KissMeData/136480/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	200300	972164495	2995	2995	2995	2995	6611
3	20240419	200200	972164495	2995	2995	2995	2995	0
4	20240419	200100	972164495	2995	2995	2995	2995	0
5	20240419	200000	972164495	2995	2995	2995	2995	0
6	20240419	195900	972164495	2995	2995	2995	2995	0
7	20240419	195800	972164495	2995	2995	2995	2995	0
8	20240419	195700	972164495	2995	2995	2995	2995	0
9	20240419	195600	972164495	2995	2995	2995	2995	0
10	20240419	195500	972164495	2995	2995	2995	2995	0
11	20240419	195400	972164495	2995	2995	2995	2995	0
12	20240419	195300	972164495	2995	2995	2995	2995	0
13	20240419	195200	972164495	2995	2995	2995	2995	0
14	20240419	195100	972164495	2995	2995	2995	2995	0
15	20240419	195000	972164495	2995	2995	2995	2995	0
16	20240419	194900	972164495	2995	2995	2995	2995	0
17	20240419	194800	972164495	2995	2995	2995	2995	0
18	20240419	194700	972164495	2995	2995	2995	2995	0
19	20240419	194600	972164495	2995	2995	2995	2995	0
20	20240419	194500	972164495	2995	2995	2995	2995	0
21	20240419	194400	972164495	2995	2995	2995	2995	0
22	20240419	194300	972164495	2995	2995	2995	2995	0
23	20240419	194200	972164495	2995	2995	2995	2995	0
24	20240419	194100	972164495	2995	2995	2995	2995	0
25	20240419	194000	972164495	2995	2995	2995	2995	0
26	20240419	193900	972164495	2995	2995	2995	2995	0
27	20240419	193800	972164495	2995	2995	2995	2995	0
28	20240419	193700	972164495	2995	2995	2995	2995	0
29	20240419	193600	972164495	2995	2995	2995	2995	0
30	20240419	193500	972164495	2995	2995	2995	2995	0
31	20240419	193400	972164495	2995	2995	2995	2995	0
32	20240419	193300	972164495	2995	2995	2995	2995	6611
33	20240419	193200	972164495	2995	2995	2995	2995	0
34	20240419	193100	972164495	2995	2995	2995	2995	0
35	20240419	193000	972164495	2995	2995	2995	2995	0
36	20240419	192900	972164495	2995	2995	2995	2995	0
37	20240419	192800	972164495	2995	2995	2995	2995	0
38	20240419	192700	972164495	2995	2995	2995	2995	0
39	20240419	192600	972164495	2995	2995	2995	2995	0
40	20240419	192500	972164495	2995	2995	2995	2995	0
41	20240419	192400	972164495	2995	2995	2995	2995	0
42	20240419	192300	972164495	2995	2995	2995	2995	0
43	20240419	192200	972164495	2995	2995	2995	2995	0
44	20240419	192100	972164495	2995	2995	2995	2995	0
45	20240419	192000	972164495	2995	2995	2995	2995	0
46	20240419	191900	972164495	2995	2995	2995	2995	0
47	20240419	191800	972164495	2995	2995	2995	2995	0
48	20240419	191700	972164495	2995	2995	2995	2995	0
49	20240419	191600	972164495	2995	2995	2995	2995	0
50	20240419	191500	972164495	2995	2995	2995	2995	0
51	20240419	191400	972164495	2995	2995	2995	2995	0
52	20240419	191300	972164495	2995	2995	2995	2995	0
53	20240419	191200	972164495	2995	2995	2995	2995	0
54	20240419	191100	972164495	2995	2995	2995	2995	0
55	20240419	191000	972164495	2995	2995	2995	2995	0
56	20240419	190900	972164495	2995	2995	2995	2995	0
57	20240419	190800	972164495	2995	2995	2995	2995	0
58	20240419	190700	972164495	2995	2995	2995	2995	0
59	20240419	190600	972164495	2995	2995	2995	2995	0
60	20240419	190500	972164495	2995	2995	2995	2995	0
61	20240419	190400	972164495	2995	2995	2995	2995	0
62	20240419	190300	972164495	2995	2995	2995	2995	6611
63	20240419	190200	972164495	2995	2995	2995	2995	0
64	20240419	190100	972164495	2995	2995	2995	2995	0
65	20240419	190000	972164495	2995	2995	2995	2995	0
66	20240419	185900	972164495	2995	2995	2995	2995	0
67	20240419	185800	972164495	2995	2995	2995	2995	0
68	20240419	185700	972164495	2995	2995	2995	2995	0
69	20240419	185600	972164495	2995	2995	2995	2995	0
70	20240419	185500	972164495	2995	2995	2995	2995	0
71	20240419	185400	972164495	2995	2995	2995	2995	0
72	20240419	185300	972164495	2995	2995	2995	2995	0
73	20240419	185200	972164495	2995	2995	2995	2995	0
74	20240419	185100	972164495	2995	2995	2995	2995	0
75	20240419	185000	972164495	2995	2995	2995	2995	0
76	20240419	184900	972164495	2995	2995	2995	2995	0
77	20240419	184800	972164495	2995	2995	2995	2995	0
78	20240419	184700	972164495	2995	2995	2995	2995	0
79	20240419	184600	972164495	2995	2995	2995	2995	0
80	20240419	184500	972164495	2995	2995	2995	2995	0
81	20240419	184400	972164495	2995	2995	2995	2995	0
82	20240419	184300	972164495	2995	2995	2995	2995	0
83	20240419	184200	972164495	2995	2995	2995	2995	0
84	20240419	184100	972164495	2995	2995	2995	2995	0
85	20240419	184000	972164495	2995	2995	2995	2995	0
86	20240419	183900	972164495	2995	2995	2995	2995	0
