KissMeData/058630/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	192700	311251800	5280	5280	5280	5280	864
3	20240419	192600	311251800	5280	5280	5280	5280	0
4	20240419	192500	311251800	5280	5280	5280	5280	0
5	20240419	192400	311251800	5280	5280	5280	5280	0
6	20240419	192300	311251800	5280	5280	5280	5280	0
7	20240419	192200	311251800	5280	5280	5280	5280	0
8	20240419	192100	311251800	5280	5280	5280	5280	0
9	20240419	192000	311251800	5280	5280	5280	5280	0
10	20240419	191900	311251800	5280	5280	5280	5280	0
11	20240419	191800	311251800	5280	5280	5280	5280	0
12	20240419	191700	311251800	5280	5280	5280	5280	0
13	20240419	191600	311251800	5280	5280	5280	5280	0
14	20240419	191500	311251800	5280	5280	5280	5280	0
15	20240419	191400	311251800	5280	5280	5280	5280	0
16	20240419	191300	311251800	5280	5280	5280	5280	0
17	20240419	191200	311251800	5280	5280	5280	5280	0
18	20240419	191100	311251800	5280	5280	5280	5280	0
19	20240419	191000	311251800	5280	5280	5280	5280	0
20	20240419	190900	311251800	5280	5280	5280	5280	0
21	20240419	190800	311251800	5280	5280	5280	5280	0
22	20240419	190700	311251800	5280	5280	5280	5280	0
23	20240419	190600	311251800	5280	5280	5280	5280	0
24	20240419	190500	311251800	5280	5280	5280	5280	0
25	20240419	190400	311251800	5280	5280	5280	5280	0
26	20240419	190300	311251800	5280	5280	5280	5280	0
27	20240419	190200	311251800	5280	5280	5280	5280	0
28	20240419	190100	311251800	5280	5280	5280	5280	0
29	20240419	190000	311251800	5280	5280	5280	5280	0
30	20240419	185900	311251800	5280	5280	5280	5280	0
31	20240419	185800	311251800	5280	5280	5280	5280	0
32	20240419	185700	311251800	5280	5280	5280	5280	864
33	20240419	185600	311251800	5280	5280	5280	5280	0
34	20240419	185500	311251800	5280	5280	5280	5280	0
35	20240419	185400	311251800	5280	5280	5280	5280	0
36	20240419	185300	311251800	5280	5280	5280	5280	0
37	20240419	185200	311251800	5280	5280	5280	5280	0
38	20240419	185100	311251800	5280	5280	5280	5280	0
39	20240419	185000	311251800	5280	5280	5280	5280	0
40	20240419	184900	311251800	5280	5280	5280	5280	0
41	20240419	184800	311251800	5280	5280	5280	5280	0
42	20240419	184700	311251800	5280	5280	5280	5280	0
43	20240419	184600	311251800	5280	5280	5280	5280	0
44	20240419	184500	311251800	5280	5280	5280	5280	0
45	20240419	184400	311251800	5280	5280	5280	5280	0
46	20240419	184300	311251800	5280	5280	5280	5280	0
47	20240419	184200	311251800	5280	5280	5280	5280	0
48	20240419	184100	311251800	5280	5280	5280	5280	0
49	20240419	184000	311251800	5280	5280	5280	5280	0
50	20240419	183900	311251800	5280	5280	5280	5280	0
51	20240419	183800	311251800	5280	5280	5280	5280	0
52	20240419	183700	311251800	5280	5280	5280	5280	0
53	20240419	183600	311251800	5280	5280	5280	5280	0
54	20240419	183500	311251800	5280	5280	5280	5280	0
55	20240419	183400	311251800	5280	5280	5280	5280	0
56	20240419	183300	311251800	5280	5280	5280	5280	0
57	20240419	183200	311251800	5280	5280	5280	5280	0
58	20240419	183100	311251800	5280	5280	5280	5280	0
59	20240419	183000	311251800	5280	5280	5280	5280	0
60	20240419	182900	311251800	5280	5280	5280	5280	0
61	20240419	182800	311251800	5280	5280	5280	5280	0
62	20240419	182700	311251800	5280	5280	5280	5280	864
63	20240419	182600	311251800	5280	5280	5280	5280	0
64	20240419	182500	311251800	5280	5280	5280	5280	0
65	20240419	182400	311251800	5280	5280	5280	5280	0
66	20240419	182300	311251800	5280	5280	5280	5280	0
67	20240419	182200	311251800	5280	5280	5280	5280	0
68	20240419	182100	311251800	5280	5280	5280	5280	0
69	20240419	182000	311251800	5280	5280	5280	5280	0
70	20240419	181900	311251800	5280	5280	5280	5280	0
71	20240419	181800	311251800	5280	5280	5280	5280	0
72	20240419	181700	311251800	5280	5280	5280	5280	0
73	20240419	181600	311251800	5280	5280	5280	5280	0
74	20240419	181500	311251800	5280	5280	5280	5280	0
75	20240419	181400	311251800	5280	5280	5280	5280	0
76	20240419	181300	311251800	5280	5280	5280	5280	0
77	20240419	181200	311251800	5280	5280	5280	5280	0
78	20240419	181100	311251800	5280	5280	5280	5280	0
79	20240419	181000	311251800	5280	5280	5280	5280	0
80	20240419	180900	311251800	5280	5280	5280	5280	0
