KissMeData/417310/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	210100	58693475	4840	4840	4840	4840	273
3	20240419	210000	58693475	4840	4840	4840	4840	0
4	20240419	205900	58693475	4840	4840	4840	4840	0
5	20240419	205800	58693475	4840	4840	4840	4840	0
6	20240419	205700	58693475	4840	4840	4840	4840	0
7	20240419	205600	58693475	4840	4840	4840	4840	0
8	20240419	205500	58693475	4840	4840	4840	4840	0
9	20240419	205400	58693475	4840	4840	4840	4840	0
10	20240419	205300	58693475	4840	4840	4840	4840	0
11	20240419	205200	58693475	4840	4840	4840	4840	0
12	20240419	205100	58693475	4840	4840	4840	4840	0
13	20240419	205000	58693475	4840	4840	4840	4840	0
14	20240419	204900	58693475	4840	4840	4840	4840	0
15	20240419	204800	58693475	4840	4840	4840	4840	0
16	20240419	204700	58693475	4840	4840	4840	4840	0
17	20240419	204600	58693475	4840	4840	4840	4840	0
18	20240419	204500	58693475	4840	4840	4840	4840	0
19	20240419	204400	58693475	4840	4840	4840	4840	0
20	20240419	204300	58693475	4840	4840	4840	4840	0
21	20240419	204200	58693475	4840	4840	4840	4840	0
22	20240419	204100	58693475	4840	4840	4840	4840	0
23	20240419	204000	58693475	4840	4840	4840	4840	0
24	20240419	203900	58693475	4840	4840	4840	4840	0
25	20240419	203800	58693475	4840	4840	4840	4840	0
26	20240419	203700	58693475	4840	4840	4840	4840	0
27	20240419	203600	58693475	4840	4840	4840	4840	0
28	20240419	203500	58693475	4840	4840	4840	4840	0
29	20240419	203400	58693475	4840	4840	4840	4840	0
30	20240419	203300	58693475	4840	4840	4840	4840	0
31	20240419	203200	58693475	4840	4840	4840	4840	0
32	20240419	203100	58693475	4840	4840	4840	4840	273
33	20240419	203000	58693475	4840	4840	4840	4840	0
34	20240419	202900	58693475	4840	4840	4840	4840	0
35	20240419	202800	58693475	4840	4840	4840	4840	0
36	20240419	202700	58693475	4840	4840	4840	4840	0
37	20240419	202600	58693475	4840	4840	4840	4840	0
38	20240419	202500	58693475	4840	4840	4840	4840	0
39	20240419	202400	58693475	4840	4840	4840	4840	0
40	20240419	202300	58693475	4840	4840	4840	4840	0
41	20240419	202200	58693475	4840	4840	4840	4840	0
42	20240419	202100	58693475	4840	4840	4840	4840	0
43	20240419	202000	58693475	4840	4840	4840	4840	0
44	20240419	201900	58693475	4840	4840	4840	4840	0
45	20240419	201800	58693475	4840	4840	4840	4840	0
46	20240419	201700	58693475	4840	4840	4840	4840	0
47	20240419	201600	58693475	4840	4840	4840	4840	0
48	20240419	201500	58693475	4840	4840	4840	4840	0
49	20240419	201400	58693475	4840	4840	4840	4840	0
50	20240419	201300	58693475	4840	4840	4840	4840	0
51	20240419	201200	58693475	4840	4840	4840	4840	0
52	20240419	201100	58693475	4840	4840	4840	4840	0
53	20240419	201000	58693475	4840	4840	4840	4840	0
54	20240419	200900	58693475	4840	4840	4840	4840	0
55	20240419	200800	58693475	4840	4840	4840	4840	0
56	20240419	200700	58693475	4840	4840	4840	4840	0
57	20240419	200600	58693475	4840	4840	4840	4840	0
58	20240419	200500	58693475	4840	4840	4840	4840	0
59	20240419	200400	58693475	4840	4840	4840	4840	0
60	20240419	200300	58693475	4840	4840	4840	4840	0
61	20240419	200200	58693475	4840	4840	4840	4840	0
62	20240419	200100	58693475	4840	4840	4840	4840	273
63	20240419	200000	58693475	4840	4840	4840	4840	0
64	20240419	195900	58693475	4840	4840	4840	4840	0
65	20240419	195800	58693475	4840	4840	4840	4840	0
66	20240419	195700	58693475	4840	4840	4840	4840	0
67	20240419	195600	58693475	4840	4840	4840	4840	0
68	20240419	195500	58693475	4840	4840	4840	4840	0
69	20240419	195400	58693475	4840	4840	4840	4840	0
70	20240419	195300	58693475	4840	4840	4840	4840	0
71	20240419	195200	58693475	4840	4840	4840	4840	0
72	20240419	195100	58693475	4840	4840	4840	4840	0
73	20240419	195000	58693475	4840	4840	4840	4840	0
74	20240419	194900	58693475	4840	4840	4840	4840	0
75	20240419	194800	58693475	4840	4840	4840	4840	0
76	20240419	194700	58693475	4840	4840	4840	4840	0
77	20240419	194600	58693475	4840	4840	4840	4840	0
78	20240419	194500	58693475	4840	4840	4840	4840	0
79	20240419	194400	58693475	4840	4840	4840	4840	0
80	20240419	194300	58693475	4840	4840	4840	4840	0
81	20240419	194200	58693475	4840	4840	4840	4840	0
82	20240419	194100	58693475	4840	4840	4840	4840	0
83	20240419	194000	58693475	4840	4840	4840	4840	0
84	20240419	193900	58693475	4840	4840	4840	4840	0
85	20240419	193800	58693475	4840	4840	4840	4840	0
86	20240419	193700	58693475	4840	4840	4840	4840	0
87	20240419	193600	58693475	4840	4840	4840	4840	0
88	20240419	193500	58693475	4840	4840	4840	4840	0
89	20240419	193400	58693475	4840	4840	4840	4840	0
90	20240419	193300	58693475	4840	4840	4840	4840	0
91	20240419	193200	58693475	4840	4840	4840	4840	0
92	20240419	193100	58693475	4840	4840	4840	4840	273