87	20240419	183800	972164495	2995	2995	2995	2995	0
88	20240419	183700	972164495	2995	2995	2995	2995	0
89	20240419	183600	972164495	2995	2995	2995	2995	0
90	20240419	183500	972164495	2995	2995	2995	2995	0
91	20240419	183400	972164495	2995	2995	2995	2995	0
92	20240419	183300	972164495	2995	2995	2995	2995	6611
93	20240419	183200	972164495	2995	2995	2995	2995	0
94	20240419	183100	972164495	2995	2995	2995	2995	0
95	20240419	183000	972164495	2995	2995	2995	2995	0
96	20240419	182900	972164495	2995	2995	2995	2995	0
97	20240419	182800	972164495	2995	2995	2995	2995	0
98	20240419	182700	972164495	2995	2995	2995	2995	0
99	20240419	182600	972164495	2995	2995	2995	2995	0
100	20240419	182500	972164495	2995	2995	2995	2995	0
101	20240419	182400	972164495	2995	2995	2995	2995	0
102	20240419	182300	972164495	2995	2995	2995	2995	0
103	20240419	182200	972164495	2995	2995	2995	2995	0
104	20240419	182100	972164495	2995	2995	2995	2995	0
105	20240419	182000	972164495	2995	2995	2995	2995	0
106	20240419	181900	972164495	2995	2995	2995	2995	0
107	20240419	181800	972164495	2995	2995	2995	2995	0
108	20240419	181700	972164495	2995	2995	2995	2995	0
109	20240419	181600	972164495	2995	2995	2995	2995	0
110	20240419	181500	972164495	2995	2995	2995	2995	0
111	20240419	181400	972164495	2995	2995	2995	2995	0
112	20240419	181300	972164495	2995	2995	2995	2995	0
113	20240419	181200	972164495	2995	2995	2995	2995	0
114	20240419	181100	972164495	2995	2995	2995	2995	0
115	20240419	181000	972164495	2995	2995	2995	2995	0
116	20240419	180900	972164495	2995	2995	2995	2995	0
117	20240419	180800	972164495	2995	2995	2995	2995	0
118	20240419	180700	972164495	2995	2995	2995	2995	0
119	20240419	180600	972164495	2995	2995	2995	2995	0
120	20240419	180500	972164495	2995	2995	2995	2995	0
121	20240419	180400	972164495	2995	2995	2995	2995	0
122	20240419	180300	972164495	2995	2995	2995	2995	6611
123	20240419	180200	972164495	2995	2995	2995	2995	0
124	20240419	180100	972164495	2995	2995	2995	2995	0
125	20240419	180000	972164495	2995	2995	2995	2995	0
126	20240419	175900	972164495	2995	2995	2995	2995	0
127	20240419	175800	972164495	2995	2995	2995	2995	0
128	20240419	175700	972164495	2995	2995	2995	2995	0
129	20240419	175600	972164495	2995	2995	2995	2995	0
130	20240419	175500	972164495	2995	2995	2995	2995	0
131	20240419	175400	972164495	2995	2995	2995	2995	0
132	20240419	175300	972164495	2995	2995	2995	2995	0
133	20240419	175200	972164495	2995	2995	2995	2995	0
134	20240419	175100	972164495	2995	2995	2995	2995	0
135	20240419	175000	972164495	2995	2995	2995	2995	0
136	20240419	174900	972164495	2995	2995	2995	2995	0
137	20240419	174800	972164495	2995	2995	2995	2995	0
138	20240419	174700	972164495	2995	2995	2995	2995	0
139	20240419	174600	972164495	2995	2995	2995	2995	0
140	20240419	174500	972164495	2995	2995	2995	2995	0
141	20240419	174400	972164495	2995	2995	2995	2995	0
142	20240419	174300	972164495	2995	2995	2995	2995	0
143	20240419	174200	972164495	2995	2995	2995	2995	0
144	20240419	174100	972164495	2995	2995	2995	2995	0
145	20240419	174000	972164495	2995	2995	2995	2995	0
146	20240419	173900	972164495	2995	2995	2995	2995	0
147	20240419	173800	972164495	2995	2995	2995	2995	0
148	20240419	173700	972164495	2995	2995	2995	2995	0
149	20240419	173600	972164495	2995	2995	2995	2995	0
150	20240419	173500	972164495	2995	2995	2995	2995	0
151	20240419	173400	972164495	2995	2995	2995	2995	0
152	20240419	173300	972164495	2995	2995	2995	2995	6611
153	20240419	173200	972164495	2995	2995	2995	2995	0
154	20240419	173100	972164495	2995	2995	2995	2995	0
155	20240419	173000	972164495	2995	2995	2995	2995	0
156	20240419	172900	972164495	2995	2995	2995	2995	0
157	20240419	172800	972164495	2995	2995	2995	2995	0
158	20240419	172700	972164495	2995	2995	2995	2995	0
159	20240419	172600	972164495	2995	2995	2995	2995	0
160	20240419	172500	972164495	2995	2995	2995	2995	0
161	20240419	172400	972164495	2995	2995	2995	2995	0
162	20240419	172300	972164495	2995	2995	2995	2995	0
163	20240419	172200	972164495	2995	2995	2995	2995	0
164	20240419	172100	972164495	2995	2995	2995	2995	0
165	20240419	172000	972164495	2995	2995	2995	2995	0
166	20240419	171900	972164495	2995	2995	2995	2995	0
167	20240419	171800	972164495	2995	2995	2995	2995	0
168	20240419	171700	972164495	2995	2995	2995	2995	0
169	20240419	171600	972164495	2995	2995	2995	2995	0
170	20240419	171500	972164495	2995	2995	2995	2995	0
