5000	5000	5000	0
298	20240419	141400	245691165	5000	5000	5000	5000	0
299	20240419	141300	245691165	5000	4995	5000	4995	2
300	20240419	141200	245681170	4990	4995	5000	4990	1675
301	20240419	141100	237313830	4995	4995	4995	4995	0
302	20240419	141000	237313830	4995	5000	5000	4995	900
303	20240419	140900	232818325	5010	5010	5010	5010	0
304	20240419	140800	232818325	5010	5010	5010	5010	0
305	20240419	140700	232818325	5010	5010	5010	5010	0
306	20240419	140600	232818325	5010	5010	5010	5010	0
307	20240419	140500	232818325	5010	5010	5010	5010	0
308	20240419	140400	232818325	5010	5010	5010	5010	0
309	20240419	140300	232818325	5010	5010	5010	5010	0
310	20240419	140200	232818325	5010	5010	5010	5010	0
311	20240419	140100	232818325	5010	5010	5010	5010	20
312	20240419	140000	232718125	5010	5010	5010	5010	0
313	20240419	135900	232718125	5010	5010	5010	5010	0
314	20240419	135800	232718125	5010	5010	5010	5010	0
315	20240419	135700	232718125	5010	5010	5010	5010	0
316	20240419	135600	232718125	5010	5010	5010	5010	0
317	20240419	135500	232718125	5010	5010	5010	5010	0
318	20240419	135400	232718125	5010	5010	5010	5010	0
319	20240419	135300	232718125	5010	5010	5010	5010	2
320	20240419	135200	232708105	5010	5010	5010	5010	0
321	20240419	135100	232708105	5010	5010	5010	5010	0
322	20240419	135000	232708105	5010	5000	5010	5000	42
323	20240419	134900	232498005	5000	5000	5000	5000	0
324	20240419	134800	232498005	5000	5010	5010	5000	130
325	20240419	134700	231847905	5010	5010	5010	5010	5
326	20240419	134600	231822855	5010	5010	5010	5010	0
327	20240419	134500	231822855	5010	5010	5010	5010	0
328	20240419	134400	231822855	5010	5010	5010	5010	0
329	20240419	134300	231822855	5010	5010	5010	5010	0
330	20240419	134200	231822855	5010	5010	5010	5010	1
331	20240419	134100	231817845	5000	5000	5000	5000	256
332	20240419	134000	230537845	5000	5000	5000	5000	0
333	20240419	133900	230537845	5000	5000	5000	5000	0
334	20240419	133800	230537845	5000	5000	5000	5000	21
335	20240419	133700	230432845	5000	5000	5000	5000	143
336	20240419	133600	229717845	5010	5010	5010	5010	0
337	20240419	133500	229717845	5010	5010	5010	5010	0
338	20240419	133400	229717845	5010	5010	5010	5010	0
339	20240419	133300	229717845	5010	5010	5010	5010	1
340	20240419	133200	229712835	5010	5010	5010	5010	20
341	20240419	133100	229612635	5010	5010	5010	5010	0
342	20240419	133000	229612635	5010	5010	5010	5010	0
343	20240419	132900	229612635	5010	5010	5010	5010	15
344	20240419	132800	229537485	5010	5010	5010	5010	0
345	20240419	132700	229537485	5010	5010	5010	5010	0
346	20240419	132600	229537485	5010	5010	5010	5010	0
347	20240419	132500	229537485	5010	5010	5010	5010	0
348	20240419	132400	229537485	5010	5010	5010	5010	0
349	20240419	132300	229537485	5010	5010	5010	5010	0
350	20240419	132200	229537485	5010	5010	5010	5010	1
351	20240419	132100	229532475	5010	5010	5010	5010	0
352	20240419	132000	229532475	5010	5010	5010	5010	0
353	20240419	131900	229532475	5010	5010	5010	5010	0
354	20240419	131800	229532475	5010	5000	5010	5000	5
355	20240419	131700	229507465	5000	5000	5000	5000	0
356	20240419	131600	229507465	5000	5000	5000	5000	0
357	20240419	131500	229507465	5000	5000	5000	5000	0
358	20240419	131400	229507465	5000	5000	5000	5000	0
359	20240419	131300	229507465	5000	5000	5000	5000	13
360	20240419	131200	229442465	5000	5000	5000	5000	3
