KissMeData/030720/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	190500	65071660	5880	5880	5880	5880	115
3	20240419	190400	65071660	5880	5880	5880	5880	0
4	20240419	190300	65071660	5880	5880	5880	5880	0
5	20240419	190200	65071660	5880	5880	5880	5880	0
6	20240419	190100	65071660	5880	5880	5880	5880	0
7	20240419	190000	65071660	5880	5880	5880	5880	0
8	20240419	185900	65071660	5880	5880	5880	5880	0
9	20240419	185800	65071660	5880	5880	5880	5880	0
10	20240419	185700	65071660	5880	5880	5880	5880	0
11	20240419	185600	65071660	5880	5880	5880	5880	0
12	20240419	185500	65071660	5880	5880	5880	5880	0
13	20240419	185400	65071660	5880	5880	5880	5880	0
14	20240419	185300	65071660	5880	5880	5880	5880	0
15	20240419	185200	65071660	5880	5880	5880	5880	0
16	20240419	185100	65071660	5880	5880	5880	5880	0
17	20240419	185000	65071660	5880	5880	5880	5880	0
18	20240419	184900	65071660	5880	5880	5880	5880	0
19	20240419	184800	65071660	5880	5880	5880	5880	0
20	20240419	184700	65071660	5880	5880	5880	5880	0
21	20240419	184600	65071660	5880	5880	5880	5880	0
22	20240419	184500	65071660	5880	5880	5880	5880	0
23	20240419	184400	65071660	5880	5880	5880	5880	0
24	20240419	184300	65071660	5880	5880	5880	5880	0
25	20240419	184200	65071660	5880	5880	5880	5880	0
26	20240419	184100	65071660	5880	5880	5880	5880	0
27	20240419	184000	65071660	5880	5880	5880	5880	0
28	20240419	183900	65071660	5880	5880	5880	5880	0
29	20240419	183800	65071660	5880	5880	5880	5880	0
30	20240419	183700	65071660	5880	5880	5880	5880	0
31	20240419	183600	65071660	5880	5880	5880	5880	0
32	20240419	183500	65071660	5880	5880	5880	5880	115
33	20240419	183400	65071660	5880	5880	5880	5880	0
34	20240419	183300	65071660	5880	5880	5880	5880	0
35	20240419	183200	65071660	5880	5880	5880	5880	0
36	20240419	183100	65071660	5880	5880	5880	5880	0
37	20240419	183000	65071660	5880	5880	5880	5880	0
38	20240419	182900	65071660	5880	5880	5880	5880	0
39	20240419	182800	65071660	5880	5880	5880	5880	0
40	20240419	182700	65071660	5880	5880	5880	5880	0
41	20240419	182600	65071660	5880	5880	5880	5880	0
42	20240419	182500	65071660	5880	5880	5880	5880	0
43	20240419	182400	65071660	5880	5880	5880	5880	0
44	20240419	182300	65071660	5880	5880	5880	5880	0
45	20240419	182200	65071660	5880	5880	5880	5880	0
46	20240419	182100	65071660	5880	5880	5880	5880	0
47	20240419	182000	65071660	5880	5880	5880	5880	0
48	20240419	181900	65071660	5880	5880	5880	5880	0
49	20240419	181800	65071660	5880	5880	5880	5880	0
50	20240419	181700	65071660	5880	5880	5880	5880	0
51	20240419	181600	65071660	5880	5880	5880	5880	0
52	20240419	181500	65071660	5880	5880	5880	5880	0
53	20240419	181400	65071660	5880	5880	5880	5880	0
54	20240419	181300	65071660	5880	5880	5880	5880	0
55	20240419	181200	65071660	5880	5880	5880	5880	0
56	20240419	181100	65071660	5880	5880	5880	5880	0
57	20240419	181000	65071660	5880	5880	5880	5880	0
58	20240419	180900	65071660	5880	5880	5880	5880	0
59	20240419	180800	65071660	5880	5880	5880	5880	0
60	20240419	180700	65071660	5880	5880	5880	5880	0
61	20240419	180600	65071660	5880	5880	5880	5880	0
62	20240419	180500	65071660	5880	5880	5880	5880	115
63	20240419	180400	65071660	5880	5880	5880	5880	0
64	20240419	180300	65071660	5880	5880	5880	5880	0
65	20240419	180200	65071660	5880	5880	5880	5880	0
66	20240419	180100	65071660	5880	5880	5880	5880	0
67	20240419	180000	65071660	5880	5880	5880	5880	0
68	20240419	175900	65071660	5880	5880	5880	5880	0
69	20240419	175800	65071660	5880	5880	5880	5880	0
70	20240419	175700	65071660	5880	5880	5880	5880	0
71	20240419	175600	65071660	5880	5880	5880	5880	0
72	20240419	175500	65071660	5880	5880	5880	5880	0
73	20240419	175400	65071660	5880	5880	5880	5880	0
74	20240419	175300	65071660	5880	5880	5880	5880	0
75	20240419	175200	65071660	5880	5880	5880	5880	0
76	20240419	175100	65071660	5880	5880	5880	5880	0
77	20240419	175000	65071660	5880	5880	5880	5880	0
