KissMeData/284620/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	203700	366193195	2705	2705	2705	2705	1938
3	20240419	203600	366193195	2705	2705	2705	2705	0
4	20240419	203500	366193195	2705	2705	2705	2705	0
5	20240419	203400	366193195	2705	2705	2705	2705	0
6	20240419	203300	366193195	2705	2705	2705	2705	0
7	20240419	203200	366193195	2705	2705	2705	2705	0
8	20240419	203100	366193195	2705	2705	2705	2705	0
9	20240419	203000	366193195	2705	2705	2705	2705	0
10	20240419	202900	366193195	2705	2705	2705	2705	0
11	20240419	202800	366193195	2705	2705	2705	2705	0
12	20240419	202700	366193195	2705	2705	2705	2705	0
13	20240419	202600	366193195	2705	2705	2705	2705	0
14	20240419	202500	366193195	2705	2705	2705	2705	0
15	20240419	202400	366193195	2705	2705	2705	2705	0
16	20240419	202300	366193195	2705	2705	2705	2705	0
17	20240419	202200	366193195	2705	2705	2705	2705	0
18	20240419	202100	366193195	2705	2705	2705	2705	0
19	20240419	202000	366193195	2705	2705	2705	2705	0
20	20240419	201900	366193195	2705	2705	2705	2705	0
21	20240419	201800	366193195	2705	2705	2705	2705	0
22	20240419	201700	366193195	2705	2705	2705	2705	0
23	20240419	201600	366193195	2705	2705	2705	2705	0
24	20240419	201500	366193195	2705	2705	2705	2705	0
25	20240419	201400	366193195	2705	2705	2705	2705	0
26	20240419	201300	366193195	2705	2705	2705	2705	0
27	20240419	201200	366193195	2705	2705	2705	2705	0
28	20240419	201100	366193195	2705	2705	2705	2705	0
29	20240419	201000	366193195	2705	2705	2705	2705	0
30	20240419	200900	366193195	2705	2705	2705	2705	0
31	20240419	200800	366193195	2705	2705	2705	2705	0
32	20240419	200700	366193195	2705	2705	2705	2705	1938
33	20240419	200600	366193195	2705	2705	2705	2705	0
34	20240419	200500	366193195	2705	2705	2705	2705	0
35	20240419	200400	366193195	2705	2705	2705	2705	0
36	20240419	200300	366193195	2705	2705	2705	2705	0
37	20240419	200200	366193195	2705	2705	2705	2705	0
38	20240419	200100	366193195	2705	2705	2705	2705	0
39	20240419	200000	366193195	2705	2705	2705	2705	0
40	20240419	195900	366193195	2705	2705	2705	2705	0
41	20240419	195800	366193195	2705	2705	2705	2705	0
42	20240419	195700	366193195	2705	2705	2705	2705	0
43	20240419	195600	366193195	2705	2705	2705	2705	0
44	20240419	195500	366193195	2705	2705	2705	2705	0
45	20240419	195400	366193195	2705	2705	2705	2705	0
46	20240419	195300	366193195	2705	2705	2705	2705	0
47	20240419	195200	366193195	2705	2705	2705	2705	0
48	20240419	195100	366193195	2705	2705	2705	2705	0
49	20240419	195000	366193195	2705	2705	2705	2705	0
50	20240419	194900	366193195	2705	2705	2705	2705	0
51	20240419	194800	366193195	2705	2705	2705	2705	0
52	20240419	194700	366193195	2705	2705	2705	2705	0
53	20240419	194600	366193195	2705	2705	2705	2705	0
54	20240419	194500	366193195	2705	2705	2705	2705	0
55	20240419	194400	366193195	2705	2705	2705	2705	0
56	20240419	194300	366193195	2705	2705	2705	2705	0
57	20240419	194200	366193195	2705	2705	2705	2705	0
58	20240419	194100	366193195	2705	2705	2705	2705	0
59	20240419	194000	366193195	2705	2705	2705	2705	0
60	20240419	193900	366193195	2705	2705	2705	2705	0
61	20240419	193800	366193195	2705	2705	2705	2705	0
62	20240419	193700	366193195	2705	2705	2705	2705	1938
63	20240419	193600	366193195	2705	2705	2705	2705	0
64	20240419	193500	366193195	2705	2705	2705	2705	0
65	20240419	193400	366193195	2705	2705	2705	2705	0
66	20240419	193300	366193195	2705	2705	2705	2705	0
67	20240419	193200	366193195	2705	2705	2705	2705	0
68	20240419	193100	366193195	2705	2705	2705	2705	0
69	20240419	193000	366193195	2705	2705	2705	2705	0
70	20240419	192900	366193195	2705	2705	2705	2705	0
71	20240419	192800	366193195	2705	2705	2705	2705	0
72	20240419	192700	366193195	2705	2705	2705	2705	0
73	20240419	192600	366193195	2705	2705	2705	2705	0
74	20240419	192500	366193195	2705	2705	2705	2705	0
75	20240419	192400	366193195	2705	2705	2705	2705	0
76	20240419	192300	366193195	2705	2705	2705	2705	0
77	20240419	192200	366193195	2705	2705	2705	2705	0
78	20240419	192100	366193195	2705	2705	2705	2705	0
79	20240419	192000	366193195	2705	2705	2705	2705	0
80	20240419	191900	366193195	2705	2705	2705	2705	0
81	20240419	191800	366193195	2705	2705	2705	2705	0
82	20240419	191700	366193195	2705	2705	2705	2705	0
83	20240419	191600	366193195	2705	2705	2705	2705	0
84	20240419	191500	366193195	2705	2705	2705	2705	0
85	20240419	191400	366193195	2705	2705	2705	2705	0
86	20240419	191300	366193195	2705	2705	2705	2705	0
87	20240419	191200	366193195	2705	2705	2705	2705	0
88	20240419	191100	366193195	2705	2705	2705	2705	0
89	20240419	191000	366193195	2705	2705	2705	2705	0
90	20240419	190900	366193195	2705	2705	2705	2705	0
