KissMeData/229000/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	202500	264668055	2960	2960	2960	2960	2157
3	20240419	202400	264668055	2960	2960	2960	2960	0
4	20240419	202300	264668055	2960	2960	2960	2960	0
5	20240419	202200	264668055	2960	2960	2960	2960	0
6	20240419	202100	264668055	2960	2960	2960	2960	0
7	20240419	202000	264668055	2960	2960	2960	2960	0
8	20240419	201900	264668055	2960	2960	2960	2960	0
9	20240419	201800	264668055	2960	2960	2960	2960	0
10	20240419	201700	264668055	2960	2960	2960	2960	0
11	20240419	201600	264668055	2960	2960	2960	2960	0
12	20240419	201500	264668055	2960	2960	2960	2960	0
13	20240419	201400	264668055	2960	2960	2960	2960	0
14	20240419	201300	264668055	2960	2960	2960	2960	0
15	20240419	201200	264668055	2960	2960	2960	2960	0
16	20240419	201100	264668055	2960	2960	2960	2960	0
17	20240419	201000	264668055	2960	2960	2960	2960	0
18	20240419	200900	264668055	2960	2960	2960	2960	0
19	20240419	200800	264668055	2960	2960	2960	2960	0
20	20240419	200700	264668055	2960	2960	2960	2960	0
21	20240419	200600	264668055	2960	2960	2960	2960	0
22	20240419	200500	264668055	2960	2960	2960	2960	0
23	20240419	200400	264668055	2960	2960	2960	2960	0
24	20240419	200300	264668055	2960	2960	2960	2960	0
25	20240419	200200	264668055	2960	2960	2960	2960	0
26	20240419	200100	264668055	2960	2960	2960	2960	0
27	20240419	200000	264668055	2960	2960	2960	2960	0
28	20240419	195900	264668055	2960	2960	2960	2960	0
29	20240419	195800	264668055	2960	2960	2960	2960	0
30	20240419	195700	264668055	2960	2960	2960	2960	0
31	20240419	195600	264668055	2960	2960	2960	2960	0
32	20240419	195500	264668055	2960	2960	2960	2960	2157
33	20240419	195400	264668055	2960	2960	2960	2960	0
34	20240419	195300	264668055	2960	2960	2960	2960	0
35	20240419	195200	264668055	2960	2960	2960	2960	0
36	20240419	195100	264668055	2960	2960	2960	2960	0
37	20240419	195000	264668055	2960	2960	2960	2960	0
38	20240419	194900	264668055	2960	2960	2960	2960	0
39	20240419	194800	264668055	2960	2960	2960	2960	0
40	20240419	194700	264668055	2960	2960	2960	2960	0
41	20240419	194600	264668055	2960	2960	2960	2960	0
42	20240419	194500	264668055	2960	2960	2960	2960	0
43	20240419	194400	264668055	2960	2960	2960	2960	0
44	20240419	194300	264668055	2960	2960	2960	2960	0
45	20240419	194200	264668055	2960	2960	2960	2960	0
46	20240419	194100	264668055	2960	2960	2960	2960	0
47	20240419	194000	264668055	2960	2960	2960	2960	0
48	20240419	193900	264668055	2960	2960	2960	2960	0
49	20240419	193800	264668055	2960	2960	2960	2960	0
50	20240419	193700	264668055	2960	2960	2960	2960	0
51	20240419	193600	264668055	2960	2960	2960	2960	0
52	20240419	193500	264668055	2960	2960	2960	2960	0
53	20240419	193400	264668055	2960	2960	2960	2960	0
54	20240419	193300	264668055	2960	2960	2960	2960	0
55	20240419	193200	264668055	2960	2960	2960	2960	0
56	20240419	193100	264668055	2960	2960	2960	2960	0
57	20240419	193000	264668055	2960	2960	2960	2960	0
58	20240419	192900	264668055	2960	2960	2960	2960	0
59	20240419	192800	264668055	2960	2960	2960	2960	0
60	20240419	192700	264668055	2960	2960	2960	2960	0
61	20240419	192600	264668055	2960	2960	2960	2960	0
62	20240419	192500	264668055	2960	2960	2960	2960	2157
63	20240419	192400	264668055	2960	2960	2960	2960	0
64	20240419	192300	264668055	2960	2960	2960	2960	0
65	20240419	192200	264668055	2960	2960	2960	2960	0
66	20240419	192100	264668055	2960	2960	2960	2960	0
67	20240419	192000	264668055	2960	2960	2960	2960	0
68	20240419	191900	264668055	2960	2960	2960	2960	0
69	20240419	191800	264668055	2960	2960	2960	2960	0
70	20240419	191700	264668055	2960	2960	2960	2960	0
71	20240419	191600	264668055	2960	2960	2960	2960	0
72	20240419	191500	264668055	2960	2960	2960	2960	0
73	20240419	191400	264668055	2960	2960	2960	2960	0
74	20240419	191300	264668055	2960	2960	2960	2960	0
75	20240419	191200	264668055	2960	2960	2960	2960	0
76	20240419	191100	264668055	2960	2960	2960	2960	0
77	20240419	191000	264668055	2960	2960	2960	2960	0
78	20240419	190900	264668055	2960	2960	2960	2960	0
79	20240419	190800	264668055	2960	2960	2960	2960	0
80	20240419	190700	264668055	2960	2960	2960	2960	0
81	20240419	190600	264668055	2960	2960	2960	2960	0
82	20240419	190500	264668055	2960	2960	2960	2960	0
83	20240419	190400	264668055	2960	2960	2960	2960	0
84	20240419	190300	264668055	2960	2960	2960	2960	0
85	20240419	190200	264668055	2960	2960	2960	2960	0
86	20240419	190100	264668055	2960	2960	2960	2960	0
87	20240419	190000	264668055	2960	2960	2960	2960	0
88	20240419	185900	264668055	2960	2960	2960	2960	0
