KissMeData/290120/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	203800	78262970	3000	3000	3000	3000	828
3	20240419	203700	78262970	3000	3000	3000	3000	0
4	20240419	203600	78262970	3000	3000	3000	3000	0
5	20240419	203500	78262970	3000	3000	3000	3000	0
6	20240419	203400	78262970	3000	3000	3000	3000	0
7	20240419	203300	78262970	3000	3000	3000	3000	0
8	20240419	203200	78262970	3000	3000	3000	3000	0
9	20240419	203100	78262970	3000	3000	3000	3000	0
10	20240419	203000	78262970	3000	3000	3000	3000	0
11	20240419	202900	78262970	3000	3000	3000	3000	0
12	20240419	202800	78262970	3000	3000	3000	3000	0
13	20240419	202700	78262970	3000	3000	3000	3000	0
14	20240419	202600	78262970	3000	3000	3000	3000	0
15	20240419	202500	78262970	3000	3000	3000	3000	0
16	20240419	202400	78262970	3000	3000	3000	3000	0
17	20240419	202300	78262970	3000	3000	3000	3000	0
18	20240419	202200	78262970	3000	3000	3000	3000	0
19	20240419	202100	78262970	3000	3000	3000	3000	0
20	20240419	202000	78262970	3000	3000	3000	3000	0
21	20240419	201900	78262970	3000	3000	3000	3000	0
22	20240419	201800	78262970	3000	3000	3000	3000	0
23	20240419	201700	78262970	3000	3000	3000	3000	0
24	20240419	201600	78262970	3000	3000	3000	3000	0
25	20240419	201500	78262970	3000	3000	3000	3000	0
26	20240419	201400	78262970	3000	3000	3000	3000	0
27	20240419	201300	78262970	3000	3000	3000	3000	0
28	20240419	201200	78262970	3000	3000	3000	3000	0
29	20240419	201100	78262970	3000	3000	3000	3000	0
30	20240419	201000	78262970	3000	3000	3000	3000	0
31	20240419	200900	78262970	3000	3000	3000	3000	0
32	20240419	200800	78262970	3000	3000	3000	3000	828
33	20240419	200700	78262970	3000	3000	3000	3000	0
34	20240419	200600	78262970	3000	3000	3000	3000	0
35	20240419	200500	78262970	3000	3000	3000	3000	0
36	20240419	200400	78262970	3000	3000	3000	3000	0
37	20240419	200300	78262970	3000	3000	3000	3000	0
38	20240419	200200	78262970	3000	3000	3000	3000	0
39	20240419	200100	78262970	3000	3000	3000	3000	0
40	20240419	200000	78262970	3000	3000	3000	3000	0
41	20240419	195900	78262970	3000	3000	3000	3000	0
42	20240419	195800	78262970	3000	3000	3000	3000	0
43	20240419	195700	78262970	3000	3000	3000	3000	0
44	20240419	195600	78262970	3000	3000	3000	3000	0
45	20240419	195500	78262970	3000	3000	3000	3000	0
46	20240419	195400	78262970	3000	3000	3000	3000	0
47	20240419	195300	78262970	3000	3000	3000	3000	0
48	20240419	195200	78262970	3000	3000	3000	3000	0
49	20240419	195100	78262970	3000	3000	3000	3000	0
50	20240419	195000	78262970	3000	3000	3000	3000	0
51	20240419	194900	78262970	3000	3000	3000	3000	0
52	20240419	194800	78262970	3000	3000	3000	3000	0
53	20240419	194700	78262970	3000	3000	3000	3000	0
54	20240419	194600	78262970	3000	3000	3000	3000	0
55	20240419	194500	78262970	3000	3000	3000	3000	0
56	20240419	194400	78262970	3000	3000	3000	3000	0
57	20240419	194300	78262970	3000	3000	3000	3000	0
58	20240419	194200	78262970	3000	3000	3000	3000	0
59	20240419	194100	78262970	3000	3000	3000	3000	0