361	20240419	131100	229427465	5010	5010	5010	5010	0
362	20240419	131000	229427465	5010	5010	5010	5010	0
363	20240419	130900	229427465	5010	5010	5010	5010	201
364	20240419	130800	228420455	5000	5000	5000	5000	1436
365	20240419	130700	221240455	5000	5000	5000	5000	400
366	20240419	130600	219240455	5000	5000	5000	5000	0
367	20240419	130500	219240455	5000	5000	5000	5000	0
368	20240419	130400	219240455	5000	5000	5000	5000	10
369	20240419	130300	219190455	5000	5000	5000	5000	0
370	20240419	130200	219190455	5000	5000	5000	5000	150
371	20240419	130100	218440455	5000	5000	5000	5000	40
372	20240419	130000	218240455	5000	5000	5000	5000	100
373	20240419	125900	217740455	5000	5000	5000	5000	0
374	20240419	125800	217740455	5000	5000	5000	5000	1
375	20240419	125700	217735455	5000	5000	5000	5000	45
376	20240419	125600	217510455	5000	5000	5000	5000	0
377	20240419	125500	217510455	5000	4995	5000	4995	7
378	20240419	125400	217475485	4995	4995	4995	4995	201
379	20240419	125300	216471490	4995	4995	4995	4995	0
380	20240419	125200	216471490	4995	4995	4995	4995	5
381	20240419	125100	216446515	4995	4995	4995	4995	30
382	20240419	125000	216296665	4995	4995	4995	4995	0
383	20240419	124900	216296665	4995	4995	4995	4995	0
384	20240419	124800	216296665	4995	4995	4995	4995	0
385	20240419	124700	216296665	4995	4995	4995	4995	1
386	20240419	124600	216291670	4995	4995	4995	4995	5
387	20240419	124500	216266695	4995	4995	4995	4995	20
388	20240419	124400	216166795	4995	4995	4995	4995	0
389	20240419	124300	216166795	4995	4995	4995	4995	0
390	20240419	124200	216166795	4995	4995	4995	4995	0
391	20240419	124100	216166795	4995	4995	4995	4995	0
392	20240419	124000	216166795	4995	4995	4995	4995	0
393	20240419	123900	216166795	4995	4995	4995	4995	0
394	20240419	123800	216166795	4995	4995	4995	4995	0
395	20240419	123700	216166795	4995	4995	4995	4995	1
396	20240419	123600	216161800	4995	4995	4995	4995	1
397	20240419	123500	216156805	4990	4990	4990	4990	2
398	20240419	123400	216146825	4995	4995	4995	4995	1
399	20240419	123300	216141830	4990	4990	4990	4990	41
400	20240419	123200	215937240	4995	4995	4995	4995	0
401	20240419	123100	215937240	4995	4995	4995	4995	100
402	20240419	123000	215437740	4995	4995	4995	4995	0
403	20240419	122900	215437740	4995	4995	4995	4995	0
404	20240419	122800	215437740	4995	4995	4995	4995	0
405	20240419	122700	215437740	4995	4995	4995	4995	1
406	20240419	122600	215432745	4990	4990	4990	4990	20
407	20240419	122500	215332945	4990	4990	4990	4990	0
408	20240419	122400	215332945	4990	4990	4990	4990	301
409	20240419	122300	213830955	4995	4995	4995	4995	0
410	20240419	122200	213830955	4995	4995	4995	4995	0
411	20240419	122100	213830955	4995	4995	4995	4995	1
412	20240419	122000	213825960	4990	4990	4990	4990	0
413	20240419	121900	213825960	4990	4990	4990	4990	57
414	20240419	121800	213541530	5000	5000	5000	5000	0
415	20240419	121700	213541530	5000	5000	5000	5000	0
416	20240419	121600	213541530	5000	5000	5000	5000	0
417	20240419	121500	213541530	5000	5000	5000	5000	0
418	20240419	121400	213541530	5000	5000	5000	5000	0
419	20240419	121300	213541530	5000	4995	5000	4995	174
420	20240419	121200	212671810	4995	4990	4995	4990	6
421	20240419	121100	212641865	4990	4990	4990	4990	0
422	20240419	121000	212641865	4990	4990	4990	4990	1
423	20240419	120900	212636875	4985	4980	4985	4980	674
