KissMeData/366030/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	205400	335619230	5080	5080	5080	5080	193
3	20240419	205300	335619230	5080	5080	5080	5080	0
4	20240419	205200	335619230	5080	5080	5080	5080	0
5	20240419	205100	335619230	5080	5080	5080	5080	0
6	20240419	205000	335619230	5080	5080	5080	5080	0
7	20240419	204900	335619230	5080	5080	5080	5080	0
8	20240419	204800	335619230	5080	5080	5080	5080	0
9	20240419	204700	335619230	5080	5080	5080	5080	0
10	20240419	204600	335619230	5080	5080	5080	5080	0
11	20240419	204500	335619230	5080	5080	5080	5080	0
12	20240419	204400	335619230	5080	5080	5080	5080	0
13	20240419	204300	335619230	5080	5080	5080	5080	0
14	20240419	204200	335619230	5080	5080	5080	5080	0
15	20240419	204100	335619230	5080	5080	5080	5080	0
16	20240419	204000	335619230	5080	5080	5080	5080	0
17	20240419	203900	335619230	5080	5080	5080	5080	0
18	20240419	203800	335619230	5080	5080	5080	5080	0
19	20240419	203700	335619230	5080	5080	5080	5080	0
20	20240419	203600	335619230	5080	5080	5080	5080	0
21	20240419	203500	335619230	5080	5080	5080	5080	0
22	20240419	203400	335619230	5080	5080	5080	5080	0
23	20240419	203300	335619230	5080	5080	5080	5080	0
24	20240419	203200	335619230	5080	5080	5080	5080	0
25	20240419	203100	335619230	5080	5080	5080	5080	0
26	20240419	203000	335619230	5080	5080	5080	5080	0
27	20240419	202900	335619230	5080	5080	5080	5080	0
28	20240419	202800	335619230	5080	5080	5080	5080	0
29	20240419	202700	335619230	5080	5080	5080	5080	0
30	20240419	202600	335619230	5080	5080	5080	5080	0
31	20240419	202500	335619230	5080	5080	5080	5080	0
32	20240419	202400	335619230	5080	5080	5080	5080	193
33	20240419	202300	335619230	5080	5080	5080	5080	0
34	20240419	202200	335619230	5080	5080	5080	5080	0
35	20240419	202100	335619230	5080	5080	5080	5080	0
36	20240419	202000	335619230	5080	5080	5080	5080	0
37	20240419	201900	335619230	5080	5080	5080	5080	0
38	20240419	201800	335619230	5080	5080	5080	5080	0
39	20240419	201700	335619230	5080	5080	5080	5080	0
40	20240419	201600	335619230	5080	5080	5080	5080	0
41	20240419	201500	335619230	5080	5080	5080	5080	0
42	20240419	201400	335619230	5080	5080	5080	5080	0
43	20240419	201300	335619230	5080	5080	5080	5080	0
44	20240419	201200	335619230	5080	5080	5080	5080	0
45	20240419	201100	335619230	5080	5080	5080	5080	0
46	20240419	201000	335619230	5080	5080	5080	5080	0
47	20240419	200900	335619230	5080	5080	5080	5080	0
48	20240419	200800	335619230	5080	5080	5080	5080	0
49	20240419	200700	335619230	5080	5080	5080	5080	0
50	20240419	200600	335619230	5080	5080	5080	5080	0
51	20240419	200500	335619230	5080	5080	5080	5080	0
52	20240419	200400	335619230	5080	5080	5080	5080	0
53	20240419	200300	335619230	5080	5080	5080	5080	0
54	20240419	200200	335619230	5080	5080	5080	5080	0
55	20240419	200100	335619230	5080	5080	5080	5080	0
56	20240419	200000	335619230	5080	5080	5080	5080	0
57	20240419	195900	335619230	5080	5080	5080	5080	0
58	20240419	195800	335619230	5080	5080	5080	5080	0
59	20240419	195700	335619230	5080	5080	5080	5080	0
60	20240419	195600	335619230	5080	5080	5080	5080	0
61	20240419	195500	335619230	5080	5080	5080	5080	0
62	20240419	195400	335619230	5080	5080	5080	5080	193
63	20240419	195300	335619230	5080	5080	5080	5080	0
64	20240419	195200	335619230	5080	5080	5080	5080	0
65	20240419	195100	335619230	5080	5080	5080	5080	0
66	20240419	195000	335619230	5080	5080	5080	5080	0
67	20240419	194900	335619230	5080	5080	5080	5080	0
68	20240419	194800	335619230	5080	5080	5080	5080	0
69	20240419	194700	335619230	5080	5080	5080	5080	0
70	20240419	194600	335619230	5080	5080	5080	5080	0
71	20240419	194500	335619230	5080	5080	5080	5080	0
72	20240419	194400	335619230	5080	5080	5080	5080	0
73	20240419	194300	335619230	5080	5080	5080	5080	0
74	20240419	194200	335619230	5080	5080	5080	5080	0
75	20240419	194100	335619230	5080	5080	5080	5080	0
76	20240419	194000	335619230	5080	5080	5080	5080	0
77	20240419	193900	335619230	5080	5080	5080	5080	0
78	20240419	193800	335619230	5080	5080	5080	5080	0
79	20240419	193700	335619230	5080	5080	5080	5080	0
80	20240419	193600	335619230	5080	5080	5080	5080	0
81	20240419	193500	335619230	5080	5080	5080	5080	0
82	20240419	193400	335619230	5080	5080	5080	5080	0
83	20240419	193300	335619230	5080	5080	5080	5080	0
84	20240419	193200	335619230	5080	5080	5080	5080	0
85	20240419	193100	335619230	5080	5080	5080	5080	0
86	20240419	193000	335619230	5080	5080	5080	5080	0
87	20240419	192900	335619230	5080	5080	5080	5080	0
88	20240419	192800	335619230	5080	5080	5080	5080	0
89	20240419	192700	335619230	5080	5080	5080	5080	0
90	20240419	192600	335619230	5080	5080	5080	5080	0
91	20240419	192500	335619230	5080	5080	5080	5080	0