91	20240419	190800	366193195	2705	2705	2705	2705	0
92	20240419	190700	366193195	2705	2705	2705	2705	1938
93	20240419	190600	366193195	2705	2705	2705	2705	0
94	20240419	190500	366193195	2705	2705	2705	2705	0
95	20240419	190400	366193195	2705	2705	2705	2705	0
96	20240419	190300	366193195	2705	2705	2705	2705	0
97	20240419	190200	366193195	2705	2705	2705	2705	0
98	20240419	190100	366193195	2705	2705	2705	2705	0
99	20240419	190000	366193195	2705	2705	2705	2705	0
100	20240419	185900	366193195	2705	2705	2705	2705	0
101	20240419	185800	366193195	2705	2705	2705	2705	0
102	20240419	185700	366193195	2705	2705	2705	2705	0
103	20240419	185600	366193195	2705	2705	2705	2705	0
104	20240419	185500	366193195	2705	2705	2705	2705	0
105	20240419	185400	366193195	2705	2705	2705	2705	0
106	20240419	185300	366193195	2705	2705	2705	2705	0
107	20240419	185200	366193195	2705	2705	2705	2705	0
108	20240419	185100	366193195	2705	2705	2705	2705	0
109	20240419	185000	366193195	2705	2705	2705	2705	0
110	20240419	184900	366193195	2705	2705	2705	2705	0
111	20240419	184800	366193195	2705	2705	2705	2705	0
112	20240419	184700	366193195	2705	2705	2705	2705	0
113	20240419	184600	366193195	2705	2705	2705	2705	0
114	20240419	184500	366193195	2705	2705	2705	2705	0
115	20240419	184400	366193195	2705	2705	2705	2705	0
116	20240419	184300	366193195	2705	2705	2705	2705	0
117	20240419	184200	366193195	2705	2705	2705	2705	0
118	20240419	184100	366193195	2705	2705	2705	2705	0
119	20240419	184000	366193195	2705	2705	2705	2705	0
120	20240419	183900	366193195	2705	2705	2705	2705	0
121	20240419	183800	366193195	2705	2705	2705	2705	0
122	20240419	183700	366193195	2705	2705	2705	2705	1938
123	20240419	183600	366193195	2705	2705	2705	2705	0
124	20240419	183500	366193195	2705	2705	2705	2705	0
125	20240419	183400	366193195	2705	2705	2705	2705	0
126	20240419	183300	366193195	2705	2705	2705	2705	0
127	20240419	183200	366193195	2705	2705	2705	2705	0
128	20240419	183100	366193195	2705	2705	2705	2705	0
129	20240419	183000	366193195	2705	2705	2705	2705	0
130	20240419	182900	366193195	2705	2705	2705	2705	0
131	20240419	182800	366193195	2705	2705	2705	2705	0
132	20240419	182700	366193195	2705	2705	2705	2705	0
133	20240419	182600	366193195	2705	2705	2705	2705	0
134	20240419	182500	366193195	2705	2705	2705	2705	0
135	20240419	182400	366193195	2705	2705	2705	2705	0
136	20240419	182300	366193195	2705	2705	2705	2705	0
137	20240419	182200	366193195	2705	2705	2705	2705	0
138	20240419	182100	366193195	2705	2705	2705	2705	0
139	20240419	182000	366193195	2705	2705	2705	2705	0
140	20240419	181900	366193195	2705	2705	2705	2705	0
141	20240419	181800	366193195	2705	2705	2705	2705	0
142	20240419	181700	366193195	2705	2705	2705	2705	0
143	20240419	181600	366193195	2705	2705	2705	2705	0
144	20240419	181500	366193195	2705	2705	2705	2705	0
145	20240419	181400	366193195	2705	2705	2705	2705	0
146	20240419	181300	366193195	2705	2705	2705	2705	0
147	20240419	181200	366193195	2705	2705	2705	2705	0
148	20240419	181100	366193195	2705	2705	2705	2705	0
149	20240419	181000	366193195	2705	2705	2705	2705	0
150	20240419	180900	366193195	2705	2705	2705	2705	0
151	20240419	180800	366193195	2705	2705	2705	2705	0
152	20240419	180700	366193195	2705	2705	2705	2705	1938
153	20240419	180600	366193195	2705	2705	2705	2705	0
154	20240419	180500	366193195	2705	2705	2705	2705	0
155	20240419	180400	366193195	2705	2705	2705	2705	0
156	20240419	180300	366193195	2705	2705	2705	2705	0
157	20240419	180200	366193195	2705	2705	2705	2705	0
158	20240419	180100	366193195	2705	2705	2705	2705	0
159	20240419	180000	366193195	2705	2705	2705	2705	0
160	20240419	175900	366193195	2705	2705	2705	2705	0
161	20240419	175800	366193195	2705	2705	2705	2705	0
162	20240419	175700	366193195	2705	2705	2705	2705	0
163	20240419	175600	366193195	2705	2705	2705	2705	0
164	20240419	175500	366193195	2705	2705	2705	2705	0
165	20240419	175400	366193195	2705	2705	2705	2705	0
166	20240419	175300	366193195	2705	2705	2705	2705	0
167	20240419	175200	366193195	2705	2705	2705	2705	0
168	20240419	175100	366193195	2705	2705	2705	2705	0
169	20240419	175000	366193195	2705	2705	2705	2705	0
170	20240419	174900	366193195	2705	2705	2705	2705	0
171	20240419	174800	366193195	2705	2705	2705	2705	0
172	20240419	174700	366193195	2705	2705	2705	2705	0
173	20240419	174600	366193195	2705	2705	2705	2705	0
174	20240419	174500	366193195	2705	2705	2705	2705	0
175	20240419	174400	366193195	2705	2705	2705	2705	0
176	20240419	174300	366193195	2705	2705	2705	2705	0
177	20240419	174200	366193195	2705	2705	2705	2705	0
178	20240419	174100	366193195	2705	2705	2705	2705	0