78	20240419	174900	65071660	5880	5880	5880	5880	0
79	20240419	174800	65071660	5880	5880	5880	5880	0
80	20240419	174700	65071660	5880	5880	5880	5880	0
81	20240419	174600	65071660	5880	5880	5880	5880	0
82	20240419	174500	65071660	5880	5880	5880	5880	0
83	20240419	174400	65071660	5880	5880	5880	5880	0
84	20240419	174300	65071660	5880	5880	5880	5880	0
85	20240419	174200	65071660	5880	5880	5880	5880	0
86	20240419	174100	65071660	5880	5880	5880	5880	0
87	20240419	174000	65071660	5880	5880	5880	5880	0
88	20240419	173900	65071660	5880	5880	5880	5880	0
89	20240419	173800	65071660	5880	5880	5880	5880	0
90	20240419	173700	65071660	5880	5880	5880	5880	0
91	20240419	173600	65071660	5880	5880	5880	5880	0
92	20240419	173500	65071660	5880	5880	5880	5880	115
93	20240419	173400	65071660	5880	5880	5880	5880	0
94	20240419	173300	65071660	5880	5880	5880	5880	0
95	20240419	173200	65071660	5880	5880	5880	5880	0
96	20240419	173100	65071660	5880	5880	5880	5880	0
97	20240419	173000	65071660	5880	5880	5880	5880	0
98	20240419	172900	65071660	5880	5880	5880	5880	0
99	20240419	172800	65071660	5880	5880	5880	5880	0
100	20240419	172700	65071660	5880	5880	5880	5880	0
101	20240419	172600	65071660	5880	5880	5880	5880	0
102	20240419	172500	65071660	5880	5880	5880	5880	0
103	20240419	172400	65071660	5880	5880	5880	5880	0
104	20240419	172300	65071660	5880	5880	5880	5880	0
105	20240419	172200	65071660	5880	5880	5880	5880	0
106	20240419	172100	65071660	5880	5880	5880	5880	0
107	20240419	172000	65071660	5880	5880	5880	5880	0
108	20240419	171900	65071660	5880	5880	5880	5880	0
109	20240419	171800	65071660	5880	5880	5880	5880	0
110	20240419	171700	65071660	5880	5880	5880	5880	0
111	20240419	171600	65071660	5880	5880	5880	5880	0
112	20240419	171500	65071660	5880	5880	5880	5880	0
113	20240419	171400	65071660	5880	5880	5880	5880	0
114	20240419	171300	65071660	5880	5880	5880	5880	0
115	20240419	171200	65071660	5880	5880	5880	5880	0
116	20240419	171100	65071660	5880	5880	5880	5880	0
117	20240419	171000	65071660	5880	5880	5880	5880	0
118	20240419	170900	65071660	5880	5880	5880	5880	0
119	20240419	170800	65071660	5880	5880	5880	5880	0
120	20240419	170700	65071660	5880	5880	5880	5880	0
121	20240419	170600	65071660	5880	5880	5880	5880	0
122	20240419	170500	65071660	5880	5880	5880	5880	115
123	20240419	170400	65071660	5880	5880	5880	5880	0
124	20240419	170300	65071660	5880	5880	5880	5880	0
125	20240419	170200	65071660	5880	5880	5880	5880	0
126	20240419	170100	65071660	5880	5880	5880	5880	0
127	20240419	170000	65071660	5880	5880	5880	5880	0
128	20240419	165900	65071660	5880	5880	5880	5880	0
129	20240419	165800	65071660	5880	5880	5880	5880	0
130	20240419	165700	65071660	5880	5880	5880	5880	0
131	20240419	165600	65071660	5880	5880	5880	5880	0
132	20240419	165500	65071660	5880	5880	5880	5880	0
133	20240419	165400	65071660	5880	5880	5880	5880	0
134	20240419	165300	65071660	5880	5880	5880	5880	0
135	20240419	165200	65071660	5880	5880	5880	5880	0
136	20240419	165100	65071660	5880	5880	5880	5880	0
137	20240419	165000	65071660	5880	5880	5880	5880	0
138	20240419	164900	65071660	5880	5880	5880	5880	0
139	20240419	164800	65071660	5880	5880	5880	5880	0
140	20240419	164700	65071660	5880	5880	5880	5880	0
141	20240419	164600	65071660	5880	5880	5880	5880	0
142	20240419	164500	65071660	5880	5880	5880	5880	0
143	20240419	164400	65071660	5880	5880	5880	5880	0
144	20240419	164300	65071660	5880	5880	5880	5880	0
145	20240419	164200	65071660	5880	5880	5880	5880	0
146	20240419	164100	65071660	5880	5880	5880	5880	0
147	20240419	164000	65071660	5880	5880	5880	5880	0
148	20240419	163900	65071660	5880	5880	5880	5880	0
149	20240419	163800	65071660	5880	5880	5880	5880	0
150	20240419	163700	65071660	5880	5880	5880	5880	0
151	20240419	163600	65071660	5880	5880	5880	5880	0
152	20240419	163500	65071660	5880	5880	5880	5880	115
153	20240419	163400	65071660	5880	5880	5880	5880	0