92	20240419	192400	335619230	5080	5080	5080	5080	193
93	20240419	192300	335619230	5080	5080	5080	5080	0
94	20240419	192200	335619230	5080	5080	5080	5080	0
95	20240419	192100	335619230	5080	5080	5080	5080	0
96	20240419	192000	335619230	5080	5080	5080	5080	0
97	20240419	191900	335619230	5080	5080	5080	5080	0
98	20240419	191800	335619230	5080	5080	5080	5080	0
99	20240419	191700	335619230	5080	5080	5080	5080	0
100	20240419	191600	335619230	5080	5080	5080	5080	0
101	20240419	191500	335619230	5080	5080	5080	5080	0
102	20240419	191400	335619230	5080	5080	5080	5080	0
103	20240419	191300	335619230	5080	5080	5080	5080	0
104	20240419	191200	335619230	5080	5080	5080	5080	0
105	20240419	191100	335619230	5080	5080	5080	5080	0
106	20240419	191000	335619230	5080	5080	5080	5080	0
107	20240419	190900	335619230	5080	5080	5080	5080	0
108	20240419	190800	335619230	5080	5080	5080	5080	0
109	20240419	190700	335619230	5080	5080	5080	5080	0
110	20240419	190600	335619230	5080	5080	5080	5080	0
111	20240419	190500	335619230	5080	5080	5080	5080	0
112	20240419	190400	335619230	5080	5080	5080	5080	0
113	20240419	190300	335619230	5080	5080	5080	5080	0
114	20240419	190200	335619230	5080	5080	5080	5080	0
115	20240419	190100	335619230	5080	5080	5080	5080	0
116	20240419	190000	335619230	5080	5080	5080	5080	0
117	20240419	185900	335619230	5080	5080	5080	5080	0
118	20240419	185800	335619230	5080	5080	5080	5080	0
119	20240419	185700	335619230	5080	5080	5080	5080	0
120	20240419	185600	335619230	5080	5080	5080	5080	0
121	20240419	185500	335619230	5080	5080	5080	5080	0
122	20240419	185400	335619230	5080	5080	5080	5080	193
123	20240419	185300	335619230	5080	5080	5080	5080	0
124	20240419	185200	335619230	5080	5080	5080	5080	0
125	20240419	185100	335619230	5080	5080	5080	5080	0
126	20240419	185000	335619230	5080	5080	5080	5080	0
127	20240419	184900	335619230	5080	5080	5080	5080	0
128	20240419	184800	335619230	5080	5080	5080	5080	0
129	20240419	184700	335619230	5080	5080	5080	5080	0
130	20240419	184600	335619230	5080	5080	5080	5080	0
131	20240419	184500	335619230	5080	5080	5080	5080	0
132	20240419	184400	335619230	5080	5080	5080	5080	0
133	20240419	184300	335619230	5080	5080	5080	5080	0
134	20240419	184200	335619230	5080	5080	5080	5080	0
135	20240419	184100	335619230	5080	5080	5080	5080	0
136	20240419	184000	335619230	5080	5080	5080	5080	0
137	20240419	183900	335619230	5080	5080	5080	5080	0
138	20240419	183800	335619230	5080	5080	5080	5080	0
139	20240419	183700	335619230	5080	5080	5080	5080	0
140	20240419	183600	335619230	5080	5080	5080	5080	0
141	20240419	183500	335619230	5080	5080	5080	5080	0
142	20240419	183400	335619230	5080	5080	5080	5080	0
143	20240419	183300	335619230	5080	5080	5080	5080	0
144	20240419	183200	335619230	5080	5080	5080	5080	0
145	20240419	183100	335619230	5080	5080	5080	5080	0
146	20240419	183000	335619230	5080	5080	5080	5080	0
147	20240419	182900	335619230	5080	5080	5080	5080	0
148	20240419	182800	335619230	5080	5080	5080	5080	0
149	20240419	182700	335619230	5080	5080	5080	5080	0
150	20240419	182600	335619230	5080	5080	5080	5080	0
151	20240419	182500	335619230	5080	5080	5080	5080	0
152	20240419	182400	335619230	5080	5080	5080	5080	193
153	20240419	182300	335619230	5080	5080	5080	5080	0
154	20240419	182200	335619230	5080	5080	5080	5080	0
155	20240419	182100	335619230	5080	5080	5080	5080	0
156	20240419	182000	335619230	5080	5080	5080	5080	0
157	20240419	181900	335619230	5080	5080	5080	5080	0
158	20240419	181800	335619230	5080	5080	5080	5080	0
159	20240419	181700	335619230	5080	5080	5080	5080	0
160	20240419	181600	335619230	5080	5080	5080	5080	0
161	20240419	181500	335619230	5080	5080	5080	5080	0
162	20240419	181400	335619230	5080	5080	5080	5080	0
163	20240419	181300	335619230	5080	5080	5080	5080	0
164	20240419	181200	335619230	5080	5080	5080	5080	0
165	20240419	181100	335619230	5080	5080	5080	5080	0
166	20240419	181000	335619230	5080	5080	5080	5080	0
167	20240419	180900	335619230	5080	5080	5080	5080	0
168	20240419	180800	335619230	5080	5080	5080	5080	0
169	20240419	180700	335619230	5080	5080	5080	5080	0
170	20240419	180600	335619230	5080	5080	5080	5080	0
171	20240419	180500	335619230	5080	5080	5080	5080	0
172	20240419	180400	335619230	5080	5080	5080	5080	0
173	20240419	180300	335619230	5080	5080	5080	5080	0
174	20240419	180200	335619230	5080	5080	5080	5080	0
175	20240419	180100	335619230	5080	5080	5080	5080	0
176	20240419	180000	335619230	5080	5080	5080	5080	0
177	20240419	175900	335619230	5080	5080	5080	5080	0
178	20240419	175800	335619230	5080	5080	5080	5080	0
179	20240419	175700	335619230	5080	5080	5080	5080	0
180	20240419	175600	335619230	5080	5080	5080	5080	0
181	20240419	175500	335619230	5080	5080	5080	5080	0