179	20240419	174000	366193195	2705	2705	2705	2705	0
180	20240419	173900	366193195	2705	2705	2705	2705	0
181	20240419	173800	366193195	2705	2705	2705	2705	0
182	20240419	173700	366193195	2705	2705	2705	2705	1938
183	20240419	173600	366193195	2705	2705	2705	2705	0
184	20240419	173500	366193195	2705	2705	2705	2705	0
185	20240419	173400	366193195	2705	2705	2705	2705	0
186	20240419	173300	366193195	2705	2705	2705	2705	0
187	20240419	173200	366193195	2705	2705	2705	2705	0
188	20240419	173100	366193195	2705	2705	2705	2705	0
189	20240419	173000	366193195	2705	2705	2705	2705	0
190	20240419	172900	366193195	2705	2705	2705	2705	0
191	20240419	172800	366193195	2705	2705	2705	2705	0
192	20240419	172700	366193195	2705	2705	2705	2705	0
193	20240419	172600	366193195	2705	2705	2705	2705	0
194	20240419	172500	366193195	2705	2705	2705	2705	0
195	20240419	172400	366193195	2705	2705	2705	2705	0
196	20240419	172300	366193195	2705	2705	2705	2705	0
197	20240419	172200	366193195	2705	2705	2705	2705	0
198	20240419	172100	366193195	2705	2705	2705	2705	0
199	20240419	172000	366193195	2705	2705	2705	2705	0
200	20240419	171900	366193195	2705	2705	2705	2705	0
201	20240419	171800	366193195	2705	2705	2705	2705	0
202	20240419	171700	366193195	2705	2705	2705	2705	0
203	20240419	171600	366193195	2705	2705	2705	2705	0
204	20240419	171500	366193195	2705	2705	2705	2705	0
205	20240419	171400	366193195	2705	2705	2705	2705	0
206	20240419	171300	366193195	2705	2705	2705	2705	0
207	20240419	171200	366193195	2705	2705	2705	2705	0
208	20240419	171100	366193195	2705	2705	2705	2705	0
209	20240419	171000	366193195	2705	2705	2705	2705	0
210	20240419	170900	366193195	2705	2705	2705	2705	0
211	20240419	170800	366193195	2705	2705	2705	2705	0
212	20240419	170700	366193195	2705	2705	2705	2705	1938
213	20240419	170600	366193195	2705	2705	2705	2705	0
214	20240419	170500	366193195	2705	2705	2705	2705	0
215	20240419	170400	366193195	2705	2705	2705	2705	0
216	20240419	170300	366193195	2705	2705	2705	2705	0
217	20240419	170200	366193195	2705	2705	2705	2705	0
218	20240419	170100	366193195	2705	2705	2705	2705	0
219	20240419	170000	366193195	2705	2705	2705	2705	0
220	20240419	165900	366193195	2705	2705	2705	2705	0
221	20240419	165800	366193195	2705	2705	2705	2705	0
222	20240419	165700	366193195	2705	2705	2705	2705	0
223	20240419	165600	366193195	2705	2705	2705	2705	0
224	20240419	165500	366193195	2705	2705	2705	2705	0
225	20240419	165400	366193195	2705	2705	2705	2705	0
226	20240419	165300	366193195	2705	2705	2705	2705	0
227	20240419	165200	366193195	2705	2705	2705	2705	0
228	20240419	165100	366193195	2705	2705	2705	2705	0
229	20240419	165000	366193195	2705	2705	2705	2705	0
230	20240419	164900	366193195	2705	2705	2705	2705	0
231	20240419	164800	366193195	2705	2705	2705	2705	0
232	20240419	164700	366193195	2705	2705	2705	2705	0
233	20240419	164600	366193195	2705	2705	2705	2705	0
234	20240419	164500	366193195	2705	2705	2705	2705	0
235	20240419	164400	366193195	2705	2705	2705	2705	0
236	20240419	164300	366193195	2705	2705	2705	2705	0
237	20240419	164200	366193195	2705	2705	2705	2705	0
238	20240419	164100	366193195	2705	2705	2705	2705	0
239	20240419	164000	366193195	2705	2705	2705	2705	0
240	20240419	163900	366193195	2705	2705	2705	2705	0
241	20240419	163800	366193195	2705	2705	2705	2705	0
242	20240419	163700	366193195	2705	2705	2705	2705	1938
243	20240419	163600	366193195	2705	2705	2705	2705	0
244	20240419	163500	366193195	2705	2705	2705	2705	0
245	20240419	163400	366193195	2705	2705	2705	2705	0
246	20240419	163300	366193195	2705	2705	2705	2705	0
247	20240419	163200	366193195	2705	2705	2705	2705	0
248	20240419	163100	366193195	2705	2705	2705	2705	0
249	20240419	163000	366193195	2705	2705	2705	2705	0
250	20240419	162900	366193195	2705	2705	2705	2705	0
251	20240419	162800	366193195	2705	2705	2705	2705	0
252	20240419	162700	366193195	2705	2705	2705	2705	0
253	20240419	162600	366193195	2705	2705	2705	2705	0
254	20240419	162500	366193195	2705	2705	2705	2705	0
255	20240419	162400	366193195	2705	2705	2705	2705	0
256	20240419	162300	366193195	2705	2705	2705	2705	0
257	20240419	162200	366193195	2705	2705	2705	2705	0
258	20240419	162100	366193195	2705	2705	2705	2705	0
259	20240419	162000	366193195	2705	2705	2705	2705	0
260	20240419	161900	366193195	2705	2705	2705	2705	0
261	20240419	161800	366193195	2705	2705	2705	2705	0
262	20240419	161700	366193195	2705	2705	2705	2705	0
263	20240419	161600	366193195	2705	2705	2705	2705	0
264	20240419	161500	366193195	2705	2705	2705	2705	0
265	20240419	161400	366193195	2705	2705	2705	2705	0
266	20240419	161300	366193195	2705	2705	2705	2705	0
