KissMeData/109820/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	195600	119132945	2500	2500	2500	2500	224
3	20240419	195500	119132945	2500	2500	2500	2500	0
4	20240419	195400	119132945	2500	2500	2500	2500	0
5	20240419	195300	119132945	2500	2500	2500	2500	0
6	20240419	195200	119132945	2500	2500	2500	2500	0
7	20240419	195100	119132945	2500	2500	2500	2500	0
8	20240419	195000	119132945	2500	2500	2500	2500	0
9	20240419	194900	119132945	2500	2500	2500	2500	0
10	20240419	194800	119132945	2500	2500	2500	2500	0
11	20240419	194700	119132945	2500	2500	2500	2500	0
12	20240419	194600	119132945	2500	2500	2500	2500	0
13	20240419	194500	119132945	2500	2500	2500	2500	0
14	20240419	194400	119132945	2500	2500	2500	2500	0
15	20240419	194300	119132945	2500	2500	2500	2500	0
16	20240419	194200	119132945	2500	2500	2500	2500	0
17	20240419	194100	119132945	2500	2500	2500	2500	0
18	20240419	194000	119132945	2500	2500	2500	2500	0
19	20240419	193900	119132945	2500	2500	2500	2500	0
20	20240419	193800	119132945	2500	2500	2500	2500	0
21	20240419	193700	119132945	2500	2500	2500	2500	0
22	20240419	193600	119132945	2500	2500	2500	2500	0
23	20240419	193500	119132945	2500	2500	2500	2500	0
24	20240419	193400	119132945	2500	2500	2500	2500	0
25	20240419	193300	119132945	2500	2500	2500	2500	0
26	20240419	193200	119132945	2500	2500	2500	2500	0
27	20240419	193100	119132945	2500	2500	2500	2500	0
28	20240419	193000	119132945	2500	2500	2500	2500	0
29	20240419	192900	119132945	2500	2500	2500	2500	0
30	20240419	192800	119132945	2500	2500	2500	2500	0
31	20240419	192700	119132945	2500	2500	2500	2500	0
32	20240419	192600	119132945	2500	2500	2500	2500	224
33	20240419	192500	119132945	2500	2500	2500	2500	0
34	20240419	192400	119132945	2500	2500	2500	2500	0
35	20240419	192300	119132945	2500	2500	2500	2500	0
36	20240419	192200	119132945	2500	2500	2500	2500	0
37	20240419	192100	119132945	2500	2500	2500	2500	0
38	20240419	192000	119132945	2500	2500	2500	2500	0
39	20240419	191900	119132945	2500	2500	2500	2500	0
40	20240419	191800	119132945	2500	2500	2500	2500	0
41	20240419	191700	119132945	2500	2500	2500	2500	0
42	20240419	191600	119132945	2500	2500	2500	2500	0
43	20240419	191500	119132945	2500	2500	2500	2500	0
44	20240419	191400	119132945	2500	2500	2500	2500	0
45	20240419	191300	119132945	2500	2500	2500	2500	0
46	20240419	191200	119132945	2500	2500	2500	2500	0
47	20240419	191100	119132945	2500	2500	2500	2500	0
48	20240419	191000	119132945	2500	2500	2500	2500	0
49	20240419	190900	119132945	2500	2500	2500	2500	0
50	20240419	190800	119132945	2500	2500	2500	2500	0
51	20240419	190700	119132945	2500	2500	2500	2500	0
52	20240419	190600	119132945	2500	2500	2500	2500	0
53	20240419	190500	119132945	2500	2500	2500	2500	0
54	20240419	190400	119132945	2500	2500	2500	2500	0
55	20240419	190300	119132945	2500	2500	2500	2500	0
56	20240419	190200	119132945	2500	2500	2500	2500	0
57	20240419	190100	119132945	2500	2500	2500	2500	0
58	20240419	190000	119132945	2500	2500	2500	2500	0
59	20240419	185900	119132945	2500	2500	2500	2500	0
60	20240419	185800	119132945	2500	2500	2500	2500	0
61	20240419	185700	119132945	2500	2500	2500	2500	0
62	20240419	185600	119132945	2500	2500	2500	2500	224
63	20240419	185500	119132945	2500	2500	2500	2500	0
64	20240419	185400	119132945	2500	2500	2500	2500	0
65	20240419	185300	119132945	2500	2500	2500	2500	0
66	20240419	185200	119132945	2500	2500	2500	2500	0
67	20240419	185100	119132945	2500	2500	2500	2500	0
68	20240419	185000	119132945	2500	2500	2500	2500	0
69	20240419	184900	119132945	2500	2500	2500	2500	0
70	20240419	184800	119132945	2500	2500	2500	2500	0
71	20240419	184700	119132945	2500	2500	2500	2500	0
72	20240419	184600	119132945	2500	2500	2500	2500	0
73	20240419	184500	119132945	2500	2500	2500	2500	0
74	20240419	184400	119132945	2500	2500	2500	2500	0
75	20240419	184300	119132945	2500	2500	2500	2500	0
76	20240419	184200	119132945	2500	2500	2500	2500	0
77	20240419	184100	119132945	2500	2500	2500	2500	0
78	20240419	184000	119132945	2500	2500	2500	2500	0
79	20240419	183900	119132945	2500	2500	2500	2500	0
80	20240419	183800	119132945	2500	2500	2500	2500	0
81	20240419	183700	119132945	2500	2500	2500	2500	0
82	20240419	183600	119132945	2500	2500	2500	2500	0
83	20240419	183500	119132945	2500	2500	2500	2500	0