182	20240419	175400	335619230	5080	5080	5080	5080	193
183	20240419	175300	335619230	5080	5080	5080	5080	0
184	20240419	175200	335619230	5080	5080	5080	5080	0
185	20240419	175100	335619230	5080	5080	5080	5080	0
186	20240419	175000	335619230	5080	5080	5080	5080	0
187	20240419	174900	335619230	5080	5080	5080	5080	0
188	20240419	174800	335619230	5080	5080	5080	5080	0
189	20240419	174700	335619230	5080	5080	5080	5080	0
190	20240419	174600	335619230	5080	5080	5080	5080	0
191	20240419	174500	335619230	5080	5080	5080	5080	0
192	20240419	174400	335619230	5080	5080	5080	5080	0
193	20240419	174300	335619230	5080	5080	5080	5080	0
194	20240419	174200	335619230	5080	5080	5080	5080	0
195	20240419	174100	335619230	5080	5080	5080	5080	0
196	20240419	174000	335619230	5080	5080	5080	5080	0
197	20240419	173900	335619230	5080	5080	5080	5080	0
198	20240419	173800	335619230	5080	5080	5080	5080	0
199	20240419	173700	335619230	5080	5080	5080	5080	0
200	20240419	173600	335619230	5080	5080	5080	5080	0
201	20240419	173500	335619230	5080	5080	5080	5080	0
202	20240419	173400	335619230	5080	5080	5080	5080	0
203	20240419	173300	335619230	5080	5080	5080	5080	0
204	20240419	173200	335619230	5080	5080	5080	5080	0
205	20240419	173100	335619230	5080	5080	5080	5080	0
206	20240419	173000	335619230	5080	5080	5080	5080	0
207	20240419	172900	335619230	5080	5080	5080	5080	0
208	20240419	172800	335619230	5080	5080	5080	5080	0
209	20240419	172700	335619230	5080	5080	5080	5080	0
210	20240419	172600	335619230	5080	5080	5080	5080	0
211	20240419	172500	335619230	5080	5080	5080	5080	0
212	20240419	172400	335619230	5080	5080	5080	5080	193
213	20240419	172300	335619230	5080	5080	5080	5080	0
214	20240419	172200	335619230	5080	5080	5080	5080	0
215	20240419	172100	335619230	5080	5080	5080	5080	0
216	20240419	172000	335619230	5080	5080	5080	5080	0
217	20240419	171900	335619230	5080	5080	5080	5080	0
218	20240419	171800	335619230	5080	5080	5080	5080	0
219	20240419	171700	335619230	5080	5080	5080	5080	0
220	20240419	171600	335619230	5080	5080	5080	5080	0
221	20240419	171500	335619230	5080	5080	5080	5080	0
222	20240419	171400	335619230	5080	5080	5080	5080	0
223	20240419	171300	335619230	5080	5080	5080	5080	0
224	20240419	171200	335619230	5080	5080	5080	5080	0
225	20240419	171100	335619230	5080	5080	5080	5080	0
226	20240419	171000	335619230	5080	5080	5080	5080	0
227	20240419	170900	335619230	5080	5080	5080	5080	0
228	20240419	170800	335619230	5080	5080	5080	5080	0
229	20240419	170700	335619230	5080	5080	5080	5080	0
230	20240419	170600	335619230	5080	5080	5080	5080	0
231	20240419	170500	335619230	5080	5080	5080	5080	0
232	20240419	170400	335619230	5080	5080	5080	5080	0
233	20240419	170300	335619230	5080	5080	5080	5080	0
234	20240419	170200	335619230	5080	5080	5080	5080	0
235	20240419	170100	335619230	5080	5080	5080	5080	0
236	20240419	170000	335619230	5080	5080	5080	5080	0
237	20240419	165900	335619230	5080	5080	5080	5080	0
238	20240419	165800	335619230	5080	5080	5080	5080	0
239	20240419	165700	335619230	5080	5080	5080	5080	0
240	20240419	165600	335619230	5080	5080	5080	5080	0
241	20240419	165500	335619230	5080	5080	5080	5080	0
242	20240419	165400	335619230	5080	5080	5080	5080	193
243	20240419	165300	335619230	5080	5080	5080	5080	0
244	20240419	165200	335619230	5080	5080	5080	5080	0
245	20240419	165100	335619230	5080	5080	5080	5080	0
246	20240419	165000	335619230	5080	5080	5080	5080	0
247	20240419	164900	335619230	5080	5080	5080	5080	0
248	20240419	164800	335619230	5080	5080	5080	5080	0
249	20240419	164700	335619230	5080	5080	5080	5080	0
250	20240419	164600	335619230	5080	5080	5080	5080	0
251	20240419	164500	335619230	5080	5080	5080	5080	0
252	20240419	164400	335619230	5080	5080	5080	5080	0
253	20240419	164300	335619230	5080	5080	5080	5080	0
254	20240419	164200	335619230	5080	5080	5080	5080	0
255	20240419	164100	335619230	5080	5080	5080	5080	0
256	20240419	164000	335619230	5080	5080	5080	5080	0
257	20240419	163900	335619230	5080	5080	5080	5080	0
258	20240419	163800	335619230	5080	5080	5080	5080	0
259	20240419	163700	335619230	5080	5080	5080	5080	0
260	20240419	163600	335619230	5080	5080	5080	5080	0
261	20240419	163500	335619230	5080	5080	5080	5080	0
262	20240419	163400	335619230	5080	5080	5080	5080	0
263	20240419	163300	335619230	5080	5080	5080	5080	0
264	20240419	163200	335619230	5080	5080	5080	5080	0
265	20240419	163100	335619230	5080	5080	5080	5080	0
266	20240419	163000	335619230	5080	5080	5080	5080	0
267	20240419	162900	335619230	5080	5080	5080	5080	0
268	20240419	162800	335619230	5080	5080	5080	5080	0
269	20240419	162700	335619230	5080	5080	5080	5080	0
270	20240419	162600	335619230	5080	5080	5080	5080	0
271	20240419	162500	335619230	5080	5080	5080	5080	0