267	20240419	161200	366193195	2705	2705	2705	2705	0
268	20240419	161100	366193195	2705	2705	2705	2705	0
269	20240419	161000	366193195	2705	2705	2705	2705	0
270	20240419	160900	366193195	2705	2705	2705	2705	0
271	20240419	160800	366193195	2705	2705	2705	2705	0
272	20240419	160700	366193195	2705	2705	2705	2705	1938
273	20240419	160600	366193195	2705	2705	2705	2705	0
274	20240419	160500	366193195	2705	2705	2705	2705	0
275	20240419	160400	366193195	2705	2705	2705	2705	0
276	20240419	160300	366193195	2705	2705	2705	2705	0
277	20240419	160200	366193195	2705	2705	2705	2705	0
278	20240419	160100	366193195	2705	2705	2705	2705	0
279	20240419	160000	366193195	2705	2705	2705	2705	0
280	20240419	155900	366193195	2705	2705	2705	2705	0
281	20240419	155800	366193195	2705	2705	2705	2705	0
282	20240419	155700	366193195	2705	2705	2705	2705	0
283	20240419	155600	366193195	2705	2705	2705	2705	0
284	20240419	155500	366193195	2705	2705	2705	2705	0
285	20240419	155400	366193195	2705	2705	2705	2705	0
286	20240419	155300	366193195	2705	2705	2705	2705	0
287	20240419	155200	366193195	2705	2705	2705	2705	0
288	20240419	155100	366193195	2705	2705	2705	2705	0
289	20240419	155000	366193195	2705	2705	2705	2705	0
290	20240419	154900	366193195	2705	2705	2705	2705	0
291	20240419	154800	366193195	2705	2705	2705	2705	0
292	20240419	154700	366193195	2705	2705	2705	2705	0
293	20240419	154600	366193195	2705	2705	2705	2705	0
294	20240419	154500	366193195	2705	2705	2705	2705	0
295	20240419	154400	366193195	2705	2705	2705	2705	0
296	20240419	154300	366193195	2705	2705	2705	2705	0
297	20240419	154200	366193195	2705	2705	2705	2705	0
298	20240419	154100	366193195	2705	2705	2705	2705	0
299	20240419	154000	366193195	2705	2705	2705	2705	0
300	20240419	153900	366193195	2705	2705	2705	2705	0
301	20240419	153800	366193195	2705	2705	2705	2705	0
302	20240419	153700	366193195	2705	2705	2705	2705	1938
303	20240419	153600	366193195	2705	2705	2705	2705	0
304	20240419	153500	366193195	2705	2705	2705	2705	0
305	20240419	153400	366193195	2705	2705	2705	2705	0
306	20240419	153300	366193195	2705	2705	2705	2705	0
307	20240419	153200	366193195	2705	2705	2705	2705	0
308	20240419	153100	366193195	2705	2705	2705	2705	0
309	20240419	153000	366193195	2705	2705	2705	2705	1938
310	20240419	152900	360950905	2765	2765	2765	2765	0
311	20240419	152800	360950905	2765	2765	2765	2765	0
312	20240419	152700	360950905	2765	2765	2765	2765	0
313	20240419	152600	360950905	2765	2765	2765	2765	0
314	20240419	152500	360950905	2765	2765	2765	2765	0
315	20240419	152400	360950905	2765	2765	2765	2765	0
316	20240419	152300	360950905	2765	2765	2765	2765	0
317	20240419	152200	360950905	2765	2765	2765	2765	0
318	20240419	152100	360950905	2765	2765	2765	2765	0
319	20240419	152000	360950905	2765	2765	2765	2765	0
320	20240419	151900	360950905	2765	2700	2765	2670	1255
321	20240419	151800	357540215	2715	2700	2715	2700	1441
322	20240419	151700	353646245	2720	2675	2720	2665	2206
323	20240419	151600	347706855	2675	2665	2675	2665	39
324	20240419	151500	347602870	2675	2670	2675	2670	3
325	20240419	151400	347594855	2675	2665	2675	2665	56
326	20240419	151300	347445590	2675	2670	2675	2670	82
327	20240419	151200	347226645	2675	2675	2675	2675	201
328	20240419	151100	346688970	2670	2675	2675	2670	7
329	20240419	151000	346670270	2680	2675	2680	2675	6
330	20240419	150900	346654210	2680	2675	2680	2665	2012
331	20240419	150800	341292100	2680	2665	2680	2665	42
332	20240419	150700	341179820	2670	2665	2670	2665	191
333	20240419	150600	340670725	2665	2665	2665	2665	889
334	20240419	150500	338301540	2670	2670	2670	2670	0
335	20240419	150400	338301540	2670	2670	2670	2670	0
336	20240419	150300	338301540	2670	2675	2675	2665	69
337	20240419	150200	338117640	2670	2670	2670	2670	4
338	20240419	150100	338106960	2680	2680	2680	2680	0
339	20240419	150000	338106960	2680	2670	2680	2670	8
340	20240419	145900	338085590	2665	2665	2665	2665	6
341	20240419	145800	338069600	2680	2680	2680	2680	0
342	20240419	145700	338069600	2680	2670	2680	2670	31
343	20240419	145600	337986820	2670	2670	2670	2670	75
344	20240419	145500	337786570	2670	2660	2680	2660	102
345	20240419	145400	337514450	2655	2650	2655	2650	1477
346	20240419	145300	333599855	2655	2655	2655	2655	50
347	20240419	145200	333467105	2670	2670	2670	2670	0
348	20240419	145100	333467105	2670	2670	2670	2670	0
349	20240419	145000	333467105	2670	2670	2670	2670	0
350	20240419	144900	333467105	2670	2660	2670	2660	38
351	20240419	144800	333366015	2650	2660	2660	2650	73
352	20240419	144700	333172265	2650	2650	2650	2650	94
353	20240419	144600	332923165	2660	2660	2660	2660	0