93	20240419	193000	58693475	4840	4840	4840	4840	0
94	20240419	192900	58693475	4840	4840	4840	4840	0
95	20240419	192800	58693475	4840	4840	4840	4840	0
96	20240419	192700	58693475	4840	4840	4840	4840	0
97	20240419	192600	58693475	4840	4840	4840	4840	0
98	20240419	192500	58693475	4840	4840	4840	4840	0
99	20240419	192400	58693475	4840	4840	4840	4840	0
100	20240419	192300	58693475	4840	4840	4840	4840	0
101	20240419	192200	58693475	4840	4840	4840	4840	0
102	20240419	192100	58693475	4840	4840	4840	4840	0
103	20240419	192000	58693475	4840	4840	4840	4840	0
104	20240419	191900	58693475	4840	4840	4840	4840	0
105	20240419	191800	58693475	4840	4840	4840	4840	0
106	20240419	191700	58693475	4840	4840	4840	4840	0
107	20240419	191600	58693475	4840	4840	4840	4840	0
108	20240419	191500	58693475	4840	4840	4840	4840	0
109	20240419	191400	58693475	4840	4840	4840	4840	0
110	20240419	191300	58693475	4840	4840	4840	4840	0
111	20240419	191200	58693475	4840	4840	4840	4840	0
112	20240419	191100	58693475	4840	4840	4840	4840	0
113	20240419	191000	58693475	4840	4840	4840	4840	0
114	20240419	190900	58693475	4840	4840	4840	4840	0
115	20240419	190800	58693475	4840	4840	4840	4840	0
116	20240419	190700	58693475	4840	4840	4840	4840	0
117	20240419	190600	58693475	4840	4840	4840	4840	0
118	20240419	190500	58693475	4840	4840	4840	4840	0
119	20240419	190400	58693475	4840	4840	4840	4840	0
120	20240419	190300	58693475	4840	4840	4840	4840	0
121	20240419	190200	58693475	4840	4840	4840	4840	0
122	20240419	190100	58693475	4840	4840	4840	4840	273
123	20240419	190000	58693475	4840	4840	4840	4840	0
124	20240419	185900	58693475	4840	4840	4840	4840	0
125	20240419	185800	58693475	4840	4840	4840	4840	0
126	20240419	185700	58693475	4840	4840	4840	4840	0
127	20240419	185600	58693475	4840	4840	4840	4840	0
128	20240419	185500	58693475	4840	4840	4840	4840	0
129	20240419	185400	58693475	4840	4840	4840	4840	0
130	20240419	185300	58693475	4840	4840	4840	4840	0
131	20240419	185200	58693475	4840	4840	4840	4840	0
132	20240419	185100	58693475	4840	4840	4840	4840	0
133	20240419	185000	58693475	4840	4840	4840	4840	0
134	20240419	184900	58693475	4840	4840	4840	4840	0
135	20240419	184800	58693475	4840	4840	4840	4840	0
136	20240419	184700	58693475	4840	4840	4840	4840	0
137	20240419	184600	58693475	4840	4840	4840	4840	0
138	20240419	184500	58693475	4840	4840	4840	4840	0
139	20240419	184400	58693475	4840	4840	4840	4840	0
140	20240419	184300	58693475	4840	4840	4840	4840	0
141	20240419	184200	58693475	4840	4840	4840	4840	0
142	20240419	184100	58693475	4840	4840	4840	4840	0
143	20240419	184000	58693475	4840	4840	4840	4840	0
144	20240419	183900	58693475	4840	4840	4840	4840	0
145	20240419	183800	58693475	4840	4840	4840	4840	0
146	20240419	183700	58693475	4840	4840	4840	4840	0
147	20240419	183600	58693475	4840	4840	4840	4840	0
148	20240419	183500	58693475	4840	4840	4840	4840	0
149	20240419	183400	58693475	4840	4840	4840	4840	0
150	20240419	183300	58693475	4840	4840	4840	4840	0
151	20240419	183200	58693475	4840	4840	4840	4840	0
152	20240419	183100	58693475	4840	4840	4840	4840	273
153	20240419	183000	58693475	4840	4840	4840	4840	0
154	20240419	182900	58693475	4840	4840	4840	4840	0
155	20240419	182800	58693475	4840	4840	4840	4840	0
156	20240419	182700	58693475	4840	4840	4840	4840	0
157	20240419	182600	58693475	4840	4840	4840	4840	0
158	20240419	182500	58693475	4840	4840	4840	4840	0
159	20240419	182400	58693475	4840	4840	4840	4840	0
160	20240419	182300	58693475	4840	4840	4840	4840	0
161	20240419	182200	58693475	4840	4840	4840	4840	0
162	20240419	182100	58693475	4840	4840	4840	4840	0
163	20240419	182000	58693475	4840	4840	4840	4840	0
164	20240419	181900	58693475	4840	4840	4840	4840	0
165	20240419	181800	58693475	4840	4840	4840	4840	0
166	20240419	181700	58693475	4840	4840	4840	4840	0
167	20240419	181600	58693475	4840	4840	4840	4840	0
168	20240419	181500	58693475	4840	4840	4840	4840	0
169	20240419	181400	58693475	4840	4840	4840	4840	0
170	20240419	181300	58693475	4840	4840	4840	4840	0
171	20240419	181200	58693475	4840	4840	4840	4840	0
172	20240419	181100	58693475	4840	4840	4840	4840	0
173	20240419	181000	58693475	4840	4840	4840	4840	0
174	20240419	180900	58693475	4840	4840	4840	4840	0
175	20240419	180800	58693475	4840	4840	4840	4840	0
176	20240419	180700	58693475	4840	4840	4840	4840	0
177	20240419	180600	58693475	4840	4840	4840	4840	0
178	20240419	180500	58693475	4840	4840	4840	4840	0
179	20240419	180400	58693475	4840	4840	4840	4840	0
180	20240419	180300	58693475	4840	4840	4840	4840	0
181	20240419	180200	58693475	4840	4840	4840	4840	0
182	20240419	180100	58693475	4840	4840	4840	4840	273