81	20240419	180800	311251800	5280	5280	5280	5280	0
82	20240419	180700	311251800	5280	5280	5280	5280	0
83	20240419	180600	311251800	5280	5280	5280	5280	0
84	20240419	180500	311251800	5280	5280	5280	5280	0
85	20240419	180400	311251800	5280	5280	5280	5280	0
86	20240419	180300	311251800	5280	5280	5280	5280	0
87	20240419	180200	311251800	5280	5280	5280	5280	0
88	20240419	180100	311251800	5280	5280	5280	5280	0
89	20240419	180000	311251800	5280	5280	5280	5280	0
90	20240419	175900	311251800	5280	5280	5280	5280	0
91	20240419	175800	311251800	5280	5280	5280	5280	0
92	20240419	175700	311251800	5280	5280	5280	5280	864
93	20240419	175600	311251800	5280	5280	5280	5280	0
94	20240419	175500	311251800	5280	5280	5280	5280	0
95	20240419	175400	311251800	5280	5280	5280	5280	0
96	20240419	175300	311251800	5280	5280	5280	5280	0
97	20240419	175200	311251800	5280	5280	5280	5280	0
98	20240419	175100	311251800	5280	5280	5280	5280	0
99	20240419	175000	311251800	5280	5280	5280	5280	0
100	20240419	174900	311251800	5280	5280	5280	5280	0
101	20240419	174800	311251800	5280	5280	5280	5280	0
102	20240419	174700	311251800	5280	5280	5280	5280	0
103	20240419	174600	311251800	5280	5280	5280	5280	0
104	20240419	174500	311251800	5280	5280	5280	5280	0
105	20240419	174400	311251800	5280	5280	5280	5280	0
106	20240419	174300	311251800	5280	5280	5280	5280	0
107	20240419	174200	311251800	5280	5280	5280	5280	0
108	20240419	174100	311251800	5280	5280	5280	5280	0
109	20240419	174000	311251800	5280	5280	5280	5280	0
110	20240419	173900	311251800	5280	5280	5280	5280	0
111	20240419	173800	311251800	5280	5280	5280	5280	0
112	20240419	173700	311251800	5280	5280	5280	5280	0
113	20240419	173600	311251800	5280	5280	5280	5280	0
114	20240419	173500	311251800	5280	5280	5280	5280	0
115	20240419	173400	311251800	5280	5280	5280	5280	0
116	20240419	173300	311251800	5280	5280	5280	5280	0
117	20240419	173200	311251800	5280	5280	5280	5280	0
118	20240419	173100	311251800	5280	5280	5280	5280	0
119	20240419	173000	311251800	5280	5280	5280	5280	0
120	20240419	172900	311251800	5280	5280	5280	5280	0
121	20240419	172800	311251800	5280	5280	5280	5280	0
122	20240419	172700	311251800	5280	5280	5280	5280	864
123	20240419	172600	311251800	5280	5280	5280	5280	0
124	20240419	172500	311251800	5280	5280	5280	5280	0
125	20240419	172400	311251800	5280	5280	5280	5280	0
126	20240419	172300	311251800	5280	5280	5280	5280	0
127	20240419	172200	311251800	5280	5280	5280	5280	0
128	20240419	172100	311251800	5280	5280	5280	5280	0
129	20240419	172000	311251800	5280	5280	5280	5280	0
130	20240419	171900	311251800	5280	5280	5280	5280	0
131	20240419	171800	311251800	5280	5280	5280	5280	0
132	20240419	171700	311251800	5280	5280	5280	5280	0
133	20240419	171600	311251800	5280	5280	5280	5280	0
134	20240419	171500	311251800	5280	5280	5280	5280	0
135	20240419	171400	311251800	5280	5280	5280	5280	0
136	20240419	171300	311251800	5280	5280	5280	5280	0
137	20240419	171200	311251800	5280	5280	5280	5280	0
138	20240419	171100	311251800	5280	5280	5280	5280	0
139	20240419	171000	311251800	5280	5280	5280	5280	0
140	20240419	170900	311251800	5280	5280	5280	5280	0
141	20240419	170800	311251800	5280	5280	5280	5280	0
142	20240419	170700	311251800	5280	5280	5280	5280	0
143	20240419	170600	311251800	5280	5280	5280	5280	0
144	20240419	170500	311251800	5280	5280	5280	5280	0
145	20240419	170400	311251800	5280	5280	5280	5280	0
146	20240419	170300	311251800	5280	5280	5280	5280	0
147	20240419	170200	311251800	5280	5280	5280	5280	0
148	20240419	170100	311251800	5280	5280	5280	5280	0
149	20240419	170000	311251800	5280	5280	5280	5280	0
150	20240419	165900	311251800	5280	5280	5280	5280	0
151	20240419	165800	311251800	5280	5280	5280	5280	0
152	20240419	165700	311251800	5280	5280	5280	5280	864
153	20240419	165600	311251800	5280	5280	5280	5280	0
154	20240419	165500	311251800	5280	5280	5280	5280	0
155	20240419	165400	311251800	5280	5280	5280	5280	0
156	20240419	165300	311251800	5280	5280	5280	5280	0
157	20240419	165200	311251800	5280	5280	5280	5280	0
158	20240419	165100	311251800	5280	5280	5280	5280	0
159	20240419	165000	311251800	5280	5280	5280	5280	0