60	20240419	194000	78262970	3000	3000	3000	3000	0
61	20240419	193900	78262970	3000	3000	3000	3000	0
62	20240419	193800	78262970	3000	3000	3000	3000	828
63	20240419	193700	78262970	3000	3000	3000	3000	0
64	20240419	193600	78262970	3000	3000	3000	3000	0
65	20240419	193500	78262970	3000	3000	3000	3000	0
66	20240419	193400	78262970	3000	3000	3000	3000	0
67	20240419	193300	78262970	3000	3000	3000	3000	0
68	20240419	193200	78262970	3000	3000	3000	3000	0
69	20240419	193100	78262970	3000	3000	3000	3000	0
70	20240419	193000	78262970	3000	3000	3000	3000	0
71	20240419	192900	78262970	3000	3000	3000	3000	0
72	20240419	192800	78262970	3000	3000	3000	3000	0
73	20240419	192700	78262970	3000	3000	3000	3000	0
74	20240419	192600	78262970	3000	3000	3000	3000	0
75	20240419	192500	78262970	3000	3000	3000	3000	0
76	20240419	192400	78262970	3000	3000	3000	3000	0
77	20240419	192300	78262970	3000	3000	3000	3000	0
78	20240419	192200	78262970	3000	3000	3000	3000	0
79	20240419	192100	78262970	3000	3000	3000	3000	0
80	20240419	192000	78262970	3000	3000	3000	3000	0
81	20240419	191900	78262970	3000	3000	3000	3000	0
82	20240419	191800	78262970	3000	3000	3000	3000	0
83	20240419	191700	78262970	3000	3000	3000	3000	0
84	20240419	191600	78262970	3000	3000	3000	3000	0
85	20240419	191500	78262970	3000	3000	3000	3000	0
86	20240419	191400	78262970	3000	3000	3000	3000	0
87	20240419	191300	78262970	3000	3000	3000	3000	0
88	20240419	191200	78262970	3000	3000	3000	3000	0
89	20240419	191100	78262970	3000	3000	3000	3000	0
90	20240419	191000	78262970	3000	3000	3000	3000	0
91	20240419	190900	78262970	3000	3000	3000	3000	0
92	20240419	190800	78262970	3000	3000	3000	3000	828
93	20240419	190700	78262970	3000	3000	3000	3000	0
94	20240419	190600	78262970	3000	3000	3000	3000	0
95	20240419	190500	78262970	3000	3000	3000	3000	0
96	20240419	190400	78262970	3000	3000	3000	3000	0
97	20240419	190300	78262970	3000	3000	3000	3000	0
98	20240419	190200	78262970	3000	3000	3000	3000	0
99	20240419	190100	78262970	3000	3000	3000	3000	0
100	20240419	190000	78262970	3000	3000	3000	3000	0
101	20240419	185900	78262970	3000	3000	3000	3000	0
102	20240419	185800	78262970	3000	3000	3000	3000	0
103	20240419	185700	78262970	3000	3000	3000	3000	0
104	20240419	185600	78262970	3000	3000	3000	3000	0
105	20240419	185500	78262970	3000	3000	3000	3000	0
106	20240419	185400	78262970	3000	3000	3000	3000	0
107	20240419	185300	78262970	3000	3000	3000	3000	0
108	20240419	185200	78262970	3000	3000	3000	3000	0
109	20240419	185100	78262970	3000	3000	3000	3000	0
110	20240419	185000	78262970	3000	3000	3000	3000	0
111	20240419	184900	78262970	3000	3000	3000	3000	0
112	20240419	184800	78262970	3000	3000	3000	3000	0
113	20240419	184700	78262970	3000	3000	3000	3000	0
114	20240419	184600	78262970	3000	3000	3000	3000	0
115	20240419	184500	78262970	3000	3000	3000	3000	0
116	20240419	184400	78262970	3000	3000	3000	3000	0
117	20240419	184300	78262970	3000	3000	3000	3000	0
