KissMeData/100130/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	195200	225042645	2930	2930	2930	2930	4736
3	20240419	195100	225042645	2930	2930	2930	2930	0
4	20240419	195000	225042645	2930	2930	2930	2930	0
5	20240419	194900	225042645	2930	2930	2930	2930	0
6	20240419	194800	225042645	2930	2930	2930	2930	0
7	20240419	194700	225042645	2930	2930	2930	2930	0
8	20240419	194600	225042645	2930	2930	2930	2930	0
9	20240419	194500	225042645	2930	2930	2930	2930	0
10	20240419	194400	225042645	2930	2930	2930	2930	0
11	20240419	194300	225042645	2930	2930	2930	2930	0
12	20240419	194200	225042645	2930	2930	2930	2930	0
13	20240419	194100	225042645	2930	2930	2930	2930	0
14	20240419	194000	225042645	2930	2930	2930	2930	0
15	20240419	193900	225042645	2930	2930	2930	2930	0
16	20240419	193800	225042645	2930	2930	2930	2930	0
17	20240419	193700	225042645	2930	2930	2930	2930	0
18	20240419	193600	225042645	2930	2930	2930	2930	0
19	20240419	193500	225042645	2930	2930	2930	2930	0
20	20240419	193400	225042645	2930	2930	2930	2930	0
21	20240419	193300	225042645	2930	2930	2930	2930	0
22	20240419	193200	225042645	2930	2930	2930	2930	0
23	20240419	193100	225042645	2930	2930	2930	2930	0
24	20240419	193000	225042645	2930	2930	2930	2930	0
25	20240419	192900	225042645	2930	2930	2930	2930	0
26	20240419	192800	225042645	2930	2930	2930	2930	0
27	20240419	192700	225042645	2930	2930	2930	2930	0
28	20240419	192600	225042645	2930	2930	2930	2930	0
29	20240419	192500	225042645	2930	2930	2930	2930	0
30	20240419	192400	225042645	2930	2930	2930	2930	0
31	20240419	192300	225042645	2930	2930	2930	2930	0
32	20240419	192200	225042645	2930	2930	2930	2930	4736
33	20240419	192100	225042645	2930	2930	2930	2930	0
34	20240419	192000	225042645	2930	2930	2930	2930	0
35	20240419	191900	225042645	2930	2930	2930	2930	0
36	20240419	191800	225042645	2930	2930	2930	2930	0
37	20240419	191700	225042645	2930	2930	2930	2930	0
38	20240419	191600	225042645	2930	2930	2930	2930	0
39	20240419	191500	225042645	2930	2930	2930	2930	0
40	20240419	191400	225042645	2930	2930	2930	2930	0
41	20240419	191300	225042645	2930	2930	2930	2930	0
42	20240419	191200	225042645	2930	2930	2930	2930	0
43	20240419	191100	225042645	2930	2930	2930	2930	0
44	20240419	191000	225042645	2930	2930	2930	2930	0
45	20240419	190900	225042645	2930	2930	2930	2930	0
46	20240419	190800	225042645	2930	2930	2930	2930	0
47	20240419	190700	225042645	2930	2930	2930	2930	0
48	20240419	190600	225042645	2930	2930	2930	2930	0
49	20240419	190500	225042645	2930	2930	2930	2930	0
50	20240419	190400	225042645	2930	2930	2930	2930	0
51	20240419	190300	225042645	2930	2930	2930	2930	0
52	20240419	190200	225042645	2930	2930	2930	2930	0
53	20240419	190100	225042645	2930	2930	2930	2930	0
54	20240419	190000	225042645	2930	2930	2930	2930	0
55	20240419	185900	225042645	2930	2930	2930	2930	0
56	20240419	185800	225042645	2930	2930	2930	2930	0
57	20240419	185700	225042645	2930	2930	2930	2930	0
58	20240419	185600	225042645	2930	2930	2930	2930	0
59	20240419	185500	225042645	2930	2930	2930	2930	0
60	20240419	185400	225042645	2930	2930	2930	2930	0
61	20240419	185300	225042645	2930	2930	2930	2930	0
62	20240419	185200	225042645	2930	2930	2930	2930	4736
63	20240419	185100	225042645	2930	2930	2930	2930	0
64	20240419	185000	225042645	2930	2930	2930	2930	0
65	20240419	184900	225042645	2930	2930	2930	2930	0
66	20240419	184800	225042645	2930	2930	2930	2930	0
67	20240419	184700	225042645	2930	2930	2930	2930	0
68	20240419	184600	225042645	2930	2930	2930	2930	0
69	20240419	184500	225042645	2930	2930	2930	2930	0
70	20240419	184400	225042645	2930	2930	2930	2930	0
71	20240419	184300	225042645	2930	2930	2930	2930	0
72	20240419	184200	225042645	2930	2930	2930	2930	0
73	20240419	184100	225042645	2930	2930	2930	2930	0
74	20240419	184000	225042645	2930	2930	2930	2930	0
75	20240419	183900	225042645	2930	2930	2930	2930	0
76	20240419	183800	225042645	2930	2930	2930	2930	0
77	20240419	183700	225042645	2930	2930	2930	2930	0
78	20240419	183600	225042645	2930	2930	2930	2930	0
79	20240419	183500	225042645	2930	2930	2930	2930	0
80	20240419	183400	225042645	2930	2930	2930	2930	0
81	20240419	183300	225042645	2930	2930	2930	2930	0
82	20240419	183200	225042645	2930	2930	2930	2930	0
83	20240419	183100	225042645	2930	2930	2930	2930	0