84	20240419	183400	119132945	2500	2500	2500	2500	0
85	20240419	183300	119132945	2500	2500	2500	2500	0
86	20240419	183200	119132945	2500	2500	2500	2500	0
87	20240419	183100	119132945	2500	2500	2500	2500	0
88	20240419	183000	119132945	2500	2500	2500	2500	0
89	20240419	182900	119132945	2500	2500	2500	2500	0
90	20240419	182800	119132945	2500	2500	2500	2500	0
91	20240419	182700	119132945	2500	2500	2500	2500	0
92	20240419	182600	119132945	2500	2500	2500	2500	224
93	20240419	182500	119132945	2500	2500	2500	2500	0
94	20240419	182400	119132945	2500	2500	2500	2500	0
95	20240419	182300	119132945	2500	2500	2500	2500	0
96	20240419	182200	119132945	2500	2500	2500	2500	0
97	20240419	182100	119132945	2500	2500	2500	2500	0
98	20240419	182000	119132945	2500	2500	2500	2500	0
99	20240419	181900	119132945	2500	2500	2500	2500	0
100	20240419	181800	119132945	2500	2500	2500	2500	0
101	20240419	181700	119132945	2500	2500	2500	2500	0
102	20240419	181600	119132945	2500	2500	2500	2500	0
103	20240419	181500	119132945	2500	2500	2500	2500	0
104	20240419	181400	119132945	2500	2500	2500	2500	0
105	20240419	181300	119132945	2500	2500	2500	2500	0
106	20240419	181200	119132945	2500	2500	2500	2500	0
107	20240419	181100	119132945	2500	2500	2500	2500	0
108	20240419	181000	119132945	2500	2500	2500	2500	0
109	20240419	180900	119132945	2500	2500	2500	2500	0
110	20240419	180800	119132945	2500	2500	2500	2500	0
111	20240419	180700	119132945	2500	2500	2500	2500	0
112	20240419	180600	119132945	2500	2500	2500	2500	0
113	20240419	180500	119132945	2500	2500	2500	2500	0
114	20240419	180400	119132945	2500	2500	2500	2500	0
115	20240419	180300	119132945	2500	2500	2500	2500	0
116	20240419	180200	119132945	2500	2500	2500	2500	0
117	20240419	180100	119132945	2500	2500	2500	2500	0
118	20240419	180000	119132945	2500	2500	2500	2500	0
119	20240419	175900	119132945	2500	2500	2500	2500	0
120	20240419	175800	119132945	2500	2500	2500	2500	0
121	20240419	175700	119132945	2500	2500	2500	2500	0
122	20240419	175600	119132945	2500	2500	2500	2500	224
123	20240419	175500	119132945	2500	2500	2500	2500	0
124	20240419	175400	119132945	2500	2500	2500	2500	0
125	20240419	175300	119132945	2500	2500	2500	2500	0
126	20240419	175200	119132945	2500	2500	2500	2500	0
127	20240419	175100	119132945	2500	2500	2500	2500	0
128	20240419	175000	119132945	2500	2500	2500	2500	0
129	20240419	174900	119132945	2500	2500	2500	2500	0
130	20240419	174800	119132945	2500	2500	2500	2500	0
131	20240419	174700	119132945	2500	2500	2500	2500	0
132	20240419	174600	119132945	2500	2500	2500	2500	0
133	20240419	174500	119132945	2500	2500	2500	2500	0
134	20240419	174400	119132945	2500	2500	2500	2500	0
135	20240419	174300	119132945	2500	2500	2500	2500	0
136	20240419	174200	119132945	2500	2500	2500	2500	0
137	20240419	174100	119132945	2500	2500	2500	2500	0
138	20240419	174000	119132945	2500	2500	2500	2500	0
139	20240419	173900	119132945	2500	2500	2500	2500	0
140	20240419	173800	119132945	2500	2500	2500	2500	0
141	20240419	173700	119132945	2500	2500	2500	2500	0
142	20240419	173600	119132945	2500	2500	2500	2500	0
143	20240419	173500	119132945	2500	2500	2500	2500	0
144	20240419	173400	119132945	2500	2500	2500	2500	0
145	20240419	173300	119132945	2500	2500	2500	2500	0
146	20240419	173200	119132945	2500	2500	2500	2500	0
147	20240419	173100	119132945	2500	2500	2500	2500	0
148	20240419	173000	119132945	2500	2500	2500	2500	0
149	20240419	172900	119132945	2500	2500	2500	2500	0
150	20240419	172800	119132945	2500	2500	2500	2500	0
151	20240419	172700	119132945	2500	2500	2500	2500	0
152	20240419	172600	119132945	2500	2500	2500	2500	224
153	20240419	172500	119132945	2500	2500	2500	2500	0
154	20240419	172400	119132945	2500	2500	2500	2500	0
155	20240419	172300	119132945	2500	2500	2500	2500	0
156	20240419	172200	119132945	2500	2500	2500	2500	0
157	20240419	172100	119132945	2500	2500	2500	2500	0
158	20240419	172000	119132945	2500	2500	2500	2500	0
159	20240419	171900	119132945	2500	2500	2500	2500	0
160	20240419	171800	119132945	2500	2500	2500	2500	0
161	20240419	171700	119132945	2500	2500	2500	2500	0
162	20240419	171600	119132945	2500	2500	2500	2500	0
163	20240419	171500	119132945	2500	2500	2500	2500	0
164	20240419	171400	119132945	2500	2500	2500	2500	0
165	20240419	171300	119132945	2500	2500	2500	2500	0