89	20240419	185800	264668055	2960	2960	2960	2960	0
90	20240419	185700	264668055	2960	2960	2960	2960	0
91	20240419	185600	264668055	2960	2960	2960	2960	0
92	20240419	185500	264668055	2960	2960	2960	2960	2157
93	20240419	185400	264668055	2960	2960	2960	2960	0
94	20240419	185300	264668055	2960	2960	2960	2960	0
95	20240419	185200	264668055	2960	2960	2960	2960	0
96	20240419	185100	264668055	2960	2960	2960	2960	0
97	20240419	185000	264668055	2960	2960	2960	2960	0
98	20240419	184900	264668055	2960	2960	2960	2960	0
99	20240419	184800	264668055	2960	2960	2960	2960	0
100	20240419	184700	264668055	2960	2960	2960	2960	0
101	20240419	184600	264668055	2960	2960	2960	2960	0
102	20240419	184500	264668055	2960	2960	2960	2960	0
103	20240419	184400	264668055	2960	2960	2960	2960	0
104	20240419	184300	264668055	2960	2960	2960	2960	0
105	20240419	184200	264668055	2960	2960	2960	2960	0
106	20240419	184100	264668055	2960	2960	2960	2960	0
107	20240419	184000	264668055	2960	2960	2960	2960	0
108	20240419	183900	264668055	2960	2960	2960	2960	0
109	20240419	183800	264668055	2960	2960	2960	2960	0
110	20240419	183700	264668055	2960	2960	2960	2960	0
111	20240419	183600	264668055	2960	2960	2960	2960	0
112	20240419	183500	264668055	2960	2960	2960	2960	0
113	20240419	183400	264668055	2960	2960	2960	2960	0
114	20240419	183300	264668055	2960	2960	2960	2960	0
115	20240419	183200	264668055	2960	2960	2960	2960	0
116	20240419	183100	264668055	2960	2960	2960	2960	0
117	20240419	183000	264668055	2960	2960	2960	2960	0
118	20240419	182900	264668055	2960	2960	2960	2960	0
119	20240419	182800	264668055	2960	2960	2960	2960	0
120	20240419	182700	264668055	2960	2960	2960	2960	0
121	20240419	182600	264668055	2960	2960	2960	2960	0
122	20240419	182500	264668055	2960	2960	2960	2960	2157
123	20240419	182400	264668055	2960	2960	2960	2960	0
124	20240419	182300	264668055	2960	2960	2960	2960	0
125	20240419	182200	264668055	2960	2960	2960	2960	0
126	20240419	182100	264668055	2960	2960	2960	2960	0
127	20240419	182000	264668055	2960	2960	2960	2960	0
128	20240419	181900	264668055	2960	2960	2960	2960	0
129	20240419	181800	264668055	2960	2960	2960	2960	0
130	20240419	181700	264668055	2960	2960	2960	2960	0
131	20240419	181600	264668055	2960	2960	2960	2960	0
132	20240419	181500	264668055	2960	2960	2960	2960	0
133	20240419	181400	264668055	2960	2960	2960	2960	0
134	20240419	181300	264668055	2960	2960	2960	2960	0
135	20240419	181200	264668055	2960	2960	2960	2960	0
136	20240419	181100	264668055	2960	2960	2960	2960	0
137	20240419	181000	264668055	2960	2960	2960	2960	0
138	20240419	180900	264668055	2960	2960	2960	2960	0
139	20240419	180800	264668055	2960	2960	2960	2960	0
140	20240419	180700	264668055	2960	2960	2960	2960	0
141	20240419	180600	264668055	2960	2960	2960	2960	0
142	20240419	180500	264668055	2960	2960	2960	2960	0
143	20240419	180400	264668055	2960	2960	2960	2960	0
144	20240419	180300	264668055	2960	2960	2960	2960	0
145	20240419	180200	264668055	2960	2960	2960	2960	0
146	20240419	180100	264668055	2960	2960	2960	2960	0
147	20240419	180000	264668055	2960	2960	2960	2960	0
148	20240419	175900	264668055	2960	2960	2960	2960	0
149	20240419	175800	264668055	2960	2960	2960	2960	0
150	20240419	175700	264668055	2960	2960	2960	2960	0
151	20240419	175600	264668055	2960	2960	2960	2960	0
152	20240419	175500	264668055	2960	2960	2960	2960	2157
153	20240419	175400	264668055	2960	2960	2960	2960	0
154	20240419	175300	264668055	2960	2960	2960	2960	0
155	20240419	175200	264668055	2960	2960	2960	2960	0
156	20240419	175100	264668055	2960	2960	2960	2960	0
157	20240419	175000	264668055	2960	2960	2960	2960	0
158	20240419	174900	264668055	2960	2960	2960	2960	0
159	20240419	174800	264668055	2960	2960	2960	2960	0
160	20240419	174700	264668055	2960	2960	2960	2960	0
161	20240419	174600	264668055	2960	2960	2960	2960	0
162	20240419	174500	264668055	2960	2960	2960	2960	0
163	20240419	174400	264668055	2960	2960	2960	2960	0
164	20240419	174300	264668055	2960	2960	2960	2960	0
165	20240419	174200	264668055	2960	2960	2960	2960	0
166	20240419	174100	264668055	2960	2960	2960	2960	0
167	20240419	174000	264668055	2960	2960	2960	2960	0
168	20240419	173900	264668055	2960	2960	2960	2960	0
169	20240419	173800	264668055	2960	2960	2960	2960	0
170	20240419	173700	264668055	2960	2960	2960	2960	0
171	20240419	173600	264668055	2960	2960	2960	2960	0
172	20240419	173500	264668055	2960	2960	2960	2960	0
173	20240419	173400	264668055	2960	2960	2960	2960	0
174	20240419	173300	264668055	2960	2960	2960	2960	0