160	20240419	164900	311251800	5280	5280	5280	5280	0
161	20240419	164800	311251800	5280	5280	5280	5280	0
162	20240419	164700	311251800	5280	5280	5280	5280	0
163	20240419	164600	311251800	5280	5280	5280	5280	0
164	20240419	164500	311251800	5280	5280	5280	5280	0
165	20240419	164400	311251800	5280	5280	5280	5280	0
166	20240419	164300	311251800	5280	5280	5280	5280	0
167	20240419	164200	311251800	5280	5280	5280	5280	0
168	20240419	164100	311251800	5280	5280	5280	5280	0
169	20240419	164000	311251800	5280	5280	5280	5280	0
170	20240419	163900	311251800	5280	5280	5280	5280	0
171	20240419	163800	311251800	5280	5280	5280	5280	0
172	20240419	163700	311251800	5280	5280	5280	5280	0
173	20240419	163600	311251800	5280	5280	5280	5280	0
174	20240419	163500	311251800	5280	5280	5280	5280	0
175	20240419	163400	311251800	5280	5280	5280	5280	0
176	20240419	163300	311251800	5280	5280	5280	5280	0
177	20240419	163200	311251800	5280	5280	5280	5280	0
178	20240419	163100	311251800	5280	5280	5280	5280	0
179	20240419	163000	311251800	5280	5280	5280	5280	0
180	20240419	162900	311251800	5280	5280	5280	5280	0
181	20240419	162800	311251800	5280	5280	5280	5280	0
182	20240419	162700	311251800	5280	5280	5280	5280	864
183	20240419	162600	311251800	5280	5280	5280	5280	0
184	20240419	162500	311251800	5280	5280	5280	5280	0
185	20240419	162400	311251800	5280	5280	5280	5280	0
186	20240419	162300	311251800	5280	5280	5280	5280	0
187	20240419	162200	311251800	5280	5280	5280	5280	0
188	20240419	162100	311251800	5280	5280	5280	5280	0
189	20240419	162000	311251800	5280	5280	5280	5280	0
190	20240419	161900	311251800	5280	5280	5280	5280	0
191	20240419	161800	311251800	5280	5280	5280	5280	0
192	20240419	161700	311251800	5280	5280	5280	5280	0
193	20240419	161600	311251800	5280	5280	5280	5280	0
194	20240419	161500	311251800	5280	5280	5280	5280	0
195	20240419	161400	311251800	5280	5280	5280	5280	0
196	20240419	161300	311251800	5280	5280	5280	5280	0
197	20240419	161200	311251800	5280	5280	5280	5280	0
198	20240419	161100	311251800	5280	5280	5280	5280	0
199	20240419	161000	311251800	5280	5280	5280	5280	0
200	20240419	160900	311251800	5280	5280	5280	5280	0
201	20240419	160800	311251800	5280	5280	5280	5280	0
202	20240419	160700	311251800	5280	5280	5280	5280	0
203	20240419	160600	311251800	5280	5280	5280	5280	0
204	20240419	160500	311251800	5280	5280	5280	5280	0
205	20240419	160400	311251800	5280	5280	5280	5280	0
206	20240419	160300	311251800	5280	5280	5280	5280	0
207	20240419	160200	311251800	5280	5280	5280	5280	0
208	20240419	160100	311251800	5280	5280	5280	5280	0
209	20240419	160000	311251800	5280	5280	5280	5280	0
210	20240419	155900	311251800	5280	5280	5280	5280	0
211	20240419	155800	311251800	5280	5280	5280	5280	0
212	20240419	155700	311251800	5280	5280	5280	5280	864
213	20240419	155600	311251800	5280	5280	5280	5280	0
214	20240419	155500	311251800	5280	5280	5280	5280	0
215	20240419	155400	311251800	5280	5280	5280	5280	0
216	20240419	155300	311251800	5280	5280	5280	5280	0
217	20240419	155200	311251800	5280	5280	5280	5280	0
218	20240419	155100	311251800	5280	5280	5280	5280	0
219	20240419	155000	311251800	5280	5280	5280	5280	0
220	20240419	154900	311251800	5280	5280	5280	5280	0
221	20240419	154800	311251800	5280	5280	5280	5280	0
222	20240419	154700	311251800	5280	5280	5280	5280	0
223	20240419	154600	311251800	5280	5280	5280	5280	0
224	20240419	154500	311251800	5280	5280	5280	5280	0
225	20240419	154400	311251800	5280	5280	5280	5280	0
226	20240419	154300	311251800	5280	5280	5280	5280	0
227	20240419	154200	311251800	5280	5280	5280	5280	0
228	20240419	154100	311251800	5280	5280	5280	5280	0
229	20240419	154000	311251800	5280	5280	5280	5280	0
230	20240419	153900	311251800	5280	5280	5280	5280	0
231	20240419	153800	311251800	5280	5280	5280	5280	0
232	20240419	153700	311251800	5280	5280	5280	5280	0
233	20240419	153600	311251800	5280	5280	5280	5280	0
234	20240419	153500	311251800	5280	5280	5280	5280	0
235	20240419	153400	311251800	5280	5280	5280	5280	0
236	20240419	153300	311251800	5280	5280	5280	5280	0
237	20240419	153200	311251800	5280	5280	5280	5280	0
238	20240419	153100	311251800	5280	5280	5280	5280	0