272	20240419	162400	335619230	5080	5080	5080	5080	193
273	20240419	162300	335619230	5080	5080	5080	5080	0
274	20240419	162200	335619230	5080	5080	5080	5080	0
275	20240419	162100	335619230	5080	5080	5080	5080	0
276	20240419	162000	335619230	5080	5080	5080	5080	0
277	20240419	161900	335619230	5080	5080	5080	5080	0
278	20240419	161800	335619230	5080	5080	5080	5080	0
279	20240419	161700	335619230	5080	5080	5080	5080	0
280	20240419	161600	335619230	5080	5080	5080	5080	0
281	20240419	161500	335619230	5080	5080	5080	5080	0
282	20240419	161400	335619230	5080	5080	5080	5080	0
283	20240419	161300	335619230	5080	5080	5080	5080	0
284	20240419	161200	335619230	5080	5080	5080	5080	0
285	20240419	161100	335619230	5080	5080	5080	5080	0
286	20240419	161000	335619230	5080	5080	5080	5080	0
287	20240419	160900	335619230	5080	5080	5080	5080	0
288	20240419	160800	335619230	5080	5080	5080	5080	0
289	20240419	160700	335619230	5080	5080	5080	5080	0
290	20240419	160600	335619230	5080	5080	5080	5080	0
291	20240419	160500	335619230	5080	5080	5080	5080	0
292	20240419	160400	335619230	5080	5080	5080	5080	0
293	20240419	160300	335619230	5080	5080	5080	5080	0
294	20240419	160200	335619230	5080	5080	5080	5080	0
295	20240419	160100	335619230	5080	5080	5080	5080	0
296	20240419	160000	335619230	5080	5080	5080	5080	0
297	20240419	155900	335619230	5080	5080	5080	5080	0
298	20240419	155800	335619230	5080	5080	5080	5080	0
299	20240419	155700	335619230	5080	5080	5080	5080	0
300	20240419	155600	335619230	5080	5080	5080	5080	0
301	20240419	155500	335619230	5080	5080	5080	5080	0
302	20240419	155400	335619230	5080	5080	5080	5080	193
303	20240419	155300	335619230	5080	5080	5080	5080	0
304	20240419	155200	335619230	5080	5080	5080	5080	0
305	20240419	155100	335619230	5080	5080	5080	5080	0
306	20240419	155000	335619230	5080	5080	5080	5080	0
307	20240419	154900	335619230	5080	5080	5080	5080	0
308	20240419	154800	335619230	5080	5080	5080	5080	0
309	20240419	154700	335619230	5080	5080	5080	5080	0
310	20240419	154600	335619230	5080	5080	5080	5080	0
311	20240419	154500	335619230	5080	5080	5080	5080	0
312	20240419	154400	335619230	5080	5080	5080	5080	0
313	20240419	154300	335619230	5080	5080	5080	5080	0
314	20240419	154200	335619230	5080	5080	5080	5080	0
315	20240419	154100	335619230	5080	5080	5080	5080	0
316	20240419	154000	335619230	5080	5080	5080	5080	0
317	20240419	153900	335619230	5080	5080	5080	5080	0
318	20240419	153800	335619230	5080	5080	5080	5080	0
319	20240419	153700	335619230	5080	5080	5080	5080	0
320	20240419	153600	335619230	5080	5080	5080	5080	0
321	20240419	153500	335619230	5080	5080	5080	5080	0
322	20240419	153400	335619230	5080	5080	5080	5080	0
323	20240419	153300	335619230	5080	5080	5080	5080	0
324	20240419	153200	335619230	5080	5080	5080	5080	0
325	20240419	153100	335619230	5080	5080	5080	5080	0
326	20240419	153000	335619230	5080	5080	5080	5080	193
327	20240419	152900	334638790	5080	5080	5080	5080	0
328	20240419	152800	334638790	5080	5080	5080	5080	0
329	20240419	152700	334638790	5080	5080	5080	5080	0
330	20240419	152600	334638790	5080	5080	5080	5080	0
331	20240419	152500	334638790	5080	5080	5080	5080	0
332	20240419	152400	334638790	5080	5080	5080	5080	0
333	20240419	152300	334638790	5080	5080	5080	5080	0
334	20240419	152200	334638790	5080	5080	5080	5080	0
335	20240419	152100	334638790	5080	5080	5080	5080	0
336	20240419	152000	334638790	5080	5080	5080	5080	0
337	20240419	151900	334638790	5080	5080	5080	5080	30
338	20240419	151800	334486390	5070	5070	5070	5070	280
339	20240419	151700	333066790	5080	5070	5080	5070	2
340	20240419	151600	333056640	5060	5070	5070	5060	23
341	20240419	151500	332940220	5070	5080	5080	5070	69
342	20240419	151400	332590300	5080	5080	5080	5080	0
343	20240419	151300	332590300	5080	5080	5080	5080	0
344	20240419	151200	332590300	5080	5080	5080	5080	10
345	20240419	151100	332539500	5080	5080	5080	5080	0
346	20240419	151000	332539500	5080	5080	5080	5080	45
347	20240419	150900	332310900	5080	5080	5080	5080	2
348	20240419	150800	332300740	5080	5080	5080	5080	10
349	20240419	150700	332249940	5080	5080	5080	5080	0
350	20240419	150600	332249940	5080	5080	5080	5060	127
351	20240419	150500	331607120	5080	5080	5080	5080	5
352	20240419	150400	331581720	5090	5080	5090	5080	20
353	20240419	150300	331480070	5080	5080	5080	5080	105
354	20240419	150200	330946670	5090	5080	5090	5080	31
355	20240419	150100	330789180	5080	5080	5080	5080	50
356	20240419	150000	330535180	5080	5080	5080	5080	27
357	20240419	145900	330398020	5090	5090	5090	5090	0
358	20240419	145800	330398020	5090	5090	5090	5090	7
359	20240419	145700	330362390	5090	5090	5090	5090	0
360	20240419	145600	330362390	5090	5070	5090	5070	31