183	20240419	180000	58693475	4840	4840	4840	4840	0
184	20240419	175900	58693475	4840	4840	4840	4840	0
185	20240419	175800	58693475	4840	4840	4840	4840	0
186	20240419	175700	58693475	4840	4840	4840	4840	0
187	20240419	175600	58693475	4840	4840	4840	4840	0
188	20240419	175500	58693475	4840	4840	4840	4840	0
189	20240419	175400	58693475	4840	4840	4840	4840	0
190	20240419	175300	58693475	4840	4840	4840	4840	0
191	20240419	175200	58693475	4840	4840	4840	4840	0
192	20240419	175100	58693475	4840	4840	4840	4840	0
193	20240419	175000	58693475	4840	4840	4840	4840	0
194	20240419	174900	58693475	4840	4840	4840	4840	0
195	20240419	174800	58693475	4840	4840	4840	4840	0
196	20240419	174700	58693475	4840	4840	4840	4840	0
197	20240419	174600	58693475	4840	4840	4840	4840	0
198	20240419	174500	58693475	4840	4840	4840	4840	0
199	20240419	174400	58693475	4840	4840	4840	4840	0
200	20240419	174300	58693475	4840	4840	4840	4840	0
201	20240419	174200	58693475	4840	4840	4840	4840	0
202	20240419	174100	58693475	4840	4840	4840	4840	0
203	20240419	174000	58693475	4840	4840	4840	4840	0
204	20240419	173900	58693475	4840	4840	4840	4840	0
205	20240419	173800	58693475	4840	4840	4840	4840	0
206	20240419	173700	58693475	4840	4840	4840	4840	0
207	20240419	173600	58693475	4840	4840	4840	4840	0
208	20240419	173500	58693475	4840	4840	4840	4840	0
209	20240419	173400	58693475	4840	4840	4840	4840	0
210	20240419	173300	58693475	4840	4840	4840	4840	0
211	20240419	173200	58693475	4840	4840	4840	4840	0
212	20240419	173100	58693475	4840	4840	4840	4840	273
213	20240419	173000	58693475	4840	4840	4840	4840	0
214	20240419	172900	58693475	4840	4840	4840	4840	0
215	20240419	172800	58693475	4840	4840	4840	4840	0
216	20240419	172700	58693475	4840	4840	4840	4840	0
217	20240419	172600	58693475	4840	4840	4840	4840	0
218	20240419	172500	58693475	4840	4840	4840	4840	0
219	20240419	172400	58693475	4840	4840	4840	4840	0
220	20240419	172300	58693475	4840	4840	4840	4840	0
221	20240419	172200	58693475	4840	4840	4840	4840	0
222	20240419	172100	58693475	4840	4840	4840	4840	0
223	20240419	172000	58693475	4840	4840	4840	4840	0
224	20240419	171900	58693475	4840	4840	4840	4840	0
225	20240419	171800	58693475	4840	4840	4840	4840	0
226	20240419	171700	58693475	4840	4840	4840	4840	0
227	20240419	171600	58693475	4840	4840	4840	4840	0
228	20240419	171500	58693475	4840	4840	4840	4840	0
229	20240419	171400	58693475	4840	4840	4840	4840	0
230	20240419	171300	58693475	4840	4840	4840	4840	0
231	20240419	171200	58693475	4840	4840	4840	4840	0
232	20240419	171100	58693475	4840	4840	4840	4840	0
233	20240419	171000	58693475	4840	4840	4840	4840	0
234	20240419	170900	58693475	4840	4840	4840	4840	0
235	20240419	170800	58693475	4840	4840	4840	4840	0
236	20240419	170700	58693475	4840	4840	4840	4840	0
237	20240419	170600	58693475	4840	4840	4840	4840	0
238	20240419	170500	58693475	4840	4840	4840	4840	0
239	20240419	170400	58693475	4840	4840	4840	4840	0
240	20240419	170300	58693475	4840	4840	4840	4840	0
241	20240419	170200	58693475	4840	4840	4840	4840	0
242	20240419	170100	58693475	4840	4840	4840	4840	273
243	20240419	170000	58693475	4840	4840	4840	4840	0
244	20240419	165900	58693475	4840	4840	4840	4840	0
245	20240419	165800	58693475	4840	4840	4840	4840	0
246	20240419	165700	58693475	4840	4840	4840	4840	0
247	20240419	165600	58693475	4840	4840	4840	4840	0
248	20240419	165500	58693475	4840	4840	4840	4840	0
249	20240419	165400	58693475	4840	4840	4840	4840	0
250	20240419	165300	58693475	4840	4840	4840	4840	0
251	20240419	165200	58693475	4840	4840	4840	4840	0
252	20240419	165100	58693475	4840	4840	4840	4840	0
253	20240419	165000	58693475	4840	4840	4840	4840	0
254	20240419	164900	58693475	4840	4840	4840	4840	0
255	20240419	164800	58693475	4840	4840	4840	4840	0
256	20240419	164700	58693475	4840	4840	4840	4840	0
257	20240419	164600	58693475	4840	4840	4840	4840	0
258	20240419	164500	58693475	4840	4840	4840	4840	0
259	20240419	164400	58693475	4840	4840	4840	4840	0
260	20240419	164300	58693475	4840	4840	4840	4840	0
261	20240419	164200	58693475	4840	4840	4840	4840	0
262	20240419	164100	58693475	4840	4840	4840	4840	0
263	20240419	164000	58693475	4840	4840	4840	4840	0
264	20240419	163900	58693475	4840	4840	4840	4840	0
265	20240419	163800	58693475	4840	4840	4840	4840	0
266	20240419	163700	58693475	4840	4840	4840	4840	0
267	20240419	163600	58693475	4840	4840	4840	4840	0
268	20240419	163500	58693475	4840	4840	4840	4840	0
269	20240419	163400	58693475	4840	4840	4840	4840	0
270	20240419	163300	58693475	4840	4840	4840	4840	0
271	20240419	163200	58693475	4840	4840	4840	4840	0
272	20240419	163100	58693475	4840	4840	4840	4840	273
273	20240419	163000	58693475	4840	4840	4840	4840	0