84	20240419	183000	225042645	2930	2930	2930	2930	0
85	20240419	182900	225042645	2930	2930	2930	2930	0
86	20240419	182800	225042645	2930	2930	2930	2930	0
87	20240419	182700	225042645	2930	2930	2930	2930	0
88	20240419	182600	225042645	2930	2930	2930	2930	0
89	20240419	182500	225042645	2930	2930	2930	2930	0
90	20240419	182400	225042645	2930	2930	2930	2930	0
91	20240419	182300	225042645	2930	2930	2930	2930	0
92	20240419	182200	225042645	2930	2930	2930	2930	4736
93	20240419	182100	225042645	2930	2930	2930	2930	0
94	20240419	182000	225042645	2930	2930	2930	2930	0
95	20240419	181900	225042645	2930	2930	2930	2930	0
96	20240419	181800	225042645	2930	2930	2930	2930	0
97	20240419	181700	225042645	2930	2930	2930	2930	0
98	20240419	181600	225042645	2930	2930	2930	2930	0
99	20240419	181500	225042645	2930	2930	2930	2930	0
100	20240419	181400	225042645	2930	2930	2930	2930	0
101	20240419	181300	225042645	2930	2930	2930	2930	0
102	20240419	181200	225042645	2930	2930	2930	2930	0
103	20240419	181100	225042645	2930	2930	2930	2930	0
104	20240419	181000	225042645	2930	2930	2930	2930	0
105	20240419	180900	225042645	2930	2930	2930	2930	0
106	20240419	180800	225042645	2930	2930	2930	2930	0
107	20240419	180700	225042645	2930	2930	2930	2930	0
108	20240419	180600	225042645	2930	2930	2930	2930	0
109	20240419	180500	225042645	2930	2930	2930	2930	0
110	20240419	180400	225042645	2930	2930	2930	2930	0
111	20240419	180300	225042645	2930	2930	2930	2930	0
112	20240419	180200	225042645	2930	2930	2930	2930	0
113	20240419	180100	225042645	2930	2930	2930	2930	0
114	20240419	180000	225042645	2930	2930	2930	2930	0
115	20240419	175900	225042645	2930	2930	2930	2930	0
116	20240419	175800	225042645	2930	2930	2930	2930	0
117	20240419	175700	225042645	2930	2930	2930	2930	0
118	20240419	175600	225042645	2930	2930	2930	2930	0
119	20240419	175500	225042645	2930	2930	2930	2930	0
120	20240419	175400	225042645	2930	2930	2930	2930	0
121	20240419	175300	225042645	2930	2930	2930	2930	0
122	20240419	175200	225042645	2930	2930	2930	2930	4736
123	20240419	175100	225042645	2930	2930	2930	2930	0
124	20240419	175000	225042645	2930	2930	2930	2930	0
125	20240419	174900	225042645	2930	2930	2930	2930	0
126	20240419	174800	225042645	2930	2930	2930	2930	0
127	20240419	174700	225042645	2930	2930	2930	2930	0
128	20240419	174600	225042645	2930	2930	2930	2930	0
129	20240419	174500	225042645	2930	2930	2930	2930	0
130	20240419	174400	225042645	2930	2930	2930	2930	0
131	20240419	174300	225042645	2930	2930	2930	2930	0
132	20240419	174200	225042645	2930	2930	2930	2930	0
133	20240419	174100	225042645	2930	2930	2930	2930	0
134	20240419	174000	225042645	2930	2930	2930	2930	0
135	20240419	173900	225042645	2930	2930	2930	2930	0
136	20240419	173800	225042645	2930	2930	2930	2930	0
137	20240419	173700	225042645	2930	2930	2930	2930	0
138	20240419	173600	225042645	2930	2930	2930	2930	0
139	20240419	173500	225042645	2930	2930	2930	2930	0
140	20240419	173400	225042645	2930	2930	2930	2930	0
141	20240419	173300	225042645	2930	2930	2930	2930	0
142	20240419	173200	225042645	2930	2930	2930	2930	0
143	20240419	173100	225042645	2930	2930	2930	2930	0
144	20240419	173000	225042645	2930	2930	2930	2930	0
145	20240419	172900	225042645	2930	2930	2930	2930	0
146	20240419	172800	225042645	2930	2930	2930	2930	0
147	20240419	172700	225042645	2930	2930	2930	2930	0
148	20240419	172600	225042645	2930	2930	2930	2930	0
149	20240419	172500	225042645	2930	2930	2930	2930	0
150	20240419	172400	225042645	2930	2930	2930	2930	0
151	20240419	172300	225042645	2930	2930	2930	2930	0
152	20240419	172200	225042645	2930	2930	2930	2930	4736
153	20240419	172100	225042645	2930	2930	2930	2930	0
154	20240419	172000	225042645	2930	2930	2930	2930	0
155	20240419	171900	225042645	2930	2930	2930	2930	0
156	20240419	171800	225042645	2930	2930	2930	2930	0
157	20240419	171700	225042645	2930	2930	2930	2930	0
158	20240419	171600	225042645	2930	2930	2930	2930	0
159	20240419	171500	225042645	2930	2930	2930	2930	0
160	20240419	171400	225042645	2930	2930	2930	2930	0
161	20240419	171300	225042645	2930	2930	2930	2930	0
162	20240419	171200	225042645	2930	2930	2930	2930	0
163	20240419	171100	225042645	2930	2930	2930	2930	0
164	20240419	171000	225042645	2930	2930	2930	2930	0
165	20240419	170900	225042645	2930	2930	2930	2930	0