171	20240419	171400	972164495	2995	2995	2995	2995	0
172	20240419	171300	972164495	2995	2995	2995	2995	0
173	20240419	171200	972164495	2995	2995	2995	2995	0
174	20240419	171100	972164495	2995	2995	2995	2995	0
175	20240419	171000	972164495	2995	2995	2995	2995	0
176	20240419	170900	972164495	2995	2995	2995	2995	0
177	20240419	170800	972164495	2995	2995	2995	2995	0
178	20240419	170700	972164495	2995	2995	2995	2995	0
179	20240419	170600	972164495	2995	2995	2995	2995	0
180	20240419	170500	972164495	2995	2995	2995	2995	0
181	20240419	170400	972164495	2995	2995	2995	2995	0
182	20240419	170300	972164495	2995	2995	2995	2995	6611
183	20240419	170200	972164495	2995	2995	2995	2995	0
184	20240419	170100	972164495	2995	2995	2995	2995	0
185	20240419	170000	972164495	2995	2995	2995	2995	0
186	20240419	165900	972164495	2995	2995	2995	2995	0
187	20240419	165800	972164495	2995	2995	2995	2995	0
188	20240419	165700	972164495	2995	2995	2995	2995	0
189	20240419	165600	972164495	2995	2995	2995	2995	0
190	20240419	165500	972164495	2995	2995	2995	2995	0
191	20240419	165400	972164495	2995	2995	2995	2995	0
192	20240419	165300	972164495	2995	2995	2995	2995	0
193	20240419	165200	972164495	2995	2995	2995	2995	0
194	20240419	165100	972164495	2995	2995	2995	2995	0
195	20240419	165000	972164495	2995	2995	2995	2995	0
196	20240419	164900	972164495	2995	2995	2995	2995	0
197	20240419	164800	972164495	2995	2995	2995	2995	0
198	20240419	164700	972164495	2995	2995	2995	2995	0
199	20240419	164600	972164495	2995	2995	2995	2995	0
200	20240419	164500	972164495	2995	2995	2995	2995	0
201	20240419	164400	972164495	2995	2995	2995	2995	0
202	20240419	164300	972164495	2995	2995	2995	2995	0
203	20240419	164200	972164495	2995	2995	2995	2995	0
204	20240419	164100	972164495	2995	2995	2995	2995	0
205	20240419	164000	972164495	2995	2995	2995	2995	0
206	20240419	163900	972164495	2995	2995	2995	2995	0
207	20240419	163800	972164495	2995	2995	2995	2995	0
208	20240419	163700	972164495	2995	2995	2995	2995	0
209	20240419	163600	972164495	2995	2995	2995	2995	0
210	20240419	163500	972164495	2995	2995	2995	2995	0
211	20240419	163400	972164495	2995	2995	2995	2995	0
212	20240419	163300	972164495	2995	2995	2995	2995	6611
213	20240419	163200	972164495	2995	2995	2995	2995	0
214	20240419	163100	972164495	2995	2995	2995	2995	0
215	20240419	163000	972164495	2995	2995	2995	2995	0
216	20240419	162900	972164495	2995	2995	2995	2995	0
217	20240419	162800	972164495	2995	2995	2995	2995	0
218	20240419	162700	972164495	2995	2995	2995	2995	0
219	20240419	162600	972164495	2995	2995	2995	2995	0
220	20240419	162500	972164495	2995	2995	2995	2995	0
221	20240419	162400	972164495	2995	2995	2995	2995	0
222	20240419	162300	972164495	2995	2995	2995	2995	0
223	20240419	162200	972164495	2995	2995	2995	2995	0
224	20240419	162100	972164495	2995	2995	2995	2995	0
225	20240419	162000	972164495	2995	2995	2995	2995	0
226	20240419	161900	972164495	2995	2995	2995	2995	0
227	20240419	161800	972164495	2995	2995	2995	2995	0
228	20240419	161700	972164495	2995	2995	2995	2995	0
229	20240419	161600	972164495	2995	2995	2995	2995	0
230	20240419	161500	972164495	2995	2995	2995	2995	0
231	20240419	161400	972164495	2995	2995	2995	2995	0
232	20240419	161300	972164495	2995	2995	2995	2995	0
233	20240419	161200	972164495	2995	2995	2995	2995	0
234	20240419	161100	972164495	2995	2995	2995	2995	0
235	20240419	161000	972164495	2995	2995	2995	2995	0
236	20240419	160900	972164495	2995	2995	2995	2995	0
237	20240419	160800	972164495	2995	2995	2995	2995	0
238	20240419	160700	972164495	2995	2995	2995	2995	0
239	20240419	160600	972164495	2995	2995	2995	2995	0
240	20240419	160500	972164495	2995	2995	2995	2995	0
241	20240419	160400	972164495	2995	2995	2995	2995	0
242	20240419	160300	972164495	2995	2995	2995	2995	6611
243	20240419	160200	972164495	2995	2995	2995	2995	0
244	20240419	160100	972164495	2995	2995	2995	2995	0
245	20240419	160000	972164495	2995	2995	2995	2995	0
246	20240419	155900	972164495	2995	2995	2995	2995	0
247	20240419	155800	972164495	2995	2995	2995	2995	0
248	20240419	155700	972164495	2995	2995	2995	2995	0
249	20240419	155600	972164495	2995	2995	2995	2995	0
250	20240419	155500	972164495	2995	2995	2995	2995	0
251	20240419	155400	972164495	2995	2995	2995	2995	0
252	20240419	155300	972164495	2995	2995	2995	2995	0
253	20240419	155200	972164495	2995	2995	2995	2995	0
254	20240419	155100	972164495	2995	2995	2995	2995	0
255	20240419	155000	972164495	2995	2995	2995	2995	0