175	20240419	173200	264668055	2960	2960	2960	2960	0
176	20240419	173100	264668055	2960	2960	2960	2960	0
177	20240419	173000	264668055	2960	2960	2960	2960	0
178	20240419	172900	264668055	2960	2960	2960	2960	0
179	20240419	172800	264668055	2960	2960	2960	2960	0
180	20240419	172700	264668055	2960	2960	2960	2960	0
181	20240419	172600	264668055	2960	2960	2960	2960	0
182	20240419	172500	264668055	2960	2960	2960	2960	2157
183	20240419	172400	264668055	2960	2960	2960	2960	0
184	20240419	172300	264668055	2960	2960	2960	2960	0
185	20240419	172200	264668055	2960	2960	2960	2960	0
186	20240419	172100	264668055	2960	2960	2960	2960	0
187	20240419	172000	264668055	2960	2960	2960	2960	0
188	20240419	171900	264668055	2960	2960	2960	2960	0
189	20240419	171800	264668055	2960	2960	2960	2960	0
190	20240419	171700	264668055	2960	2960	2960	2960	0
191	20240419	171600	264668055	2960	2960	2960	2960	0
192	20240419	171500	264668055	2960	2960	2960	2960	0
193	20240419	171400	264668055	2960	2960	2960	2960	0
194	20240419	171300	264668055	2960	2960	2960	2960	0
195	20240419	171200	264668055	2960	2960	2960	2960	0
196	20240419	171100	264668055	2960	2960	2960	2960	0
197	20240419	171000	264668055	2960	2960	2960	2960	0
198	20240419	170900	264668055	2960	2960	2960	2960	0
199	20240419	170800	264668055	2960	2960	2960	2960	0
200	20240419	170700	264668055	2960	2960	2960	2960	0
201	20240419	170600	264668055	2960	2960	2960	2960	0
202	20240419	170500	264668055	2960	2960	2960	2960	0
203	20240419	170400	264668055	2960	2960	2960	2960	0
204	20240419	170300	264668055	2960	2960	2960	2960	0
205	20240419	170200	264668055	2960	2960	2960	2960	0
206	20240419	170100	264668055	2960	2960	2960	2960	0
207	20240419	170000	264668055	2960	2960	2960	2960	0
208	20240419	165900	264668055	2960	2960	2960	2960	0
209	20240419	165800	264668055	2960	2960	2960	2960	0
210	20240419	165700	264668055	2960	2960	2960	2960	0
211	20240419	165600	264668055	2960	2960	2960	2960	0
212	20240419	165500	264668055	2960	2960	2960	2960	2157
213	20240419	165400	264668055	2960	2960	2960	2960	0
214	20240419	165300	264668055	2960	2960	2960	2960	0
215	20240419	165200	264668055	2960	2960	2960	2960	0
216	20240419	165100	264668055	2960	2960	2960	2960	0
217	20240419	165000	264668055	2960	2960	2960	2960	0
218	20240419	164900	264668055	2960	2960	2960	2960	0
219	20240419	164800	264668055	2960	2960	2960	2960	0
220	20240419	164700	264668055	2960	2960	2960	2960	0
221	20240419	164600	264668055	2960	2960	2960	2960	0
222	20240419	164500	264668055	2960	2960	2960	2960	0
223	20240419	164400	264668055	2960	2960	2960	2960	0
224	20240419	164300	264668055	2960	2960	2960	2960	0
225	20240419	164200	264668055	2960	2960	2960	2960	0
226	20240419	164100	264668055	2960	2960	2960	2960	0
227	20240419	164000	264668055	2960	2960	2960	2960	0
228	20240419	163900	264668055	2960	2960	2960	2960	0
229	20240419	163800	264668055	2960	2960	2960	2960	0
230	20240419	163700	264668055	2960	2960	2960	2960	0
231	20240419	163600	264668055	2960	2960	2960	2960	0
232	20240419	163500	264668055	2960	2960	2960	2960	0
233	20240419	163400	264668055	2960	2960	2960	2960	0
234	20240419	163300	264668055	2960	2960	2960	2960	0
235	20240419	163200	264668055	2960	2960	2960	2960	0
236	20240419	163100	264668055	2960	2960	2960	2960	0
237	20240419	163000	264668055	2960	2960	2960	2960	0
238	20240419	162900	264668055	2960	2960	2960	2960	0
239	20240419	162800	264668055	2960	2960	2960	2960	0
240	20240419	162700	264668055	2960	2960	2960	2960	0
241	20240419	162600	264668055	2960	2960	2960	2960	0
242	20240419	162500	264668055	2960	2960	2960	2960	2157
243	20240419	162400	264668055	2960	2960	2960	2960	0
244	20240419	162300	264668055	2960	2960	2960	2960	0
245	20240419	162200	264668055	2960	2960	2960	2960	0
246	20240419	162100	264668055	2960	2960	2960	2960	0
247	20240419	162000	264668055	2960	2960	2960	2960	0
248	20240419	161900	264668055	2960	2960	2960	2960	0
249	20240419	161800	264668055	2960	2960	2960	2960	0
250	20240419	161700	264668055	2960	2960	2960	2960	0
251	20240419	161600	264668055	2960	2960	2960	2960	0
252	20240419	161500	264668055	2960	2960	2960	2960	0
253	20240419	161400	264668055	2960	2960	2960	2960	0
254	20240419	161300	264668055	2960	2960	2960	2960	0
255	20240419	161200	264668055	2960	2960	2960	2960	0
256	20240419	161100	264668055	2960	2960	2960	2960	0
257	20240419	161000	264668055	2960	2960	2960	2960	0
258	20240419	160900	264668055	2960	2960	2960	2960	0
259	20240419	160800	264668055	2960	2960	2960	2960	0
260	20240419	160700	264668055	2960	2960	2960	2960	0