166	20240419	170800	225042645	2930	2930	2930	2930	0
167	20240419	170700	225042645	2930	2930	2930	2930	0
168	20240419	170600	225042645	2930	2930	2930	2930	0
169	20240419	170500	225042645	2930	2930	2930	2930	0
170	20240419	170400	225042645	2930	2930	2930	2930	0
171	20240419	170300	225042645	2930	2930	2930	2930	0
172	20240419	170200	225042645	2930	2930	2930	2930	0
173	20240419	170100	225042645	2930	2930	2930	2930	0
174	20240419	170000	225042645	2930	2930	2930	2930	0
175	20240419	165900	225042645	2930	2930	2930	2930	0
176	20240419	165800	225042645	2930	2930	2930	2930	0
177	20240419	165700	225042645	2930	2930	2930	2930	0
178	20240419	165600	225042645	2930	2930	2930	2930	0
179	20240419	165500	225042645	2930	2930	2930	2930	0
180	20240419	165400	225042645	2930	2930	2930	2930	0
181	20240419	165300	225042645	2930	2930	2930	2930	0
182	20240419	165200	225042645	2930	2930	2930	2930	4736
183	20240419	165100	225042645	2930	2930	2930	2930	0
184	20240419	165000	225042645	2930	2930	2930	2930	0
185	20240419	164900	225042645	2930	2930	2930	2930	0
186	20240419	164800	225042645	2930	2930	2930	2930	0
187	20240419	164700	225042645	2930	2930	2930	2930	0
188	20240419	164600	225042645	2930	2930	2930	2930	0
189	20240419	164500	225042645	2930	2930	2930	2930	0
190	20240419	164400	225042645	2930	2930	2930	2930	0
191	20240419	164300	225042645	2930	2930	2930	2930	0
192	20240419	164200	225042645	2930	2930	2930	2930	0
193	20240419	164100	225042645	2930	2930	2930	2930	0
194	20240419	164000	225042645	2930	2930	2930	2930	0
195	20240419	163900	225042645	2930	2930	2930	2930	0
196	20240419	163800	225042645	2930	2930	2930	2930	0
197	20240419	163700	225042645	2930	2930	2930	2930	0
198	20240419	163600	225042645	2930	2930	2930	2930	0
199	20240419	163500	225042645	2930	2930	2930	2930	0
200	20240419	163400	225042645	2930	2930	2930	2930	0
201	20240419	163300	225042645	2930	2930	2930	2930	0
202	20240419	163200	225042645	2930	2930	2930	2930	0
203	20240419	163100	225042645	2930	2930	2930	2930	0
204	20240419	163000	225042645	2930	2930	2930	2930	0
205	20240419	162900	225042645	2930	2930	2930	2930	0
206	20240419	162800	225042645	2930	2930	2930	2930	0
207	20240419	162700	225042645	2930	2930	2930	2930	0
208	20240419	162600	225042645	2930	2930	2930	2930	0
209	20240419	162500	225042645	2930	2930	2930	2930	0
210	20240419	162400	225042645	2930	2930	2930	2930	0
211	20240419	162300	225042645	2930	2930	2930	2930	0
212	20240419	162200	225042645	2930	2930	2930	2930	4736
213	20240419	162100	225042645	2930	2930	2930	2930	0
214	20240419	162000	225042645	2930	2930	2930	2930	0
215	20240419	161900	225042645	2930	2930	2930	2930	0
216	20240419	161800	225042645	2930	2930	2930	2930	0
217	20240419	161700	225042645	2930	2930	2930	2930	0
218	20240419	161600	225042645	2930	2930	2930	2930	0
219	20240419	161500	225042645	2930	2930	2930	2930	0
220	20240419	161400	225042645	2930	2930	2930	2930	0
221	20240419	161300	225042645	2930	2930	2930	2930	0
222	20240419	161200	225042645	2930	2930	2930	2930	0
223	20240419	161100	225042645	2930	2930	2930	2930	0
224	20240419	161000	225042645	2930	2930	2930	2930	0
225	20240419	160900	225042645	2930	2930	2930	2930	0
226	20240419	160800	225042645	2930	2930	2930	2930	0
227	20240419	160700	225042645	2930	2930	2930	2930	0
228	20240419	160600	225042645	2930	2930	2930	2930	0
229	20240419	160500	225042645	2930	2930	2930	2930	0
230	20240419	160400	225042645	2930	2930	2930	2930	0
231	20240419	160300	225042645	2930	2930	2930	2930	0
232	20240419	160200	225042645	2930	2930	2930	2930	0
233	20240419	160100	225042645	2930	2930	2930	2930	0
234	20240419	160000	225042645	2930	2930	2930	2930	0
235	20240419	155900	225042645	2930	2930	2930	2930	0
236	20240419	155800	225042645	2930	2930	2930	2930	0
237	20240419	155700	225042645	2930	2930	2930	2930	0
238	20240419	155600	225042645	2930	2930	2930	2930	0
239	20240419	155500	225042645	2930	2930	2930	2930	0
240	20240419	155400	225042645	2930	2930	2930	2930	0
241	20240419	155300	225042645	2930	2930	2930	2930	0
242	20240419	155200	225042645	2930	2930	2930	2930	4736
243	20240419	155100	225042645	2930	2930	2930	2930	0
244	20240419	155000	225042645	2930	2930	2930	2930	0
245	20240419	154900	225042645	2930	2930	2930	2930	0
246	20240419	154800	225042645	2930	2930	2930	2930	0
247	20240419	154700	225042645	2930	2930	2930	2930	0