239	20240419	153000	311251800	5280	5280	5280	5280	864
240	20240419	152900	306689880	5280	5280	5280	5280	0
241	20240419	152800	306689880	5280	5280	5280	5280	0
242	20240419	152700	306689880	5280	5280	5280	5280	0
243	20240419	152600	306689880	5280	5280	5280	5280	0
244	20240419	152500	306689880	5280	5280	5280	5280	0
245	20240419	152400	306689880	5280	5280	5280	5280	0
246	20240419	152300	306689880	5280	5280	5280	5280	0
247	20240419	152200	306689880	5280	5280	5280	5280	0
248	20240419	152100	306689880	5280	5280	5280	5280	0
249	20240419	152000	306689880	5280	5280	5280	5280	0
250	20240419	151900	306689880	5280	5250	5280	5240	78
251	20240419	151800	306279920	5250	5260	5280	5240	553
252	20240419	151700	303380250	5250	5260	5260	5250	19
253	20240419	151600	303280440	5260	5260	5280	5250	36
254	20240419	151500	303091390	5250	5250	5250	5250	32
255	20240419	151400	302923390	5280	5280	5280	5280	1
256	20240419	151300	302918110	5250	5280	5280	5250	17
257	20240419	151200	302828530	5250	5280	5280	5250	47
258	20240419	151100	302581750	5250	5260	5260	5250	123
259	20240419	151000	301935000	5250	5250	5250	5250	0
260	20240419	150900	301935000	5250	5260	5260	5250	55
261	20240419	150800	301646180	5280	5280	5280	5280	0
262	20240419	150700	301646180	5280	5280	5280	5280	0
263	20240419	150600	301646180	5280	5260	5290	5260	97
264	20240419	150500	301134410	5290	5290	5290	5290	9
265	20240419	150400	301086800	5290	5290	5290	5290	0
266	20240419	150300	301086800	5290	5280	5290	5280	50
267	20240419	150200	300822310	5280	5280	5280	5280	1983
268	20240419	150100	290352070	5260	5260	5260	5260	0
269	20240419	150000	290352070	5260	5270	5270	5260	206
270	20240419	145900	289266520	5260	5260	5260	5260	16
271	20240419	145800	289182360	5260	5270	5270	5260	165
272	20240419	145700	288313470	5270	5270	5270	5270	0
273	20240419	145600	288313470	5270	5270	5270	5270	0
274	20240419	145500	288313470	5270	5270	5270	5270	0
275	20240419	145400	288313470	5270	5270	5270	5270	2
276	20240419	145300	288302930	5260	5260	5260	5260	160
277	20240419	145200	287461330	5260	5260	5260	5260	109
278	20240419	145100	286887990	5270	5270	5270	5270	206
279	20240419	145000	285802370	5260	5260	5260	5260	0
280	20240419	144900	285802370	5260	5260	5260	5260	0
281	20240419	144800	285802370	5260	5260	5260	5260	269
282	20240419	144700	284387430	5260	5260	5260	5260	283
283	20240419	144600	282898850	5260	5260	5260	5260	0
284	20240419	144500	282898850	5260	5270	5270	5260	34
285	20240419	144400	282720000	5270	5270	5270	5270	0
286	20240419	144300	282720000	5270	5250	5270	5250	173
287	20240419	144200	281809740	5240	5240	5240	5240	413
288	20240419	144100	279645620	5230	5230	5230	5230	13
289	20240419	144000	279577630	5230	5230	5230	5230	0
290	20240419	143900	279577630	5230	5230	5230	5230	108
291	20240419	143800	279012790	5220	5220	5220	5220	0
292	20240419	143700	279012790	5220	5220	5220	5220	0
293	20240419	143600	279012790	5220	5220	5220	5220	7
294	20240419	143500	278976250	5220	5230	5230	5220	6
295	20240419	143400	278944900	5240	5240	5240	5240	1
296	20240419	143300	278939660	5240	5240	5240	5240	3
297	20240419	143200	278923940	5220	5220	5220	5220	0
298	20240419	143100	278923940	5220	5230	5230	5220	32
299	20240419	143000	278756890	5230	5230	5230	5230	0
300	20240419	142900	278756890	5230	5230	5230	5230	0
301	20240419	142800	278756890	5230	5230	5230	5230	507
302	20240419	142700	276105280	5230	5230	5230	5230	52
303	20240419	142600	275833320	5240	5240	5240	5240	1
304	20240419	142500	275828080	5230	5230	5230	5230	0
305	20240419	142400	275828080	5230	5230	5230	5230	13
306	20240419	142300	275760090	5240	5240	5240	5240	5
307	20240419	142200	275733890	5240	5240	5240	5240	1
308	20240419	142100	275728650	5230	5230	5230	5230	86
309	20240419	142000	275278870	5240	5240	5240	5240	1
310	20240419	141900	275273630	5230	5240	5240	5230	146
311	20240419	141800	274509050	5240	5240	5240	5240	0
312	20240419	141700	274509050	5240	5240	5240	5240	1
313	20240419	141600	274503810	5230	5240	5240	5230	9
314	20240419	141500	274456720	5230	5230	5230	5230	7
315	20240419	141400	274420110	5240	5240	5240	5240	2
316	20240419	141300	274409630	5220	5220	5220	5220	0