261	20240419	160600	264668055	2960	2960	2960	2960	0
262	20240419	160500	264668055	2960	2960	2960	2960	0
263	20240419	160400	264668055	2960	2960	2960	2960	0
264	20240419	160300	264668055	2960	2960	2960	2960	0
265	20240419	160200	264668055	2960	2960	2960	2960	0
266	20240419	160100	264668055	2960	2960	2960	2960	0
267	20240419	160000	264668055	2960	2960	2960	2960	0
268	20240419	155900	264668055	2960	2960	2960	2960	0
269	20240419	155800	264668055	2960	2960	2960	2960	0
270	20240419	155700	264668055	2960	2960	2960	2960	0
271	20240419	155600	264668055	2960	2960	2960	2960	0
272	20240419	155500	264668055	2960	2960	2960	2960	2157
273	20240419	155400	264668055	2960	2960	2960	2960	0
274	20240419	155300	264668055	2960	2960	2960	2960	0
275	20240419	155200	264668055	2960	2960	2960	2960	0
276	20240419	155100	264668055	2960	2960	2960	2960	0
277	20240419	155000	264668055	2960	2960	2960	2960	0
278	20240419	154900	264668055	2960	2960	2960	2960	0
279	20240419	154800	264668055	2960	2960	2960	2960	0
280	20240419	154700	264668055	2960	2960	2960	2960	0
281	20240419	154600	264668055	2960	2960	2960	2960	0
282	20240419	154500	264668055	2960	2960	2960	2960	0
283	20240419	154400	264668055	2960	2960	2960	2960	0
284	20240419	154300	264668055	2960	2960	2960	2960	0
285	20240419	154200	264668055	2960	2960	2960	2960	0
286	20240419	154100	264668055	2960	2960	2960	2960	0
287	20240419	154000	264668055	2960	2960	2960	2960	0
288	20240419	153900	264668055	2960	2960	2960	2960	0
289	20240419	153800	264668055	2960	2960	2960	2960	0
290	20240419	153700	264668055	2960	2960	2960	2960	0
291	20240419	153600	264668055	2960	2960	2960	2960	0
292	20240419	153500	264668055	2960	2960	2960	2960	0
293	20240419	153400	264668055	2960	2960	2960	2960	0
294	20240419	153300	264668055	2960	2960	2960	2960	0
295	20240419	153200	264668055	2960	2960	2960	2960	0
296	20240419	153100	264668055	2960	2960	2960	2960	0
297	20240419	153000	264668055	2960	2960	2960	2960	2157
298	20240419	152900	258283335	2960	2960	2960	2960	0
299	20240419	152800	258283335	2960	2960	2960	2960	0
300	20240419	152700	258283335	2960	2960	2960	2960	0
301	20240419	152600	258283335	2960	2960	2960	2960	0
302	20240419	152500	258283335	2960	2960	2960	2960	0
303	20240419	152400	258283335	2960	2960	2960	2960	0
304	20240419	152300	258283335	2960	2960	2960	2960	0
305	20240419	152200	258283335	2960	2960	2960	2960	0
306	20240419	152100	258283335	2960	2960	2960	2960	0
307	20240419	152000	258283335	2960	2960	2960	2960	0
308	20240419	151900	258283335	2960	2970	2970	2960	519
309	20240419	151800	256743770	2980	2980	2980	2980	0
310	20240419	151700	256743770	2980	2980	2980	2980	30
311	20240419	151600	256654370	2980	2980	2980	2980	0
312	20240419	151500	256654370	2980	2980	2980	2980	1037
313	20240419	151400	253564110	2980	2980	2980	2980	9
314	20240419	151300	253537290	2980	2980	2980	2980	0
315	20240419	151200	253537290	2980	2975	2980	2975	101
316	20240419	151100	253236810	2990	2980	2990	2975	531
317	20240419	151000	251657020	2980	2980	2980	2980	1
318	20240419	150900	251654040	2990	2990	2990	2990	0
319	20240419	150800	251654040	2990	2990	2990	2990	0
320	20240419	150700	251654040	2990	2990	2990	2990	0
321	20240419	150600	251654040	2990	2990	2990	2990	5
322	20240419	150500	251639090	2975	2980	2980	2975	1000
323	20240419	150400	248662885	2990	2990	2990	2990	1
324	20240419	150300	248659895	2990	2990	2990	2990	0
325	20240419	150200	248659895	2990	2975	2990	2975	2
326	20240419	150100	248653930	2990	2985	2990	2975	4
327	20240419	150000	248642000	2990	2990	2990	2990	0
328	20240419	145900	248642000	2990	2990	2990	2990	1
329	20240419	145800	248639010	2990	2990	2990	2990	0
330	20240419	145700	248639010	2990	2990	2990	2990	0
331	20240419	145600	248639010	2990	2990	2990	2990	1
332	20240419	145500	248636020	2990	2990	2990	2990	5
333	20240419	145400	248621070	2975	2985	2985	2975	1003
334	20240419	145300	245634900	2990	2990	2990	2990	0
335	20240419	145200	245634900	2990	2990	2990	2990	0
336	20240419	145100	245634900	2990	2990	2990	2990	0
337	20240419	145000	245634900	2990	2990	2990	2990	1
338	20240419	144900	245631910	2985	2980	2985	2980	400
339	20240419	144800	244437915	2980	2980	2980	2980	0
340	20240419	144700	244437915	2980	2980	2980	2980	0
341	20240419	144600	244437915	2980	2980	2980	2980	292
342	20240419	144500	243567755	2980	2980	2980	2980	0
343	20240419	144400	243567755	2980	2980	2980	2980	0
344	20240419	144300	243567755	2980	2980	2980	2980	0
345	20240419	144200	243567755	2980	2980	2980	2980	0
346	20240419	144100	243567755	2980	2980	2980	2980	10