248	20240419	154600	225042645	2930	2930	2930	2930	0
249	20240419	154500	225042645	2930	2930	2930	2930	0
250	20240419	154400	225042645	2930	2930	2930	2930	0
251	20240419	154300	225042645	2930	2930	2930	2930	0
252	20240419	154200	225042645	2930	2930	2930	2930	0
253	20240419	154100	225042645	2930	2930	2930	2930	0
254	20240419	154000	225042645	2930	2930	2930	2930	0
255	20240419	153900	225042645	2930	2930	2930	2930	0
256	20240419	153800	225042645	2930	2930	2930	2930	0
257	20240419	153700	225042645	2930	2930	2930	2930	0
258	20240419	153600	225042645	2930	2930	2930	2930	0
259	20240419	153500	225042645	2930	2930	2930	2930	0
260	20240419	153400	225042645	2930	2930	2930	2930	0
261	20240419	153300	225042645	2930	2930	2930	2930	0
262	20240419	153200	225042645	2930	2930	2930	2930	0
263	20240419	153100	225042645	2930	2930	2930	2930	0
264	20240419	153000	225042645	2930	2930	2930	2930	4736
265	20240419	152900	211166165	2905	2905	2905	2905	0
266	20240419	152800	211166165	2905	2905	2905	2905	0
267	20240419	152700	211166165	2905	2905	2905	2905	0
268	20240419	152600	211166165	2905	2905	2905	2905	0
269	20240419	152500	211166165	2905	2905	2905	2905	0
270	20240419	152400	211166165	2905	2905	2905	2905	0
271	20240419	152300	211166165	2905	2905	2905	2905	0
272	20240419	152200	211166165	2905	2905	2905	2905	0
273	20240419	152100	211166165	2905	2905	2905	2905	0
274	20240419	152000	211166165	2905	2905	2905	2905	0
275	20240419	151900	211166165	2905	2900	2910	2890	3704
276	20240419	151800	200389400	2900	2900	2900	2900	3
277	20240419	151700	200380700	2900	2905	2905	2900	33
278	20240419	151600	200284890	2900	2900	2900	2900	100
279	20240419	151500	199994890	2900	2905	2910	2900	88
280	20240419	151400	199739095	2910	2905	2910	2905	361
281	20240419	151300	198690385	2905	2905	2905	2905	23
282	20240419	151200	198623570	2905	2905	2905	2905	3
283	20240419	151100	198614855	2905	2905	2905	2905	0
284	20240419	151000	198614855	2905	2905	2905	2905	32
285	20240419	150900	198521895	2905	2905	2905	2905	31
286	20240419	150800	198431840	2905	2905	2905	2905	103
287	20240419	150700	198132625	2905	2910	2910	2900	78
288	20240419	150600	197906405	2910	2910	2910	2910	4
289	20240419	150500	197894765	2910	2905	2910	2905	153
290	20240419	150400	197450255	2910	2905	2910	2905	380
291	20240419	150300	196345605	2900	2890	2900	2890	1704
292	20240419	150200	191414500	2890	2890	2890	2890	236
293	20240419	150100	190732460	2890	2890	2890	2890	155
294	20240419	150000	190284510	2890	2890	2890	2885	101
295	20240419	145900	189993115	2890	2890	2890	2890	0
296	20240419	145800	189993115	2890	2885	2890	2885	560
297	20240419	145700	188377455	2885	2885	2885	2885	0
298	20240419	145600	188377455	2885	2885	2885	2885	34
299	20240419	145500	188279365	2885	2885	2885	2885	20
300	20240419	145400	188221665	2880	2880	2880	2880	116
301	20240419	145300	187887585	2880	2880	2880	2880	0
302	20240419	145200	187887585	2880	2880	2880	2880	0
303	20240419	145100	187887585	2880	2880	2880	2880	52
304	20240419	145000	187737825	2880	2880	2880	2880	10
305	20240419	144900	187709025	2880	2880	2880	2880	300
306	20240419	144800	186845025	2880	2880	2880	2880	186
307	20240419	144700	186309345	2880	2880	2880	2880	27
308	20240419	144600	186231585	2880	2880	2880	2880	0
309	20240419	144500	186231585	2880	2875	2880	2875	96
310	20240419	144400	185955485	2875	2875	2875	2875	13
311	20240419	144300	185918110	2880	2880	2880	2880	0
312	20240419	144200	185918110	2880	2880	2880	2880	331
313	20240419	144100	184964830	2880	2875	2880	2875	520
314	20240419	144000	183468015	2880	2880	2880	2880	0
315	20240419	143900	183468015	2880	2880	2880	2880	4
316	20240419	143800	183456495	2875	2875	2875	2875	0
317	20240419	143700	183456495	2875	2875	2880	2875	35
318	20240419	143600	183355860	2880	2880	2880	2880	1
319	20240419	143500	183352980	2880	2880	2880	2880	0
320	20240419	143400	183352980	2880	2880	2880	2880	3
321	20240419	143300	183344340	2880	2880	2880	2880	4
322	20240419	143200	183332820	2880	2875	2880	2875	50
323	20240419	143100	183188930	2875	2875	2875	2875	169
324	20240419	143000	182703055	2875	2875	2875	2875	23
325	20240419	142900	182636930	2875	2875	2875	2875	65
326	20240419	142800	182450055	2875	2875	2875	2875	0
327	20240419	142700	182450055	2875	2875	2875	2875	0
328	20240419	142600	182450055	2875	2875	2875	2875	795