354	20240419	144500	332923165	2660	2660	2660	2660	1
355	20240419	144400	332920505	2655	2655	2655	2655	9
356	20240419	144300	332896610	2665	2665	2665	2665	1
357	20240419	144200	332893945	2665	2665	2665	2665	0
358	20240419	144100	332893945	2665	2665	2665	2665	10
359	20240419	144000	332867295	2645	2645	2645	2645	244
360	20240419	143900	332221915	2645	2660	2660	2645	1111
361	20240419	143800	329275445	2660	2660	2660	2660	80
362	20240419	143700	329062645	2665	2665	2665	2665	0
363	20240419	143600	329062645	2665	2665	2665	2665	13
364	20240419	143500	329028000	2665	2665	2665	2665	556
365	20240419	143400	327546260	2670	2670	2670	2670	0
366	20240419	143300	327546260	2670	2670	2670	2670	0
367	20240419	143200	327546260	2670	2670	2670	2670	0
368	20240419	143100	327546260	2670	2670	2670	2670	5
369	20240419	143000	327532910	2665	2665	2665	2665	67
370	20240419	142900	327354355	2670	2670	2670	2670	7
371	20240419	142800	327335665	2675	2675	2675	2675	0
372	20240419	142700	327335665	2675	2675	2675	2675	0
373	20240419	142600	327335665	2675	2675	2675	2675	0
374	20240419	142500	327335665	2675	2675	2675	2675	3
375	20240419	142400	327327640	2675	2675	2675	2675	0
376	20240419	142300	327327640	2675	2675	2675	2675	0
377	20240419	142200	327327640	2675	2675	2675	2675	0
378	20240419	142100	327327640	2675	2675	2675	2675	0
379	20240419	142000	327327640	2675	2675	2675	2675	0
380	20240419	141900	327327640	2675	2685	2685	2665	471
381	20240419	141800	326071740	2685	2685	2685	2685	0
382	20240419	141700	326071740	2685	2685	2685	2685	0
383	20240419	141600	326071740	2685	2685	2685	2685	0
384	20240419	141500	326071740	2685	2685	2685	2685	0
385	20240419	141400	326071740	2685	2685	2685	2685	25
386	20240419	141300	326004615	2680	2670	2680	2670	82
387	20240419	141200	325785595	2690	2690	2690	2690	0
388	20240419	141100	325785595	2690	2690	2690	2690	0
389	20240419	141000	325785595	2690	2690	2690	2690	0
390	20240419	140900	325785595	2690	2680	2690	2680	87
391	20240419	140800	325552415	2675	2665	2675	2665	20
392	20240419	140700	325498975	2665	2670	2670	2665	17
393	20240419	140600	325453605	2670	2670	2670	2670	160
394	20240419	140500	325026405	2665	2665	2665	2665	3
395	20240419	140400	325018410	2665	2665	2665	2665	0
396	20240419	140300	325018410	2665	2665	2665	2665	10
397	20240419	140200	324991760	2665	2665	2665	2665	0
398	20240419	140100	324991760	2665	2665	2665	2665	63
399	20240419	140000	324823865	2670	2670	2670	2670	0
400	20240419	135900	324823865	2670	2670	2670	2670	176
401	20240419	135800	324353945	2670	2670	2670	2670	404
402	20240419	135700	323275265	2670	2670	2670	2670	0
403	20240419	135600	323275265	2670	2670	2670	2670	0
404	20240419	135500	323275265	2670	2670	2670	2670	0
405	20240419	135400	323275265	2670	2670	2670	2670	0
406	20240419	135300	323275265	2670	2670	2670	2670	29
407	20240419	135200	323197835	2680	2680	2680	2680	0
408	20240419	135100	323197835	2680	2680	2680	2680	0
409	20240419	135000	323197835	2680	2680	2680	2680	18
410	20240419	134900	323149595	2680	2680	2680	2680	0
411	20240419	134800	323149595	2680	2680	2680	2680	0
412	20240419	134700	323149595	2680	2680	2680	2680	0
413	20240419	134600	323149595	2680	2680	2680	2680	0
414	20240419	134500	323149595	2680	2680	2680	2680	0
415	20240419	134400	323149595	2680	2680	2680	2670	11
416	20240419	134300	323120125	2680	2680	2680	2680	0
417	20240419	134200	323120125	2680	2675	2680	2675	200
418	20240419	134100	322584555	2670	2670	2670	2670	2
419	20240419	134000	322579215	2675	2680	2680	2675	46
420	20240419	133900	322455980	2685	2685	2685	2685	0
421	20240419	133800	322455980	2685	2660	2685	2660	109
422	20240419	133700	322165990	2655	2680	2680	2655	966
423	20240419	133600	319593210	2675	2680	2680	2675	1312
424	20240419	133500	316079030	2680	2680	2680	2680	39
425	20240419	133400	315974510	2685	2685	2685	2685	11
426	20240419	133300	315944975	2690	2685	2690	2685	543
427	20240419	133200	314484520	2725	2725	2725	2725	0
428	20240419	133100	314484520	2725	2725	2725	2725	0
429	20240419	133000	314484520	2725	2725	2725	2725	0
430	20240419	132900	314484520	2725	2720	2725	2720	331
431	20240419	132800	313584195	2720	2720	2725	2720	74
432	20240419	132700	313382665	2725	2700	2725	2700	51
433	20240419	132600	313244160	2710	2690	2710	2690	50
434	20240419	132500	313109225	2695	2695	2695	2695	27
435	20240419	132400	313036460	2695	2695	2695	2695	9
436	20240419	132300	313012205	2695	2695	2695	2695	29
437	20240419	132200	312934050	2695	2690	2695	2690	48
438	20240419	132100	312804835	2690	2690	2690	2690	0
439	20240419	132000	312804835	2690	2690	2690	2690	0
440	20240419	131900	312804835	2690	2690	2690	2690	0