166	20240419	171200	119132945	2500	2500	2500	2500	0
167	20240419	171100	119132945	2500	2500	2500	2500	0
168	20240419	171000	119132945	2500	2500	2500	2500	0
169	20240419	170900	119132945	2500	2500	2500	2500	0
170	20240419	170800	119132945	2500	2500	2500	2500	0
171	20240419	170700	119132945	2500	2500	2500	2500	0
172	20240419	170600	119132945	2500	2500	2500	2500	0
173	20240419	170500	119132945	2500	2500	2500	2500	0
174	20240419	170400	119132945	2500	2500	2500	2500	0
175	20240419	170300	119132945	2500	2500	2500	2500	0
176	20240419	170200	119132945	2500	2500	2500	2500	0
177	20240419	170100	119132945	2500	2500	2500	2500	0
178	20240419	170000	119132945	2500	2500	2500	2500	0
179	20240419	165900	119132945	2500	2500	2500	2500	0
180	20240419	165800	119132945	2500	2500	2500	2500	0
181	20240419	165700	119132945	2500	2500	2500	2500	0
182	20240419	165600	119132945	2500	2500	2500	2500	224
183	20240419	165500	119132945	2500	2500	2500	2500	0
184	20240419	165400	119132945	2500	2500	2500	2500	0
185	20240419	165300	119132945	2500	2500	2500	2500	0
186	20240419	165200	119132945	2500	2500	2500	2500	0
187	20240419	165100	119132945	2500	2500	2500	2500	0
188	20240419	165000	119132945	2500	2500	2500	2500	0
189	20240419	164900	119132945	2500	2500	2500	2500	0
190	20240419	164800	119132945	2500	2500	2500	2500	0
191	20240419	164700	119132945	2500	2500	2500	2500	0
192	20240419	164600	119132945	2500	2500	2500	2500	0
193	20240419	164500	119132945	2500	2500	2500	2500	0
194	20240419	164400	119132945	2500	2500	2500	2500	0
195	20240419	164300	119132945	2500	2500	2500	2500	0
196	20240419	164200	119132945	2500	2500	2500	2500	0
197	20240419	164100	119132945	2500	2500	2500	2500	0
198	20240419	164000	119132945	2500	2500	2500	2500	0
199	20240419	163900	119132945	2500	2500	2500	2500	0
200	20240419	163800	119132945	2500	2500	2500	2500	0
201	20240419	163700	119132945	2500	2500	2500	2500	0
202	20240419	163600	119132945	2500	2500	2500	2500	0
203	20240419	163500	119132945	2500	2500	2500	2500	0
204	20240419	163400	119132945	2500	2500	2500	2500	0
205	20240419	163300	119132945	2500	2500	2500	2500	0
206	20240419	163200	119132945	2500	2500	2500	2500	0
207	20240419	163100	119132945	2500	2500	2500	2500	0
208	20240419	163000	119132945	2500	2500	2500	2500	0
209	20240419	162900	119132945	2500	2500	2500	2500	0
210	20240419	162800	119132945	2500	2500	2500	2500	0
211	20240419	162700	119132945	2500	2500	2500	2500	0
212	20240419	162600	119132945	2500	2500	2500	2500	224
213	20240419	162500	119132945	2500	2500	2500	2500	0
214	20240419	162400	119132945	2500	2500	2500	2500	0
215	20240419	162300	119132945	2500	2500	2500	2500	0
216	20240419	162200	119132945	2500	2500	2500	2500	0
217	20240419	162100	119132945	2500	2500	2500	2500	0
218	20240419	162000	119132945	2500	2500	2500	2500	0
219	20240419	161900	119132945	2500	2500	2500	2500	0
220	20240419	161800	119132945	2500	2500	2500	2500	0
221	20240419	161700	119132945	2500	2500	2500	2500	0
222	20240419	161600	119132945	2500	2500	2500	2500	0
223	20240419	161500	119132945	2500	2500	2500	2500	0
224	20240419	161400	119132945	2500	2500	2500	2500	0
225	20240419	161300	119132945	2500	2500	2500	2500	0
226	20240419	161200	119132945	2500	2500	2500	2500	0
227	20240419	161100	119132945	2500	2500	2500	2500	0
228	20240419	161000	119132945	2500	2500	2500	2500	0
229	20240419	160900	119132945	2500	2500	2500	2500	0
230	20240419	160800	119132945	2500	2500	2500	2500	0
231	20240419	160700	119132945	2500	2500	2500	2500	0
232	20240419	160600	119132945	2500	2500	2500	2500	0
233	20240419	160500	119132945	2500	2500	2500	2500	0
234	20240419	160400	119132945	2500	2500	2500	2500	0
235	20240419	160300	119132945	2500	2500	2500	2500	0
236	20240419	160200	119132945	2500	2500	2500	2500	0
237	20240419	160100	119132945	2500	2500	2500	2500	0
238	20240419	160000	119132945	2500	2500	2500	2500	0
239	20240419	155900	119132945	2500	2500	2500	2500	0
240	20240419	155800	119132945	2500	2500	2500	2500	0
241	20240419	155700	119132945	2500	2500	2500	2500	0
242	20240419	155600	119132945	2500	2500	2500	2500	224
243	20240419	155500	119132945	2500	2500	2500	2500	0
244	20240419	155400	119132945	2500	2500	2500	2500	0
245	20240419	155300	119132945	2500	2500	2500	2500	0
246	20240419	155200	119132945	2500	2500	2500	2500	0
247	20240419	155100	119132945	2500	2500	2500	2500	0