424	20240419	120800	209277240	4985	4980	4985	4980	27
425	20240419	120700	209142775	4980	4980	4980	4980	0
426	20240419	120600	209142775	4980	4980	4980	4980	0
427	20240419	120500	209142775	4980	4980	4980	4980	1
428	20240419	120400	209137795	4980	4980	4980	4980	0
429	20240419	120300	209137795	4980	4980	4980	4980	0
430	20240419	120200	209137795	4980	4980	4980	4980	0
431	20240419	120100	209137795	4980	4970	4980	4970	120
432	20240419	120000	208540595	4970	4970	4970	4970	1
433	20240419	115900	208535625	4950	4960	4960	4950	150
434	20240419	115800	207793025	4970	4970	4970	4970	60
435	20240419	115700	207494825	4970	4955	4970	4950	1210
436	20240419	115600	201499730	4955	4955	4955	4955	20
437	20240419	115500	201400630	4955	4955	4955	4955	0
438	20240419	115400	201400630	4955	4945	4955	4945	4
439	20240419	115300	201380840	4945	4945	4945	4945	4
440	20240419	115200	201361060	4945	4945	4945	4945	2
441	20240419	115100	201351170	4945	4945	4945	4945	1
442	20240419	115000	201346225	4945	4950	4950	4945	1276
443	20240419	114900	195033905	4945	4945	4945	4945	0
444	20240419	114800	195033905	4945	4945	4945	4945	20
445	20240419	114700	194935005	4945	4950	4950	4945	17
446	20240419	114600	194850930	4950	4955	4955	4950	1769
447	20240419	114500	186094170	4960	4960	4960	4960	70
448	20240419	114400	185746970	4950	4950	4950	4950	0
449	20240419	114300	185746970	4950	4950	4950	4950	0
450	20240419	114200	185746970	4950	4970	4970	4950	1863
451	20240419	114100	176501465	4975	4975	4975	4970	132
452	20240419	114000	175845100	4975	4975	4975	4975	75
453	20240419	113900	175471975	4975	4975	4975	4975	0
454	20240419	113800	175471975	4975	4975	4975	4975	0
455	20240419	113700	175471975	4975	4975	4975	4975	161
456	20240419	113600	174671000	4975	4975	4975	4975	15
457	20240419	113500	174596375	4980	4980	4980	4980	201
458	20240419	113400	173595395	4980	4980	4980	4980	35
459	20240419	113300	173421095	4985	4985	4985	4985	100
460	20240419	113200	172922595	4985	4990	4990	4985	530
461	20240419	113100	170278490	5000	5000	5000	5000	0
462	20240419	113000	170278490	5000	5000	5000	5000	0
463	20240419	112900	170278490	5000	5000	5000	5000	1
464	20240419	112800	170273490	5000	5000	5000	5000	0
465	20240419	112700	170273490	5000	4990	5000	4990	207
466	20240419	112600	169240550	4990	4990	4990	4990	0
467	20240419	112500	169240550	4990	4990	4990	4990	0
468	20240419	112400	169240550	4990	4990	4990	4990	10
469	20240419	112300	169190650	4990	5000	5000	4990	11
470	20240419	112200	169135750	5000	5000	5000	5000	250
471	20240419	112100	167885750	5010	5010	5010	5010	5
472	20240419	112000	167860700	4990	4990	4990	4990	310
473	20240419	111900	166313800	5020	5020	5020	5020	1
474	20240419	111800	166308780	4990	4985	4990	4985	609
475	20240419	111700	163269875	4990	5010	5010	4990	546
476	20240419	111600	160545315	4990	5000	5020	4990	629
477	20240419	111500	157403170	5000	5000	5000	5000	80
478	20240419	111400	157003170	5000	5010	5010	5000	2001
479	20240419	111300	146998160	5000	5000	5000	5000	0
480	20240419	111200	146998160	5000	5000	5000	5000	1000
481	20240419	111100	141998160	5010	5010	5010	5010	2386
482	20240419	111000	130044300	5030	5030	5030	5030	250
483	20240419	110900	128786800	5030	5030	5030	5030	11
484	20240419	110800	128731470	5010	5010	5010	5010	800
485	20240419	110700	124723470	5010	5010	5010	5010	2000