118	20240419	184200	78262970	3000	3000	3000	3000	0
119	20240419	184100	78262970	3000	3000	3000	3000	0
120	20240419	184000	78262970	3000	3000	3000	3000	0
121	20240419	183900	78262970	3000	3000	3000	3000	0
122	20240419	183800	78262970	3000	3000	3000	3000	828
123	20240419	183700	78262970	3000	3000	3000	3000	0
124	20240419	183600	78262970	3000	3000	3000	3000	0
125	20240419	183500	78262970	3000	3000	3000	3000	0
126	20240419	183400	78262970	3000	3000	3000	3000	0
127	20240419	183300	78262970	3000	3000	3000	3000	0
128	20240419	183200	78262970	3000	3000	3000	3000	0
129	20240419	183100	78262970	3000	3000	3000	3000	0
130	20240419	183000	78262970	3000	3000	3000	3000	0
131	20240419	182900	78262970	3000	3000	3000	3000	0
132	20240419	182800	78262970	3000	3000	3000	3000	0
133	20240419	182700	78262970	3000	3000	3000	3000	0
134	20240419	182600	78262970	3000	3000	3000	3000	0
135	20240419	182500	78262970	3000	3000	3000	3000	0
136	20240419	182400	78262970	3000	3000	3000	3000	0
137	20240419	182300	78262970	3000	3000	3000	3000	0
138	20240419	182200	78262970	3000	3000	3000	3000	0
139	20240419	182100	78262970	3000	3000	3000	3000	0
140	20240419	182000	78262970	3000	3000	3000	3000	0
141	20240419	181900	78262970	3000	3000	3000	3000	0
142	20240419	181800	78262970	3000	3000	3000	3000	0
143	20240419	181700	78262970	3000	3000	3000	3000	0
144	20240419	181600	78262970	3000	3000	3000	3000	0
145	20240419	181500	78262970	3000	3000	3000	3000	0
146	20240419	181400	78262970	3000	3000	3000	3000	0
147	20240419	181300	78262970	3000	3000	3000	3000	0
148	20240419	181200	78262970	3000	3000	3000	3000	0
149	20240419	181100	78262970	3000	3000	3000	3000	0
150	20240419	181000	78262970	3000	3000	3000	3000	0
151	20240419	180900	78262970	3000	3000	3000	3000	0
152	20240419	180800	78262970	3000	3000	3000	3000	828
153	20240419	180700	78262970	3000	3000	3000	3000	0
154	20240419	180600	78262970	3000	3000	3000	3000	0
155	20240419	180500	78262970	3000	3000	3000	3000	0
156	20240419	180400	78262970	3000	3000	3000	3000	0
157	20240419	180300	78262970	3000	3000	3000	3000	0
158	20240419	180200	78262970	3000	3000	3000	3000	0
159	20240419	180100	78262970	3000	3000	3000	3000	0
160	20240419	180000	78262970	3000	3000	3000	3000	0
161	20240419	175900	78262970	3000	3000	3000	3000	0
162	20240419	175800	78262970	3000	3000	3000	3000	0
163	20240419	175700	78262970	3000	3000	3000	3000	0
164	20240419	175600	78262970	3000	3000	3000	3000	0
165	20240419	175500	78262970	3000	3000	3000	3000	0
166	20240419	175400	78262970	3000	3000	3000	3000	0
167	20240419	175300	78262970	3000	3000	3000	3000	0
168	20240419	175200	78262970	3000	3000	3000	3000	0
169	20240419	175100	78262970	3000	3000	3000	3000	0
170	20240419	175000	78262970	3000	3000	3000	3000	0
171	20240419	174900	78262970	3000	3000	3000	3000	0
172	20240419	174800	78262970	3000	3000	3000	3000	0
173	20240419	174700	78262970	3000	3000	3000	3000	0
174	20240419	174600	78262970	3000	3000	3000	3000	0
175	20240419	174500	78262970	3000	3000	3000	3000	0