256	20240419	154900	972164495	2995	2995	2995	2995	0
257	20240419	154800	972164495	2995	2995	2995	2995	0
258	20240419	154700	972164495	2995	2995	2995	2995	0
259	20240419	154600	972164495	2995	2995	2995	2995	0
260	20240419	154500	972164495	2995	2995	2995	2995	0
261	20240419	154400	972164495	2995	2995	2995	2995	0
262	20240419	154300	972164495	2995	2995	2995	2995	0
263	20240419	154200	972164495	2995	2995	2995	2995	0
264	20240419	154100	972164495	2995	2995	2995	2995	0
265	20240419	154000	972164495	2995	2995	2995	2995	0
266	20240419	153900	972164495	2995	2995	2995	2995	0
267	20240419	153800	972164495	2995	2995	2995	2995	0
268	20240419	153700	972164495	2995	2995	2995	2995	0
269	20240419	153600	972164495	2995	2995	2995	2995	0
270	20240419	153500	972164495	2995	2995	2995	2995	0
271	20240419	153400	972164495	2995	2995	2995	2995	0
272	20240419	153300	972164495	2995	2995	2995	2995	6611
273	20240419	153200	972164495	2995	2995	2995	2995	0
274	20240419	153100	972164495	2995	2995	2995	2995	0
275	20240419	153000	972164495	2995	2995	2995	2995	6611
276	20240419	152900	952364550	2995	2995	2995	2995	0
277	20240419	152800	952364550	2995	2995	2995	2995	0
278	20240419	152700	952364550	2995	2995	2995	2995	0
279	20240419	152600	952364550	2995	2995	2995	2995	0
280	20240419	152500	952364550	2995	2995	2995	2995	0
281	20240419	152400	952364550	2995	2995	2995	2995	0
282	20240419	152300	952364550	2995	2995	2995	2995	0
283	20240419	152200	952364550	2995	2995	2995	2995	0
284	20240419	152100	952364550	2995	2995	2995	2995	0
285	20240419	152000	952364550	2995	2995	2995	2995	0
286	20240419	151900	952364550	2995	2995	2995	2990	1124
287	20240419	151800	949002230	2995	2995	2995	2995	4649
288	20240419	151700	935078475	2995	2995	2995	2990	90
289	20240419	151600	934809025	2995	2995	2995	2995	70
290	20240419	151500	934599375	2995	2995	2995	2990	49
291	20240419	151400	934452635	2995	2995	3000	2995	444
292	20240419	151300	933122830	2995	2995	2995	2995	283
293	20240419	151200	932275245	2990	2995	2995	2990	4039
294	20240419	151100	920198440	2990	2995	2995	2990	83
295	20240419	151000	919950070	2995	2990	2995	2990	68
296	20240419	150900	919746640	2990	2995	2995	2990	121
297	20240419	150800	919384750	2995	2995	2995	2990	2667
298	20240419	150700	911409845	2995	2995	2995	2995	47
299	20240419	150600	911269080	2995	2995	2995	2995	43
300	20240419	150500	911140295	2995	2995	2995	2995	89
301	20240419	150400	910873740	2995	2995	2995	2995	85
302	20240419	150300	910619165	2995	2995	2995	2995	2084
303	20240419	150200	904377585	2995	2995	2995	2990	5638
304	20240419	150100	887494275	2995	3000	3000	2990	42
305	20240419	150000	887368485	2995	2995	3000	2990	4869
306	20240419	145900	872788300	2995	2995	2995	2995	136
307	20240419	145800	872380980	2995	2995	2995	2990	1141
308	20240419	145700	868968685	2995	2995	2995	2995	424
309	20240419	145600	867698805	2995	2995	2995	2995	38
310	20240419	145500	867584995	2995	2995	2995	2995	32
311	20240419	145400	867489155	2995	2995	2995	2990	434
312	20240419	145300	866191270	2995	2995	2995	2990	2129
313	20240419	145200	859824915	2995	2995	2995	2995	44
314	20240419	145100	859693135	2995	2995	2995	2995	41
315	20240419	145000	859570340	2995	2995	2995	2995	51
316	20240419	144900	859417595	2995	2995	2995	2995	31
317	20240419	144800	859324750	2995	2995	2995	2995	55
318	20240419	144700	859160025	2995	2995	2995	2995	40
319	20240419	144600	859040225	2995	2995	2995	2995	37
320	20240419	144500	858929410	2995	2995	2995	2995	38
321	20240419	144400	858815600	2995	2995	2995	2995	49
322	20240419	144300	858668845	2995	2995	2995	2990	99
323	20240419	144200	858372490	2995	2995	2995	2995	42
324	20240419	144100	858246700	2995	2995	2995	2990	57
325	20240419	144000	858076030	2995	2990	2995	2990	7686
326	20240419	143900	835061945	2990	2990	2990	2990	43
327	20240419	143800	834933375	2990	2985	2995	2985	3421
328	20240419	143700	824704690	2990	2990	2990	2990	40
329	20240419	143600	824585090	2990	2990	2990	2990	134
330	20240419	143500	824184430	2990	2985	2990	2985	992
331	20240419	143400	821219430	2990	2990	2990	2985	75
332	20240419	143300	820995330	2990	2990	2990	2985	63
333	20240419	143200	820807010	2990	2985	2990	2985	303
334	20240419	143100	819902340	2990	2990	2990	2985	358
335	20240419	143000	818833455	2990	2990	2990	2990	53
336	20240419	142900	818674985	2990	2990	2990	2990	20
337	20240419	142800	818615185	2990	2990	2990	2985	160