347	20240419	144000	243537955	2975	2975	2975	2975	0
348	20240419	143900	243537955	2975	2975	2975	2975	0
349	20240419	143800	243537955	2975	2975	2975	2975	0
350	20240419	143700	243537955	2975	2975	2975	2975	0
351	20240419	143600	243537955	2975	2975	2975	2975	0
352	20240419	143500	243537955	2975	2975	2975	2975	0
353	20240419	143400	243537955	2975	2975	2975	2975	1
354	20240419	143300	243534980	2980	2980	2980	2980	1
355	20240419	143200	243532000	2980	2980	2980	2980	0
356	20240419	143100	243532000	2980	2980	2980	2980	0
357	20240419	143000	243532000	2980	2980	2980	2980	10
358	20240419	142900	243502200	2970	2970	2970	2970	20
359	20240419	142800	243442800	2965	2965	2965	2965	0
360	20240419	142700	243442800	2965	2965	2965	2965	505
361	20240419	142600	241945475	2960	2960	2960	2960	799
362	20240419	142500	239580435	2960	2960	2960	2955	289
363	20240419	142400	238726220	2960	2960	2960	2960	130
364	20240419	142300	238341420	2960	2960	2960	2960	0
365	20240419	142200	238341420	2960	2960	2960	2960	0
366	20240419	142100	238341420	2960	2960	2960	2960	2
367	20240419	142000	238335500	2960	2960	2960	2960	1
368	20240419	141900	238332540	2960	2960	2960	2960	420
369	20240419	141800	237089340	2965	2965	2965	2965	0
370	20240419	141700	237089340	2965	2965	2965	2965	0
371	20240419	141600	237089340	2965	2965	2965	2965	5
372	20240419	141500	237074515	2965	2965	2965	2965	0
373	20240419	141400	237074515	2965	2965	2965	2965	0
374	20240419	141300	237074515	2965	2965	2965	2965	0
375	20240419	141200	237074515	2965	2965	2965	2965	50
376	20240419	141100	236926265	2970	2970	2970	2970	0
377	20240419	141000	236926265	2970	2970	2970	2970	0
378	20240419	140900	236926265	2970	2970	2970	2970	0
379	20240419	140800	236926265	2970	2970	2970	2970	0
380	20240419	140700	236926265	2970	2970	2970	2970	0
381	20240419	140600	236926265	2970	2970	2970	2970	9
382	20240419	140500	236899535	2970	2970	2970	2970	30
383	20240419	140400	236810435	2970	2970	2970	2970	60
384	20240419	140300	236632235	2970	2970	2970	2970	0
385	20240419	140200	236632235	2970	2970	2970	2970	51
386	20240419	140100	236480765	2970	2970	2970	2970	0
387	20240419	140000	236480765	2970	2970	2970	2970	1
388	20240419	135900	236477795	2970	2970	2970	2970	9
389	20240419	135800	236451065	2955	2955	2955	2955	0
390	20240419	135700	236451065	2955	2955	2955	2955	0
391	20240419	135600	236451065	2955	2955	2955	2955	0
392	20240419	135500	236451065	2955	2960	2960	2955	11
393	20240419	135400	236418545	2955	2955	2955	2955	0
394	20240419	135300	236418545	2955	2955	2955	2955	0
395	20240419	135200	236418545	2955	2955	2955	2955	0
396	20240419	135100	236418545	2955	2955	2955	2955	0
397	20240419	135000	236418545	2955	2955	2955	2955	0
398	20240419	134900	236418545	2955	2955	2955	2955	0
399	20240419	134800	236418545	2955	2955	2955	2955	1010
400	20240419	134700	233433995	2970	2970	2970	2970	0
401	20240419	134600	233433995	2970	2970	2970	2970	10
402	20240419	134500	233404295	2970	2970	2970	2970	0
403	20240419	134400	233404295	2970	2970	2970	2970	30
404	20240419	134300	233315195	2975	2975	2975	2975	0
405	20240419	134200	233315195	2975	2975	2975	2975	0
406	20240419	134100	233315195	2975	2975	2975	2975	0
407	20240419	134000	233315195	2975	2975	2975	2975	0
408	20240419	133900	233315195	2975	2975	2975	2955	1027
409	20240419	133800	230272550	2975	2975	2975	2975	0
410	20240419	133700	230272550	2975	2975	2975	2975	401
411	20240419	133600	229079575	2975	2975	2975	2975	0
412	20240419	133500	229079575	2975	2975	2975	2975	0
413	20240419	133400	229079575	2975	2975	2975	2975	0
414	20240419	133300	229079575	2975	2975	2975	2975	29
415	20240419	133200	228993300	2975	2975	2975	2975	0
416	20240419	133100	228993300	2975	2975	2975	2975	0
417	20240419	133000	228993300	2975	2975	2975	2975	2
418	20240419	132900	228987350	2975	2975	2975	2975	79
419	20240419	132800	228752325	2975	2975	2975	2975	0
420	20240419	132700	228752325	2975	2975	2975	2975	0
421	20240419	132600	228752325	2975	2975	2975	2975	56
422	20240419	132500	228585725	2975	2975	2975	2975	9
423	20240419	132400	228558950	2975	2975	2975	2975	25
424	20240419	132300	228484575	2975	2975	2975	2975	6
425	20240419	132200	228466725	2970	2970	2970	2970	0
426	20240419	132100	228466725	2970	2970	2970	2970	0
427	20240419	132000	228466725	2970	2970	2970	2970	0
428	20240419	131900	228466725	2970	2970	2970	2970	0
429	20240419	131800	228466725	2970	2970	2970	2970	0
430	20240419	131700	228466725	2970	2970	2970	2970	0
431	20240419	131600	228466725	2970	2970	2970	2970	102