154	20240419	163300	65071660	5880	5880	5880	5880	0
155	20240419	163200	65071660	5880	5880	5880	5880	0
156	20240419	163100	65071660	5880	5880	5880	5880	0
157	20240419	163000	65071660	5880	5880	5880	5880	0
158	20240419	162900	65071660	5880	5880	5880	5880	0
159	20240419	162800	65071660	5880	5880	5880	5880	0
160	20240419	162700	65071660	5880	5880	5880	5880	0
161	20240419	162600	65071660	5880	5880	5880	5880	0
162	20240419	162500	65071660	5880	5880	5880	5880	0
163	20240419	162400	65071660	5880	5880	5880	5880	0
164	20240419	162300	65071660	5880	5880	5880	5880	0
165	20240419	162200	65071660	5880	5880	5880	5880	0
166	20240419	162100	65071660	5880	5880	5880	5880	0
167	20240419	162000	65071660	5880	5880	5880	5880	0
168	20240419	161900	65071660	5880	5880	5880	5880	0
169	20240419	161800	65071660	5880	5880	5880	5880	0
170	20240419	161700	65071660	5880	5880	5880	5880	0
171	20240419	161600	65071660	5880	5880	5880	5880	0
172	20240419	161500	65071660	5880	5880	5880	5880	0
173	20240419	161400	65071660	5880	5880	5880	5880	0
174	20240419	161300	65071660	5880	5880	5880	5880	0
175	20240419	161200	65071660	5880	5880	5880	5880	0
176	20240419	161100	65071660	5880	5880	5880	5880	0
177	20240419	161000	65071660	5880	5880	5880	5880	0
178	20240419	160900	65071660	5880	5880	5880	5880	0
179	20240419	160800	65071660	5880	5880	5880	5880	0
180	20240419	160700	65071660	5880	5880	5880	5880	0
181	20240419	160600	65071660	5880	5880	5880	5880	0
182	20240419	160500	65071660	5880	5880	5880	5880	115
183	20240419	160400	65071660	5880	5880	5880	5880	0
184	20240419	160300	65071660	5880	5880	5880	5880	0
185	20240419	160200	65071660	5880	5880	5880	5880	0
186	20240419	160100	65071660	5880	5880	5880	5880	0
187	20240419	160000	65071660	5880	5880	5880	5880	0
188	20240419	155900	65071660	5880	5880	5880	5880	0
189	20240419	155800	65071660	5880	5880	5880	5880	0
190	20240419	155700	65071660	5880	5880	5880	5880	0
191	20240419	155600	65071660	5880	5880	5880	5880	0
192	20240419	155500	65071660	5880	5880	5880	5880	0
193	20240419	155400	65071660	5880	5880	5880	5880	0
194	20240419	155300	65071660	5880	5880	5880	5880	0
195	20240419	155200	65071660	5880	5880	5880	5880	0
196	20240419	155100	65071660	5880	5880	5880	5880	0
197	20240419	155000	65071660	5880	5880	5880	5880	0
198	20240419	154900	65071660	5880	5880	5880	5880	0
199	20240419	154800	65071660	5880	5880	5880	5880	0
200	20240419	154700	65071660	5880	5880	5880	5880	0
201	20240419	154600	65071660	5880	5880	5880	5880	0
202	20240419	154500	65071660	5880	5880	5880	5880	0
203	20240419	154400	65071660	5880	5880	5880	5880	0
204	20240419	154300	65071660	5880	5880	5880	5880	0
205	20240419	154200	65071660	5880	5880	5880	5880	0
206	20240419	154100	65071660	5880	5880	5880	5880	0
207	20240419	154000	65071660	5880	5880	5880	5880	0
208	20240419	153900	65071660	5880	5880	5880	5880	0
209	20240419	153800	65071660	5880	5880	5880	5880	0
210	20240419	153700	65071660	5880	5880	5880	5880	0
211	20240419	153600	65071660	5880	5880	5880	5880	0
212	20240419	153500	65071660	5880	5880	5880	5880	115
213	20240419	153400	65071660	5880	5880	5880	5880	0
214	20240419	153300	65071660	5880	5880	5880	5880	0
215	20240419	153200	65071660	5880	5880	5880	5880	0
216	20240419	153100	65071660	5880	5880	5880	5880	0
217	20240419	153000	65071660	5880	5880	5880	5880	115
218	20240419	152900	64395460	5890	5890	5890	5890	0
219	20240419	152800	64395460	5890	5890	5890	5890	0
220	20240419	152700	64395460	5890	5890	5890	5890	0
221	20240419	152600	64395460	5890	5890	5890	5890	0
222	20240419	152500	64395460	5890	5890	5890	5890	0
223	20240419	152400	64395460	5890	5890	5890	5890	0
224	20240419	152300	64395460	5890	5890	5890	5890	0
225	20240419	152200	64395460	5890	5890	5890	5890	0
226	20240419	152100	64395460	5890	5890	5890	5890	0
227	20240419	152000	64395460	5890	5890	5890	5890	0
228	20240419	151900	64395460	5890	5890	5890	5890	10
229	20240419	151800	64336560	5890	5890	5890	5890	0