274	20240419	162900	58693475	4840	4840	4840	4840	0
275	20240419	162800	58693475	4840	4840	4840	4840	0
276	20240419	162700	58693475	4840	4840	4840	4840	0
277	20240419	162600	58693475	4840	4840	4840	4840	0
278	20240419	162500	58693475	4840	4840	4840	4840	0
279	20240419	162400	58693475	4840	4840	4840	4840	0
280	20240419	162300	58693475	4840	4840	4840	4840	0
281	20240419	162200	58693475	4840	4840	4840	4840	0
282	20240419	162100	58693475	4840	4840	4840	4840	0
283	20240419	162000	58693475	4840	4840	4840	4840	0
284	20240419	161900	58693475	4840	4840	4840	4840	0
285	20240419	161800	58693475	4840	4840	4840	4840	0
286	20240419	161700	58693475	4840	4840	4840	4840	0
287	20240419	161600	58693475	4840	4840	4840	4840	0
288	20240419	161500	58693475	4840	4840	4840	4840	0
289	20240419	161400	58693475	4840	4840	4840	4840	0
290	20240419	161300	58693475	4840	4840	4840	4840	0
291	20240419	161200	58693475	4840	4840	4840	4840	0
292	20240419	161100	58693475	4840	4840	4840	4840	0
293	20240419	161000	58693475	4840	4840	4840	4840	0
294	20240419	160900	58693475	4840	4840	4840	4840	0
295	20240419	160800	58693475	4840	4840	4840	4840	0
296	20240419	160700	58693475	4840	4840	4840	4840	0
297	20240419	160600	58693475	4840	4840	4840	4840	0
298	20240419	160500	58693475	4840	4840	4840	4840	0
299	20240419	160400	58693475	4840	4840	4840	4840	0
300	20240419	160300	58693475	4840	4840	4840	4840	0
301	20240419	160200	58693475	4840	4840	4840	4840	0
302	20240419	160100	58693475	4840	4840	4840	4840	273
303	20240419	160000	58693475	4840	4840	4840	4840	0
304	20240419	155900	58693475	4840	4840	4840	4840	0
305	20240419	155800	58693475	4840	4840	4840	4840	0
306	20240419	155700	58693475	4840	4840	4840	4840	0
307	20240419	155600	58693475	4840	4840	4840	4840	0
308	20240419	155500	58693475	4840	4840	4840	4840	0
309	20240419	155400	58693475	4840	4840	4840	4840	0
310	20240419	155300	58693475	4840	4840	4840	4840	0
311	20240419	155200	58693475	4840	4840	4840	4840	0
312	20240419	155100	58693475	4840	4840	4840	4840	0
313	20240419	155000	58693475	4840	4840	4840	4840	0
314	20240419	154900	58693475	4840	4840	4840	4840	0
315	20240419	154800	58693475	4840	4840	4840	4840	0
316	20240419	154700	58693475	4840	4840	4840	4840	0
317	20240419	154600	58693475	4840	4840	4840	4840	0
318	20240419	154500	58693475	4840	4840	4840	4840	0
319	20240419	154400	58693475	4840	4840	4840	4840	0
320	20240419	154300	58693475	4840	4840	4840	4840	0
321	20240419	154200	58693475	4840	4840	4840	4840	0
322	20240419	154100	58693475	4840	4840	4840	4840	0
323	20240419	154000	58693475	4840	4840	4840	4840	0
324	20240419	153900	58693475	4840	4840	4840	4840	0
325	20240419	153800	58693475	4840	4840	4840	4840	0
326	20240419	153700	58693475	4840	4840	4840	4840	0
327	20240419	153600	58693475	4840	4840	4840	4840	0
328	20240419	153500	58693475	4840	4840	4840	4840	0
329	20240419	153400	58693475	4840	4840	4840	4840	0
330	20240419	153300	58693475	4840	4840	4840	4840	0
331	20240419	153200	58693475	4840	4840	4840	4840	0
332	20240419	153100	58693475	4840	4840	4840	4840	273
333	20240419	153000	58693475	4840	4840	4840	4840	273
334	20240419	152900	57372155	4840	4840	4840	4840	0
335	20240419	152800	57372155	4840	4840	4840	4840	0
336	20240419	152700	57372155	4840	4840	4840	4840	0
337	20240419	152600	57372155	4840	4840	4840	4840	0
338	20240419	152500	57372155	4840	4840	4840	4840	0
339	20240419	152400	57372155	4840	4840	4840	4840	0
340	20240419	152300	57372155	4840	4840	4840	4840	0
341	20240419	152200	57372155	4840	4840	4840	4840	0
342	20240419	152100	57372155	4840	4840	4840	4840	0
343	20240419	152000	57372155	4840	4840	4840	4840	0
344	20240419	151900	57372155	4840	4850	4850	4840	144
345	20240419	151800	56673900	4845	4845	4845	4845	10
346	20240419	151700	56625450	4845	4845	4845	4845	0
347	20240419	151600	56625450	4845	4845	4845	4845	30
348	20240419	151500	56480100	4850	4850	4850	4850	26
349	20240419	151400	56354000	4850	4850	4850	4850	1
350	20240419	151300	56349150	4845	4845	4845	4845	0
351	20240419	151200	56349150	4845	4845	4845	4845	12
352	20240419	151100	56291010	4850	4845	4850	4845	67
353	20240419	151000	55966210	4850	4850	4850	4850	1
354	20240419	150900	55961360	4850	4850	4850	4850	2
355	20240419	150800	55951660	4850	4850	4850	4850	0
356	20240419	150700	55951660	4850	4850	4850	4850	2
357	20240419	150600	55941960	4850	4850	4850	4850	4
358	20240419	150500	55922560	4850	4850	4850	4850	15
359	20240419	150400	55849810	4845	4845	4845	4845	50
360	20240419	150300	55607560	4850	4850	4850	4850	1
361	20240419	150200	55602710	4850	4850	4850	4850	2
362	20240419	150100	55593010	4850	4850	4850	4850	8
363	20240419	150000	55554210	4850	4850	4850	4850	20