432	20240419	131500	228163785	2975	2975	2975	2975	0
433	20240419	131400	228163785	2975	2975	2975	2975	13
434	20240419	131300	228125110	2975	2975	2975	2975	0
435	20240419	131200	228125110	2975	2975	2975	2975	9
436	20240419	131100	228098335	2975	2970	2975	2970	136
437	20240419	131000	227693915	2970	2970	2970	2970	0
438	20240419	130900	227693915	2970	2970	2970	2970	0
439	20240419	130800	227693915	2970	2970	2970	2970	0
440	20240419	130700	227693915	2970	2970	2970	2970	0
441	20240419	130600	227693915	2970	2970	2970	2970	1
442	20240419	130500	227690945	2970	2970	2970	2970	0
443	20240419	130400	227690945	2970	2970	2970	2970	0
444	20240419	130300	227690945	2970	2970	2970	2970	0
445	20240419	130200	227690945	2970	2970	2970	2970	0
446	20240419	130100	227690945	2970	2965	2970	2965	162
447	20240419	130000	227210005	2960	2960	2960	2960	15
448	20240419	125900	227165605	2960	2960	2960	2960	1
449	20240419	125800	227162645	2965	2965	2965	2965	5
450	20240419	125700	227147820	2970	2970	2970	2970	47
451	20240419	125600	227008230	2970	2970	2970	2970	176
452	20240419	125500	226485510	2980	2980	2980	2980	0
453	20240419	125400	226485510	2980	2980	2980	2980	1000
454	20240419	125300	223505510	2980	2980	2980	2980	18
455	20240419	125200	223451870	2980	2980	2980	2980	5
456	20240419	125100	223436970	2980	2980	2980	2980	0
457	20240419	125000	223436970	2980	2975	2980	2975	203
458	20240419	124900	222833035	2980	2975	2980	2975	62
459	20240419	124800	222648580	2975	2975	2975	2975	3
460	20240419	124700	222639655	2970	2970	2970	2970	30
461	20240419	124600	222550555	2970	2970	2970	2970	10
462	20240419	124500	222520855	2970	2970	2970	2970	0
463	20240419	124400	222520855	2970	2960	2970	2955	101
464	20240419	124300	222222085	2970	2970	2970	2970	0
465	20240419	124200	222222085	2970	2970	2970	2970	31
466	20240419	124100	222130015	2970	2970	2970	2970	1
467	20240419	124000	222127045	2975	2975	2975	2975	0
468	20240419	123900	222127045	2975	2975	2975	2975	20
469	20240419	123800	222067545	2975	2975	2975	2975	0
470	20240419	123700	222067545	2975	2975	2975	2975	0
471	20240419	123600	222067545	2975	2955	2975	2955	11
472	20240419	123500	222035020	2980	2980	2980	2980	2
473	20240419	123400	222029060	2980	2980	2980	2980	1
474	20240419	123300	222026080	2980	2980	2980	2980	30
475	20240419	123200	221936680	2980	2980	2980	2980	1
476	20240419	123100	221933700	2985	2975	2985	2975	3
477	20240419	123000	221924760	2970	2965	2970	2965	299
478	20240419	122900	221038220	2965	2965	2965	2965	27
479	20240419	122800	220958165	2965	2960	2965	2960	55
480	20240419	122700	220795355	2960	2960	2960	2960	1
481	20240419	122600	220792395	2960	2960	2960	2960	172
482	20240419	122500	220283275	2965	2965	2965	2965	5
483	20240419	122400	220268450	2965	2965	2965	2965	3
484	20240419	122300	220259555	2965	2965	2965	2965	3
485	20240419	122200	220250660	2965	2955	2965	2955	1235
486	20240419	122100	216600075	2955	2955	2955	2955	55
487	20240419	122000	216437550	2955	2955	2955	2955	0
488	20240419	121900	216437550	2955	2955	2955	2955	49
489	20240419	121800	216292755	2955	2950	2955	2950	2
490	20240419	121700	216286850	2950	2950	2950	2950	0
491	20240419	121600	216286850	2950	2950	2950	2950	27
492	20240419	121500	216207200	2955	2950	2955	2950	2
493	20240419	121400	216201295	2955	2955	2955	2955	0
494	20240419	121300	216201295	2955	2955	2955	2955	0
495	20240419	121200	216201295	2955	2955	2955	2955	4
496	20240419	121100	216189475	2950	2950	2950	2950	5
497	20240419	121000	216174725	2955	2940	2955	2940	83
498	20240419	120900	215929580	2955	2955	2955	2955	2
499	20240419	120800	215923670	2955	2955	2955	2955	0
500	20240419	120700	215923670	2955	2955	2955	2955	0
501	20240419	120600	215923670	2955	2955	2955	2955	0
502	20240419	120500	215923670	2955	2955	2955	2955	0
503	20240419	120400	215923670	2955	2955	2955	2955	0
504	20240419	120300	215923670	2955	2955	2955	2955	0
505	20240419	120200	215923670	2955	2955	2955	2955	0
506	20240419	120100	215923670	2955	2955	2955	2955	0
507	20240419	120000	215923670	2955	2950	2955	2950	80
508	20240419	115900	215687665	2950	2950	2950	2950	0
509	20240419	115800	215687665	2950	2950	2950	2950	0
510	20240419	115700	215687665	2950	2950	2950	2950	0
511	20240419	115600	215687665	2950	2945	2950	2945	506
512	20240419	115500	214194990	2940	2935	2940	2935	306
513	20240419	115400	213295380	2940	2940	2940	2940	0
514	20240419	115300	213295380	2940	2940	2940	2940	0
515	20240419	115200	213295380	2940	2940	2940	2940	1
516	20240419	115100	213292440	2935	2935	2935	2935	10
517	20240419	115000	213263090	2945	2945	2945	2945	0