176	20240419	174400	78262970	3000	3000	3000	3000	0
177	20240419	174300	78262970	3000	3000	3000	3000	0
178	20240419	174200	78262970	3000	3000	3000	3000	0
179	20240419	174100	78262970	3000	3000	3000	3000	0
180	20240419	174000	78262970	3000	3000	3000	3000	0
181	20240419	173900	78262970	3000	3000	3000	3000	0
182	20240419	173800	78262970	3000	3000	3000	3000	828
183	20240419	173700	78262970	3000	3000	3000	3000	0
184	20240419	173600	78262970	3000	3000	3000	3000	0
185	20240419	173500	78262970	3000	3000	3000	3000	0
186	20240419	173400	78262970	3000	3000	3000	3000	0
187	20240419	173300	78262970	3000	3000	3000	3000	0
188	20240419	173200	78262970	3000	3000	3000	3000	0
189	20240419	173100	78262970	3000	3000	3000	3000	0
190	20240419	173000	78262970	3000	3000	3000	3000	0
191	20240419	172900	78262970	3000	3000	3000	3000	0
192	20240419	172800	78262970	3000	3000	3000	3000	0
193	20240419	172700	78262970	3000	3000	3000	3000	0
194	20240419	172600	78262970	3000	3000	3000	3000	0
195	20240419	172500	78262970	3000	3000	3000	3000	0
196	20240419	172400	78262970	3000	3000	3000	3000	0
197	20240419	172300	78262970	3000	3000	3000	3000	0
198	20240419	172200	78262970	3000	3000	3000	3000	0
199	20240419	172100	78262970	3000	3000	3000	3000	0
200	20240419	172000	78262970	3000	3000	3000	3000	0
201	20240419	171900	78262970	3000	3000	3000	3000	0
202	20240419	171800	78262970	3000	3000	3000	3000	0
203	20240419	171700	78262970	3000	3000	3000	3000	0
204	20240419	171600	78262970	3000	3000	3000	3000	0
205	20240419	171500	78262970	3000	3000	3000	3000	0
206	20240419	171400	78262970	3000	3000	3000	3000	0
207	20240419	171300	78262970	3000	3000	3000	3000	0
208	20240419	171200	78262970	3000	3000	3000	3000	0
209	20240419	171100	78262970	3000	3000	3000	3000	0
210	20240419	171000	78262970	3000	3000	3000	3000	0
211	20240419	170900	78262970	3000	3000	3000	3000	0
212	20240419	170800	78262970	3000	3000	3000	3000	828
213	20240419	170700	78262970	3000	3000	3000	3000	0
214	20240419	170600	78262970	3000	3000	3000	3000	0
215	20240419	170500	78262970	3000	3000	3000	3000	0
216	20240419	170400	78262970	3000	3000	3000	3000	0
217	20240419	170300	78262970	3000	3000	3000	3000	0
218	20240419	170200	78262970	3000	3000	3000	3000	0
219	20240419	170100	78262970	3000	3000	3000	3000	0
220	20240419	170000	78262970	3000	3000	3000	3000	0
221	20240419	165900	78262970	3000	3000	3000	3000	0
222	20240419	165800	78262970	3000	3000	3000	3000	0
223	20240419	165700	78262970	3000	3000	3000	3000	0
224	20240419	165600	78262970	3000	3000	3000	3000	0
225	20240419	165500	78262970	3000	3000	3000	3000	0
226	20240419	165400	78262970	3000	3000	3000	3000	0
227	20240419	165300	78262970	3000	3000	3000	3000	0
228	20240419	165200	78262970	3000	3000	3000	3000	0
229	20240419	165100	78262970	3000	3000	3000	3000	0
230	20240419	165000	78262970	3000	3000	3000	3000	0
231	20240419	164900	78262970	3000	3000	3000	3000	0
232	20240419	164800	78262970	3000	3000	3000	3000	0
233	20240419	164700	78262970	3000	3000	3000	3000	0