230	20240419	151700	64336560	5890	5890	5890	5890	0
231	20240419	151600	64336560	5890	5890	5890	5890	1
232	20240419	151500	64330670	5900	5900	5900	5890	3
233	20240419	151400	64312980	5900	5900	5900	5900	1
234	20240419	151300	64307080	5890	5890	5890	5890	10
235	20240419	151200	64248180	5890	5890	5890	5890	0
236	20240419	151100	64248180	5890	5890	5890	5890	0
237	20240419	151000	64248180	5890	5890	5890	5890	47
238	20240419	150900	63971350	5900	5900	5900	5900	0
239	20240419	150800	63971350	5900	5900	5900	5900	0
240	20240419	150700	63971350	5900	5900	5900	5900	0
241	20240419	150600	63971350	5900	5900	5900	5900	3
242	20240419	150500	63953650	5900	5900	5900	5900	0
243	20240419	150400	63953650	5900	5900	5900	5900	0
244	20240419	150300	63953650	5900	5900	5900	5900	1
245	20240419	150200	63947750	5900	5900	5900	5900	0
246	20240419	150100	63947750	5900	5900	5900	5900	23
247	20240419	150000	63812050	5900	5900	5900	5900	15
248	20240419	145900	63723550	5900	5900	5900	5900	0
249	20240419	145800	63723550	5900	5900	5900	5900	6
250	20240419	145700	63688150	5910	5910	5910	5910	0
251	20240419	145600	63688150	5910	5910	5910	5910	0
252	20240419	145500	63688150	5910	5910	5910	5910	0
253	20240419	145400	63688150	5910	5910	5910	5910	2
254	20240419	145300	63676330	5910	5910	5910	5910	0
255	20240419	145200	63676330	5910	5910	5910	5910	0
256	20240419	145100	63676330	5910	5910	5910	5910	0
257	20240419	145000	63676330	5910	5910	5910	5910	0
258	20240419	144900	63676330	5910	5910	5910	5910	43
259	20240419	144800	63422200	5910	5910	5910	5910	0
260	20240419	144700	63422200	5910	5910	5910	5910	0
261	20240419	144600	63422200	5910	5910	5910	5910	0
262	20240419	144500	63422200	5910	5910	5910	5910	1
263	20240419	144400	63416290	5910	5910	5910	5910	0
264	20240419	144300	63416290	5910	5900	5910	5900	6
265	20240419	144200	63380880	5890	5890	5890	5890	0
266	20240419	144100	63380880	5890	5890	5890	5890	0
267	20240419	144000	63380880	5890	5910	5910	5890	12
268	20240419	143900	63310170	5920	5920	5920	5920	6
269	20240419	143800	63274650	5920	5920	5920	5920	0
270	20240419	143700	63274650	5920	5920	5920	5920	0
271	20240419	143600	63274650	5920	5920	5920	5920	0
272	20240419	143500	63274650	5920	5920	5920	5920	0
273	20240419	143400	63274650	5920	5920	5920	5920	0
274	20240419	143300	63274650	5920	5920	5920	5920	0
275	20240419	143200	63274650	5920	5920	5920	5920	0
276	20240419	143100	63274650	5920	5920	5920	5920	100
277	20240419	143000	62682650	5920	5920	5920	5920	0
278	20240419	142900	62682650	5920	5920	5920	5920	0
279	20240419	142800	62682650	5920	5920	5920	5920	0
280	20240419	142700	62682650	5920	5920	5920	5920	0
281	20240419	142600	62682650	5920	5920	5920	5920	0
282	20240419	142500	62682650	5920	5920	5920	5920	0
283	20240419	142400	62682650	5920	5920	5920	5920	0
284	20240419	142300	62682650	5920	5920	5920	5920	0
285	20240419	142200	62682650	5920	5920	5920	5920	0
286	20240419	142100	62682650	5920	5920	5920	5920	20
287	20240419	142000	62564250	5920	5920	5920	5920	0
288	20240419	141900	62564250	5920	5920	5920	5920	0
289	20240419	141800	62564250	5920	5920	5920	5920	0
290	20240419	141700	62564250	5920	5920	5920	5920	0
291	20240419	141600	62564250	5920	5920	5920	5920	0
292	20240419	141500	62564250	5920	5920	5920	5920	0
293	20240419	141400	62564250	5920	5920	5920	5920	0
294	20240419	141300	62564250	5920	5920	5920	5920	0
295	20240419	141200	62564250	5920	5920	5920	5920	0
296	20240419	141100	62564250	5920	5920	5920	5920	0
297	20240419	141000	62564250	5920	5920	5920	5920	0
298	20240419	140900	62564250	5920	5920	5920	5920	0
299	20240419	140800	62564250	5920	5920	5920	5920	0
300	20240419	140700	62564250	5920	5920	5920	5920	0
301	20240419	140600	62564250	5920	5920	5920	5920	1
302	20240419	140500	62558330	5920	5920	5920	5920	0
303	20240419	140400	62558330	5920	5920	5920	5920	0
304	20240419	140300	62558330	5920	5920	5920	5920	0
305	20240419	140200	62558330	5920	5920	5920	5920	0