361	20240419	145500	330205170	5080	5080	5080	5080	2
362	20240419	145400	330195010	5090	5090	5090	5090	0
363	20240419	145300	330195010	5090	5090	5090	5090	33
364	20240419	145200	330027040	5090	5090	5090	5090	0
365	20240419	145100	330027040	5090	5090	5090	5090	50
366	20240419	145000	329772540	5090	5090	5090	5090	0
367	20240419	144900	329772540	5090	5080	5090	5080	11
368	20240419	144800	329716650	5080	5080	5080	5080	100
369	20240419	144700	329208650	5090	5090	5090	5090	1
370	20240419	144600	329203560	5080	5080	5080	5080	311
371	20240419	144500	327623680	5080	5070	5080	5070	100
372	20240419	144400	327116670	5060	5060	5060	5060	0
373	20240419	144300	327116670	5060	5060	5060	5060	0
374	20240419	144200	327116670	5060	5060	5060	5060	0
375	20240419	144100	327116670	5060	5060	5070	5060	647
376	20240419	144000	323842840	5060	5060	5060	5060	197
377	20240419	143900	322846020	5060	5060	5060	5060	400
378	20240419	143800	320822020	5080	5080	5080	5080	0
379	20240419	143700	320822020	5080	5080	5080	5080	0
380	20240419	143600	320822020	5080	5080	5080	5080	0
381	20240419	143500	320822020	5080	5080	5080	5080	1
382	20240419	143400	320816940	5060	5060	5060	5060	0
383	20240419	143300	320816940	5060	5060	5060	5060	6
384	20240419	143200	320786580	5070	5070	5070	5070	650
385	20240419	143100	317491080	5070	5070	5070	5070	100
386	20240419	143000	316984080	5080	5080	5080	5080	0
387	20240419	142900	316984080	5080	5080	5080	5080	0
388	20240419	142800	316984080	5080	5080	5080	5080	0
389	20240419	142700	316984080	5080	5080	5080	5080	0
390	20240419	142600	316984080	5080	5080	5080	5080	1
391	20240419	142500	316979000	5060	5060	5060	5060	29
392	20240419	142400	316832260	5080	5080	5080	5080	0
393	20240419	142300	316832260	5080	5070	5080	5070	11
394	20240419	142200	316776480	5080	5080	5080	5080	0
395	20240419	142100	316776480	5080	5080	5080	5080	0
396	20240419	142000	316776480	5080	5080	5080	5080	0
397	20240419	141900	316776480	5080	5080	5080	5080	0
398	20240419	141800	316776480	5080	5080	5080	5080	0
399	20240419	141700	316776480	5080	5070	5080	5070	205
400	20240419	141600	315736120	5080	5080	5080	5080	0
401	20240419	141500	315736120	5080	5080	5080	5080	0
402	20240419	141400	315736120	5080	5080	5080	5080	1
403	20240419	141300	315731040	5070	5070	5070	5070	1
404	20240419	141200	315725970	5080	5080	5080	5080	0
405	20240419	141100	315725970	5080	5080	5080	5080	0
406	20240419	141000	315725970	5080	5080	5080	5080	0
407	20240419	140900	315725970	5080	5080	5080	5080	82
408	20240419	140800	315309410	5090	5090	5090	5090	0
409	20240419	140700	315309410	5090	5090	5090	5090	0
410	20240419	140600	315309410	5090	5090	5090	5090	2
411	20240419	140500	315299230	5090	5090	5090	5090	6
412	20240419	140400	315268690	5090	5090	5090	5090	50
413	20240419	140300	315014190	5090	5090	5090	5090	0
414	20240419	140200	315014190	5090	5090	5090	5090	0
415	20240419	140100	315014190	5090	5090	5090	5090	1
416	20240419	140000	315009100	5090	5090	5090	5090	0
417	20240419	135900	315009100	5090	5090	5090	5090	0
418	20240419	135800	315009100	5090	5090	5090	5090	0
419	20240419	135700	315009100	5090	5090	5090	5090	21
420	20240419	135600	314902210	5090	5090	5090	5090	0
421	20240419	135500	314902210	5090	5090	5090	5090	0
422	20240419	135400	314902210	5090	5090	5090	5090	0
423	20240419	135300	314902210	5090	5080	5090	5080	98
424	20240419	135200	314404270	5080	5080	5080	5080	80
425	20240419	135100	313997870	5090	5090	5090	5090	0
426	20240419	135000	313997870	5090	5090	5090	5090	0
427	20240419	134900	313997870	5090	5090	5090	5090	0
428	20240419	134800	313997870	5090	5090	5090	5090	0
429	20240419	134700	313997870	5090	5090	5090	5090	0
430	20240419	134600	313997870	5090	5090	5090	5090	0
431	20240419	134500	313997870	5090	5090	5090	5090	0
432	20240419	134400	313997870	5090	5090	5090	5090	0
433	20240419	134300	313997870	5090	5090	5090	5090	7
434	20240419	134200	313962240	5090	5090	5090	5090	129
435	20240419	134100	313305630	5080	5070	5080	5070	1152
436	20240419	134000	307455680	5070	5070	5070	5070	0
437	20240419	133900	307455680	5070	5070	5070	5070	0
438	20240419	133800	307455680	5070	5070	5070	5070	20
439	20240419	133700	307354280	5070	5070	5070	5070	59
440	20240419	133600	307055150	5080	5080	5080	5080	0
441	20240419	133500	307055150	5080	5080	5080	5080	0
442	20240419	133400	307055150	5080	5060	5080	5060	2
443	20240419	133300	307045010	5080	5080	5080	5080	20
444	20240419	133200	306943410	5080	5080	5080	5080	0
445	20240419	133100	306943410	5080	5080	5080	5080	0
446	20240419	133000	306943410	5080	5080	5080	5080	1
447	20240419	132900	306938330	5090	5090	5090	5090	0
448	20240419	132800	306938330	5090	5090	5090	5090	0
449	20240419	132700	306938330	5090	5090	5090	5090	0
450	20240419	132600	306938330	5090	5090	5090	5090	0