317	20240419	141200	274409630	5220	5220	5220	5220	3
318	20240419	141100	274393970	5220	5220	5220	5220	0
319	20240419	141000	274393970	5220	5220	5220	5220	0
320	20240419	140900	274393970	5220	5230	5230	5220	129
321	20240419	140800	273719840	5230	5230	5230	5230	765
322	20240419	140700	269718890	5240	5240	5240	5240	70
323	20240419	140600	269352090	5250	5250	5250	5250	0
324	20240419	140500	269352090	5250	5250	5250	5250	1
325	20240419	140400	269346840	5240	5240	5240	5240	12
326	20240419	140300	269283960	5250	5250	5250	5250	0
327	20240419	140200	269283960	5250	5250	5250	5250	1
328	20240419	140100	269278710	5240	5240	5240	5240	97
329	20240419	140000	268770430	5240	5240	5240	5240	0
330	20240419	135900	268770430	5240	5240	5240	5240	9
331	20240419	135800	268723270	5240	5240	5240	5240	1
332	20240419	135700	268718030	5240	5240	5240	5240	403
333	20240419	135600	266606310	5250	5250	5250	5250	215
334	20240419	135500	265477560	5250	5250	5250	5250	0
335	20240419	135400	265477560	5250	5250	5250	5250	0
336	20240419	135300	265477560	5250	5250	5250	5250	8
337	20240419	135200	265435560	5260	5260	5260	5260	0
338	20240419	135100	265435560	5260	5250	5260	5250	91
339	20240419	135000	264957800	5260	5260	5260	5260	1
340	20240419	134900	264952540	5260	5260	5260	5260	1
341	20240419	134800	264947280	5250	5250	5250	5250	99
342	20240419	134700	264427530	5240	5240	5240	5240	287
343	20240419	134600	262923650	5250	5250	5250	5250	0
344	20240419	134500	262923650	5250	5250	5250	5250	0
345	20240419	134400	262923650	5250	5240	5250	5240	96
346	20240419	134300	262419680	5250	5250	5250	5250	0
347	20240419	134200	262419680	5250	5240	5250	5240	124
348	20240419	134100	261768920	5240	5240	5240	5240	58
349	20240419	134000	261465000	5240	5240	5240	5240	5
350	20240419	133900	261438800	5250	5240	5250	5240	50
351	20240419	133800	261176790	5250	5250	5250	5250	0
352	20240419	133700	261176790	5250	5250	5250	5250	0
353	20240419	133600	261176790	5250	5250	5250	5250	0
354	20240419	133500	261176790	5250	5250	5250	5250	0
355	20240419	133400	261176790	5250	5250	5250	5250	496
356	20240419	133300	258572790	5240	5240	5240	5240	306
357	20240419	133200	256969350	5240	5240	5240	5240	69
358	20240419	133100	256607790	5240	5240	5240	5240	83
359	20240419	133000	256172870	5250	5250	5250	5250	0
360	20240419	132900	256172870	5250	5240	5250	5240	287
361	20240419	132800	254666150	5240	5240	5240	5240	3
362	20240419	132700	254650430	5250	5250	5250	5250	1
363	20240419	132600	254645180	5250	5250	5250	5250	5
364	20240419	132500	254618930	5240	5250	5250	5240	24
365	20240419	132400	254492970	5250	5250	5250	5250	461
366	20240419	132300	252072720	5260	5250	5260	5250	15
367	20240419	132200	251993960	5260	5260	5260	5260	0
368	20240419	132100	251993960	5260	5260	5260	5260	14
369	20240419	132000	251920320	5270	5250	5270	5250	95
370	20240419	131900	251420640	5260	5260	5260	5260	0
371	20240419	131800	251420640	5260	5260	5260	5260	0
372	20240419	131700	251420640	5260	5260	5260	5260	11
373	20240419	131600	251362780	5240	5240	5240	5240	0
374	20240419	131500	251362780	5240	5260	5260	5240	113
375	20240419	131400	250769010	5250	5250	5250	5250	0
376	20240419	131300	250769010	5250	5240	5250	5240	33
377	20240419	131200	250595790	5250	5250	5250	5250	0
378	20240419	131100	250595790	5250	5250	5250	5250	100
379	20240419	131000	250070790	5250	5240	5250	5240	49
380	20240419	130900	249813980	5230	5250	5250	5230	118
381	20240419	130800	249195640	5250	5240	5250	5240	205
382	20240419	130700	248120590	5230	5230	5230	5230	40
383	20240419	130600	247911390	5240	5240	5240	5240	0
384	20240419	130500	247911390	5240	5240	5240	5240	0
385	20240419	130400	247911390	5240	5240	5240	5240	100
386	20240419	130300	247387390	5230	5230	5230	5230	0
387	20240419	130200	247387390	5230	5230	5230	5230	10
388	20240419	130100	247335090	5230	5230	5230	5230	26
389	20240419	130000	247199110	5240	5240	5240	5240	117
390	20240419	125900	246586030	5240	5240	5240	5240	0
391	20240419	125800	246586030	5240	5220	5240	5220	34
392	20240419	125700	246408530	5220	5220	5220	5220	0
393	20240419	125600	246408530	5220	5220	5220	5220	3
394	20240419	125500	246392870	5240	5240	5240	5240	1