329	20240419	142500	180164430	2875	2875	2875	2875	2
330	20240419	142400	180158680	2875	2875	2875	2875	5
331	20240419	142300	180144305	2875	2875	2875	2875	3
332	20240419	142200	180135680	2875	2875	2875	2875	19
333	20240419	142100	180081055	2875	2870	2875	2870	161
334	20240419	142000	179618975	2870	2870	2870	2870	361
335	20240419	141900	178582905	2870	2870	2875	2870	208
336	20240419	141800	177985920	2865	2870	2870	2865	198
337	20240419	141700	177417835	2870	2870	2870	2865	62
338	20240419	141600	177240145	2870	2870	2870	2870	65
339	20240419	141500	177053595	2870	2870	2870	2870	10
340	20240419	141400	177024895	2870	2870	2870	2870	0
341	20240419	141300	177024895	2870	2870	2870	2870	1017
342	20240419	141200	174106105	2870	2870	2870	2870	5
343	20240419	141100	174091755	2865	2870	2870	2865	44
344	20240419	141000	173965545	2870	2870	2870	2865	18
345	20240419	140900	173913955	2870	2870	2870	2870	6
346	20240419	140800	173896735	2870	2870	2870	2870	85
347	20240419	140700	173652785	2870	2870	2870	2865	18
348	20240419	140600	173601195	2870	2870	2870	2870	3
349	20240419	140500	173592585	2870	2870	2870	2870	0
350	20240419	140400	173592585	2870	2870	2870	2870	0
351	20240419	140300	173592585	2870	2870	2870	2870	0
352	20240419	140200	173592585	2870	2870	2870	2870	0
353	20240419	140100	173592585	2870	2870	2870	2870	0
354	20240419	140000	173592585	2870	2870	2870	2870	0
355	20240419	135900	173592585	2870	2870	2870	2870	0
356	20240419	135800	173592585	2870	2870	2870	2870	0
357	20240419	135700	173592585	2870	2870	2870	2870	2
358	20240419	135600	173586845	2870	2870	2870	2870	0
359	20240419	135500	173586845	2870	2870	2870	2870	0
360	20240419	135400	173586845	2870	2870	2870	2870	3
361	20240419	135300	173578235	2870	2870	2870	2870	0
362	20240419	135200	173578235	2870	2870	2870	2870	0
363	20240419	135100	173578235	2870	2870	2870	2870	0
364	20240419	135000	173578235	2870	2870	2870	2870	0
365	20240419	134900	173578235	2870	2870	2870	2870	0
366	20240419	134800	173578235	2870	2870	2870	2870	0
367	20240419	134700	173578235	2870	2870	2870	2870	0
368	20240419	134600	173578235	2870	2870	2870	2870	1
369	20240419	134500	173575365	2855	2855	2855	2855	0
370	20240419	134400	173575365	2855	2855	2855	2855	0
371	20240419	134300	173575365	2855	2855	2855	2855	17
372	20240419	134200	173526830	2870	2865	2870	2865	1001
373	20240419	134100	170654535	2860	2865	2865	2860	101
374	20240419	134000	170365670	2870	2870	2870	2870	0
375	20240419	133900	170365670	2870	2870	2870	2870	0
376	20240419	133800	170365670	2870	2870	2870	2870	0
377	20240419	133700	170365670	2870	2855	2870	2855	1000
378	20240419	133600	167501385	2855	2855	2855	2855	33
379	20240419	133500	167407170	2855	2860	2860	2855	11
380	20240419	133400	167375755	2860	2860	2860	2855	13
381	20240419	133300	167338620	2855	2855	2855	2855	150
382	20240419	133200	166910370	2855	2855	2855	2855	0
383	20240419	133100	166910370	2855	2855	2855	2855	40
384	20240419	133000	166796170	2855	2855	2855	2855	50
385	20240419	132900	166653420	2855	2855	2855	2855	50
386	20240419	132800	166510670	2860	2860	2860	2860	0
387	20240419	132700	166510670	2860	2860	2860	2860	0
388	20240419	132600	166510670	2860	2860	2860	2860	4
389	20240419	132500	166499230	2860	2860	2860	2860	103
390	20240419	132400	166204650	2860	2860	2860	2860	12
391	20240419	132300	166170330	2860	2860	2860	2860	15
392	20240419	132200	166127430	2855	2855	2855	2855	51
393	20240419	132100	165981825	2855	2855	2855	2855	30
394	20240419	132000	165896175	2855	2855	2855	2855	70
395	20240419	131900	165696325	2855	2855	2855	2855	0
396	20240419	131800	165696325	2855	2855	2855	2855	3
397	20240419	131700	165687760	2855	2855	2855	2855	0
398	20240419	131600	165687760	2855	2845	2855	2845	19
399	20240419	131500	165633685	2855	2850	2855	2850	103
400	20240419	131400	165340120	2850	2850	2850	2850	200
401	20240419	131300	164770120	2850	2855	2855	2850	660
402	20240419	131200	162888750	2855	2860	2860	2855	21
403	20240419	131100	162828725	2860	2860	2860	2860	11
404	20240419	131000	162797265	2860	2860	2860	2860	41
405	20240419	130900	162680005	2860	2860	2860	2860	17
406	20240419	130800	162631385	2855	2855	2855	2855	0
407	20240419	130700	162631385	2855	2855	2855	2855	28
408	20240419	130600	162551445	2855	2855	2855	2855	5
409	20240419	130500	162537170	2855	2855	2855	2855	0