451	20240419	132500	306938330	5090	5090	5090	5090	0
452	20240419	132400	306938330	5090	5090	5090	5060	38
453	20240419	132300	306745030	5090	5070	5090	5070	200
454	20240419	132200	305731010	5070	5070	5070	5070	0
455	20240419	132100	305731010	5070	5070	5070	5070	0
456	20240419	132000	305731010	5070	5070	5070	5070	10
457	20240419	131900	305680310	5060	5060	5060	5060	100
458	20240419	131800	305174310	5070	5070	5070	5070	79
459	20240419	131700	304773780	5090	5090	5090	5090	0
460	20240419	131600	304773780	5090	5080	5090	5080	43
461	20240419	131500	304555050	5080	5070	5080	5070	30
462	20240419	131400	304402940	5060	5050	5060	5050	2112
463	20240419	131300	293737220	5050	5050	5050	5050	0
464	20240419	131200	293737220	5050	5050	5050	5050	0
465	20240419	131100	293737220	5050	5050	5050	5050	100
466	20240419	131000	293232220	5050	5050	5050	5050	200
467	20240419	130900	292222220	5050	5050	5050	5050	1
468	20240419	130800	292217170	5030	5030	5030	5030	0
469	20240419	130700	292217170	5030	5030	5030	5030	21
470	20240419	130600	292111540	5050	5050	5050	5050	120
471	20240419	130500	291505540	5050	5030	5050	5030	589
472	20240419	130400	288539450	5020	5030	5030	5020	283
473	20240419	130300	287118760	5030	5030	5030	5030	0
474	20240419	130200	287118760	5030	5030	5030	5030	20
475	20240419	130100	287018160	5020	5030	5030	5020	102
476	20240419	130000	286506100	5020	5020	5020	5020	101
477	20240419	125900	285999080	5030	5030	5030	5030	17
478	20240419	125800	285913570	5030	5030	5030	5030	11
479	20240419	125700	285858240	5030	5030	5030	5010	7
480	20240419	125600	285823130	5000	5010	5010	5000	154
481	20240419	125500	285051640	5000	5000	5000	5000	0
482	20240419	125400	285051640	5000	5030	5030	5000	201
483	20240419	125300	284046520	5010	5020	5030	5010	204
484	20240419	125200	283024430	5030	5030	5030	5030	0
485	20240419	125100	283024430	5030	5030	5030	5030	0
486	20240419	125000	283024430	5030	5000	5030	5000	201
487	20240419	124900	282019400	5000	5010	5010	5000	539
488	20240419	124800	279323330	5030	5030	5030	5020	145
489	20240419	124700	278595130	5020	5020	5020	5020	0
490	20240419	124600	278595130	5020	5020	5020	5020	6
491	20240419	124500	278565010	5020	5020	5020	5020	79
492	20240419	124400	278168430	5030	5030	5030	5030	0
493	20240419	124300	278168430	5030	5030	5030	5030	0
494	20240419	124200	278168430	5030	5030	5030	5030	2
495	20240419	124100	278158370	5030	5030	5030	5030	0
496	20240419	124000	278158370	5030	5030	5030	5030	1
497	20240419	123900	278153340	5020	5020	5020	5020	0
498	20240419	123800	278153340	5020	5020	5020	5020	100
499	20240419	123700	277651340	5030	5030	5030	5030	0
500	20240419	123600	277651340	5030	5020	5030	5010	4
501	20240419	123500	277631270	5040	5040	5040	5000	821
502	20240419	123400	273516290	5050	5050	5050	5050	0
503	20240419	123300	273516290	5050	5050	5050	5050	6
504	20240419	123200	273485990	5040	5040	5040	5040	14
505	20240419	123100	273415430	5040	5040	5040	5040	0
506	20240419	123000	273415430	5040	5040	5040	5040	16
507	20240419	122900	273334790	5040	5030	5040	5030	110
508	20240419	122800	272781440	5050	5050	5050	5050	0
509	20240419	122700	272781440	5050	5050	5050	5050	0
510	20240419	122600	272781440	5050	5050	5050	5050	0
511	20240419	122500	272781440	5050	5050	5050	5050	0
512	20240419	122400	272781440	5050	5050	5050	5050	0
513	20240419	122300	272781440	5050	5050	5050	5050	0
514	20240419	122200	272781440	5050	5050	5050	5050	0
515	20240419	122100	272781440	5050	5050	5050	5050	0
516	20240419	122000	272781440	5050	5050	5050	5050	33
517	20240419	121900	272614790	5050	5050	5050	5050	8
518	20240419	121800	272574390	5050	5050	5050	5050	1
519	20240419	121700	272569340	5020	5020	5020	5020	5
520	20240419	121600	272544240	5010	5010	5010	5010	50
521	20240419	121500	272293740	5010	5010	5010	5010	21
522	20240419	121400	272188530	5050	5050	5050	5050	0
523	20240419	121300	272188530	5050	5030	5050	5030	231
524	20240419	121200	271026580	5030	5030	5030	5030	0
525	20240419	121100	271026580	5030	5030	5030	5030	0
526	20240419	121000	271026580	5030	5010	5030	5010	2001
527	20240419	120900	261001550	5010	5010	5010	5010	0
528	20240419	120800	261001550	5010	5010	5010	5010	0
529	20240419	120700	261001550	5010	5010	5010	5010	0
530	20240419	120600	261001550	5010	5020	5020	5010	295
531	20240419	120500	259520810	5020	5020	5020	5020	0
532	20240419	120400	259520810	5020	5020	5020	5020	712
533	20240419	120300	255946570	5030	5030	5030	5030	1
534	20240419	120200	255941540	5020	5020	5020	5020	189
535	20240419	120100	254992760	5020	5020	5020	5020	20
536	20240419	120000	254892360	5020	5020	5020	5020	0
537	20240419	115900	254892360	5020	5020	5020	5020	1
538	20240419	115800	254887340	5020	5020	5020	5020	2