364	20240419	145900	55457210	4850	4850	4850	4850	63
365	20240419	145800	55151660	4850	4850	4850	4850	3
366	20240419	145700	55137110	4845	4845	4845	4845	10
367	20240419	145600	55088660	4850	4850	4850	4850	0
368	20240419	145500	55088660	4850	4850	4850	4850	0
369	20240419	145400	55088660	4850	4850	4850	4850	0
370	20240419	145300	55088660	4850	4850	4850	4850	0
371	20240419	145200	55088660	4850	4850	4850	4850	0
372	20240419	145100	55088660	4850	4850	4850	4850	0
373	20240419	145000	55088660	4850	4850	4850	4850	0
374	20240419	144900	55088660	4850	4850	4850	4850	1
375	20240419	144800	55083810	4850	4850	4850	4850	1
376	20240419	144700	55078960	4850	4850	4850	4850	0
377	20240419	144600	55078960	4850	4850	4850	4850	0
378	20240419	144500	55078960	4850	4850	4850	4850	0
379	20240419	144400	55078960	4850	4850	4850	4850	0
380	20240419	144300	55078960	4850	4850	4850	4850	0
381	20240419	144200	55078960	4850	4850	4850	4850	1
382	20240419	144100	55074110	4850	4850	4850	4850	13
383	20240419	144000	55011060	4850	4850	4850	4850	0
384	20240419	143900	55011060	4850	4850	4850	4850	0
385	20240419	143800	55011060	4850	4850	4850	4850	0
386	20240419	143700	55011060	4850	4850	4850	4850	1
387	20240419	143600	55006210	4850	4850	4850	4850	1
388	20240419	143500	55001360	4850	4850	4850	4850	0
389	20240419	143400	55001360	4850	4850	4850	4850	0
390	20240419	143300	55001360	4850	4850	4850	4850	0
391	20240419	143200	55001360	4850	4850	4850	4850	0
392	20240419	143100	55001360	4850	4850	4850	4850	0
393	20240419	143000	55001360	4850	4850	4850	4850	0
394	20240419	142900	55001360	4850	4850	4850	4850	0
395	20240419	142800	55001360	4850	4850	4850	4850	1
396	20240419	142700	54996510	4850	4850	4850	4850	16
397	20240419	142600	54918910	4850	4850	4850	4850	1
398	20240419	142500	54914060	4845	4845	4845	4845	2
399	20240419	142400	54904370	4845	4845	4845	4845	0
400	20240419	142300	54904370	4845	4845	4845	4845	3
401	20240419	142200	54889835	4845	4845	4845	4845	10
402	20240419	142100	54841385	4845	4845	4845	4845	33
403	20240419	142000	54681500	4845	4845	4845	4845	51
404	20240419	141900	54434405	4845	4845	4845	4845	0
405	20240419	141800	54434405	4845	4845	4845	4845	0
406	20240419	141700	54434405	4845	4845	4845	4845	0
407	20240419	141600	54434405	4845	4845	4845	4845	0
408	20240419	141500	54434405	4845	4845	4845	4845	0
409	20240419	141400	54434405	4845	4845	4845	4845	0
410	20240419	141300	54434405	4845	4845	4845	4845	1
411	20240419	141200	54429560	4845	4845	4845	4845	0
412	20240419	141100	54429560	4845	4845	4845	4845	0
413	20240419	141000	54429560	4845	4845	4845	4845	0
414	20240419	140900	54429560	4845	4845	4845	4845	0
415	20240419	140800	54429560	4845	4845	4845	4845	0
416	20240419	140700	54429560	4845	4845	4845	4845	0
417	20240419	140600	54429560	4845	4845	4845	4845	1
418	20240419	140500	54424715	4845	4845	4845	4845	1
419	20240419	140400	54419870	4845	4845	4845	4845	15
420	20240419	140300	54347195	4845	4845	4845	4845	6
421	20240419	140200	54318125	4850	4850	4850	4850	0
422	20240419	140100	54318125	4850	4850	4850	4850	0
423	20240419	140000	54318125	4850	4850	4850	4850	0
424	20240419	135900	54318125	4850	4850	4850	4850	0
425	20240419	135800	54318125	4850	4850	4850	4850	0
426	20240419	135700	54318125	4850	4850	4850	4850	0
427	20240419	135600	54318125	4850	4850	4850	4850	0
428	20240419	135500	54318125	4850	4850	4850	4850	0
429	20240419	135400	54318125	4850	4850	4850	4850	0
430	20240419	135300	54318125	4850	4850	4850	4850	0
431	20240419	135200	54318125	4850	4850	4850	4850	0
432	20240419	135100	54318125	4850	4850	4850	4850	0
433	20240419	135000	54318125	4850	4850	4850	4850	4
434	20240419	134900	54298725	4850	4850	4850	4850	3
435	20240419	134800	54284175	4850	4850	4850	4850	10
436	20240419	134700	54235675	4850	4850	4850	4850	332
437	20240419	134600	52625475	4840	4835	4840	4835	389
438	20240419	134500	50744385	4835	4835	4835	4835	14
439	20240419	134400	50676695	4835	4835	4835	4835	0
440	20240419	134300	50676695	4835	4835	4835	4835	0
441	20240419	134200	50676695	4835	4835	4835	4835	0
442	20240419	134100	50676695	4835	4835	4835	4835	0
443	20240419	134000	50676695	4835	4835	4835	4835	2
444	20240419	133900	50667025	4835	4835	4835	4835	0
445	20240419	133800	50667025	4835	4835	4835	4835	5
446	20240419	133700	50642850	4835	4835	4835	4835	15
447	20240419	133600	50570325	4835	4835	4835	4835	8
448	20240419	133500	50531645	4835	4835	4835	4835	32
449	20240419	133400	50376925	4835	4835	4835	4835	0
450	20240419	133300	50376925	4835	4835	4835	4835	125
451	20240419	133200	49772550	4830	4830	4830	4830	500
452	20240419	133100	47357550	4835	4835	4835	4835	0
453	20240419	133000	47357550	4835	4835	4835	4835	0