395	20240419	125400	246387630	5210	5230	5240	5210	123
396	20240419	125300	245744430	5230	5210	5230	5210	39
397	20240419	125200	245541220	5240	5240	5240	5240	1
398	20240419	125100	245535980	5200	5200	5200	5200	140
399	20240419	125000	244807980	5200	5240	5240	5200	7
400	20240419	124900	244771540	5200	5200	5200	5200	7
401	20240419	124800	244735140	5200	5200	5210	5200	46
402	20240419	124700	244495740	5250	5250	5250	5250	0
403	20240419	124600	244495740	5250	5240	5250	5240	200
404	20240419	124500	243446740	5240	5240	5240	5240	29
405	20240419	124400	243294780	5240	5240	5240	5240	1
406	20240419	124300	243289540	5200	5200	5200	5200	0
407	20240419	124200	243289540	5200	5210	5210	5200	25
408	20240419	124100	243159350	5210	5210	5210	5210	4
409	20240419	124000	243138510	5240	5240	5240	5240	1
410	20240419	123900	243133270	5210	5210	5210	5210	0
411	20240419	123800	243133270	5210	5210	5210	5210	31
412	20240419	123700	242971760	5200	5200	5200	5200	0
413	20240419	123600	242971760	5200	5210	5210	5200	204
414	20240419	123500	241909440	5210	5210	5210	5210	321
415	20240419	123400	240237030	5210	5210	5210	5210	13
416	20240419	123300	240169300	5210	5210	5210	5210	7
417	20240419	123200	240132830	5250	5250	5250	5250	0
418	20240419	123100	240132830	5250	5250	5250	5250	0
419	20240419	123000	240132830	5250	5230	5250	5210	122
420	20240419	122900	239493870	5210	5210	5210	5210	0
421	20240419	122800	239493870	5210	5210	5210	5210	0
422	20240419	122700	239493870	5210	5220	5220	5210	46
423	20240419	122600	239254010	5240	5240	5240	5240	0
424	20240419	122500	239254010	5240	5240	5240	5240	1
425	20240419	122400	239248770	5220	5210	5220	5210	4
426	20240419	122300	239227920	5240	5240	5240	5240	0
427	20240419	122200	239227920	5240	5240	5240	5240	225
428	20240419	122100	238048920	5210	5210	5210	5210	7
429	20240419	122000	238012450	5240	5240	5240	5240	0
430	20240419	121900	238012450	5240	5210	5240	5210	8
431	20240419	121800	237970740	5240	5220	5240	5210	288
432	20240419	121700	236470120	5240	5240	5240	5240	1
433	20240419	121600	236464880	5230	5240	5240	5230	4
434	20240419	121500	236443950	5250	5220	5250	5220	163
435	20240419	121400	235590990	5200	5230	5230	5200	91
436	20240419	121300	235115800	5190	5190	5190	5190	0
437	20240419	121200	235115800	5190	5190	5190	5190	5
438	20240419	121100	235089850	5250	5190	5260	5190	110
439	20240419	121000	234517590	5190	5190	5190	5190	19
440	20240419	120900	234418980	5190	5190	5190	5190	122
441	20240419	120800	233785800	5190	5190	5190	5190	0
442	20240419	120700	233785800	5190	5180	5190	5180	141
443	20240419	120600	233055410	5180	5180	5180	5180	0
444	20240419	120500	233055410	5180	5170	5180	5160	45
445	20240419	120400	232823100	5170	5170	5170	5170	6
446	20240419	120300	232792080	5180	5180	5180	5180	0
447	20240419	120200	232792080	5180	5180	5180	5160	841
448	20240419	120100	228439820	5160	5160	5160	5160	0
449	20240419	120000	228439820	5160	5160	5160	5160	60
450	20240419	115900	228130220	5160	5160	5160	5160	0
451	20240419	115800	228130220	5160	5160	5160	5160	0
452	20240419	115700	228130220	5160	5170	5170	5160	443
453	20240419	115600	225842820	5170	5170	5170	5170	0
454	20240419	115500	225842820	5170	5180	5180	5170	133
455	20240419	115400	225154930	5180	5180	5180	5180	33
456	20240419	115300	224983990	5170	5180	5180	5170	38
457	20240419	115200	224787520	5190	5190	5190	5190	0
458	20240419	115100	224787520	5190	5190	5190	5190	0
459	20240419	115000	224787520	5190	5170	5190	5160	39
460	20240419	114900	224586100	5190	5190	5190	5190	1
461	20240419	114800	224580910	5160	5190	5190	5160	1009
462	20240419	114700	219374440	5160	5160	5160	5160	6
463	20240419	114600	219343480	5160	5160	5160	5150	175
464	20240419	114500	218442080	5190	5190	5190	5190	10
465	20240419	114400	218390180	5190	5190	5190	5150	16
466	20240419	114300	218307690	5190	5190	5190	5190	1
467	20240419	114200	218302500	5150	5180	5180	5150	19
468	20240419	114100	218204200	5190	5190	5190	5160	564
469	20240419	114000	215293900	5160	5200	5200	5160	296
470	20240419	113900	213758010	5210	5210	5210	5210	1
471	20240419	113800	213752800	5200	5200	5200	5200	307