338	20240419	142700	818137335	2990	2990	2990	2985	56
339	20240419	142600	817969945	2990	2990	2990	2990	31
340	20240419	142500	817877255	2990	2990	2990	2985	586
341	20240419	142400	816127865	2990	2990	2990	2990	38
342	20240419	142300	816014245	2990	2985	2990	2985	245
343	20240419	142200	815282735	2990	2990	2990	2990	12
344	20240419	142100	815246855	2990	2990	2990	2985	39
345	20240419	142000	815130305	2990	2990	2990	2990	28
346	20240419	141900	815046585	2990	2990	2990	2990	67
347	20240419	141800	814846255	2990	2990	2990	2990	126
348	20240419	141700	814469515	2990	2990	2990	2990	28
349	20240419	141600	814385795	2990	2990	2990	2990	15
350	20240419	141500	814340945	2990	2990	2990	2990	6
351	20240419	141400	814323005	2985	2985	2985	2985	0
352	20240419	141300	814323005	2985	2985	2985	2985	1000
353	20240419	141200	811338005	2990	2990	2990	2990	301
354	20240419	141100	810438015	2990	2990	2990	2990	207
355	20240419	141000	809819085	2990	2990	2990	2990	209
356	20240419	140900	809194175	2990	2990	2990	2990	0
357	20240419	140800	809194175	2990	2990	2990	2990	350
358	20240419	140700	808147675	2990	2990	2990	2990	1
359	20240419	140600	808144685	2990	2990	2990	2990	301
360	20240419	140500	807244695	2990	2990	2990	2990	1
361	20240419	140400	807241705	2990	2990	2990	2990	1
362	20240419	140300	807238715	2985	2985	2985	2985	0
363	20240419	140200	807238715	2985	2990	2990	2985	131
364	20240419	140100	806847625	2985	2990	2990	2985	6
365	20240419	140000	806829710	2985	2990	2990	2985	520
366	20240419	135900	805277465	2990	2990	2990	2990	57
367	20240419	135800	805107035	2990	2990	2990	2990	0
368	20240419	135700	805107035	2990	2990	2990	2990	199
369	20240419	135600	804512025	2990	2990	2990	2990	0
370	20240419	135500	804512025	2990	2985	2990	2985	119
371	20240419	135400	804156715	2985	2985	2985	2985	20
372	20240419	135300	804097015	2990	2990	2990	2990	1
373	20240419	135200	804094025	2990	2990	2990	2990	1
374	20240419	135100	804091035	2985	2990	2990	2985	121
375	20240419	135000	803729325	2990	2990	2990	2990	100
376	20240419	134900	803430325	2990	2990	2990	2990	204
377	20240419	134800	802820365	2990	2990	2990	2990	4669
378	20240419	134700	788860055	2990	2990	2990	2990	100
379	20240419	134600	788561055	2990	2990	2990	2985	716
380	20240419	134500	786423715	2990	2990	2990	2990	503
381	20240419	134400	784919745	2990	2990	2990	2990	45
382	20240419	134300	784785195	2990	2990	2990	2990	0
383	20240419	134200	784785195	2990	2990	2990	2990	10
384	20240419	134100	784755295	2990	2990	2990	2990	237
385	20240419	134000	784046665	2990	2990	2990	2990	0
386	20240419	133900	784046665	2990	2990	2990	2990	0
387	20240419	133800	784046665	2990	2990	2990	2990	18
388	20240419	133700	783992845	2990	2990	2990	2990	2
389	20240419	133600	783986865	2990	2985	2990	2985	1678
390	20240419	133500	778978025	2985	2985	2985	2985	1140
391	20240419	133400	775575125	2985	2985	2985	2985	218
392	20240419	133300	774924395	2985	2985	2985	2985	712
393	20240419	133200	772799075	2985	2985	2985	2980	1213
394	20240419	133100	769182270	2985	2980	2985	2980	400
395	20240419	133000	767988770	2980	2980	2980	2980	0
396	20240419	132900	767988770	2980	2985	2985	2980	27
397	20240419	132800	767908305	2985	2985	2985	2980	1528
398	20240419	132700	763354680	2985	2985	2985	2985	902
399	20240419	132600	760662210	2980	2980	2980	2980	100
400	20240419	132500	760364210	2980	2980	2980	2980	1
401	20240419	132400	760361230	2980	2985	2985	2980	935
402	20240419	132300	757574905	2985	2985	2985	2985	0
403	20240419	132200	757574905	2985	2985	2985	2985	1
404	20240419	132100	757571920	2985	2985	2985	2985	518
405	20240419	132000	756025690	2985	2985	2985	2985	156
406	20240419	131900	755560030	2980	2980	2980	2980	340
407	20240419	131800	754546830	2980	2980	2980	2980	510
408	20240419	131700	753027030	2985	2985	2985	2985	0
409	20240419	131600	753027030	2985	2985	2985	2985	5
410	20240419	131500	753012105	2980	2980	2980	2980	1
411	20240419	131400	753009125	2985	2985	2985	2985	101
412	20240419	131300	752707640	2980	2980	2980	2980	2
413	20240419	131200	752701680	2980	2980	2980	2980	1278
414	20240419	131100	748893240	2980	2980	2980	2980	2089
415	20240419	131000	742668020	2980	2980	2980	2980	2403
416	20240419	130900	735507080	2980	2975	2980	2975	3315
417	20240419	130800	725636085	2975	2970	2975	2970	18
418	20240419	130700	725582610	2970	2970	2970	2970	3150
419	20240419	130600	716227110	2970	2970	2970	2970	1532