441	20240419	131800	312804835	2690	2690	2690	2690	0
442	20240419	131700	312804835	2690	2695	2695	2690	8
443	20240419	131600	312783295	2695	2695	2695	2695	0
444	20240419	131500	312783295	2695	2695	2695	2695	150
445	20240419	131400	312379045	2695	2695	2695	2695	0
446	20240419	131300	312379045	2695	2695	2695	2695	17
447	20240419	131200	312333230	2695	2695	2695	2695	2
448	20240419	131100	312327840	2700	2700	2700	2700	0
449	20240419	131000	312327840	2700	2700	2700	2700	0
450	20240419	130900	312327840	2700	2695	2700	2695	101
451	20240419	130800	312055145	2700	2700	2700	2700	0
452	20240419	130700	312055145	2700	2700	2700	2700	0
453	20240419	130600	312055145	2700	2700	2700	2700	1
454	20240419	130500	312052445	2700	2700	2700	2700	4
455	20240419	130400	312041645	2700	2700	2700	2700	0
456	20240419	130300	312041645	2700	2700	2700	2700	0
457	20240419	130200	312041645	2700	2700	2700	2700	0
458	20240419	130100	312041645	2700	2700	2700	2700	2
459	20240419	130000	312036245	2690	2690	2690	2690	0
460	20240419	125900	312036245	2690	2680	2690	2680	209
461	20240419	125800	311475835	2675	2670	2675	2670	845
462	20240419	125700	309219475	2665	2665	2665	2665	46
463	20240419	125600	309096885	2670	2670	2670	2670	0
464	20240419	125500	309096885	2670	2665	2670	2665	142
465	20240419	125400	308718440	2675	2670	2675	2670	195
466	20240419	125300	308197740	2675	2680	2680	2675	370
467	20240419	125200	307207065	2685	2685	2685	2685	185
468	20240419	125100	306710340	2690	2690	2690	2690	54
469	20240419	125000	306565080	2690	2695	2695	2690	316
470	20240419	124900	305714115	2670	2690	2690	2650	2214
471	20240419	124800	299828120	2725	2725	2725	2725	0
472	20240419	124700	299828120	2725	2725	2725	2725	0
473	20240419	124600	299828120	2725	2725	2725	2725	4
474	20240419	124500	299817220	2730	2705	2730	2705	200
475	20240419	124400	299272580	2730	2680	2730	2680	32
476	20240419	124300	299186530	2675	2680	2680	2675	295
477	20240419	124200	298396405	2675	2675	2675	2675	64
478	20240419	124100	298225205	2695	2695	2695	2695	0
479	20240419	124000	298225205	2695	2695	2695	2695	0
480	20240419	123900	298225205	2695	2695	2695	2695	0
481	20240419	123800	298225205	2695	2695	2695	2695	0
482	20240419	123700	298225205	2695	2695	2695	2695	4
483	20240419	123600	298214425	2695	2695	2695	2695	0
484	20240419	123500	298214425	2695	2695	2695	2695	1
485	20240419	123400	298211730	2655	2655	2655	2655	6
486	20240419	123300	298195800	2645	2695	2695	2645	1180
487	20240419	123200	295059305	2710	2720	2720	2710	948
488	20240419	123100	292490215	2740	2710	2740	2710	274
489	20240419	123000	291747480	2750	2720	2750	2720	3067
490	20240419	122900	283332645	2720	2700	2720	2700	59
491	20240419	122800	283173020	2705	2705	2705	2690	77
492	20240419	122700	282965795	2700	2700	2700	2700	0
493	20240419	122600	282965795	2700	2700	2700	2700	0
494	20240419	122500	282965795	2700	2700	2700	2700	52
495	20240419	122400	282825395	2700	2700	2700	2700	229
496	20240419	122300	282207095	2710	2710	2710	2710	0
497	20240419	122200	282207095	2710	2710	2710	2710	0
498	20240419	122100	282207095	2710	2710	2710	2710	0
499	20240419	122000	282207095	2710	2710	2710	2710	5
500	20240419	121900	282193545	2710	2700	2710	2700	57
501	20240419	121800	282039585	2685	2685	2685	2685	0
502	20240419	121700	282039585	2685	2685	2685	2685	32
503	20240419	121600	281953665	2685	2700	2700	2685	101
504	20240419	121500	281680980	2700	2720	2720	2700	486
505	20240419	121400	280366080	2720	2700	2720	2700	489
506	20240419	121300	279045680	2750	2710	2750	2710	510
507	20240419	121200	277647030	2750	2700	2750	2700	400
508	20240419	121100	276556500	2710	2685	2710	2685	55
509	20240419	121000	276408725	2775	2775	2775	2775	0
510	20240419	120900	276408725	2775	2665	2785	2665	2060
511	20240419	120800	270825925	2660	2660	2660	2660	107
512	20240419	120700	270541305	2655	2645	2655	2645	173
513	20240419	120600	270083700	2655	2655	2655	2655	0
514	20240419	120500	270083700	2655	2650	2655	2650	4
515	20240419	120400	270073085	2650	2650	2650	2650	2
516	20240419	120300	270067785	2665	2665	2665	2665	0
517	20240419	120200	270067785	2665	2665	2665	2665	20
518	20240419	120100	270014485	2665	2665	2665	2665	2
519	20240419	120000	270009155	2670	2645	2670	2645	218
520	20240419	115900	269431895	2665	2665	2665	2665	0
521	20240419	115800	269431895	2665	2665	2665	2665	0
522	20240419	115700	269431895	2665	2665	2665	2665	0
523	20240419	115600	269431895	2665	2665	2665	2665	1
524	20240419	115500	269429230	2660	2660	2660	2660	50
525	20240419	115400	269296230	2660	2655	2660	2655	10
526	20240419	115300	269269635	2670	2640	2670	2640	136
527	20240419	115200	268908295	2635	2635	2635	2635	3