410	20240419	130400	162537170	2855	2855	2855	2855	32
411	20240419	130300	162445810	2855	2855	2855	2855	0
412	20240419	130200	162445810	2855	2855	2855	2855	5
413	20240419	130100	162431535	2855	2855	2855	2855	1
414	20240419	130000	162428680	2855	2855	2855	2855	6
415	20240419	125900	162411550	2855	2855	2855	2855	2
416	20240419	125800	162405840	2850	2850	2850	2850	0
417	20240419	125700	162405840	2850	2850	2850	2850	1494
418	20240419	125600	158147940	2850	2850	2850	2850	36
419	20240419	125500	158045340	2850	2850	2850	2850	346
420	20240419	125400	157059240	2845	2845	2845	2845	4
421	20240419	125300	157047860	2850	2845	2850	2845	30
422	20240419	125200	156962480	2850	2850	2850	2850	1
423	20240419	125100	156959630	2845	2855	2855	2845	60
424	20240419	125000	156788875	2850	2850	2850	2850	0
425	20240419	124900	156788875	2850	2850	2850	2850	0
426	20240419	124800	156788875	2850	2850	2850	2850	0
427	20240419	124700	156788875	2850	2850	2850	2850	0
428	20240419	124600	156788875	2850	2850	2850	2850	67
429	20240419	124500	156597925	2850	2850	2850	2850	0
430	20240419	124400	156597925	2850	2850	2850	2850	1
431	20240419	124300	156595075	2850	2845	2850	2845	31
432	20240419	124200	156506875	2850	2850	2850	2850	6
433	20240419	124100	156489775	2850	2850	2850	2850	458
434	20240419	124000	155184475	2855	2855	2855	2855	185
435	20240419	123900	154656300	2855	2855	2855	2855	23
436	20240419	123800	154590635	2860	2860	2860	2860	0
437	20240419	123700	154590635	2860	2860	2860	2860	0
438	20240419	123600	154590635	2860	2860	2860	2860	0
439	20240419	123500	154590635	2860	2860	2860	2860	50
440	20240419	123400	154447635	2860	2860	2860	2860	0
441	20240419	123300	154447635	2860	2860	2860	2860	31
442	20240419	123200	154358975	2855	2855	2855	2855	182
443	20240419	123100	153839365	2855	2855	2855	2855	58
444	20240419	123000	153673775	2855	2855	2855	2855	17
445	20240419	122900	153625240	2855	2855	2855	2855	0
446	20240419	122800	153625240	2855	2855	2855	2855	0
447	20240419	122700	153625240	2855	2855	2855	2855	1
448	20240419	122600	153622385	2855	2850	2855	2850	83
449	20240419	122500	153385510	2845	2845	2845	2845	27
450	20240419	122400	153308695	2845	2845	2845	2845	8
451	20240419	122300	153285935	2840	2840	2840	2840	0
452	20240419	122200	153285935	2840	2845	2845	2840	523
453	20240419	122100	151800410	2840	2840	2840	2840	633
454	20240419	122000	150002690	2845	2845	2845	2845	0
455	20240419	121900	150002690	2845	2845	2845	2845	99
456	20240419	121800	149721035	2850	2850	2850	2850	0
457	20240419	121700	149721035	2850	2850	2850	2850	0
458	20240419	121600	149721035	2850	2850	2850	2850	0
459	20240419	121500	149721035	2850	2850	2850	2850	1
460	20240419	121400	149718185	2850	2850	2850	2850	85
461	20240419	121300	149475935	2850	2850	2850	2850	1
462	20240419	121200	149473085	2845	2845	2845	2845	52
463	20240419	121100	149325145	2845	2845	2845	2845	2
464	20240419	121000	149319455	2845	2840	2845	2840	28
465	20240419	120900	149239930	2845	2845	2845	2845	24
466	20240419	120800	149171650	2845	2845	2845	2845	14
467	20240419	120700	149131820	2845	2845	2845	2845	1
468	20240419	120600	149128975	2840	2840	2840	2840	0
469	20240419	120500	149128975	2840	2840	2840	2840	177
470	20240419	120400	148626295	2845	2845	2845	2845	11
471	20240419	120300	148595000	2840	2840	2840	2840	0
472	20240419	120200	148595000	2840	2840	2840	2840	113
473	20240419	120100	148274080	2840	2840	2840	2840	270
474	20240419	120000	147507280	2840	2840	2840	2840	40
475	20240419	115900	147393680	2840	2840	2840	2840	173
476	20240419	115800	146902360	2840	2840	2840	2840	0
477	20240419	115700	146902360	2840	2840	2840	2840	144
478	20240419	115600	146493400	2835	2835	2835	2835	92
479	20240419	115500	146232580	2835	2830	2835	2830	42
480	20240419	115400	146113570	2835	2835	2835	2835	31
481	20240419	115300	146025685	2835	2835	2835	2835	11
482	20240419	115200	145994500	2835	2835	2835	2835	54
483	20240419	115100	145841410	2835	2835	2835	2835	0
484	20240419	115000	145841410	2835	2830	2835	2830	393
485	20240419	114900	144728990	2835	2835	2835	2835	152
486	20240419	114800	144298070	2845	2845	2845	2845	0
487	20240419	114700	144298070	2845	2845	2845	2845	3
488	20240419	114600	144289535	2835	2845	2845	2835	415
489	20240419	114500	143112860	2845	2840	2845	2840	17
490	20240419	114400	143064570	2840	2840	2840	2840	0