420	20240419	130500	711677070	2965	2970	2970	2965	512
421	20240419	130400	710156485	2970	2965	2970	2965	365
422	20240419	130300	709073805	2965	2970	2970	2965	2089
423	20240419	130200	702869745	2970	2975	2975	2970	1009
424	20240419	130100	699868805	2975	2975	2975	2975	296
425	20240419	130000	698988205	2975	2975	2975	2975	24
426	20240419	125900	698916805	2975	2970	2975	2970	720
427	20240419	125800	696778205	2970	2970	2970	2970	551
428	20240419	125700	695141735	2975	2975	2975	2975	0
429	20240419	125600	695141735	2975	2975	2975	2975	14
430	20240419	125500	695100085	2975	2970	2975	2970	547
431	20240419	125400	693475315	2970	2970	2970	2970	750
432	20240419	125300	691247815	2975	2975	2975	2975	26
433	20240419	125200	691170465	2975	2975	2975	2975	29
434	20240419	125100	691084190	2975	2970	2975	2970	446
435	20240419	125000	689759565	2970	2970	2970	2970	101
436	20240419	124900	689459595	2970	2970	2970	2970	170
437	20240419	124800	688954695	2970	2970	2970	2970	324
438	20240419	124700	687992415	2970	2975	2975	2970	5422
439	20240419	124600	671889070	2975	2970	2975	2970	598
440	20240419	124500	670112915	2970	2970	2970	2970	168
441	20240419	124400	669613955	2970	2970	2970	2970	0
442	20240419	124300	669613955	2970	2970	2970	2965	456
443	20240419	124200	668261130	2970	2970	2970	2970	0
444	20240419	124100	668261130	2970	2970	2970	2970	601
445	20240419	124000	666476160	2970	2965	2970	2965	88
446	20240419	123900	666214910	2965	2965	2965	2965	0
447	20240419	123800	666214910	2965	2965	2965	2965	200
448	20240419	123700	665621910	2970	2970	2970	2970	1923
449	20240419	123600	659910600	2970	2970	2970	2970	608
450	20240419	123500	658104840	2965	2965	2965	2965	500
451	20240419	123400	656622340	2965	2965	2965	2965	5000
452	20240419	123300	641797340	2970	2975	2975	2970	737
453	20240419	123200	639607080	2975	2975	2975	2975	267
454	20240419	123100	638812755	2975	2975	2975	2975	1501
455	20240419	123000	634347280	2975	2975	2975	2975	12
456	20240419	122900	634311580	2975	2975	2975	2975	50
457	20240419	122800	634162830	2975	2975	2975	2975	63
458	20240419	122700	633975405	2975	2975	2975	2975	0
459	20240419	122600	633975405	2975	2975	2975	2975	9
460	20240419	122500	633948630	2970	2970	2970	2970	1
461	20240419	122400	633945660	2975	2975	2975	2975	28
462	20240419	122300	633862360	2975	2975	2975	2975	1
463	20240419	122200	633859385	2970	2970	2970	2970	742
464	20240419	122100	631655645	2965	2970	2970	2965	61
465	20240419	122000	631474775	2970	2970	2970	2970	2064
466	20240419	121900	625344695	2970	2970	2970	2970	1
467	20240419	121800	625341725	2970	2970	2970	2970	0
468	20240419	121700	625341725	2970	2970	2970	2970	375
469	20240419	121600	624227975	2965	2970	2970	2965	600
470	20240419	121500	622447475	2970	2960	2970	2960	2314
471	20240419	121400	615575185	2960	2970	2970	2960	276
472	20240419	121300	614758195	2970	2965	2970	2965	1123
473	20240419	121200	611425995	2965	2965	2965	2965	5
474	20240419	121100	611411170	2970	2970	2970	2970	24
475	20240419	121000	611339890	2965	2970	2970	2965	314
476	20240419	120900	610407370	2970	2970	2970	2970	50
477	20240419	120800	610258870	2965	2965	2965	2965	164
478	20240419	120700	609772610	2965	2965	2965	2965	1200
479	20240419	120600	606214610	2965	2970	2970	2965	125
480	20240419	120500	605843860	2970	2970	2970	2970	100
481	20240419	120400	605546860	2970	2970	2970	2965	380
482	20240419	120300	604418810	2970	2965	2970	2965	109
483	20240419	120200	604095085	2970	2965	2970	2965	1432
484	20240419	120100	599843195	2965	2965	2965	2965	1150
485	20240419	120000	596433445	2965	2970	2970	2965	1672
486	20240419	115900	591475945	2970	2970	2970	2970	46
487	20240419	115800	591339325	2970	2970	2970	2970	16
488	20240419	115700	591291805	2970	2970	2970	2970	1013
489	20240419	115600	588283195	2965	2965	2965	2965	777
490	20240419	115500	585979390	2965	2965	2965	2965	400
491	20240419	115400	584793390	2965	2965	2965	2965	1233
492	20240419	115300	581137545	2965	2965	2965	2960	21
493	20240419	115200	581075330	2960	2965	2965	2960	2912
494	20240419	115100	572455750	2965	2965	2965	2965	12
495	20240419	115000	572420170	2965	2965	2965	2960	1282
496	20240419	114900	568619540	2965	2965	2965	2965	394
497	20240419	114800	567451330	2965	2965	2965	2965	2
498	20240419	114700	567445400	2965	2965	2965	2960	849
499	20240419	114600	564931585	2965	2965	2965	2965	15
500	20240419	114500	564887110	2965	2965	2965	2965	2427
501	20240419	114400	557691055	2960	2960	2960	2960	5