518	20240419	114900	213263090	2945	2945	2945	2945	0
519	20240419	114800	213263090	2945	2945	2945	2945	0
520	20240419	114700	213263090	2945	2945	2945	2945	9
521	20240419	114600	213236585	2935	2935	2935	2935	9
522	20240419	114500	213210170	2935	2935	2935	2935	927
523	20240419	114400	210489425	2950	2950	2950	2950	0
524	20240419	114300	210489425	2950	2950	2950	2950	0
525	20240419	114200	210489425	2950	2950	2950	2950	5
526	20240419	114100	210474675	2950	2950	2950	2950	0
527	20240419	114000	210474675	2950	2950	2950	2950	1
528	20240419	113900	210471725	2935	2935	2935	2935	0
529	20240419	113800	210471725	2935	2935	2935	2935	0
530	20240419	113700	210471725	2935	2935	2935	2935	0
531	20240419	113600	210471725	2935	2935	2935	2935	160
532	20240419	113500	210002125	2935	2935	2935	2935	0
533	20240419	113400	210002125	2935	2935	2935	2935	0
534	20240419	113300	210002125	2935	2935	2935	2935	360
535	20240419	113200	208945525	2940	2940	2940	2940	9
536	20240419	113100	208919065	2945	2945	2945	2945	0
537	20240419	113000	208919065	2945	2945	2945	2945	340
538	20240419	112900	207917765	2940	2940	2940	2940	2
539	20240419	112800	207911885	2935	2935	2935	2935	0
540	20240419	112700	207911885	2935	2940	2940	2935	600
541	20240419	112600	206150690	2940	2940	2940	2940	1
542	20240419	112500	206147750	2935	2940	2940	2935	40
543	20240419	112400	206030230	2940	2945	2945	2940	405
544	20240419	112300	204838505	2940	2940	2940	2940	0
545	20240419	112200	204838505	2940	2940	2940	2940	38
546	20240419	112100	204726785	2940	2940	2940	2940	27
547	20240419	112000	204647405	2935	2935	2935	2935	0
548	20240419	111900	204647405	2935	2940	2940	2935	600
549	20240419	111800	202884905	2935	2935	2935	2935	0
550	20240419	111700	202884905	2935	2935	2935	2935	142
551	20240419	111600	202468135	2935	2945	2945	2935	751
552	20240419	111500	200259855	2950	2960	2960	2950	512
553	20240419	111400	198748145	2960	2960	2960	2960	84
554	20240419	111300	198499505	2975	2975	2975	2975	0
555	20240419	111200	198499505	2975	2975	2975	2975	151
556	20240419	111100	198050280	2960	2960	2960	2960	6
557	20240419	111000	198032520	2960	2960	2960	2960	0
558	20240419	110900	198032520	2960	2960	2960	2960	0
559	20240419	110800	198032520	2960	2960	2960	2960	0
560	20240419	110700	198032520	2960	2960	2960	2960	0
561	20240419	110600	198032520	2960	2960	2960	2960	0
562	20240419	110500	198032520	2960	2975	2975	2960	21
563	20240419	110400	197970060	2985	2985	2985	2985	0
564	20240419	110300	197970060	2985	2980	2985	2980	227
565	20240419	110200	197293215	2980	2980	2980	2980	1
566	20240419	110100	197290235	2970	2970	2970	2970	310
567	20240419	110000	196369535	2970	2970	2970	2970	0
568	20240419	105900	196369535	2970	2970	2970	2970	1
569	20240419	105800	196366565	2950	2950	2950	2950	0
570	20240419	105700	196366565	2950	2965	2965	2950	1918
571	20240419	105600	190698945	2970	2970	2970	2970	18
572	20240419	105500	190645485	2985	2985	2985	2985	10
573	20240419	105400	190615635	2975	2975	2975	2975	37
574	20240419	105300	190505560	2970	2970	2970	2970	1
575	20240419	105200	190502590	2980	2980	2980	2980	300
576	20240419	105100	189608590	2975	2975	2975	2975	200
577	20240419	105000	189013590	2975	2975	2975	2975	0
578	20240419	104900	189013590	2975	2975	2975	2975	10
579	20240419	104800	188983840	2960	2960	2980	2960	648
580	20240419	104700	187065560	2960	2975	2980	2955	2044
581	20240419	104600	181010810	2975	2965	2975	2965	300
582	20240419	104500	180119540	2960	3000	3000	2960	10933
583	20240419	104400	147584165	3000	3000	3000	3000	1
584	20240419	104300	147581165	3030	3030	3030	3030	0
585	20240419	104200	147581165	3030	3030	3030	3030	0
586	20240419	104100	147581165	3030	3030	3030	3030	0
587	20240419	104000	147581165	3030	3030	3030	3030	0
588	20240419	103900	147581165	3030	3030	3030	3030	0
589	20240419	103800	147581165	3030	2995	3030	2995	120
590	20240419	103700	147221305	2990	2990	2990	2990	511
591	20240419	103600	145693415	2990	2990	2990	2990	0
592	20240419	103500	145693415	2990	2990	2990	2990	0
593	20240419	103400	145693415	2990	2995	2995	2990	15
594	20240419	103300	145648540	2990	2990	2990	2990	0
595	20240419	103200	145648540	2990	2990	2990	2990	2
596	20240419	103100	145642560	2985	2985	2985	2985	318
597	20240419	103000	144693330	2990	2990	2990	2990	540
598	20240419	102900	143078730	2995	3000	3000	2995	874
599	20240419	102800	140460985	3000	3000	3000	3000	678
600	20240419	102700	138426985	2995	2995	2995	2995	0
601	20240419	102600	138426985	2995	3020	3020	2995	4303