306	20240419	140100	62558330	5920	5920	5920	5920	1
307	20240419	140000	62552410	5920	5920	5920	5920	0
308	20240419	135900	62552410	5920	5920	5920	5920	0
309	20240419	135800	62552410	5920	5920	5920	5920	0
310	20240419	135700	62552410	5920	5920	5920	5920	0
311	20240419	135600	62552410	5920	5920	5920	5920	0
312	20240419	135500	62552410	5920	5920	5920	5920	0
313	20240419	135400	62552410	5920	5920	5920	5920	0
314	20240419	135300	62552410	5920	5920	5920	5920	0
315	20240419	135200	62552410	5920	5920	5920	5920	0
316	20240419	135100	62552410	5920	5920	5920	5920	4
317	20240419	135000	62528730	5930	5930	5930	5930	0
318	20240419	134900	62528730	5930	5930	5930	5930	0
319	20240419	134800	62528730	5930	5930	5930	5930	1
320	20240419	134700	62522800	5930	5930	5930	5930	3
321	20240419	134600	62505010	5930	5930	5930	5930	0
322	20240419	134500	62505010	5930	5930	5930	5930	0
323	20240419	134400	62505010	5930	5930	5930	5930	0
324	20240419	134300	62505010	5930	5930	5930	5930	0
325	20240419	134200	62505010	5930	5930	5930	5930	0
326	20240419	134100	62505010	5930	5930	5930	5930	0
327	20240419	134000	62505010	5930	5930	5930	5930	0
328	20240419	133900	62505010	5930	5930	5930	5930	0
329	20240419	133800	62505010	5930	5930	5930	5930	0
330	20240419	133700	62505010	5930	5930	5930	5930	0
331	20240419	133600	62505010	5930	5930	5930	5930	0
332	20240419	133500	62505010	5930	5930	5930	5930	10
333	20240419	133400	62445710	5930	5930	5930	5930	0
334	20240419	133300	62445710	5930	5930	5930	5930	0
335	20240419	133200	62445710	5930	5930	5930	5930	0
336	20240419	133100	62445710	5930	5930	5930	5930	0
337	20240419	133000	62445710	5930	5930	5930	5930	1
338	20240419	132900	62439780	5890	5890	5890	5890	37
339	20240419	132800	62221850	5930	5930	5930	5930	0
340	20240419	132700	62221850	5930	5930	5930	5930	0
341	20240419	132600	62221850	5930	5930	5930	5930	0
342	20240419	132500	62221850	5930	5930	5930	5930	0
343	20240419	132400	62221850	5930	5930	5930	5930	0
344	20240419	132300	62221850	5930	5930	5930	5930	0
345	20240419	132200	62221850	5930	5930	5930	5930	0
346	20240419	132100	62221850	5930	5930	5930	5930	0
347	20240419	132000	62221850	5930	5930	5930	5930	1
348	20240419	131900	62215920	5920	5920	5920	5920	0
349	20240419	131800	62215920	5920	5920	5920	5920	17
350	20240419	131700	62115280	5920	5920	5920	5920	0
351	20240419	131600	62115280	5920	5920	5920	5920	0
352	20240419	131500	62115280	5920	5920	5920	5920	0
353	20240419	131400	62115280	5920	5920	5920	5920	1
354	20240419	131300	62109360	5890	5890	5890	5890	1
355	20240419	131200	62103470	5930	5930	5930	5930	0
356	20240419	131100	62103470	5930	5930	5930	5930	0
357	20240419	131000	62103470	5930	5930	5930	5930	0
358	20240419	130900	62103470	5930	5930	5930	5930	0
359	20240419	130800	62103470	5930	5930	5930	5930	0
360	20240419	130700	62103470	5930	5930	5930	5930	0
361	20240419	130600	62103470	5930	5930	5930	5930	0
362	20240419	130500	62103470	5930	5930	5930	5930	0
363	20240419	130400	62103470	5930	5930	5930	5930	0
364	20240419	130300	62103470	5930	5930	5930	5930	0
365	20240419	130200	62103470	5930	5930	5930	5930	0
366	20240419	130100	62103470	5930	5930	5930	5930	34
367	20240419	130000	61901850	5920	5920	5920	5920	0
368	20240419	125900	61901850	5920	5920	5920	5920	0
369	20240419	125800	61901850	5920	5920	5920	5920	0
370	20240419	125700	61901850	5920	5920	5920	5920	1
371	20240419	125600	61895930	5870	5870	5870	5870	0
372	20240419	125500	61895930	5870	5870	5870	5870	0
373	20240419	125400	61895930	5870	5870	5870	5870	0
374	20240419	125300	61895930	5870	5870	5870	5870	0
375	20240419	125200	61895930	5870	5870	5870	5870	0
376	20240419	125100	61895930	5870	5870	5870	5870	6
377	20240419	125000	61860710	5870	5870	5870	5870	24
378	20240419	124900	61719830	5870	5870	5870	5870	0
379	20240419	124800	61719830	5870	5870	5870	5870	0
380	20240419	124700	61719830	5870	5870	5870	5870	0
381	20240419	124600	61719830	5870	5870	5870	5870	1