486	20240419	110600	114703470	5040	5040	5040	5040	0
487	20240419	110500	114703470	5040	5040	5040	5040	1
488	20240419	110400	114698430	5020	5020	5020	5020	120
489	20240419	110300	114096030	5040	5040	5040	5040	1
490	20240419	110200	114090990	5020	5020	5020	5020	60
491	20240419	110100	113789790	5040	5040	5040	5040	0
492	20240419	110000	113789790	5040	5020	5040	5010	1004
493	20240419	105900	108759240	5040	5040	5040	5040	0
494	20240419	105800	108759240	5040	5040	5040	5040	0
495	20240419	105700	108759240	5040	5040	5040	5030	103
496	20240419	105600	108240630	5040	5030	5040	5020	769
497	20240419	105500	104375940	5040	5040	5040	5040	0
498	20240419	105400	104375940	5040	5040	5040	5040	612
499	20240419	105300	101291460	5050	5050	5050	5050	1012
500	20240419	105200	96180860	5070	5070	5070	5070	0
501	20240419	105100	96180860	5070	5070	5070	5070	0
502	20240419	105000	96180860	5070	5070	5070	5070	0
503	20240419	104900	96180860	5070	5060	5070	5050	202
504	20240419	104800	95158740	5060	5070	5070	5060	1001
505	20240419	104700	90093670	5070	5070	5070	5070	0
506	20240419	104600	90093670	5070	5070	5070	5070	1
507	20240419	104500	90088600	5060	5060	5060	5060	200
508	20240419	104400	89076600	5070	5070	5070	5070	65
509	20240419	104300	88747050	5070	5070	5070	5070	779
510	20240419	104200	84797520	5080	5080	5080	5080	0
511	20240419	104100	84797520	5080	5080	5080	5080	21
512	20240419	104000	84690840	5070	5070	5070	5070	91
513	20240419	103900	84229470	5080	5080	5080	5080	260
514	20240419	103800	82908670	5090	5090	5090	5090	5
515	20240419	103700	82883220	5090	5090	5090	5090	3
516	20240419	103600	82867950	5090	5080	5090	5080	31
517	20240419	103500	82710460	5100	5100	5100	5100	0
518	20240419	103400	82710460	5100	5100	5100	5100	0
519	20240419	103300	82710460	5100	5080	5100	5080	1001
520	20240419	103200	77625360	5100	5100	5100	5100	0
521	20240419	103100	77625360	5100	5090	5100	5090	252
522	20240419	103000	76342670	5100	5100	5100	5100	50
523	20240419	102900	76087670	5100	5100	5100	5100	0
524	20240419	102800	76087670	5100	5100	5100	5100	0
525	20240419	102700	76087670	5100	5100	5100	5100	0
526	20240419	102600	76087670	5100	5100	5100	5100	0
527	20240419	102500	76087670	5100	5100	5100	5100	0
528	20240419	102400	76087670	5100	5100	5100	5100	0
529	20240419	102300	76087670	5100	5100	5100	5100	0
530	20240419	102200	76087670	5100	5100	5100	5100	0
531	20240419	102100	76087670	5100	5100	5100	5100	0
532	20240419	102000	76087670	5100	5100	5100	5100	0
533	20240419	101900	76087670	5100	5100	5100	5100	0
534	20240419	101800	76087670	5100	5090	5100	5090	301
535	20240419	101700	74555570	5100	5100	5100	5100	0
536	20240419	101600	74555570	5100	5100	5100	5100	0
537	20240419	101500	74555570	5100	5100	5100	5100	0
538	20240419	101400	74555570	5100	5100	5100	5100	26
539	20240419	101300	74422970	5100	5100	5100	5100	0
540	20240419	101200	74422970	5100	5100	5100	5100	0
541	20240419	101100	74422970	5100	5100	5100	5100	0
542	20240419	101000	74422970	5100	5100	5100	5100	0
543	20240419	100900	74422970	5100	5100	5100	5100	340
544	20240419	100800	72688970	5110	5110	5110	5110	0
545	20240419	100700	72688970	5110	5110	5110	5110	0
546	20240419	100600	72688970	5110	5080	5110	5080	101
547	20240419	100500	72175860	5110	5110	5110	5110	0
548	20240419	100400	72175860	5110	5100	5110	5080	321