528	20240419	115100	268900390	2640	2640	2640	2640	0
529	20240419	115000	268900390	2640	2615	2640	2600	37
530	20240419	114900	268803650	2640	2620	2645	2605	63
531	20240419	114800	268638540	2645	2625	2660	2600	466
532	20240419	114700	267410045	2650	2615	2670	2615	118
533	20240419	114600	267099375	2670	2635	2670	2610	567
534	20240419	114500	265604640	2615	2670	2670	2615	402
535	20240419	114400	264542690	2615	2600	2670	2600	1870
536	20240419	114300	259623005	2600	2600	2600	2595	48
537	20240419	114200	259498365	2595	2580	2595	2580	211
538	20240419	114100	258950985	2580	2615	2615	2580	8749
539	20240419	114000	236315320	2615	2600	2615	2600	80
540	20240419	113900	236106960	2600	2595	2600	2595	32
541	20240419	113800	236023765	2590	2595	2595	2590	429
542	20240419	113700	234911620	2595	2605	2605	2595	2122
543	20240419	113600	229389210	2605	2615	2615	2605	834
544	20240419	113500	227212820	2615	2615	2615	2615	35
545	20240419	113400	227121295	2615	2615	2615	2615	33
546	20240419	113300	227035000	2615	2615	2615	2615	200
547	20240419	113200	226512000	2615	2615	2615	2615	327
548	20240419	113100	225656895	2615	2615	2615	2615	64
549	20240419	113000	225489535	2620	2620	2620	2620	19
550	20240419	112900	225439755	2620	2620	2620	2620	3
551	20240419	112800	225431895	2625	2625	2625	2625	0
552	20240419	112700	225431895	2625	2615	2625	2615	8
553	20240419	112600	225410955	2610	2620	2620	2610	613
554	20240419	112500	223807995	2620	2620	2620	2620	0
555	20240419	112400	223807995	2620	2625	2625	2620	50
556	20240419	112300	223676845	2625	2625	2625	2625	0
557	20240419	112200	223676845	2625	2625	2625	2625	101
558	20240419	112100	223411720	2635	2635	2635	2635	20
559	20240419	112000	223359020	2635	2635	2635	2635	5
560	20240419	111900	223345845	2635	2635	2635	2630	65
561	20240419	111800	223174620	2630	2630	2630	2630	0
562	20240419	111700	223174620	2630	2630	2630	2630	5
563	20240419	111600	223161470	2635	2630	2635	2630	5
564	20240419	111500	223148315	2625	2625	2625	2625	77
565	20240419	111400	222946190	2610	2620	2620	2610	1115
566	20240419	111300	220027295	2620	2635	2635	2620	1053
567	20240419	111200	217260830	2645	2645	2645	2645	55
568	20240419	111100	217115355	2655	2655	2655	2655	2
569	20240419	111000	217110045	2660	2665	2665	2655	21
570	20240419	110900	217054170	2670	2635	2670	2635	1423
571	20240419	110800	213290175	2635	2640	2640	2635	634
572	20240419	110700	211619085	2640	2635	2640	2635	60
573	20240419	110600	211460935	2640	2645	2645	2640	870
574	20240419	110500	209163650	2645	2650	2650	2645	111
575	20240419	110400	208869555	2645	2650	2650	2645	50
576	20240419	110300	208737250	2640	2640	2640	2640	0
577	20240419	110200	208737250	2640	2640	2640	2640	0
578	20240419	110100	208737250	2640	2640	2640	2640	0
579	20240419	110000	208737250	2640	2640	2640	2640	95
580	20240419	105900	208486450	2645	2655	2655	2645	217
581	20240419	105800	207911400	2650	2650	2650	2650	0
582	20240419	105700	207911400	2650	2655	2655	2650	51
583	20240419	105600	207776175	2695	2695	2695	2695	0
584	20240419	105500	207776175	2695	2665	2695	2665	31
585	20240419	105400	207693080	2665	2665	2665	2665	0
586	20240419	105300	207693080	2665	2665	2665	2665	1
587	20240419	105200	207690415	2665	2645	2665	2645	154
588	20240419	105100	207283005	2645	2635	2645	2635	96
589	20240419	105000	207029985	2635	2635	2640	2635	12
590	20240419	104900	206998345	2635	2635	2635	2635	19
591	20240419	104800	206948280	2635	2655	2655	2635	1710
592	20240419	104700	202418605	2655	2670	2670	2655	21
593	20240419	104600	202362835	2675	2675	2675	2675	0
594	20240419	104500	202362835	2675	2660	2675	2660	12
595	20240419	104400	202330900	2685	2675	2685	2675	100
596	20240419	104300	202062865	2670	2680	2680	2670	201
597	20240419	104200	201525195	2695	2695	2695	2695	0
598	20240419	104100	201525195	2695	2695	2695	2695	1
599	20240419	104000	201522500	2690	2680	2690	2680	208
600	20240419	103900	200963010	2690	2695	2730	2690	126
601	20240419	103800	200621915	2695	2650	2695	2650	165
602	20240419	103700	200184580	2670	2670	2670	2670	304
603	20240419	103600	199372900	2680	2680	2680	2635	1364
604	20240419	103500	195726825	2645	2645	2645	2635	1870
605	20240419	103400	190784075	2650	2660	2665	2645	283
606	20240419	103300	190033110	2665	2645	2665	2645	520
607	20240419	103200	188657310	2670	2685	2685	2645	3011
608	20240419	103100	180663940	2685	2680	2685	2675	391
609	20240419	103000	179615555	2685	2665	2695	2655	1604
610	20240419	102900	175348620	2665	2665	2665	2665	11
611	20240419	102800	175319305	2675	2670	2680	2660	1896
612	20240419	102700	170262365	2675	2680	2680	2675	653
613	20240419	102600	168514105	2680	2690	2690	2680	200