382	20240419	124500	61713960	5860	5860	5860	5860	0
383	20240419	124400	61713960	5860	5860	5860	5860	0
384	20240419	124300	61713960	5860	5860	5860	5860	0
385	20240419	124200	61713960	5860	5860	5860	5860	0
386	20240419	124100	61713960	5860	5860	5860	5860	0
387	20240419	124000	61713960	5860	5860	5860	5860	0
388	20240419	123900	61713960	5860	5860	5860	5860	0
389	20240419	123800	61713960	5860	5860	5860	5860	0
390	20240419	123700	61713960	5860	5860	5860	5860	10
391	20240419	123600	61655360	5850	5850	5850	5850	0
392	20240419	123500	61655360	5850	5850	5850	5850	0
393	20240419	123400	61655360	5850	5850	5850	5850	0
394	20240419	123300	61655360	5850	5850	5850	5850	48
395	20240419	123200	61374560	5840	5840	5840	5840	0
396	20240419	123100	61374560	5840	5840	5840	5840	0
397	20240419	123000	61374560	5840	5840	5840	5840	0
398	20240419	122900	61374560	5840	5840	5840	5840	0
399	20240419	122800	61374560	5840	5840	5840	5840	0
400	20240419	122700	61374560	5840	5840	5840	5840	0
401	20240419	122600	61374560	5840	5840	5840	5840	0
402	20240419	122500	61374560	5840	5840	5840	5840	31
403	20240419	122400	61193520	5850	5850	5850	5850	0
404	20240419	122300	61193520	5850	5850	5850	5850	0
405	20240419	122200	61193520	5850	5850	5850	5850	0
406	20240419	122100	61193520	5850	5850	5850	5850	0
407	20240419	122000	61193520	5850	5850	5850	5850	2
408	20240419	121900	61181820	5860	5860	5860	5860	0
409	20240419	121800	61181820	5860	5860	5860	5860	0
410	20240419	121700	61181820	5860	5860	5860	5860	0
411	20240419	121600	61181820	5860	5860	5860	5860	78
412	20240419	121500	60724740	5860	5860	5860	5860	0
413	20240419	121400	60724740	5860	5860	5860	5860	0
414	20240419	121300	60724740	5860	5860	5860	5860	0
415	20240419	121200	60724740	5860	5860	5860	5860	0
416	20240419	121100	60724740	5860	5860	5860	5860	0
417	20240419	121000	60724740	5860	5860	5860	5860	0
418	20240419	120900	60724740	5860	5860	5860	5860	0
419	20240419	120800	60724740	5860	5860	5860	5860	0
420	20240419	120700	60724740	5860	5850	5860	5850	300
421	20240419	120600	58966880	5850	5850	5850	5850	0
422	20240419	120500	58966880	5850	5850	5850	5850	0
423	20240419	120400	58966880	5850	5850	5850	5850	11
424	20240419	120300	58902530	5820	5820	5820	5820	0
425	20240419	120200	58902530	5820	5820	5820	5820	0
426	20240419	120100	58902530	5820	5820	5820	5820	0
427	20240419	120000	58902530	5820	5820	5820	5820	0
428	20240419	115900	58902530	5820	5820	5820	5820	0
429	20240419	115800	58902530	5820	5850	5850	5820	224
430	20240419	115700	57598820	5850	5850	5850	5850	0
431	20240419	115600	57598820	5850	5840	5850	5840	16
432	20240419	115500	57505310	5820	5820	5820	5820	0
433	20240419	115400	57505310	5820	5820	5820	5820	0
434	20240419	115300	57505310	5820	5820	5820	5820	185
435	20240419	115200	56428610	5820	5820	5820	5820	0
436	20240419	115100	56428610	5820	5820	5820	5820	4
437	20240419	115000	56405330	5820	5820	5820	5820	51
438	20240419	114900	56108510	5810	5810	5810	5810	0
439	20240419	114800	56108510	5810	5810	5810	5810	166
440	20240419	114700	55144050	5810	5810	5810	5810	0
441	20240419	114600	55144050	5810	5810	5810	5810	0
442	20240419	114500	55144050	5810	5810	5810	5810	0
443	20240419	114400	55144050	5810	5810	5810	5810	0
444	20240419	114300	55144050	5810	5810	5810	5810	0
445	20240419	114200	55144050	5810	5810	5810	5810	0
446	20240419	114100	55144050	5810	5810	5810	5810	0
447	20240419	114000	55144050	5810	5810	5810	5810	1
448	20240419	113900	55138240	5810	5810	5810	5810	0
449	20240419	113800	55138240	5810	5810	5810	5810	1
450	20240419	113700	55132430	5810	5810	5810	5810	17
451	20240419	113600	55033660	5810	5810	5810	5810	13
452	20240419	113500	54958130	5810	5810	5810	5810	0
453	20240419	113400	54958130	5810	5810	5810	5810	0
454	20240419	113300	54958130	5810	5810	5810	5810	0
455	20240419	113200	54958130	5810	5810	5810	5810	1
456	20240419	113100	54952320	5810	5810	5810	5810	0