454	20240419	132900	47357550	4835	4835	4835	4835	0
455	20240419	132800	47357550	4835	4835	4835	4835	0
456	20240419	132700	47357550	4835	4835	4835	4835	0
457	20240419	132600	47357550	4835	4835	4835	4835	0
458	20240419	132500	47357550	4835	4835	4835	4835	0
459	20240419	132400	47357550	4835	4835	4835	4835	2
460	20240419	132300	47347880	4835	4835	4835	4835	1
461	20240419	132200	47343045	4835	4835	4835	4835	6
462	20240419	132100	47314035	4835	4835	4835	4835	0
463	20240419	132000	47314035	4835	4835	4835	4835	25
464	20240419	131900	47193160	4835	4835	4835	4835	100
465	20240419	131800	46709660	4835	4835	4835	4835	1
466	20240419	131700	46704825	4835	4835	4835	4835	4
467	20240419	131600	46685485	4835	4835	4835	4835	0
468	20240419	131500	46685485	4835	4835	4835	4835	16
469	20240419	131400	46608125	4835	4835	4835	4835	0
470	20240419	131300	46608125	4835	4835	4835	4835	64
471	20240419	131200	46298685	4830	4830	4830	4830	255
472	20240419	131100	45067035	4830	4830	4830	4830	0
473	20240419	131000	45067035	4830	4830	4830	4830	0
474	20240419	130900	45067035	4830	4830	4830	4830	3
475	20240419	130800	45052545	4830	4830	4830	4830	0
476	20240419	130700	45052545	4830	4830	4830	4830	0
477	20240419	130600	45052545	4830	4830	4830	4830	0
478	20240419	130500	45052545	4830	4830	4830	4830	0
479	20240419	130400	45052545	4830	4830	4830	4830	2
480	20240419	130300	45042885	4830	4830	4830	4830	0
481	20240419	130200	45042885	4830	4830	4830	4830	27
482	20240419	130100	44912475	4830	4830	4830	4830	0
483	20240419	130000	44912475	4830	4830	4830	4830	0
484	20240419	125900	44912475	4830	4830	4830	4830	1
485	20240419	125800	44907645	4830	4830	4830	4830	2
486	20240419	125700	44897985	4830	4830	4830	4830	0
487	20240419	125600	44897985	4830	4830	4830	4830	0
488	20240419	125500	44897985	4830	4830	4830	4830	0
489	20240419	125400	44897985	4830	4830	4830	4830	0
490	20240419	125300	44897985	4830	4830	4830	4830	0
491	20240419	125200	44897985	4830	4830	4830	4830	0
492	20240419	125100	44897985	4830	4830	4830	4830	1
493	20240419	125000	44893155	4830	4830	4830	4830	1
494	20240419	124900	44888325	4825	4825	4825	4825	1
495	20240419	124800	44883500	4825	4825	4825	4825	2
496	20240419	124700	44873850	4830	4830	4830	4830	0
497	20240419	124600	44873850	4830	4825	4830	4825	2
498	20240419	124500	44864195	4830	4830	4830	4830	2
499	20240419	124400	44854535	4830	4830	4830	4830	0
500	20240419	124300	44854535	4830	4830	4830	4830	0
501	20240419	124200	44854535	4830	4830	4830	4830	0
502	20240419	124100	44854535	4830	4830	4830	4830	1
503	20240419	124000	44849705	4830	4830	4830	4830	3
504	20240419	123900	44835215	4830	4830	4830	4830	0
505	20240419	123800	44835215	4830	4830	4830	4830	0
506	20240419	123700	44835215	4830	4830	4830	4830	1
507	20240419	123600	44830385	4830	4830	4830	4830	0
508	20240419	123500	44830385	4830	4830	4830	4830	1
509	20240419	123400	44825555	4830	4830	4830	4830	7
510	20240419	123300	44791745	4830	4830	4830	4830	0
511	20240419	123200	44791745	4830	4830	4830	4830	100
512	20240419	123100	44308745	4835	4835	4835	4835	0
513	20240419	123000	44308745	4835	4835	4835	4835	26
514	20240419	122900	44183035	4835	4835	4835	4835	1
515	20240419	122800	44178200	4835	4835	4835	4835	91
516	20240419	122700	43738215	4830	4825	4830	4825	363
517	20240419	122600	41985025	4830	4830	4830	4830	0
518	20240419	122500	41985025	4830	4830	4830	4830	0
519	20240419	122400	41985025	4830	4830	4830	4830	0
520	20240419	122300	41985025	4830	4830	4830	4830	0
521	20240419	122200	41985025	4830	4830	4830	4830	0
522	20240419	122100	41985025	4830	4830	4830	4830	2
523	20240419	122000	41975365	4830	4825	4830	4825	5
524	20240419	121900	41951235	4825	4825	4825	4825	1
525	20240419	121800	41946410	4830	4830	4830	4830	5
526	20240419	121700	41922260	4830	4830	4830	4830	0
527	20240419	121600	41922260	4830	4830	4830	4830	19
528	20240419	121500	41830490	4830	4830	4830	4830	77
529	20240419	121400	41458580	4830	4830	4830	4830	0
530	20240419	121300	41458580	4830	4830	4830	4830	0
531	20240419	121200	41458580	4830	4830	4830	4830	0
532	20240419	121100	41458580	4830	4830	4830	4830	0
533	20240419	121000	41458580	4830	4830	4830	4830	0
534	20240419	120900	41458580	4830	4830	4830	4830	0
535	20240419	120800	41458580	4830	4830	4830	4830	0
536	20240419	120700	41458580	4830	4830	4830	4830	0
537	20240419	120600	41458580	4830	4830	4830	4830	0
538	20240419	120500	41458580	4830	4830	4830	4830	0
539	20240419	120400	41458580	4830	4830	4830	4830	0
540	20240419	120300	41458580	4830	4830	4830	4830	2
541	20240419	120200	41448920	4830	4830	4830	4830	0
542	20240419	120100	41448920	4830	4830	4830	4830	1
543	20240419	120000	41444090	4830	4830	4830	4830	7