248	20240419	155000	119132945	2500	2500	2500	2500	0
249	20240419	154900	119132945	2500	2500	2500	2500	0
250	20240419	154800	119132945	2500	2500	2500	2500	0
251	20240419	154700	119132945	2500	2500	2500	2500	0
252	20240419	154600	119132945	2500	2500	2500	2500	0
253	20240419	154500	119132945	2500	2500	2500	2500	0
254	20240419	154400	119132945	2500	2500	2500	2500	0
255	20240419	154300	119132945	2500	2500	2500	2500	0
256	20240419	154200	119132945	2500	2500	2500	2500	0
257	20240419	154100	119132945	2500	2500	2500	2500	0
258	20240419	154000	119132945	2500	2500	2500	2500	0
259	20240419	153900	119132945	2500	2500	2500	2500	0
260	20240419	153800	119132945	2500	2500	2500	2500	0
261	20240419	153700	119132945	2500	2500	2500	2500	0
262	20240419	153600	119132945	2500	2500	2500	2500	0
263	20240419	153500	119132945	2500	2500	2500	2500	0
264	20240419	153400	119132945	2500	2500	2500	2500	0
265	20240419	153300	119132945	2500	2500	2500	2500	0
266	20240419	153200	119132945	2500	2500	2500	2500	0
267	20240419	153100	119132945	2500	2500	2500	2500	0
268	20240419	153000	119132945	2500	2500	2500	2500	224
269	20240419	152900	118572945	2510	2510	2510	2510	0
270	20240419	152800	118572945	2510	2510	2510	2510	0
271	20240419	152700	118572945	2510	2510	2510	2510	0
272	20240419	152600	118572945	2510	2510	2510	2510	0
273	20240419	152500	118572945	2510	2510	2510	2510	0
274	20240419	152400	118572945	2510	2510	2510	2510	0
275	20240419	152300	118572945	2510	2510	2510	2510	0
276	20240419	152200	118572945	2510	2510	2510	2510	0
277	20240419	152100	118572945	2510	2510	2510	2510	0
278	20240419	152000	118572945	2510	2510	2510	2510	0
279	20240419	151900	118572945	2510	2510	2510	2510	2
280	20240419	151800	118567925	2510	2510	2510	2510	0
281	20240419	151700	118567925	2510	2510	2510	2510	1
282	20240419	151600	118565415	2495	2510	2510	2495	513
283	20240419	151500	117277920	2510	2510	2510	2510	0
284	20240419	151400	117277920	2510	2510	2510	2510	0
285	20240419	151300	117277920	2510	2510	2510	2510	0
286	20240419	151200	117277920	2510	2510	2510	2510	0
287	20240419	151100	117277920	2510	2510	2510	2510	39
288	20240419	151000	117180030	2510	2495	2510	2495	136
289	20240419	150900	116840695	2495	2495	2495	2495	3
290	20240419	150800	116833210	2495	2495	2495	2495	0
291	20240419	150700	116833210	2495	2495	2495	2495	0
292	20240419	150600	116833210	2495	2495	2495	2495	0
293	20240419	150500	116833210	2495	2495	2495	2495	0
294	20240419	150400	116833210	2495	2495	2495	2495	10
295	20240419	150300	116808260	2495	2495	2495	2495	6
296	20240419	150200	116793290	2505	2505	2505	2505	0
297	20240419	150100	116793290	2505	2505	2505	2505	0
298	20240419	150000	116793290	2505	2505	2505	2505	0
299	20240419	145900	116793290	2505	2505	2505	2505	1
300	20240419	145800	116790785	2505	2505	2505	2505	6
301	20240419	145700	116775755	2505	2505	2505	2505	0
302	20240419	145600	116775755	2505	2505	2505	2505	0
303	20240419	145500	116775755	2505	2505	2505	2505	0
304	20240419	145400	116775755	2505	2505	2505	2505	0
305	20240419	145300	116775755	2505	2475	2505	2475	210
306	20240419	145200	116255915	2460	2505	2505	2460	2445
307	20240419	145100	110199770	2525	2525	2525	2525	0
308	20240419	145000	110199770	2525	2525	2525	2525	0
309	20240419	144900	110199770	2525	2525	2525	2525	1
310	20240419	144800	110197245	2525	2525	2525	2525	1
311	20240419	144700	110194720	2520	2520	2520	2520	10
312	20240419	144600	110169520	2520	2520	2520	2520	3028
313	20240419	144500	102538960	2525	2525	2525	2525	0
314	20240419	144400	102538960	2525	2525	2525	2525	0
315	20240419	144300	102538960	2525	2525	2525	2525	12
316	20240419	144200	102508660	2525	2525	2525	2525	0
317	20240419	144100	102508660	2525	2525	2525	2525	0
318	20240419	144000	102508660	2525	2525	2525	2525	0
319	20240419	143900	102508660	2525	2525	2525	2525	108
320	20240419	143800	102235960	2530	2530	2530	2530	3
321	20240419	143700	102228370	2535	2535	2535	2535	0
322	20240419	143600	102228370	2535	2535	2535	2535	0
323	20240419	143500	102228370	2535	2535	2535	2535	1
324	20240419	143400	102225835	2535	2535	2535	2535	0
325	20240419	143300	102225835	2535	2535	2535	2535	1
326	20240419	143200	102223300	2525	2525	2525	2525	200
327	20240419	143100	101718300	2535	2535	2535	2535	0
328	20240419	143000	101718300	2535	2535	2535	2535	0