602	20240419	102500	125484325	3020	3020	3020	3020	561
603	20240419	102400	123790105	3020	3020	3020	3020	0
604	20240419	102300	123790105	3020	3020	3020	3020	0
605	20240419	102200	123790105	3020	3020	3020	3020	0
606	20240419	102100	123790105	3020	3020	3020	3020	445
607	20240419	102000	122446205	3020	3020	3020	3020	0
608	20240419	101900	122446205	3020	3020	3020	3020	0
609	20240419	101800	122446205	3020	3040	3040	3020	11
610	20240419	101700	122412965	3025	3025	3025	3025	203
611	20240419	101600	121798890	3025	3025	3025	3025	797
612	20240419	101500	119387965	3040	3040	3040	3040	0
613	20240419	101400	119387965	3040	3040	3040	3040	1
614	20240419	101300	119384925	3040	3040	3040	3040	0
615	20240419	101200	119384925	3040	3040	3040	3040	0
616	20240419	101100	119384925	3040	3040	3040	3040	0
617	20240419	101000	119384925	3040	3040	3040	3040	0
618	20240419	100900	119384925	3040	3040	3040	3040	0
619	20240419	100800	119384925	3040	3040	3040	3040	0
620	20240419	100700	119384925	3040	3040	3040	3040	1
621	20240419	100600	119381885	3020	3020	3020	3020	0
622	20240419	100500	119381885	3020	3020	3040	3020	772
623	20240419	100400	117050425	3035	3035	3035	3035	30
624	20240419	100300	116959375	3040	3040	3040	3040	5
625	20240419	100200	116944175	3040	3040	3040	3040	0
626	20240419	100100	116944175	3040	3040	3040	3040	0
627	20240419	100000	116944175	3040	3040	3040	3040	0
628	20240419	095900	116944175	3040	3035	3040	3020	142
629	20240419	095800	116514995	3035	3035	3035	3035	0
630	20240419	095700	116514995	3035	3035	3035	3035	0
631	20240419	095600	116514995	3035	3040	3040	3035	202
632	20240419	095500	115901915	3040	3040	3040	3040	7
633	20240419	095400	115880635	3040	3035	3040	3035	53
634	20240419	095300	115719765	3040	3040	3040	3040	0
635	20240419	095200	115719765	3040	3040	3040	3040	17
636	20240419	095100	115668085	3035	3035	3035	3035	0
637	20240419	095000	115668085	3035	3035	3035	3035	0
638	20240419	094900	115668085	3035	3035	3035	3035	532
639	20240419	094800	114053465	3035	3035	3035	3035	10
640	20240419	094700	114023115	3035	3035	3035	3035	2
641	20240419	094600	114017045	3015	3015	3015	3015	0
642	20240419	094500	114017045	3015	3035	3035	3015	50
643	20240419	094400	113866095	3025	3025	3025	3025	20
644	20240419	094300	113805595	3015	3015	3015	3015	0
645	20240419	094200	113805595	3015	3015	3015	3015	0
646	20240419	094100	113805595	3015	3015	3015	3015	10
647	20240419	094000	113775445	3010	3010	3010	3010	0
648	20240419	093900	113775445	3010	3010	3010	3010	0
649	20240419	093800	113775445	3010	3030	3030	3005	8042
650	20240419	093700	89544170	3035	3035	3035	3035	0
651	20240419	093600	89544170	3035	3035	3035	3035	0
652	20240419	093500	89544170	3035	3035	3035	3035	96
653	20240419	093400	89252810	3050	3050	3050	3050	0
654	20240419	093300	89252810	3050	3050	3050	3050	24
655	20240419	093200	89179610	3060	3060	3060	3060	0
656	20240419	093100	89179610	3060	3060	3060	3060	1
657	20240419	093000	89176550	3040	3040	3040	3040	50
658	20240419	092900	89024550	3040	3040	3040	3040	55
659	20240419	092800	88857350	3035	3035	3035	3035	100
660	20240419	092700	88553850	3030	3030	3030	3030	0
661	20240419	092600	88553850	3030	3030	3030	3030	0
662	20240419	092500	88553850	3030	3030	3030	3030	0
663	20240419	092400	88553850	3030	3030	3030	3030	0
664	20240419	092300	88553850	3030	3030	3030	3030	0
665	20240419	092200	88553850	3030	3030	3030	3030	100
666	20240419	092100	88250850	3055	3055	3055	3055	0
667	20240419	092000	88250850	3055	3055	3055	3055	1
668	20240419	091900	88247795	3055	3005	3055	3005	498
669	20240419	091800	86740685	3005	3015	3015	3005	7500
670	20240419	091700	64195180	3045	3045	3045	3045	0
671	20240419	091600	64195180	3045	3025	3045	3010	1241
672	20240419	091500	60457230	3055	3020	3055	3020	110
673	20240419	091400	60124850	3010	3030	3030	3010	4483
674	20240419	091300	46622735	3020	3060	3060	3020	5006
675	20240419	091200	31480480	3045	3045	3045	3045	60
676	20240419	091100	31297780	3050	3080	3080	3050	1323
677	20240419	091000	27241540	3095	3095	3095	3095	1
678	20240419	090900	27238445	3080	3080	3080	3080	219
679	20240419	090800	26563925	3090	3090	3090	3090	0
680	20240419	090700	26563925	3090	3080	3090	3080	741
681	20240419	090600	24281630	3080	3065	3080	3065	2002
682	20240419	090500	18122280	3040	3040	3040	3040	70
683	20240419	090400	17909480	3065	3040	3065	3035	623
684	20240419	090300	16018460	3035	3080	3080	3035	3632
685	20240419	090200	4949330	3085	3110	3110	3085	1018
686	20240419	090100	1803315	3115	3090	3115	3090	123
687	20240419	090000	1420600	3095	3115	3115	3095	457