544	20240419	115900	41410280	4825	4825	4825	4825	0
545	20240419	115800	41410280	4825	4810	4825	4810	28
546	20240419	115700	41275210	4810	4810	4810	4810	0
547	20240419	115600	41275210	4810	4825	4825	4810	104
548	20240419	115500	40774910	4830	4830	4830	4830	0
549	20240419	115400	40774910	4830	4830	4830	4830	21
550	20240419	115300	40673480	4830	4830	4830	4830	1
551	20240419	115200	40668650	4830	4830	4830	4830	55
552	20240419	115100	40403000	4830	4830	4830	4830	95
553	20240419	115000	39944150	4815	4815	4815	4815	0
554	20240419	114900	39944150	4815	4835	4835	4815	505
555	20240419	114800	37511685	4835	4835	4835	4835	0
556	20240419	114700	37511685	4835	4835	4835	4835	22
557	20240419	114600	37405315	4835	4835	4835	4835	2
558	20240419	114500	37395645	4835	4835	4835	4835	94
559	20240419	114400	36941155	4835	4835	4835	4835	0
560	20240419	114300	36941155	4835	4835	4835	4835	0
561	20240419	114200	36941155	4835	4835	4835	4835	1
562	20240419	114100	36936320	4835	4835	4835	4835	0
563	20240419	114000	36936320	4835	4835	4835	4835	1
564	20240419	113900	36931485	4835	4835	4835	4835	0
565	20240419	113800	36931485	4835	4835	4835	4835	7
566	20240419	113700	36897640	4830	4830	4830	4830	12
567	20240419	113600	36839680	4830	4825	4830	4825	36
568	20240419	113500	36665905	4825	4825	4825	4825	85
569	20240419	113400	36255780	4825	4825	4825	4825	0
570	20240419	113300	36255780	4825	4825	4825	4825	95
571	20240419	113200	35797405	4815	4815	4815	4815	0
572	20240419	113100	35797405	4815	4815	4815	4815	18
573	20240419	113000	35710735	4815	4820	4820	4810	1006
574	20240419	112900	30868475	4825	4825	4825	4825	2
575	20240419	112800	30858825	4825	4825	4825	4825	0
576	20240419	112700	30858825	4825	4825	4825	4825	8
577	20240419	112600	30820225	4825	4825	4825	4825	34
578	20240419	112500	30656175	4825	4825	4825	4825	134
579	20240419	112400	30009625	4835	4835	4835	4835	0
580	20240419	112300	30009625	4835	4835	4835	4835	0
581	20240419	112200	30009625	4835	4835	4835	4835	0
582	20240419	112100	30009625	4835	4835	4835	4835	0
583	20240419	112000	30009625	4835	4835	4835	4835	0
584	20240419	111900	30009625	4835	4835	4835	4835	0
585	20240419	111800	30009625	4835	4835	4835	4835	0
586	20240419	111700	30009625	4835	4835	4835	4835	2
587	20240419	111600	29999955	4835	4835	4835	4835	5
588	20240419	111500	29975780	4835	4835	4835	4835	1
589	20240419	111400	29970945	4835	4835	4835	4835	4
590	20240419	111300	29951605	4835	4835	4835	4835	1
591	20240419	111200	29946770	4835	4835	4835	4835	0
592	20240419	111100	29946770	4835	4835	4835	4835	2
593	20240419	111000	29937100	4835	4835	4835	4835	10
594	20240419	110900	29888750	4830	4830	4830	4830	38
595	20240419	110800	29705210	4840	4840	4840	4840	0
596	20240419	110700	29705210	4840	4840	4840	4840	0
597	20240419	110600	29705210	4840	4840	4840	4840	0
598	20240419	110500	29705210	4840	4840	4840	4840	0
599	20240419	110400	29705210	4840	4840	4840	4840	0
600	20240419	110300	29705210	4840	4840	4840	4840	0
601	20240419	110200	29705210	4840	4840	4840	4840	2
602	20240419	110100	29695530	4840	4840	4840	4840	2
603	20240419	110000	29685850	4840	4840	4840	4840	0
604	20240419	105900	29685850	4840	4840	4840	4840	9
605	20240419	105800	29642290	4835	4835	4835	4835	22
606	20240419	105700	29535920	4840	4840	4840	4840	13
607	20240419	105600	29473000	4845	4845	4845	4845	53
608	20240419	105500	29216215	4850	4850	4850	4850	0
609	20240419	105400	29216215	4850	4850	4850	4850	0
610	20240419	105300	29216215	4850	4850	4850	4850	0
611	20240419	105200	29216215	4850	4850	4850	4850	0
612	20240419	105100	29216215	4850	4850	4850	4850	0
613	20240419	105000	29216215	4850	4850	4850	4850	0
614	20240419	104900	29216215	4850	4850	4850	4850	0
615	20240419	104800	29216215	4850	4850	4850	4850	1
616	20240419	104700	29211365	4850	4850	4850	4850	2
617	20240419	104600	29201665	4850	4850	4850	4850	0
618	20240419	104500	29201665	4850	4850	4850	4850	0
619	20240419	104400	29201665	4850	4850	4850	4850	0
620	20240419	104300	29201665	4850	4850	4850	4850	0
621	20240419	104200	29201665	4850	4850	4850	4850	0
622	20240419	104100	29201665	4850	4850	4850	4850	0
623	20240419	104000	29201665	4850	4850	4850	4850	0
624	20240419	103900	29201665	4850	4850	4850	4850	0
625	20240419	103800	29201665	4850	4850	4850	4850	0
626	20240419	103700	29201665	4850	4830	4850	4830	2
627	20240419	103600	29191985	4850	4850	4850	4850	0
628	20240419	103500	29191985	4850	4850	4850	4850	2
629	20240419	103400	29182285	4850	4850	4850	4850	10
630	20240419	103300	29133785	4835	4835	4835	4835	39
631	20240419	103200	28945220	4835	4835	4835	4835	2
632	20240419	103100	28935550	4835	4835	4835	4835	0