329	20240419	142900	101718300	2535	2535	2535	2535	0
330	20240419	142800	101718300	2535	2535	2535	2535	1
331	20240419	142700	101715765	2535	2535	2535	2535	0
332	20240419	142600	101715765	2535	2535	2535	2535	0
333	20240419	142500	101715765	2535	2535	2535	2535	10
334	20240419	142400	101690415	2535	2535	2535	2535	0
335	20240419	142300	101690415	2535	2535	2535	2535	10
336	20240419	142200	101665065	2535	2525	2535	2525	105
337	20240419	142100	101399905	2525	2525	2525	2525	0
338	20240419	142000	101399905	2525	2530	2530	2525	10
339	20240419	141900	101374630	2535	2535	2535	2535	2
340	20240419	141800	101369560	2535	2535	2535	2535	0
341	20240419	141700	101369560	2535	2535	2535	2535	0
342	20240419	141600	101369560	2535	2535	2535	2535	0
343	20240419	141500	101369560	2535	2535	2535	2535	3
344	20240419	141400	101361955	2530	2530	2530	2530	5
345	20240419	141300	101349305	2530	2530	2530	2530	0
346	20240419	141200	101349305	2530	2530	2530	2530	0
347	20240419	141100	101349305	2530	2530	2530	2530	0
348	20240419	141000	101349305	2530	2530	2530	2530	0
349	20240419	140900	101349305	2530	2530	2530	2530	0
350	20240419	140800	101349305	2530	2530	2530	2530	89
351	20240419	140700	101124135	2535	2535	2535	2535	0
352	20240419	140600	101124135	2535	2535	2535	2535	0
353	20240419	140500	101124135	2535	2535	2535	2535	0
354	20240419	140400	101124135	2535	2535	2535	2535	0
355	20240419	140300	101124135	2535	2535	2535	2535	137
356	20240419	140200	100776840	2535	2535	2535	2535	0
357	20240419	140100	100776840	2535	2535	2535	2535	0
358	20240419	140000	100776840	2535	2535	2535	2535	0
359	20240419	135900	100776840	2535	2535	2535	2535	0
360	20240419	135800	100776840	2535	2535	2535	2535	449
361	20240419	135700	99638625	2535	2535	2535	2535	0
362	20240419	135600	99638625	2535	2535	2535	2535	0
363	20240419	135500	99638625	2535	2535	2535	2535	2
364	20240419	135400	99633555	2535	2530	2535	2530	471
365	20240419	135300	98441905	2535	2535	2535	2535	2
366	20240419	135200	98436835	2535	2535	2535	2535	0
367	20240419	135100	98436835	2535	2535	2535	2535	100
368	20240419	135000	98183335	2535	2535	2535	2535	655
369	20240419	134900	96522910	2535	2535	2535	2535	0
370	20240419	134800	96522910	2535	2535	2535	2535	0
371	20240419	134700	96522910	2535	2535	2535	2535	0
372	20240419	134600	96522910	2535	2535	2535	2535	8
373	20240419	134500	96502630	2535	2535	2535	2535	0
374	20240419	134400	96502630	2535	2535	2535	2535	0
375	20240419	134300	96502630	2535	2535	2535	2535	0
376	20240419	134200	96502630	2535	2535	2535	2535	2
377	20240419	134100	96497560	2535	2535	2535	2535	0
378	20240419	134000	96497560	2535	2535	2535	2535	0
379	20240419	133900	96497560	2535	2535	2535	2535	0
380	20240419	133800	96497560	2535	2535	2535	2535	0
381	20240419	133700	96497560	2535	2535	2535	2535	0
382	20240419	133600	96497560	2535	2535	2535	2535	0
383	20240419	133500	96497560	2535	2535	2535	2535	0
384	20240419	133400	96497560	2535	2535	2535	2535	0
385	20240419	133300	96497560	2535	2535	2535	2535	0
386	20240419	133200	96497560	2535	2535	2535	2535	0
387	20240419	133100	96497560	2535	2535	2535	2535	0
388	20240419	133000	96497560	2535	2535	2535	2535	0
389	20240419	132900	96497560	2535	2535	2535	2535	0
390	20240419	132800	96497560	2535	2535	2535	2535	0
391	20240419	132700	96497560	2535	2535	2535	2535	0
392	20240419	132600	96497560	2535	2535	2535	2535	0
393	20240419	132500	96497560	2535	2535	2535	2535	0
394	20240419	132400	96497560	2535	2535	2535	2535	0
395	20240419	132300	96497560	2535	2535	2535	2535	0
396	20240419	132200	96497560	2535	2535	2535	2535	0
397	20240419	132100	96497560	2535	2535	2535	2535	0
398	20240419	132000	96497560	2535	2535	2535	2535	0
399	20240419	131900	96497560	2535	2535	2535	2535	0
400	20240419	131800	96497560	2535	2535	2535	2535	18
401	20240419	131700	96451930	2535	2535	2535	2535	25
402	20240419	131600	96388555	2535	2530	2535	2530	12
403	20240419	131500	96358145	2530	2530	2530	2530	1
404	20240419	131400	96355615	2535	2535	2535	2535	5
405	20240419	131300	96342940	2535	2535	2535	2535	0
406	20240419	131200	96342940	2535	2535	2535	2535	1
407	20240419	131100	96340405	2530	2530	2535	2530	25
408	20240419	131000	96277130	2535	2530	2535	2530	28
409	20240419	130900	96206245	2535	2535	2535	2535	0
410	20240419	130800	96206245	2535	2535	2535	2535	0
411	20240419	130700	96206245	2535	2535	2535	2535	1