549	20240419	100300	70544740	5100	5100	5100	5100	52
550	20240419	100200	70279540	5100	5100	5100	5100	1
551	20240419	100100	70274440	5100	5100	5100	5100	0
552	20240419	100000	70274440	5100	5100	5100	5100	0
553	20240419	095900	70274440	5100	5100	5100	5100	3
554	20240419	095800	70259140	5100	5100	5100	5100	0
555	20240419	095700	70259140	5100	5080	5100	5080	12
556	20240419	095600	70198160	5100	5080	5100	5080	1023
557	20240419	095500	65000080	5100	5100	5100	5100	1
558	20240419	095400	64994980	5110	5100	5110	5100	172
559	20240419	095300	64117770	5110	5080	5110	5080	214
560	20240419	095200	63026380	5100	5100	5100	5100	0
561	20240419	095100	63026380	5100	5100	5100	5100	0
562	20240419	095000	63026380	5100	5100	5100	5100	0
563	20240419	094900	63026380	5100	5080	5100	5080	51
564	20240419	094800	62767280	5100	5100	5100	5100	0
565	20240419	094700	62767280	5100	5100	5100	5100	0
566	20240419	094600	62767280	5100	5100	5100	5090	128
567	20240419	094500	62115680	5110	5110	5110	5110	0
568	20240419	094400	62115680	5110	5110	5110	5110	0
569	20240419	094300	62115680	5110	5110	5110	5110	50
570	20240419	094200	61860180	5110	5110	5110	5110	50
571	20240419	094100	61604680	5110	5110	5110	5110	0
572	20240419	094000	61604680	5110	5110	5110	5110	64
573	20240419	093900	61277640	5110	5110	5110	5110	7
574	20240419	093800	61241870	5110	5110	5110	5110	60
575	20240419	093700	60935270	5110	5110	5110	5110	0
576	20240419	093600	60935270	5110	5110	5110	5110	4
577	20240419	093500	60914830	5110	5110	5110	5110	0
578	20240419	093400	60914830	5110	5110	5110	5110	0
579	20240419	093300	60914830	5110	5110	5110	5110	0
580	20240419	093200	60914830	5110	5110	5110	5110	0
581	20240419	093100	60914830	5110	5080	5110	5070	3001
582	20240419	093000	45694860	5120	5120	5120	5080	29
583	20240419	092900	45547100	5120	5120	5120	5120	0
584	20240419	092800	45547100	5120	5120	5120	5120	0
585	20240419	092700	45547100	5120	5090	5120	5080	1791
586	20240419	092600	36445300	5120	5120	5120	5120	0
587	20240419	092500	36445300	5120	5120	5120	5120	0
588	20240419	092400	36445300	5120	5120	5120	5120	300
589	20240419	092300	34909300	5120	5120	5120	5120	0
590	20240419	092200	34909300	5120	5090	5120	5090	101
591	20240419	092100	34395180	5120	5120	5120	5120	0
592	20240419	092000	34395180	5120	5090	5120	5090	28
593	20240419	091900	34252630	5120	5120	5120	5120	9
594	20240419	091800	34206550	5120	5100	5120	5100	111
595	20240419	091700	33640430	5120	5120	5120	5120	0
596	20240419	091600	33640430	5120	5120	5120	5120	0
597	20240419	091500	33640430	5120	5120	5120	5120	1
598	20240419	091400	33635310	5100	5100	5100	5100	120
599	20240419	091300	33023310	5130	5120	5130	5120	107
600	20240419	091200	32475460	5120	5120	5120	5110	1606
601	20240419	091100	24267800	5130	5110	5130	5110	11
602	20240419	091000	24211570	5130	5110	5130	5110	351
603	20240419	090900	22415940	5130	5120	5130	5120	129
604	20240419	090800	21755120	5120	5120	5120	5120	11
605	20240419	090700	21698800	5120	5120	5120	5110	637
606	20240419	090600	18443700	5120	5120	5120	5120	1
607	20240419	090500	18438580	5110	5110	5110	5110	181
608	20240419	090400	17513670	5080	5080	5080	5080	569
609	20240419	090300	14623150	5110	5110	5110	5070	1064
610	20240419	090200	9213420	5120	5130	5130	5120	569
611	20240419	090100	6296650	5140	5140	5150	5140	229
612	20240419	090000	5119580	5140	5140	5140	5130	997