614	20240419	102500	167977015	2695	2690	2695	2690	29
615	20240419	102400	167898900	2690	2700	2700	2685	211
616	20240419	102300	167331875	2690	2700	2700	2690	71
617	20240419	102200	167140875	2690	2705	2705	2690	1147
618	20240419	102100	164046375	2710	2710	2720	2710	228
619	20240419	102000	163428485	2715	2720	2720	2715	149
620	20240419	101900	163023355	2735	2735	2735	2735	0
621	20240419	101800	163023355	2735	2735	2735	2735	0
622	20240419	101700	163023355	2735	2735	2735	2735	0
623	20240419	101600	163023355	2735	2735	2735	2735	0
624	20240419	101500	163023355	2735	2735	2735	2735	0
625	20240419	101400	163023355	2735	2735	2735	2735	0
626	20240419	101300	163023355	2735	2735	2735	2735	0
627	20240419	101200	163023355	2735	2735	2735	2735	0
628	20240419	101100	163023355	2735	2730	2735	2730	338
629	20240419	101000	162098940	2735	2730	2735	2730	34
630	20240419	100900	162005960	2740	2740	2740	2740	10
631	20240419	100800	161978560	2740	2715	2740	2715	2
632	20240419	100700	161973105	2765	2710	2765	2710	97
633	20240419	100600	161709060	2710	2730	2730	2695	140
634	20240419	100500	161330660	2730	2700	2730	2690	1720
635	20240419	100400	156698385	2720	2715	2720	2700	103
636	20240419	100300	156418255	2725	2735	2735	2700	2809
637	20240419	100200	148827375	2735	2750	2750	2735	253
638	20240419	100100	148135185	2745	2745	2745	2745	5
639	20240419	100000	148121460	2755	2745	2755	2745	2
640	20240419	095900	148115960	2745	2745	2745	2745	53
641	20240419	095800	147970475	2745	2745	2760	2745	191
642	20240419	095700	147445720	2750	2740	2770	2740	669
643	20240419	095600	145601225	2740	2735	2745	2735	417
644	20240419	095500	144459710	2735	2730	2735	2725	124
645	20240419	095400	144120830	2730	2730	2730	2730	24
646	20240419	095300	144055310	2730	2730	2735	2705	2004
647	20240419	095200	138612330	2735	2735	2735	2735	0
648	20240419	095100	138612330	2735	2735	2735	2735	170
649	20240419	095000	138147380	2735	2730	2735	2730	60
650	20240419	094900	137983555	2730	2735	2735	2730	216
651	20240419	094800	137393320	2735	2715	2735	2710	393
652	20240419	094700	136324970	2715	2715	2715	2715	1
653	20240419	094600	136322255	2710	2720	2720	2710	401
654	20240419	094500	135235535	2720	2710	2720	2710	11
655	20240419	094400	135205715	2725	2715	2725	2710	178
656	20240419	094300	134722865	2730	2730	2730	2730	47
657	20240419	094200	134594555	2755	2760	2760	2755	3
658	20240419	094100	134586280	2760	2710	2770	2705	187
659	20240419	094000	134076745	2710	2710	2710	2695	1822
660	20240419	093900	129166135	2695	2695	2695	2695	88
661	20240419	093800	128928975	2695	2690	2695	2690	293
662	20240419	093700	128139385	2695	2690	2695	2690	241
663	20240419	093600	127490455	2680	2680	2680	2680	20
664	20240419	093500	127436855	2685	2675	2685	2670	406
665	20240419	093400	126348200	2665	2665	2665	2665	1051
666	20240419	093300	123547285	2685	2685	2690	2655	3373
667	20240419	093200	114570395	2685	2690	2690	2685	2
668	20240419	093100	114565020	2670	2670	2670	2670	559
669	20240419	093000	113072490	2670	2675	2675	2670	1111
670	20240419	092900	110104620	2695	2695	2695	2695	0
671	20240419	092800	110104620	2695	2690	2705	2665	1548
672	20240419	092700	105960095	2690	2685	2690	2680	134
673	20240419	092600	105599880	2680	2700	2700	2675	6476
674	20240419	092500	88223075	2700	2700	2700	2700	33
675	20240419	092400	88133975	2690	2710	2710	2690	312
676	20240419	092300	87292805	2710	2715	2715	2710	16
677	20240419	092200	87249435	2715	2710	2715	2710	11
678	20240419	092100	87219620	2705	2705	2705	2705	501
679	20240419	092000	85864415	2700	2700	2700	2685	123
680	20240419	091900	85533440	2705	2705	2710	2705	29
681	20240419	091800	85454915	2705	2695	2710	2695	31
682	20240419	091700	85371320	2695	2695	2695	2695	1
683	20240419	091600	85368625	2685	2690	2690	2685	138
684	20240419	091500	84997410	2705	2705	2705	2705	0
685	20240419	091400	84997410	2705	2675	2715	2675	180
686	20240419	091300	84513900	2670	2690	2695	2670	4178
687	20240419	091200	73344765	2695	2695	2695	2680	909
688	20240419	091100	70900230	2695	2695	2695	2690	677
689	20240419	091000	69076290	2695	2715	2715	2690	966
690	20240419	090900	66475140	2695	2705	2715	2695	1049
691	20240419	090800	63644800	2695	2705	2715	2695	3347
692	20240419	090700	54622095	2715	2730	2730	2680	10017
693	20240419	090600	27697250	2710	2755	2755	2710	1751
694	20240419	090500	22921810	2755	2770	2780	2750	91
695	20240419	090400	22670250	2770	2755	2780	2745	237
696	20240419	090300	22018285	2740	2805	2805	2730	687
697	20240419	090200	20122875	2805	2705	2820	2705	1212
698	20240419	090100	16769460	2705	2730	2730	2700	534
699	20240419	090000	15322470	2760	2820	2820	2670	5417