412	20240419	130600	96203710	2530	2530	2530	2530	3
413	20240419	130500	96196120	2530	2530	2530	2530	10
414	20240419	130400	96170820	2535	2535	2535	2535	0
415	20240419	130300	96170820	2535	2535	2535	2535	206
416	20240419	130200	95648610	2535	2530	2535	2530	429
417	20240419	130100	94563150	2525	2525	2525	2525	0
418	20240419	130000	94563150	2525	2525	2525	2525	0
419	20240419	125900	94563150	2525	2525	2525	2525	0
420	20240419	125800	94563150	2525	2525	2525	2525	400
421	20240419	125700	93553150	2530	2530	2530	2530	0
422	20240419	125600	93553150	2530	2530	2530	2530	0
423	20240419	125500	93553150	2530	2525	2530	2525	2
424	20240419	125400	93548095	2530	2530	2530	2530	0
425	20240419	125300	93548095	2530	2530	2530	2530	1
426	20240419	125200	93545565	2530	2530	2530	2530	1
427	20240419	125100	93543035	2525	2525	2525	2525	81
428	20240419	125000	93338510	2530	2530	2530	2530	0
429	20240419	124900	93338510	2530	2525	2530	2525	9
430	20240419	124800	93315745	2530	2530	2530	2530	16
431	20240419	124700	93275265	2530	2530	2530	2530	1
432	20240419	124600	93272735	2525	2525	2525	2525	2
433	20240419	124500	93267685	2525	2525	2525	2525	113
434	20240419	124400	92982360	2525	2525	2525	2525	0
435	20240419	124300	92982360	2525	2525	2525	2525	0
436	20240419	124200	92982360	2525	2525	2525	2525	0
437	20240419	124100	92982360	2525	2525	2525	2525	0
438	20240419	124000	92982360	2525	2525	2525	2525	5
439	20240419	123900	92969735	2525	2525	2525	2525	1
440	20240419	123800	92967210	2525	2525	2525	2525	0
441	20240419	123700	92967210	2525	2525	2525	2525	0
442	20240419	123600	92967210	2525	2525	2525	2525	300
443	20240419	123500	92209710	2525	2525	2525	2525	0
444	20240419	123400	92209710	2525	2525	2525	2525	4
445	20240419	123300	92199610	2525	2520	2525	2520	508
446	20240419	123200	90919410	2520	2520	2520	2520	500
447	20240419	123100	89659410	2520	2520	2520	2520	0
448	20240419	123000	89659410	2520	2520	2520	2520	1
449	20240419	122900	89656890	2525	2525	2525	2525	0
450	20240419	122800	89656890	2525	2525	2525	2525	0
451	20240419	122700	89656890	2525	2525	2525	2525	0
452	20240419	122600	89656890	2525	2525	2525	2525	0
453	20240419	122500	89656890	2525	2525	2525	2525	0
454	20240419	122400	89656890	2525	2525	2525	2525	1
455	20240419	122300	89654365	2525	2525	2525	2525	10
456	20240419	122200	89629115	2525	2525	2525	2525	0
457	20240419	122100	89629115	2525	2525	2525	2525	0
458	20240419	122000	89629115	2525	2525	2525	2525	0
459	20240419	121900	89629115	2525	2500	2525	2485	2596
460	20240419	121800	83115300	2500	2500	2500	2500	30
461	20240419	121700	83040300	2505	2505	2505	2505	0
462	20240419	121600	83040300	2505	2505	2505	2505	0
463	20240419	121500	83040300	2505	2505	2505	2505	0
464	20240419	121400	83040300	2505	2505	2505	2505	0
465	20240419	121300	83040300	2505	2505	2505	2505	0
466	20240419	121200	83040300	2505	2505	2505	2505	0
467	20240419	121100	83040300	2505	2505	2505	2505	0
468	20240419	121000	83040300	2505	2505	2505	2505	0
469	20240419	120900	83040300	2505	2505	2505	2505	0
470	20240419	120800	83040300	2505	2505	2505	2505	0
471	20240419	120700	83040300	2505	2505	2505	2505	0
472	20240419	120600	83040300	2505	2505	2505	2505	0
473	20240419	120500	83040300	2505	2505	2505	2505	0
474	20240419	120400	83040300	2505	2505	2505	2505	0
475	20240419	120300	83040300	2505	2505	2505	2505	0
476	20240419	120200	83040300	2505	2505	2505	2505	0
477	20240419	120100	83040300	2505	2505	2505	2505	0
478	20240419	120000	83040300	2505	2505	2505	2505	0
479	20240419	115900	83040300	2505	2505	2505	2505	1
480	20240419	115800	83037795	2500	2500	2500	2500	1407
481	20240419	115700	79520295	2485	2485	2485	2485	100
482	20240419	115600	79271795	2500	2485	2500	2485	161
483	20240419	115500	78871465	2485	2485	2485	2485	44
484	20240419	115400	78762125	2485	2485	2485	2485	0
485	20240419	115300	78762125	2485	2465	2485	2465	21
486	20240419	115200	78710340	2485	2465	2485	2465	226
487	20240419	115100	78153230	2465	2465	2465	2465	0
488	20240419	115000	78153230	2465	2470	2470	2465	335
489	20240419	114900	77326720	2485	2485	2485	2485	0
490	20240419	114800	77326720	2485	2485	2485	2485	600
491	20240419	114700	75835720	2490	2490	2490	2490	0
492	20240419	114600	75835720	2490	2490	2490	2490	0
493	20240419	114500	75835720	2490	2470	2490	2470	5