633	20240419	103000	28935550	4835	4835	4835	4835	7
634	20240419	102900	28901705	4835	4835	4835	4835	0
635	20240419	102800	28901705	4835	4835	4835	4835	41
636	20240419	102700	28703470	4835	4855	4855	4835	90
637	20240419	102600	28267960	4835	4835	4835	4835	69
638	20240419	102500	27934345	4855	4855	4855	4855	1
639	20240419	102400	27929490	4855	4855	4855	4855	0
640	20240419	102300	27929490	4855	4855	4855	4855	4
641	20240419	102200	27910070	4855	4855	4855	4855	0
642	20240419	102100	27910070	4855	4855	4855	4855	16
643	20240419	102000	27832390	4855	4855	4855	4855	0
644	20240419	101900	27832390	4855	4855	4855	4855	64
645	20240419	101800	27521670	4855	4855	4855	4855	62
646	20240419	101700	27220660	4855	4855	4855	4855	0
647	20240419	101600	27220660	4855	4855	4855	4855	91
648	20240419	101500	26778855	4855	4855	4855	4855	0
649	20240419	101400	26778855	4855	4855	4855	4855	64
650	20240419	101300	26468135	4850	4850	4850	4850	97
651	20240419	101200	25997685	4850	4850	4850	4850	1
652	20240419	101100	25992835	4850	4850	4850	4850	29
653	20240419	101000	25852185	4850	4850	4850	4850	101
654	20240419	100900	25362335	4850	4850	4850	4850	30
655	20240419	100800	25216835	4845	4845	4845	4845	55
656	20240419	100700	24950360	4840	4840	4840	4840	983
657	20240419	100600	20192640	4840	4840	4840	4840	0
658	20240419	100500	20192640	4840	4840	4840	4840	82
659	20240419	100400	19795760	4840	4840	4840	4840	0
660	20240419	100300	19795760	4840	4840	4840	4840	73
661	20240419	100200	19442440	4835	4835	4835	4835	1298
662	20240419	100100	13166610	4835	4835	4835	4835	12
663	20240419	100000	13108590	4835	4835	4835	4835	48
664	20240419	095900	12876510	4830	4830	4830	4830	0
665	20240419	095800	12876510	4830	4830	4830	4830	110
666	20240419	095700	12345210	4830	4830	4830	4830	161
667	20240419	095600	11567580	4830	4830	4830	4830	44
668	20240419	095500	11355060	4830	4830	4830	4830	78
669	20240419	095400	10978320	4835	4835	4835	4835	49
670	20240419	095300	10741405	4835	4835	4835	4835	75
671	20240419	095200	10378780	4835	4835	4835	4835	2
672	20240419	095100	10369110	4830	4830	4830	4830	76
673	20240419	095000	10002030	4830	4830	4830	4830	464
674	20240419	094900	7760910	4830	4835	4835	4830	182
675	20240419	094800	6881740	4835	4835	4835	4835	0
676	20240419	094700	6881740	4835	4835	4835	4835	75
677	20240419	094600	6519115	4825	4825	4825	4825	309
678	20240419	094500	5028190	4825	4825	4825	4825	3
679	20240419	094400	5013715	4825	4825	4825	4825	9
680	20240419	094300	4970290	4825	4825	4825	4825	4
681	20240419	094200	4950990	4825	4825	4825	4825	8
682	20240419	094100	4912390	4825	4825	4825	4825	0
683	20240419	094000	4912390	4825	4825	4825	4825	3
684	20240419	093900	4897915	4825	4825	4825	4825	0
685	20240419	093800	4897915	4825	4825	4825	4825	11
686	20240419	093700	4844840	4825	4825	4825	4825	1
687	20240419	093600	4840015	4825	4835	4835	4820	147
688	20240419	093500	4130650	4835	4835	4835	4835	8
689	20240419	093400	4091970	4835	4835	4835	4835	0
690	20240419	093300	4091970	4835	4835	4835	4835	32
691	20240419	093200	3937250	4830	4830	4830	4830	78
692	20240419	093100	3560510	4835	4815	4835	4815	250
693	20240419	093000	2355760	4835	4835	4835	4835	2
694	20240419	092900	2346090	4835	4835	4835	4835	1
695	20240419	092800	2341255	4835	4835	4835	4835	0
696	20240419	092700	2341255	4835	4835	4835	4835	1
697	20240419	092600	2336420	4835	4835	4835	4835	4
698	20240419	092500	2317080	4835	4835	4835	4835	6
699	20240419	092400	2288070	4835	4835	4835	4835	13
700	20240419	092300	2225215	4835	4835	4835	4835	0
701	20240419	092200	2225215	4835	4835	4835	4835	45
702	20240419	092100	2007640	4835	4835	4835	4835	2
703	20240419	092000	1997970	4835	4835	4835	4835	10
704	20240419	091900	1949620	4830	4845	4845	4830	41
705	20240419	091800	1751575	4845	4845	4845	4845	0
706	20240419	091700	1751575	4845	4845	4845	4845	3
707	20240419	091600	1737040	4845	4845	4845	4845	0
708	20240419	091500	1737040	4845	4830	4845	4830	36
709	20240419	091400	1562980	4830	4830	4830	4830	0
710	20240419	091300	1562980	4830	4830	4830	4830	51
711	20240419	091200	1316650	4830	4830	4830	4830	10
712	20240419	091100	1268350	4830	4830	4830	4830	0
713	20240419	091000	1268350	4830	4830	4830	4830	75
714	20240419	090900	906100	4845	4845	4845	4845	2
715	20240419	090800	896410	4830	4830	4830	4830	1
716	20240419	090700	891580	4845	4845	4845	4845	0
717	20240419	090600	891580	4845	4845	4845	4845	0
718	20240419	090500	891580	4845	4845	4845	4845	0
719	20240419	090400	891580	4845	4845	4845	4845	169
720	20240419	090300	72775	4850	4850	4850	4850	0
721	20240419	090200	72775	4850	4850	4850	4850	10
722	20240419	090100	24275	4855	4855	4855	4855	0
723	20240419	090000	24275	4855	4855	4855	4855	5