472	20240419	113700	212156400	5190	5190	5190	5190	71
473	20240419	113600	211787910	5190	5160	5190	5150	74
474	20240419	113500	211404930	5160	5160	5160	5160	2
475	20240419	113400	211394610	5190	5190	5190	5190	4
476	20240419	113300	211373850	5150	5190	5210	5150	1853
477	20240419	113200	201817270	5210	5210	5210	5210	1
478	20240419	113100	201812060	5200	5200	5200	5200	213
479	20240419	113000	200704460	5180	5200	5200	5180	182
480	20240419	112900	199760390	5200	5200	5200	5200	14
481	20240419	112800	199687590	5190	5190	5200	5190	26
482	20240419	112700	199552440	5180	5180	5180	5180	415
483	20240419	112600	197402740	5160	5180	5180	5160	1319
484	20240419	112500	190579710	5180	5180	5180	5170	25
485	20240419	112400	190450430	5180	5160	5180	5160	217
486	20240419	112300	189330680	5160	5190	5190	5160	4856
487	20240419	112200	164211000	5180	5190	5190	5180	112
488	20240419	112100	163630630	5190	5200	5200	5180	1160
489	20240419	112000	157607860	5200	5200	5210	5200	4923
490	20240419	111900	132008230	5210	5200	5210	5200	98
491	20240419	111800	131498620	5210	5200	5210	5200	182
492	20240419	111700	130551210	5210	5210	5220	5210	502
493	20240419	111600	127935780	5200	5200	5210	5200	355
494	20240419	111500	126089770	5220	5220	5220	5220	0
495	20240419	111400	126089770	5220	5210	5230	5200	2710
496	20240419	111300	111980170	5210	5220	5230	5210	2936
497	20240419	111200	96656770	5230	5230	5230	5230	1
498	20240419	111100	96651540	5220	5220	5230	5220	3
499	20240419	111000	96635870	5230	5230	5230	5220	3
500	20240419	110900	96620190	5220	5220	5220	5220	18
501	20240419	110800	96526230	5230	5230	5230	5230	41
502	20240419	110700	96311800	5230	5230	5230	5220	792
503	20240419	110600	92170960	5230	5220	5230	5220	3
504	20240419	110500	92155280	5230	5230	5230	5230	0
505	20240419	110400	92155280	5230	5230	5230	5230	1
506	20240419	110300	92150050	5220	5220	5220	5220	326
507	20240419	110200	90448330	5220	5230	5230	5220	6
508	20240419	110100	90417000	5220	5220	5240	5220	461
509	20240419	110000	88010550	5220	5230	5240	5220	1385
510	20240419	105900	80767470	5240	5240	5240	5240	1
511	20240419	105800	80762230	5250	5250	5250	5250	1
512	20240419	105700	80756980	5280	5280	5280	5280	0
513	20240419	105600	80756980	5280	5280	5280	5280	0
514	20240419	105500	80756980	5280	5280	5280	5280	0
515	20240419	105400	80756980	5280	5280	5280	5280	0
516	20240419	105300	80756980	5280	5280	5280	5280	44
517	20240419	105200	80524660	5300	5250	5320	5230	304
518	20240419	105100	78929520	5250	5230	5250	5220	24
519	20240419	105000	78804040	5240	5230	5240	5220	690
520	20240419	104900	75189810	5240	5230	5240	5230	3
521	20240419	104800	75174110	5230	5230	5230	5230	10
522	20240419	104700	75121810	5240	5230	5240	5220	15
523	20240419	104600	75043380	5230	5220	5240	5220	253
524	20240419	104500	73720690	5230	5240	5240	5230	558
525	20240419	104400	70802240	5230	5240	5240	5230	571
526	20240419	104300	67811910	5240	5250	5250	5240	33
527	20240419	104200	67638720	5250	5250	5250	5250	1
528	20240419	104100	67633470	5240	5250	5250	5240	102
529	20240419	104000	67098020	5240	5240	5240	5240	23
530	20240419	103900	66977500	5260	5260	5260	5260	0
531	20240419	103800	66977500	5260	5240	5260	5240	9
532	20240419	103700	66930180	5240	5240	5240	5240	1
533	20240419	103600	66924940	5240	5240	5240	5240	24
534	20240419	103500	66799180	5240	5250	5260	5230	906
535	20240419	103400	62049320	5250	5260	5260	5250	15
536	20240419	103300	61970510	5250	5250	5260	5250	93
537	20240419	103200	61482250	5250	5260	5260	5250	555
538	20240419	103100	58563440	5260	5270	5270	5260	378
539	20240419	103000	56571670	5270	5290	5290	5270	10
540	20240419	102900	56518790	5270	5270	5270	5270	0
541	20240419	102800	56518790	5270	5270	5270	5270	5
542	20240419	102700	56492440	5270	5270	5280	5270	125
543	20240419	102600	55833620	5300	5300	5300	5270	17
544	20240419	102500	55743700	5270	5270	5300	5270	112
545	20240419	102400	55151720	5270	5310	5310	5270	275
546	20240419	102300	53698570	5270	5310	5310	5270	2048
547	20240419	102200	42843450	5340	5340	5340	5340	0
548	20240419	102100	42843450	5340	5310	5340	5310	720
549	20240419	102000	39020220	5340	5340	5340	5340	0