494	20240419	114400	75823320	2470	2470	2470	2470	52
495	20240419	114300	75694880	2470	2470	2475	2465	181
496	20240419	114200	75247370	2465	2485	2485	2460	601
497	20240419	114100	73764765	2485	2485	2485	2485	0
498	20240419	114000	73764765	2485	2485	2485	2485	2
499	20240419	113900	73759795	2480	2490	2490	2480	115
500	20240419	113800	73474315	2505	2490	2505	2490	158
501	20240419	113700	73080865	2505	2505	2505	2505	50
502	20240419	113600	72955615	2505	2500	2505	2500	387
503	20240419	113500	71988110	2500	2500	2500	2500	50
504	20240419	113400	71863110	2500	2500	2500	2500	0
505	20240419	113300	71863110	2500	2495	2500	2495	3
506	20240419	113200	71855615	2495	2495	2495	2495	0
507	20240419	113100	71855615	2495	2495	2495	2495	12
508	20240419	113000	71825675	2500	2510	2510	2500	2058
509	20240419	112900	66680645	2500	2500	2500	2500	555
510	20240419	112800	65293145	2510	2510	2510	2510	1
511	20240419	112700	65290635	2500	2500	2500	2500	716
512	20240419	112600	63500635	2515	2515	2515	2515	0
513	20240419	112500	63500635	2515	2515	2515	2515	1
514	20240419	112400	63498120	2500	2500	2500	2500	4126
515	20240419	112300	53183120	2500	2500	2500	2500	0
516	20240419	112200	53183120	2500	2515	2515	2500	201
517	20240419	112100	52680605	2500	2515	2515	2500	202
518	20240419	112000	52175305	2515	2515	2515	2515	200
519	20240419	111900	51672305	2515	2515	2515	2515	0
520	20240419	111800	51672305	2515	2515	2515	2515	0
521	20240419	111700	51672305	2515	2515	2515	2515	0
522	20240419	111600	51672305	2515	2515	2515	2515	0
523	20240419	111500	51672305	2515	2515	2515	2515	3
524	20240419	111400	51664760	2500	2500	2500	2500	28
525	20240419	111300	51594760	2500	2505	2505	2500	50
526	20240419	111200	51469755	2515	2515	2515	2515	30
527	20240419	111100	51394305	2520	2520	2520	2520	0
528	20240419	111000	51394305	2520	2520	2520	2520	1
529	20240419	110900	51391785	2520	2520	2520	2520	0
530	20240419	110800	51391785	2520	2515	2520	2515	5
531	20240419	110700	51379190	2525	2525	2525	2525	0
532	20240419	110600	51379190	2525	2525	2525	2525	0
533	20240419	110500	51379190	2525	2525	2525	2525	0
534	20240419	110400	51379190	2525	2525	2525	2525	1
535	20240419	110300	51376665	2530	2530	2530	2530	0
536	20240419	110200	51376665	2530	2525	2530	2525	12
537	20240419	110100	51346360	2500	2500	2500	2500	1
538	20240419	110000	51343860	2500	2525	2525	2500	943
539	20240419	105900	48986335	2500	2505	2505	2500	627
540	20240419	105800	47418750	2505	2500	2505	2500	201
541	20240419	105700	46916245	2500	2505	2505	2500	1724
542	20240419	105600	42605320	2530	2530	2530	2530	12
543	20240419	105500	42574960	2530	2530	2530	2530	3
544	20240419	105400	42567370	2535	2535	2535	2535	0
545	20240419	105300	42567370	2535	2535	2535	2535	0
546	20240419	105200	42567370	2535	2535	2535	2535	10
547	20240419	105100	42542020	2535	2535	2535	2535	0
548	20240419	105000	42542020	2535	2530	2535	2530	20
549	20240419	104900	42491370	2530	2530	2530	2530	0
550	20240419	104800	42491370	2530	2530	2530	2530	0
551	20240419	104700	42491370	2530	2530	2530	2530	1277
552	20240419	104600	39260560	2530	2530	2530	2530	0
553	20240419	104500	39260560	2530	2530	2530	2530	0
554	20240419	104400	39260560	2530	2530	2530	2530	0
555	20240419	104300	39260560	2530	2530	2530	2530	0
556	20240419	104200	39260560	2530	2530	2530	2530	0
557	20240419	104100	39260560	2530	2530	2530	2530	0
558	20240419	104000	39260560	2530	2525	2530	2525	132
559	20240419	103900	38927245	2525	2525	2525	2525	0
560	20240419	103800	38927245	2525	2525	2525	2525	0
561	20240419	103700	38927245	2525	2525	2525	2525	0
562	20240419	103600	38927245	2525	2510	2525	2510	13
563	20240419	103500	38894600	2525	2525	2525	2525	0
564	20240419	103400	38894600	2525	2525	2525	2525	40
565	20240419	103300	38793600	2530	2530	2530	2530	0
566	20240419	103200	38793600	2530	2505	2530	2500	33
567	20240419	103100	38711060	2500	2510	2510	2500	2294
568	20240419	103000	32965660	2510	2515	2515	2510	2
569	20240419	102900	32960635	2545	2545	2545	2545	0
570	20240419	102800	32960635	2545	2515	2545	2510	1443
571	20240419	102700	29338560	2515	2520	2520	2515	461
572	20240419	102600	28176940	2545	2545	2545	2545	0
573	20240419	102500	28176940	2545	2540	2545	2520	60
574	20240419	102400	28025450	2545	2545	2545	2545	0
575	20240419	102300	28025450	2545	2545	2545	2545	40