491	20240419	114300	143064570	2840	2840	2840	2840	100
492	20240419	114200	142780570	2840	2840	2840	2840	102
493	20240419	114100	142490890	2840	2840	2840	2840	0
494	20240419	114000	142490890	2840	2835	2840	2835	196
495	20240419	113900	141935105	2835	2835	2835	2835	61
496	20240419	113800	141762170	2830	2835	2835	2830	321
497	20240419	113700	140853240	2850	2850	2850	2850	0
498	20240419	113600	140853240	2850	2850	2850	2850	0
499	20240419	113500	140853240	2850	2850	2850	2850	2
500	20240419	113400	140847540	2830	2835	2835	2830	645
501	20240419	113300	139022185	2850	2835	2850	2830	601
502	20240419	113200	137318955	2850	2850	2855	2850	12
503	20240419	113100	137284710	2860	2855	2860	2855	46
504	20240419	113000	137153360	2860	2860	2860	2860	4
505	20240419	112900	137141920	2860	2835	2860	2835	5110
506	20240419	112800	122654230	2830	2835	2835	2830	156
507	20240419	112700	122212470	2835	2840	2840	2835	1305
508	20240419	112600	118507270	2840	2840	2840	2840	0
509	20240419	112500	118507270	2840	2835	2840	2835	62
510	20240419	112400	118331445	2835	2840	2840	2830	1612
511	20240419	112300	113758230	2845	2860	2860	2845	7853
512	20240419	112200	91347710	2860	2860	2860	2860	6
513	20240419	112100	91330550	2860	2860	2860	2860	2
514	20240419	112000	91324830	2855	2855	2855	2855	7
515	20240419	111900	91304845	2855	2855	2855	2855	1655
516	20240419	111800	86579820	2860	2860	2860	2860	2
517	20240419	111700	86574100	2860	2860	2860	2860	0
518	20240419	111600	86574100	2860	2855	2860	2855	295
519	20240419	111500	85730405	2855	2860	2860	2855	122
520	20240419	111400	85382015	2860	2860	2860	2860	702
521	20240419	111300	83374295	2860	2860	2860	2860	0
522	20240419	111200	83374295	2860	2860	2860	2860	140
523	20240419	111100	82973895	2865	2865	2865	2865	20
524	20240419	111000	82916595	2865	2865	2865	2865	11
525	20240419	110900	82885080	2865	2860	2865	2860	544
526	20240419	110800	81329090	2860	2860	2860	2860	810
527	20240419	110700	79012490	2860	2860	2865	2860	716
528	20240419	110600	76964620	2860	2865	2865	2860	1464
529	20240419	110500	72773340	2870	2870	2870	2870	30
530	20240419	110400	72687240	2870	2870	2870	2870	1515
531	20240419	110300	68339190	2870	2875	2875	2870	1000
532	20240419	110200	65466635	2875	2880	2880	2875	36
533	20240419	110100	65363025	2880	2880	2880	2880	60
534	20240419	110000	65190225	2875	2875	2875	2875	0
535	20240419	105900	65190225	2875	2875	2875	2875	0
536	20240419	105800	65190225	2875	2875	2875	2875	30
537	20240419	105700	65103975	2875	2875	2875	2875	0
538	20240419	105600	65103975	2875	2875	2875	2875	35
539	20240419	105500	65003350	2870	2880	2880	2870	6000
540	20240419	105400	47777285	2880	2880	2880	2880	90
541	20240419	105300	47518085	2875	2875	2875	2875	0
542	20240419	105200	47518085	2875	2880	2880	2875	19
543	20240419	105100	47463455	2875	2875	2875	2875	0
544	20240419	105000	47463455	2875	2875	2875	2875	12
545	20240419	104900	47428955	2875	2875	2875	2875	13
546	20240419	104800	47391580	2875	2875	2875	2875	0
547	20240419	104700	47391580	2875	2875	2875	2875	406
548	20240419	104600	46224330	2875	2875	2875	2875	0
549	20240419	104500	46224330	2875	2875	2875	2875	0
550	20240419	104400	46224330	2875	2875	2875	2875	8
551	20240419	104300	46201330	2870	2885	2890	2870	45
552	20240419	104200	46071515	2870	2885	2885	2870	1216
553	20240419	104100	42572965	2885	2885	2885	2885	0
554	20240419	104000	42572965	2885	2885	2885	2885	16
555	20240419	103900	42526805	2890	2890	2890	2890	0
556	20240419	103800	42526805	2890	2890	2890	2885	2576
557	20240419	103700	35083140	2890	2890	2890	2890	122
558	20240419	103600	34730560	2890	2890	2890	2890	0
559	20240419	103500	34730560	2890	2890	2890	2890	0
560	20240419	103400	34730560	2890	2890	2890	2890	7
561	20240419	103300	34710330	2890	2890	2890	2890	13
562	20240419	103200	34672760	2890	2895	2895	2890	470
563	20240419	103100	33312245	2895	2895	2895	2895	0
564	20240419	103000	33312245	2895	2895	2895	2895	0
565	20240419	102900	33312245	2895	2900	2900	2895	886
566	20240419	102800	30743290	2900	2900	2900	2900	6
567	20240419	102700	30725890	2900	2900	2900	2900	0
568	20240419	102600	30725890	2900	2900	2900	2900	0
569	20240419	102500	30725890	2900	2900	2900	2900	344
570	20240419	102400	29728290	2900	2900	2900	2900	0
571	20240419	102300	29728290	2900	2900	2900	2900	0