457	20240419	113000	54952320	5810	5810	5810	5810	0
458	20240419	112900	54952320	5810	5790	5810	5790	6
459	20240419	112800	54917560	5790	5790	5790	5790	0
460	20240419	112700	54917560	5790	5790	5790	5790	0
461	20240419	112600	54917560	5790	5810	5810	5790	498
462	20240419	112500	52025960	5820	5820	5820	5820	0
463	20240419	112400	52025960	5820	5820	5820	5820	41
464	20240419	112300	51787340	5820	5820	5820	5820	0
465	20240419	112200	51787340	5820	5820	5820	5820	10
466	20240419	112100	51729140	5820	5850	5850	5820	1172
467	20240419	112000	44891060	5840	5840	5840	5840	300
468	20240419	111900	43139060	5850	5850	5850	5850	20
469	20240419	111800	43022060	5860	5860	5860	5860	40
470	20240419	111700	42787660	5860	5860	5860	5860	10
471	20240419	111600	42729060	5860	5860	5860	5860	1
472	20240419	111500	42723200	5840	5840	5840	5840	0
473	20240419	111400	42723200	5840	5840	5840	5840	0
474	20240419	111300	42723200	5840	5840	5840	5840	0
475	20240419	111200	42723200	5840	5840	5840	5840	89
476	20240419	111100	42203440	5850	5850	5850	5850	0
477	20240419	111000	42203440	5850	5850	5850	5850	0
478	20240419	110900	42203440	5850	5850	5850	5850	0
479	20240419	110800	42203440	5850	5850	5850	5850	0
480	20240419	110700	42203440	5850	5850	5850	5850	0
481	20240419	110600	42203440	5850	5850	5850	5850	0
482	20240419	110500	42203440	5850	5850	5850	5850	0
483	20240419	110400	42203440	5850	5850	5850	5850	1004
484	20240419	110300	36330040	5850	5850	5850	5850	0
485	20240419	110200	36330040	5850	5860	5860	5850	224
486	20240419	110100	35019480	5860	5860	5860	5860	0
487	20240419	110000	35019480	5860	5860	5860	5860	30
488	20240419	105900	34843680	5860	5860	5860	5860	0
489	20240419	105800	34843680	5860	5860	5860	5860	0
490	20240419	105700	34843680	5860	5860	5860	5860	38
491	20240419	105600	34621000	5880	5880	5880	5880	0
492	20240419	105500	34621000	5880	5880	5880	5860	67
493	20240419	105400	34227180	5860	5860	5860	5860	0
494	20240419	105300	34227180	5860	5860	5860	5860	0
495	20240419	105200	34227180	5860	5860	5860	5860	0
496	20240419	105100	34227180	5860	5860	5860	5860	0
497	20240419	105000	34227180	5860	5860	5860	5860	0
498	20240419	104900	34227180	5860	5870	5870	5860	500
499	20240419	104800	31296630	5880	5880	5880	5880	15
500	20240419	104700	31208430	5860	5860	5860	5860	0
501	20240419	104600	31208430	5860	5870	5870	5860	285
502	20240419	104500	29538220	5860	5860	5860	5860	0
503	20240419	104400	29538220	5860	5870	5870	5860	7
504	20240419	104300	29497150	5870	5870	5870	5870	0
505	20240419	104200	29497150	5870	5870	5870	5870	0
506	20240419	104100	29497150	5870	5870	5870	5870	1
507	20240419	104000	29491280	5870	5870	5870	5870	0
508	20240419	103900	29491280	5870	5870	5870	5870	0
509	20240419	103800	29491280	5870	5870	5870	5870	55
510	20240419	103700	29168430	5870	5870	5870	5870	3
511	20240419	103600	29150820	5870	5870	5870	5870	6
512	20240419	103500	29115600	5870	5870	5870	5870	100
513	20240419	103400	28528600	5870	5870	5870	5870	6
514	20240419	103300	28493380	5870	5870	5870	5870	18
515	20240419	103200	28387720	5870	5870	5870	5870	0
516	20240419	103100	28387720	5870	5870	5870	5870	1
517	20240419	103000	28381850	5860	5860	5860	5860	0
518	20240419	102900	28381850	5860	5860	5860	5860	0
519	20240419	102800	28381850	5860	5860	5860	5860	0
520	20240419	102700	28381850	5860	5870	5870	5860	162
521	20240419	102600	27431610	5870	5870	5870	5870	0
522	20240419	102500	27431610	5870	5870	5870	5870	0
523	20240419	102400	27431610	5870	5880	5880	5870	600
524	20240419	102300	23907760	5880	5880	5880	5880	0
525	20240419	102200	23907760	5880	5880	5880	5880	317
526	20240419	102100	22043800	5880	5880	5880	5880	15
527	20240419	102000	21955600	5890	5890	5890	5890	349
528	20240419	101900	19899990	5890	5890	5890	5890	0
529	20240419	101800	19899990	5890	5890	5890	5890	0
530	20240419	101700	19899990	5890	5890	5890	5890	0
531	20240419	101600	19899990	5890	5890	5890	5890	1