550	20240419	101900	39020220	5340	5340	5340	5340	0
551	20240419	101800	39020220	5340	5340	5340	5340	9
552	20240419	101700	38972160	5300	5300	5300	5300	0
553	20240419	101600	38972160	5300	5300	5300	5300	0
554	20240419	101500	38972160	5300	5320	5320	5300	534
555	20240419	101400	36131520	5320	5320	5320	5320	0
556	20240419	101300	36131520	5320	5320	5320	5320	0
557	20240419	101200	36131520	5320	5320	5320	5320	0
558	20240419	101100	36131520	5320	5320	5340	5320	727
559	20240419	101000	32261940	5300	5310	5310	5300	201
560	20240419	100900	31194650	5310	5310	5310	5310	1
561	20240419	100800	31189340	5300	5300	5320	5300	81
562	20240419	100700	30758470	5320	5320	5320	5320	0
563	20240419	100600	30758470	5320	5320	5320	5320	2
564	20240419	100500	30747830	5320	5290	5320	5290	77
565	20240419	100400	30338400	5290	5300	5300	5290	14
566	20240419	100300	30264240	5320	5320	5320	5290	9
567	20240419	100200	30216570	5290	5320	5320	5290	65
568	20240419	100100	29870830	5290	5290	5290	5290	0
569	20240419	100000	29870830	5290	5290	5290	5290	1
570	20240419	095900	29865540	5320	5290	5320	5290	123
571	20240419	095800	29211880	5290	5300	5300	5290	16
572	20240419	095700	29127220	5290	5300	5300	5290	10
573	20240419	095600	29074230	5270	5290	5300	5270	1316
574	20240419	095500	22111860	5290	5290	5290	5290	0
575	20240419	095400	22111860	5290	5290	5290	5290	0
576	20240419	095300	22111860	5290	5290	5290	5290	0
577	20240419	095200	22111860	5290	5290	5290	5290	0
578	20240419	095100	22111860	5290	5290	5290	5290	0
579	20240419	095000	22111860	5290	5290	5290	5290	0
580	20240419	094900	22111860	5290	5290	5290	5290	0
581	20240419	094800	22111860	5290	5280	5290	5270	687
582	20240419	094700	18484510	5270	5280	5280	5270	66
583	20240419	094600	18136430	5260	5260	5260	5260	4
584	20240419	094500	18115390	5280	5280	5280	5280	15
585	20240419	094400	18036190	5280	5260	5280	5260	149
586	20240419	094300	17249930	5260	5280	5280	5250	153
587	20240419	094200	16444360	5280	5280	5280	5280	1
588	20240419	094100	16439080	5240	5240	5240	5240	0
589	20240419	094000	16439080	5240	5240	5240	5240	0
590	20240419	093900	16439080	5240	5250	5280	5240	165
591	20240419	093800	15569170	5240	5250	5250	5240	8
592	20240419	093700	15527230	5250	5240	5250	5230	353
593	20240419	093600	13679490	5240	5240	5240	5240	47
594	20240419	093500	13433210	5240	5240	5240	5230	44
595	20240419	093400	13202770	5230	5240	5240	5230	199
596	20240419	093300	12161740	5240	5240	5240	5240	1
597	20240419	093200	12156500	5240	5240	5240	5240	5
598	20240419	093100	12130300	5240	5250	5250	5240	34
599	20240419	093000	11952010	5250	5260	5260	5250	3
600	20240419	092900	11936240	5270	5230	5270	5230	9
601	20240419	092800	11889020	5230	5250	5250	5230	100
602	20240419	092700	11365160	5280	5280	5280	5280	1
603	20240419	092600	11359880	5240	5240	5280	5240	42
604	20240419	092500	11139280	5230	5260	5260	5230	1213
605	20240419	092400	4777590	5280	5280	5280	5280	10
606	20240419	092300	4724790	5290	5290	5290	5290	0
607	20240419	092200	4724790	5290	5290	5290	5290	0
608	20240419	092100	4724790	5290	5290	5290	5290	0
609	20240419	092000	4724790	5290	5290	5290	5290	1
610	20240419	091900	4719500	5270	5270	5270	5270	15
611	20240419	091800	4640450	5270	5260	5270	5260	9
612	20240419	091700	4593030	5260	5270	5270	5260	4
613	20240419	091600	4571970	5260	5260	5270	5260	37
614	20240419	091500	4377180	5270	5260	5270	5260	21
615	20240419	091400	4266710	5250	5250	5250	5250	0
616	20240419	091300	4266710	5250	5250	5250	5250	0
617	20240419	091200	4266710	5250	5250	5250	5250	7
618	20240419	091100	4229960	5250	5270	5290	5250	238
619	20240419	091000	2978780	5260	5260	5260	5260	4
620	20240419	090900	2957740	5260	5270	5270	5260	22
621	20240419	090800	2841820	5260	5270	5290	5250	29
622	20240419	090700	2689300	5250	5270	5270	5250	100
623	20240419	090600	2162820	5270	5270	5270	5270	11
624	20240419	090500	2104850	5270	5270	5270	5270	85
625	20240419	090400	1656900	5300	5300	5300	5300	102
626	20240419	090300	1116300	5250	5280	5280	5250	105
627	20240419	090200	563840	5300	5300	5300	5300	0
628	20240419	090100	563840	5300	5300	5300	5300	3
629	20240419	090000	547940	5300	5320	5320	5300	103