572	20240419	102200	29728290	2900	2900	2900	2900	0
573	20240419	102100	29728290	2900	2900	2900	2900	6
574	20240419	102000	29710890	2905	2905	2905	2905	17
575	20240419	101900	29661505	2900	2900	2900	2900	0
576	20240419	101800	29661505	2900	2900	2900	2900	6
577	20240419	101700	29644105	2905	2905	2905	2905	0
578	20240419	101600	29644105	2905	2905	2905	2905	13
579	20240419	101500	29606340	2900	2900	2905	2900	28
580	20240419	101400	29525100	2900	2900	2900	2900	0
581	20240419	101300	29525100	2900	2900	2900	2900	0
582	20240419	101200	29525100	2900	2900	2900	2900	6
583	20240419	101100	29507700	2900	2900	2900	2900	1
584	20240419	101000	29504800	2910	2910	2910	2910	0
585	20240419	100900	29504800	2910	2900	2910	2900	7
586	20240419	100800	29484490	2900	2900	2900	2900	0
587	20240419	100700	29484490	2900	2905	2905	2900	249
588	20240419	100600	28761300	2905	2905	2905	2905	0
589	20240419	100500	28761300	2905	2905	2905	2905	0
590	20240419	100400	28761300	2905	2905	2905	2905	6
591	20240419	100300	28743870	2905	2905	2905	2905	0
592	20240419	100200	28743870	2905	2915	2915	2905	7
593	20240419	100100	28723525	2915	2915	2915	2915	4
594	20240419	100000	28711865	2905	2915	2915	2905	55
595	20240419	095900	28551750	2915	2905	2915	2905	65
596	20240419	095800	28362725	2905	2905	2905	2905	23
597	20240419	095700	28295910	2915	2915	2915	2915	2
598	20240419	095600	28290080	2915	2915	2915	2915	11
599	20240419	095500	28258015	2915	2915	2915	2915	28
600	20240419	095400	28176395	2915	2905	2915	2905	106
601	20240419	095300	27867855	2905	2900	2905	2895	209
602	20240419	095200	27262290	2895	2910	2910	2895	2400
603	20240419	095100	20306325	2915	2915	2915	2915	1
604	20240419	095000	20303410	2910	2905	2910	2905	74
605	20240419	094900	20088100	2910	2910	2910	2910	0
606	20240419	094800	20088100	2910	2910	2910	2910	0
607	20240419	094700	20088100	2910	2910	2910	2910	34
608	20240419	094600	19989160	2910	2910	2910	2905	136
609	20240419	094500	19593575	2910	2910	2910	2910	5
610	20240419	094400	19579025	2905	2905	2905	2905	7
611	20240419	094300	19558690	2905	2905	2905	2905	0
612	20240419	094200	19558690	2905	2910	2910	2905	181
613	20240419	094100	19032355	2905	2905	2905	2905	6
614	20240419	094000	19014925	2910	2910	2910	2910	4
615	20240419	093900	19003285	2905	2905	2905	2905	6
616	20240419	093800	18985855	2910	2910	2910	2910	1
617	20240419	093700	18982945	2905	2905	2905	2905	6
618	20240419	093600	18965515	2905	2905	2905	2905	0
619	20240419	093500	18965515	2905	2905	2905	2905	44
620	20240419	093400	18837695	2910	2905	2910	2905	368
621	20240419	093300	17768315	2905	2905	2905	2905	0
622	20240419	093200	17768315	2905	2905	2905	2905	3
623	20240419	093100	17759600	2910	2910	2910	2910	5
624	20240419	093000	17745050	2910	2910	2910	2910	0
625	20240419	092900	17745050	2910	2910	2910	2910	0
626	20240419	092800	17745050	2910	2910	2910	2910	7
627	20240419	092700	17724680	2910	2910	2910	2910	13
628	20240419	092600	17686850	2910	2910	2910	2910	20
629	20240419	092500	17628650	2910	2910	2910	2910	1
630	20240419	092400	17625740	2900	2900	2900	2900	0
631	20240419	092300	17625740	2900	2900	2900	2900	0
632	20240419	092200	17625740	2900	2900	2900	2900	0
633	20240419	092100	17625740	2900	2910	2910	2900	419
634	20240419	092000	16408695	2905	2905	2905	2905	0
635	20240419	091900	16408695	2905	2905	2905	2905	0
636	20240419	091800	16408695	2905	2905	2905	2905	25
637	20240419	091700	16336070	2900	2900	2900	2900	74
638	20240419	091600	16121470	2900	2900	2900	2900	0
639	20240419	091500	16121470	2900	2895	2900	2890	3597
640	20240419	091400	5706300	2895	2895	2895	2895	50
641	20240419	091300	5561550	2900	2900	2900	2900	5
642	20240419	091200	5547050	2900	2900	2900	2900	11
643	20240419	091100	5515150	2900	2900	2900	2900	0
644	20240419	091000	5515150	2900	2900	2900	2900	126
645	20240419	090900	5149750	2900	2900	2900	2900	202
646	20240419	090800	4563950	2900	2900	2900	2900	0
647	20240419	090700	4563950	2900	2900	2900	2900	145
648	20240419	090600	4143450	2915	2905	2915	2905	31
649	20240419	090500	4053240	2910	2910	2910	2910	50
650	20240419	090400	3907740	2920	2920	2920	2920	17
651	20240419	090300	3858100	2920	2915	2920	2900	533
652	20240419	090200	2310475	2920	2930	2930	2920	41
653	20240419	090100	2190655	2930	2925	2930	2920	128
654	20240419	090000	1816405	2925	2930	2930	2925	620