532	20240419	101500	19894100	5910	5910	5910	5910	0
533	20240419	101400	19894100	5910	5910	5910	5910	0
534	20240419	101300	19894100	5910	5910	5910	5910	0
535	20240419	101200	19894100	5910	5910	5910	5910	1
536	20240419	101100	19888190	5910	5910	5910	5910	0
537	20240419	101000	19888190	5910	5910	5910	5910	0
538	20240419	100900	19888190	5910	5910	5910	5910	0
539	20240419	100800	19888190	5910	5910	5910	5910	1
540	20240419	100700	19882280	5880	5880	5880	5880	1
541	20240419	100600	19876400	5930	5930	5930	5930	0
542	20240419	100500	19876400	5930	5930	5930	5930	10
543	20240419	100400	19817100	5930	5930	5930	5930	0
544	20240419	100300	19817100	5930	5930	5930	5930	0
545	20240419	100200	19817100	5930	5930	5930	5930	1
546	20240419	100100	19811170	5930	5930	5930	5930	0
547	20240419	100000	19811170	5930	5930	5930	5930	0
548	20240419	095900	19811170	5930	5930	5930	5930	0
549	20240419	095800	19811170	5930	5930	5930	5930	0
550	20240419	095700	19811170	5930	5930	5930	5930	0
551	20240419	095600	19811170	5930	5930	5930	5930	0
552	20240419	095500	19811170	5930	5930	5930	5930	1
553	20240419	095400	19805240	5930	5930	5930	5930	0
554	20240419	095300	19805240	5930	5930	5930	5930	17
555	20240419	095200	19704430	5930	5930	5930	5930	2
556	20240419	095100	19692570	5930	5930	5930	5930	0
557	20240419	095000	19692570	5930	5930	5930	5930	0
558	20240419	094900	19692570	5930	5930	5930	5930	0
559	20240419	094800	19692570	5930	5930	5930	5930	0
560	20240419	094700	19692570	5930	5930	5930	5930	0
561	20240419	094600	19692570	5930	5930	5930	5930	0
562	20240419	094500	19692570	5930	5930	5930	5860	692
563	20240419	094400	15628670	5930	5930	5930	5930	125
564	20240419	094300	14887420	5930	5930	5930	5930	5
565	20240419	094200	14857770	5930	5930	5930	5930	0
566	20240419	094100	14857770	5930	5930	5930	5930	1
567	20240419	094000	14851840	5930	5930	5930	5930	0
568	20240419	093900	14851840	5930	5930	5930	5930	0
569	20240419	093800	14851840	5930	5930	5930	5930	1
570	20240419	093700	14845910	5950	5950	5950	5950	0
571	20240419	093600	14845910	5950	5950	5950	5950	0
572	20240419	093500	14845910	5950	5950	5950	5950	0
573	20240419	093400	14845910	5950	5950	5950	5950	1
574	20240419	093300	14839960	5950	5950	5950	5950	0
575	20240419	093200	14839960	5950	5950	5950	5950	0
576	20240419	093100	14839960	5950	5950	5950	5950	1
577	20240419	093000	14834010	5890	5900	5900	5890	211
578	20240419	092900	13589890	5950	5950	5950	5950	0
579	20240419	092800	13589890	5950	5950	5950	5950	0
580	20240419	092700	13589890	5950	5950	5950	5950	0
581	20240419	092600	13589890	5950	5950	5950	5950	0
582	20240419	092500	13589890	5950	5950	5950	5950	0
583	20240419	092400	13589890	5950	5950	5950	5950	0
584	20240419	092300	13589890	5950	5950	5950	5950	1
585	20240419	092200	13583940	5900	5900	5900	5900	0
586	20240419	092100	13583940	5900	5910	5910	5900	113
587	20240419	092000	12917110	5910	5910	5910	5910	51
588	20240419	091900	12615700	5910	5930	5930	5910	155
589	20240419	091800	11699260	5960	5960	5960	5960	0
590	20240419	091700	11699260	5960	5960	5960	5960	0
591	20240419	091600	11699260	5960	5960	5960	5960	1
592	20240419	091500	11693300	5970	5970	5970	5970	0
593	20240419	091400	11693300	5970	5970	5970	5970	100
594	20240419	091300	11096300	5980	5980	5980	5980	0
595	20240419	091200	11096300	5980	5980	5980	5980	1
596	20240419	091100	11090320	5920	5930	5930	5920	104
597	20240419	091000	10474590	5930	5990	5990	5930	96
598	20240419	090900	9905250	6000	6000	6000	6000	0
599	20240419	090800	9905250	6000	6000	6000	6000	0
600	20240419	090700	9905250	6000	6020	6020	6000	5
601	20240419	090600	9875170	5910	5960	5960	5910	135
602	20240419	090500	9075410	6080	6080	6080	6080	2
603	20240419	090400	9063250	6080	6080	6080	6080	505
604	20240419	090300	5992850	6100	6100	6100	6100	0
605	20240419	090200	5992850	6100	5970	6100	5930	164
606	20240419	090100	5015970	5970	5930	5970	5930	55
607	20240419	090000	4688000	5860	5860	5860	5860	800