502	20240419	114300	557676255	2960	2960	2960	2960	5027
503	20240419	114200	542796335	2965	2960	2965	2960	2210
504	20240419	114100	536243745	2960	2960	2960	2960	16
505	20240419	114000	536196385	2960	2965	2965	2960	704
506	20240419	113900	534111630	2965	2960	2965	2960	335
507	20240419	113800	533118650	2960	2965	2965	2960	2401
508	20240419	113700	526010940	2965	2965	2965	2960	766
509	20240419	113600	523740250	2960	2960	2960	2960	0
510	20240419	113500	523740250	2960	2960	2960	2960	10
511	20240419	113400	523710650	2955	2960	2960	2955	1570
512	20240419	113300	519071290	2965	2955	2965	2955	3167
513	20240419	113200	509712785	2955	2965	2965	2955	1088
514	20240419	113100	506491970	2965	2970	2970	2965	11
515	20240419	113000	506459350	2970	2965	2970	2960	5790
516	20240419	112900	489293040	2965	2960	2965	2960	828
517	20240419	112800	486838035	2965	2965	2965	2965	27
518	20240419	112700	486757980	2970	2965	2970	2955	3825
519	20240419	112600	475449200	2970	2965	2970	2965	2962
520	20240419	112500	466666860	2965	2960	2965	2960	1327
521	20240419	112400	462738915	2955	2955	2955	2950	1126
522	20240419	112300	459415450	2950	2955	2960	2950	722
523	20240419	112200	457284995	2955	2960	2960	2955	276
524	20240419	112100	456468875	2965	2970	2970	2950	17737
525	20240419	112000	404105625	2965	2970	2970	2965	132
526	20240419	111900	403714215	2970	2970	2970	2960	1003
527	20240419	111800	400735685	2960	2960	2965	2960	7070
528	20240419	111700	379805300	2960	2965	2965	2960	2682
529	20240419	111600	371860035	2960	2965	2965	2960	144
530	20240419	111500	371433195	2970	2965	2970	2965	14787
531	20240419	111400	327589195	2970	2970	2970	2965	1367
532	20240419	111300	323533205	2970	2970	2970	2970	3208
533	20240419	111200	314005445	2970	2970	2970	2970	351
534	20240419	111100	312962975	2970	2970	2970	2970	1225
535	20240419	111000	309324725	2975	2970	2975	2970	181
536	20240419	110900	308787095	2970	2970	2970	2970	1457
537	20240419	110800	304459805	2975	2975	2975	2970	58
538	20240419	110700	304287265	2980	2980	2980	2980	10
539	20240419	110600	304257465	2980	2980	2980	2975	263
540	20240419	110500	303474845	2980	2975	2980	2970	872
541	20240419	110400	300880165	2975	2975	2975	2975	103
542	20240419	110300	300573740	2980	2980	2980	2975	2115
543	20240419	110200	294276290	2980	2975	2980	2975	1098
544	20240419	110100	291009560	2975	2975	2975	2970	2299
545	20240419	110000	284180085	2975	2975	2975	2970	460
546	20240419	105900	282813305	2975	2975	2975	2975	252
547	20240419	105800	282063605	2980	2980	2980	2975	81
548	20240419	105700	281822475	2970	2985	2985	2970	415
549	20240419	105600	280589720	2975	2980	2985	2975	3402
550	20240419	105500	270468555	2980	2985	2990	2980	1095
551	20240419	105400	267205240	2985	2985	2990	2985	508
552	20240419	105300	265688850	2980	2980	2980	2980	0
553	20240419	105200	265688850	2980	2980	2980	2980	2
554	20240419	105100	265682890	2970	2980	2980	2970	3116
555	20240419	105000	256416395	2980	2985	2985	2980	516
556	20240419	104900	254878645	2980	2980	2990	2980	1739
557	20240419	104800	249696410	2980	2985	2995	2980	4894
558	20240419	104700	235110545	2995	2985	2995	2985	4862
559	20240419	104600	220597100	2985	2985	2985	2985	1123
560	20240419	104500	217244945	2990	2990	2990	2990	1
561	20240419	104400	217241955	2995	2990	2995	2990	3439
562	20240419	104300	206959335	2995	2995	2995	2995	205
563	20240419	104200	206345360	2995	2990	2995	2990	12
564	20240419	104100	206309475	2990	2990	2990	2990	0
565	20240419	104000	206309475	2990	2990	2990	2990	2
566	20240419	103900	206303495	2990	2990	2990	2990	160
567	20240419	103800	205825095	2990	2995	2995	2990	203
568	20240419	103700	205218110	2995	2995	2995	2995	3
569	20240419	103600	205209125	2990	2990	2990	2990	2592
570	20240419	103500	197459045	2990	2995	2995	2990	1824
571	20240419	103400	192005170	2995	2995	2995	2990	142
572	20240419	103300	191580075	2995	2995	2995	2995	201
573	20240419	103200	190978080	2995	2990	2995	2990	1309
574	20240419	103100	187063150	2990	2990	2990	2990	3303
575	20240419	103000	177187180	2990	2995	2995	2990	1076
576	20240419	102900	173969390	2995	2995	2995	2990	141
577	20240419	102800	173547105	2995	2995	2995	2995	21
578	20240419	102700	173484210	2995	2995	2995	2990	5824
579	20240419	102600	156066330	3000	3000	3000	3000	2
580	20240419	102500	156060330	3000	3000	3000	3000	210
581	20240419	102400	155430330	3000	3000	3000	3000	0
582	20240419	102300	155430330	3000	3000	3000	3000	0