576	20240419	102200	27923650	2550	2550	2550	2550	0
577	20240419	102100	27923650	2550	2550	2550	2550	0
578	20240419	102000	27923650	2550	2545	2550	2545	5
579	20240419	101900	27910910	2550	2545	2550	2545	4
580	20240419	101800	27900725	2540	2540	2540	2540	0
581	20240419	101700	27900725	2540	2540	2540	2540	0
582	20240419	101600	27900725	2540	2540	2540	2540	0
583	20240419	101500	27900725	2540	2540	2540	2540	0
584	20240419	101400	27900725	2540	2540	2540	2540	0
585	20240419	101300	27900725	2540	2540	2540	2540	87
586	20240419	101200	27679745	2545	2545	2545	2545	0
587	20240419	101100	27679745	2545	2545	2545	2545	492
588	20240419	101000	26427605	2550	2550	2550	2550	0
589	20240419	100900	26427605	2550	2550	2550	2550	0
590	20240419	100800	26427605	2550	2550	2550	2550	1
591	20240419	100700	26425055	2530	2550	2550	2530	260
592	20240419	100600	25762255	2550	2550	2550	2550	0
593	20240419	100500	25762255	2550	2550	2550	2550	70
594	20240419	100400	25583755	2550	2550	2550	2550	51
595	20240419	100300	25453705	2550	2550	2550	2550	0
596	20240419	100200	25453705	2550	2550	2550	2550	0
597	20240419	100100	25453705	2550	2550	2550	2550	0
598	20240419	100000	25453705	2550	2550	2550	2550	0
599	20240419	095900	25453705	2550	2550	2550	2550	1
600	20240419	095800	25451155	2550	2550	2550	2550	0
601	20240419	095700	25451155	2550	2550	2550	2550	1
602	20240419	095600	25448605	2550	2550	2550	2550	0
603	20240419	095500	25448605	2550	2550	2550	2550	210
604	20240419	095400	24913105	2550	2550	2550	2550	0
605	20240419	095300	24913105	2550	2550	2550	2550	0
606	20240419	095200	24913105	2550	2550	2550	2550	0
607	20240419	095100	24913105	2550	2550	2550	2550	0
608	20240419	095000	24913105	2550	2545	2550	2545	11
609	20240419	094900	24885105	2545	2545	2545	2545	1
610	20240419	094800	24882560	2550	2550	2550	2550	0
611	20240419	094700	24882560	2550	2550	2550	2550	0
612	20240419	094600	24882560	2550	2550	2550	2550	0
613	20240419	094500	24882560	2550	2550	2550	2550	0
614	20240419	094400	24882560	2550	2550	2550	2550	0
615	20240419	094300	24882560	2550	2550	2550	2550	0
616	20240419	094200	24882560	2550	2520	2550	2515	38
617	20240419	094100	24786430	2550	2550	2550	2550	0
618	20240419	094000	24786430	2550	2550	2550	2550	0
619	20240419	093900	24786430	2550	2550	2550	2550	0
620	20240419	093800	24786430	2550	2550	2550	2550	0
621	20240419	093700	24786430	2550	2545	2550	2545	2
622	20240419	093600	24781335	2520	2520	2520	2520	1
623	20240419	093500	24778815	2550	2550	2550	2550	0
624	20240419	093400	24778815	2550	2550	2550	2550	0
625	20240419	093300	24778815	2550	2550	2550	2550	0
626	20240419	093200	24778815	2550	2550	2550	2550	0
627	20240419	093100	24778815	2550	2525	2550	2525	6
628	20240419	093000	24763540	2550	2550	2550	2550	182
629	20240419	092900	24299440	2550	2550	2550	2550	0
630	20240419	092800	24299440	2550	2550	2550	2550	0
631	20240419	092700	24299440	2550	2550	2550	2550	10
632	20240419	092600	24273940	2550	2550	2550	2550	0
633	20240419	092500	24273940	2550	2550	2550	2550	0
634	20240419	092400	24273940	2550	2550	2550	2550	0
635	20240419	092300	24273940	2550	2535	2550	2535	700
636	20240419	092200	22497475	2535	2535	2535	2535	0
637	20240419	092100	22497475	2535	2535	2535	2535	0
638	20240419	092000	22497475	2535	2535	2535	2535	50
639	20240419	091900	22370725	2535	2535	2535	2535	16
640	20240419	091800	22330165	2535	2530	2535	2520	509
641	20240419	091700	21042285	2530	2520	2530	2520	242
642	20240419	091600	20431265	2535	2535	2535	2535	7
643	20240419	091500	20413520	2520	2520	2535	2520	1078
644	20240419	091400	17694205	2520	2515	2520	2515	37
645	20240419	091300	17601145	2515	2515	2515	2515	0
646	20240419	091200	17601145	2515	2510	2515	2510	18
647	20240419	091100	17555945	2510	2510	2510	2510	50
648	20240419	091000	17430445	2515	2515	2515	2515	106
649	20240419	090900	17163855	2515	2510	2515	2510	11
650	20240419	090800	17136195	2500	2505	2505	2500	303
651	20240419	090700	16378685	2520	2520	2520	2520	3
652	20240419	090600	16371125	2500	2515	2515	2500	2226
653	20240419	090500	10796975	2525	2525	2530	2525	392
654	20240419	090400	9807025	2540	2540	2540	2540	35
655	20240419	090300	9718125	2550	2555	2555	2515	724
656	20240419	090200	7888895	2560	2545	2560	2545	397
657	20240419	090100	6874170	2515	2525	2555	2515	872
658	20240419	090000	4665320	2525	2515	2525	2510	1849