539	20240419	115700	254877300	5000	5000	5000	5000	15
540	20240419	115600	254802300	5020	5020	5020	5020	0
541	20240419	115500	254802300	5020	5020	5020	5020	0
542	20240419	115400	254802300	5020	5020	5020	5020	0
543	20240419	115300	254802300	5020	5010	5020	5000	1020
544	20240419	115200	249700450	5020	5020	5020	5010	51
545	20240419	115100	249444830	5020	5010	5020	5010	60
546	20240419	115000	249144220	5020	5020	5020	5020	10
547	20240419	114900	249094020	5010	5020	5020	5010	28
548	20240419	114800	248953500	5020	5020	5020	5020	1
549	20240419	114700	248948480	5000	5010	5010	5000	635
550	20240419	114600	245772420	5030	5010	5030	5010	26
551	20240419	114500	245641660	5000	5000	5000	5000	31
552	20240419	114400	245486660	5030	5030	5030	5030	20
553	20240419	114300	245386060	5010	5020	5020	5010	200
554	20240419	114200	244384040	5010	5010	5010	5010	660
555	20240419	114100	241077440	5030	5030	5030	5030	1
556	20240419	114000	241072410	5010	5010	5010	5010	0
557	20240419	113900	241072410	5010	5010	5010	5010	0
558	20240419	113800	241072410	5010	5010	5010	5010	88
559	20240419	113700	240631530	5040	5040	5040	5040	1
560	20240419	113600	240626490	5010	5010	5010	5010	0
561	20240419	113500	240626490	5010	5010	5010	5010	13
562	20240419	113400	240561360	5040	5040	5040	5040	0
563	20240419	113300	240561360	5040	5040	5040	5040	0
564	20240419	113200	240561360	5040	5040	5040	5040	0
565	20240419	113100	240561360	5040	5040	5040	5040	8
566	20240419	113000	240521040	5040	5040	5040	5040	1
567	20240419	112900	240516000	5040	5020	5040	5000	4610
568	20240419	112800	217431450	5030	5040	5040	5030	51
569	20240419	112700	217174420	5050	5050	5050	5050	1
570	20240419	112600	217169370	5050	5050	5050	5050	4
571	20240419	112500	217149170	5050	5050	5050	5050	0
572	20240419	112400	217149170	5050	5020	5050	5020	1101
573	20240419	112300	211611140	5030	5030	5030	5010	51
574	20240419	112200	211355190	5030	5020	5030	5010	321
575	20240419	112100	209743960	5030	5020	5030	5020	14
576	20240419	112000	209673640	5020	5030	5030	5020	1615
577	20240419	111900	201550500	5050	5050	5050	5050	4
578	20240419	111800	201530300	5030	5030	5030	5000	8286
579	20240419	111700	159984450	5030	5030	5030	5030	654
580	20240419	111600	156694830	5050	5050	5050	5050	0
581	20240419	111500	156694830	5050	5050	5050	5050	1
582	20240419	111400	156689780	5040	5040	5040	5040	100
583	20240419	111300	156185780	5050	5050	5050	5050	50
584	20240419	111200	155933280	5050	5050	5050	5050	25
585	20240419	111100	155807030	5050	5050	5050	5050	0
586	20240419	111000	155807030	5050	5050	5050	5050	1
587	20240419	110900	155801980	5050	5050	5050	5050	302
588	20240419	110800	154276880	5050	5050	5050	5050	120
589	20240419	110700	153670880	5050	5050	5050	5050	21
590	20240419	110600	153564830	5030	5030	5030	5030	194
591	20240419	110500	152589010	5050	5040	5050	5040	408
592	20240419	110400	150532680	5040	5050	5050	5040	426
593	20240419	110300	148385340	5050	5050	5050	5050	509
594	20240419	110200	145814890	5050	5050	5050	5050	0
595	20240419	110100	145814890	5050	5050	5050	5050	201
596	20240419	110000	144799840	5050	5050	5050	5050	6
597	20240419	105900	144769540	5070	5070	5070	5070	1
598	20240419	105800	144764470	5050	5060	5060	5050	320
599	20240419	105700	143146270	5070	5070	5070	5070	2
600	20240419	105600	143136130	5080	5070	5080	5060	654
601	20240419	105500	139818950	5070	5070	5070	5070	21
602	20240419	105400	139712480	5070	5080	5080	5070	326
603	20240419	105300	138058460	5100	5100	5100	5100	0
604	20240419	105200	138058460	5100	5080	5100	5080	80
605	20240419	105100	137651640	5060	5060	5060	5060	43
606	20240419	105000	137434060	5060	5080	5080	5060	1403
607	20240419	104900	130326820	5080	5080	5080	5080	230
608	20240419	104800	129158420	5080	5080	5080	5080	42
609	20240419	104700	128945060	5080	5080	5080	5080	10
610	20240419	104600	128894260	5080	5080	5080	5080	342
611	20240419	104500	127156900	5080	5080	5080	5080	90
612	20240419	104400	126699700	5090	5080	5090	5080	125
613	20240419	104300	126064680	5060	5060	5060	5060	1540
614	20240419	104200	118272280	5080	5080	5080	5080	0
615	20240419	104100	118272280	5080	5080	5080	5080	0
616	20240419	104000	118272280	5080	5080	5080	5080	0
617	20240419	103900	118272280	5080	5080	5080	5080	1
618	20240419	103800	118267200	5060	5060	5060	5060	0
619	20240419	103700	118267200	5060	5060	5060	5060	1
620	20240419	103600	118262140	5070	5080	5080	5070	622
621	20240419	103500	115108550	5090	5080	5090	5080	1073
622	20240419	103400	109657700	5110	5110	5110	5110	0
623	20240419	103300	109657700	5110	5110	5110	5110	0
624	20240419	103200	109657700	5110	5110	5110	5110	0
625	20240419	103100	109657700	5110	5110	5110	5110	1
626	20240419	103000	109652590	5080	5100	5100	5080	650