583	20240419	102200	155430330	3000	3000	3000	3000	100
584	20240419	102100	155130330	3000	3005	3005	3000	474
585	20240419	102000	153708200	3005	3005	3005	3005	9
586	20240419	101900	153681155	3005	3005	3005	3005	0
587	20240419	101800	153681155	3005	3005	3005	3005	7
588	20240419	101700	153660120	3005	3000	3005	3000	17
589	20240419	101600	153609110	3000	3000	3000	3000	0
590	20240419	101500	153609110	3000	3005	3005	3000	1614
591	20240419	101400	148766100	3005	3000	3005	3000	9
592	20240419	101300	148739080	3000	3000	3000	3000	11
593	20240419	101200	148706080	3000	3000	3000	3000	0
594	20240419	101100	148706080	3000	3000	3000	3000	0
595	20240419	101000	148706080	3000	3000	3000	3000	1
596	20240419	100900	148703080	3005	3005	3005	3005	0
597	20240419	100800	148703080	3005	3000	3005	3000	23
598	20240419	100700	148634075	3000	3005	3005	3000	302
599	20240419	100600	147728065	3005	3005	3005	3005	87
600	20240419	100500	147466630	3005	3005	3005	3005	1
601	20240419	100400	147463625	3005	3005	3005	3000	27
602	20240419	100300	147382540	3005	3005	3005	3005	276
603	20240419	100200	146553160	3005	3005	3005	3005	7
604	20240419	100100	146532125	3000	3000	3000	3000	251
605	20240419	100000	145779125	3000	3005	3005	3000	78
606	20240419	095900	145544995	3005	3005	3005	3005	122
607	20240419	095800	145178385	3000	3000	3000	3000	259
608	20240419	095700	144401385	3000	3005	3005	3000	220
609	20240419	095600	143741325	3005	3000	3005	3000	60
610	20240419	095500	143561085	3005	3000	3005	3000	2596
611	20240419	095400	135773040	3000	3000	3000	3000	14
612	20240419	095300	135731040	2990	2990	2995	2990	351
613	20240419	095200	134681545	2990	2995	2995	2990	310
614	20240419	095100	133754545	2995	2995	2995	2995	150
615	20240419	095000	133305295	2995	2995	2995	2995	184
616	20240419	094900	132754215	2995	2995	2995	2995	162
617	20240419	094800	132269025	2995	2995	2995	2995	1
618	20240419	094700	132266030	3000	3000	3000	3000	4
619	20240419	094600	132254030	3000	3000	3000	3000	3
620	20240419	094500	132245030	3000	3000	3000	3000	4
621	20240419	094400	132233030	3000	3000	3000	3000	35
622	20240419	094300	132128030	3000	2990	3000	2990	3101
623	20240419	094200	122856030	2990	3000	3000	2990	64
624	20240419	094100	122664420	3000	3000	3000	3000	0
625	20240419	094000	122664420	3000	3000	3000	3000	1
626	20240419	093900	122661420	3000	2995	3000	2990	573
627	20240419	093800	120947715	2995	3000	3000	2995	401
628	20240419	093700	119746715	3000	3000	3000	3000	24
629	20240419	093600	119674715	3000	3000	3000	3000	247
630	20240419	093500	118933715	3000	3000	3000	2995	216
631	20240419	093400	118286295	3000	3000	3005	3000	2003
632	20240419	093300	112275435	3000	3000	3000	2995	320
633	20240419	093200	111315530	3005	2995	3005	2995	2423
634	20240419	093100	104048375	2995	2995	2995	2995	62
635	20240419	093000	103862685	2995	2995	2995	2995	67
636	20240419	092900	103662020	2995	3000	3000	2995	82
637	20240419	092800	103416355	2990	2995	2995	2990	800
638	20240419	092700	101024080	3000	3000	3000	3000	36
639	20240419	092600	100916080	3000	3000	3000	2995	286
640	20240419	092500	100058635	3000	3000	3000	2995	313
641	20240419	092400	99121135	3000	3000	3000	3000	5
642	20240419	092300	99106135	3000	3000	3000	2995	41
643	20240419	092200	98983145	3000	2990	3000	2990	4201
644	20240419	092100	86421645	2990	2995	2995	2990	727
645	20240419	092000	84246005	3000	3000	3005	3000	336
646	20240419	091900	83238000	3000	3000	3005	3000	57
647	20240419	091800	83066995	3000	3000	3000	3000	2169
648	20240419	091700	76559995	3000	2995	3000	2995	479
649	20240419	091600	75125340	2995	2995	2995	2995	55
650	20240419	091500	74960615	2990	2990	2990	2990	349
651	20240419	091400	73917105	2990	2990	2990	2990	65
652	20240419	091300	73722755	2990	2990	2995	2985	8367
653	20240419	091200	48739710	2990	2995	2995	2990	2132
654	20240419	091100	42355030	2995	2995	2995	2995	0
655	20240419	091000	42355030	2995	2995	2995	2995	312
656	20240419	090900	41420590	2995	2995	2995	2995	7
657	20240419	090800	41399625	2995	2990	2995	2985	1005
658	20240419	090700	38389685	2995	2990	3000	2990	2868
659	20240419	090600	29809210	2995	2995	2995	2995	238
660	20240419	090500	29096400	2995	3000	3000	2995	2014
661	20240419	090400	23061730	3000	2995	3000	2995	685
662	20240419	090300	21010145	2995	3005	3005	2995	307
663	20240419	090200	20088660	2995	2995	2995	2995	161
664	20240419	090100	19606465	2995	2995	2995	2995	1
665	20240419	090000	19603470	2990	3000	3000	2985	6558