627	20240419	102900	106343870	5130	5100	5130	5100	10
628	20240419	102800	106292630	5130	5130	5130	5130	1
629	20240419	102700	106287500	5130	5130	5130	5130	0
630	20240419	102600	106287500	5130	5130	5130	5130	0
631	20240419	102500	106287500	5130	5130	5130	5130	1
632	20240419	102400	106282370	5120	5120	5120	5120	5
633	20240419	102300	106256770	5130	5130	5130	5130	1
634	20240419	102200	106251640	5100	5100	5100	5100	575
635	20240419	102100	103319140	5110	5110	5110	5110	1083
636	20240419	102000	97785010	5130	5130	5130	5120	4
637	20240419	101900	97764510	5130	5130	5130	5130	25
638	20240419	101800	97636260	5120	5120	5120	5120	200
639	20240419	101700	96612260	5130	5130	5130	5130	0
640	20240419	101600	96612260	5130	5130	5130	5130	2
641	20240419	101500	96602000	5110	5120	5120	5110	1000
642	20240419	101400	91488810	5130	5130	5130	5130	0
643	20240419	101300	91488810	5130	5130	5130	5130	0
644	20240419	101200	91488810	5130	5130	5130	5130	0
645	20240419	101100	91488810	5130	5130	5130	5130	0
646	20240419	101000	91488810	5130	5120	5130	5120	33
647	20240419	100900	91319740	5120	5130	5130	5120	741
648	20240419	100800	87519200	5130	5130	5130	5130	0
649	20240419	100700	87519200	5130	5130	5130	5130	0
650	20240419	100600	87519200	5130	5130	5130	5130	0
651	20240419	100500	87519200	5130	5130	5130	5130	15
652	20240419	100400	87442250	5120	5120	5120	5120	44
653	20240419	100300	87216970	5130	5130	5130	5130	0
654	20240419	100200	87216970	5130	5130	5130	5130	1
655	20240419	100100	87211840	5130	5130	5130	5130	200
656	20240419	100000	86185840	5130	5130	5130	5130	0
657	20240419	095900	86185840	5130	5130	5130	5130	0
658	20240419	095800	86185840	5130	5130	5130	5130	10
659	20240419	095700	86134540	5130	5120	5130	5110	501
660	20240419	095600	83574240	5130	5130	5130	5130	324
661	20240419	095500	81912120	5130	5130	5130	5130	314
662	20240419	095400	80301300	5130	5130	5130	5130	17
663	20240419	095300	80214090	5130	5130	5130	5130	0
664	20240419	095200	80214090	5130	5130	5130	5130	51
665	20240419	095100	79952460	5110	5110	5110	5110	0
666	20240419	095000	79952460	5110	5110	5110	5110	0
667	20240419	094900	79952460	5110	5120	5120	5110	500
668	20240419	094800	77397230	5130	5130	5130	5130	2
669	20240419	094700	77386970	5130	5130	5130	5130	100
670	20240419	094600	76873970	5130	5130	5130	5130	20
671	20240419	094500	76771370	5130	5130	5130	5130	0
672	20240419	094400	76771370	5130	5130	5130	5130	0
673	20240419	094300	76771370	5130	5130	5130	5130	0
674	20240419	094200	76771370	5130	5130	5130	5130	1
675	20240419	094100	76766240	5120	5120	5120	5120	1
676	20240419	094000	76761120	5130	5130	5130	5130	1
677	20240419	093900	76755990	5120	5120	5130	5120	150
678	20240419	093800	75987980	5120	5120	5120	5120	110
679	20240419	093700	75424780	5130	5110	5130	5110	87
680	20240419	093600	74979760	5130	5130	5130	5130	1
681	20240419	093500	74974630	5120	5120	5130	5120	183
682	20240419	093400	74037570	5120	5120	5120	5120	55
683	20240419	093300	73755970	5120	5120	5120	5110	29
684	20240419	093200	73607500	5120	5130	5140	5120	1745
685	20240419	093100	64672400	5140	5140	5140	5140	2
686	20240419	093000	64662120	5140	5120	5140	5120	232
687	20240419	092900	63474260	5120	5120	5120	5120	526
688	20240419	092800	60781140	5140	5140	5140	5140	0
689	20240419	092700	60781140	5140	5130	5140	5120	202
690	20240419	092600	59744880	5150	5150	5150	5150	0
691	20240419	092500	59744880	5150	5150	5150	5150	1
692	20240419	092400	59739730	5120	5150	5150	5120	71
693	20240419	092300	59375760	5130	5150	5150	5130	16
694	20240419	092200	59293640	5150	5120	5150	5120	12
695	20240419	092100	59232170	5160	5160	5160	5160	1
696	20240419	092000	59227010	5170	5120	5170	5120	350
697	20240419	091900	57433220	5130	5130	5130	5130	260
698	20240419	091800	56099420	5170	5170	5170	5170	0
699	20240419	091700	56099420	5170	5160	5170	5160	31
700	20240419	091600	55939380	5160	5160	5160	5120	1373
701	20240419	091500	48874710	5160	5160	5160	5160	3
702	20240419	091400	48859230	5160	5150	5160	5150	303
703	20240419	091300	47298680	5150	5150	5150	5150	0
704	20240419	091200	47298680	5150	5150	5150	5150	20
705	20240419	091100	47195680	5150	5150	5150	5130	538
706	20240419	091000	44432430	5150	5150	5150	5150	592
707	20240419	090900	41383630	5170	5170	5170	5150	100
708	20240419	090800	40867430	5160	5190	5190	5160	1891
709	20240419	090700	31109270	5170	5210	5210	5170	523
710	20240419	090600	28402550	5220	5210	5220	5210	471
711	20240419	090500	25947180	5220	5220	5230	5210	429
712	20240419	090400	23710610	5220	5220	5220	5220	346
713	20240419	090300	21904490	5220	5200	5220	5200	953
714	20240419	090200	16934410	5200	5210	5220	5200	694
715	20240419	090100	13320680	5200	5200	5200	5200	867
716	20240419	090000	8812280	5200	5200	5200	5180	1697