234	20240419	164600	78262970	3000	3000	3000	3000	0
235	20240419	164500	78262970	3000	3000	3000	3000	0
236	20240419	164400	78262970	3000	3000	3000	3000	0
237	20240419	164300	78262970	3000	3000	3000	3000	0
238	20240419	164200	78262970	3000	3000	3000	3000	0
239	20240419	164100	78262970	3000	3000	3000	3000	0
240	20240419	164000	78262970	3000	3000	3000	3000	0
241	20240419	163900	78262970	3000	3000	3000	3000	0
242	20240419	163800	78262970	3000	3000	3000	3000	828
243	20240419	163700	78262970	3000	3000	3000	3000	0
244	20240419	163600	78262970	3000	3000	3000	3000	0
245	20240419	163500	78262970	3000	3000	3000	3000	0
246	20240419	163400	78262970	3000	3000	3000	3000	0
247	20240419	163300	78262970	3000	3000	3000	3000	0
248	20240419	163200	78262970	3000	3000	3000	3000	0
249	20240419	163100	78262970	3000	3000	3000	3000	0
250	20240419	163000	78262970	3000	3000	3000	3000	0
251	20240419	162900	78262970	3000	3000	3000	3000	0
252	20240419	162800	78262970	3000	3000	3000	3000	0
253	20240419	162700	78262970	3000	3000	3000	3000	0
254	20240419	162600	78262970	3000	3000	3000	3000	0
255	20240419	162500	78262970	3000	3000	3000	3000	0
256	20240419	162400	78262970	3000	3000	3000	3000	0
257	20240419	162300	78262970	3000	3000	3000	3000	0
258	20240419	162200	78262970	3000	3000	3000	3000	0
259	20240419	162100	78262970	3000	3000	3000	3000	0
260	20240419	162000	78262970	3000	3000	3000	3000	0
261	20240419	161900	78262970	3000	3000	3000	3000	0
262	20240419	161800	78262970	3000	3000	3000	3000	0
263	20240419	161700	78262970	3000	3000	3000	3000	0
264	20240419	161600	78262970	3000	3000	3000	3000	0
265	20240419	161500	78262970	3000	3000	3000	3000	0
266	20240419	161400	78262970	3000	3000	3000	3000	0
267	20240419	161300	78262970	3000	3000	3000	3000	0
268	20240419	161200	78262970	3000	3000	3000	3000	0
269	20240419	161100	78262970	3000	3000	3000	3000	0
270	20240419	161000	78262970	3000	3000	3000	3000	0
271	20240419	160900	78262970	3000	3000	3000	3000	0
272	20240419	160800	78262970	3000	3000	3000	3000	828
273	20240419	160700	78262970	3000	3000	3000	3000	0
274	20240419	160600	78262970	3000	3000	3000	3000	0
275	20240419	160500	78262970	3000	3000	3000	3000	0
276	20240419	160400	78262970	3000	3000	3000	3000	0
277	20240419	160300	78262970	3000	3000	3000	3000	0
278	20240419	160200	78262970	3000	3000	3000	3000	0
279	20240419	160100	78262970	3000	3000	3000	3000	0
280	20240419	160000	78262970	3000	3000	3000	3000	0
281	20240419	155900	78262970	3000	3000	3000	3000	0
282	20240419	155800	78262970	3000	3000	3000	3000	0
283	20240419	155700	78262970	3000	3000	3000	3000	0
284	20240419	155600	78262970	3000	3000	3000	3000	0
285	20240419	155500	78262970	3000	3000	3000	3000	0
286	20240419	155400	78262970	3000	3000	3000	3000	0
287	20240419	155300	78262970	3000	3000	3000	3000	0
288	20240419	155200	78262970	3000	3000	3000	3000	0
289	20240419	155100	78262970	3000	3000	3000	3000	0
290	20240419	155000	78262970	3000	3000	3000	3000	0
291	20240419	154900	78262970	3000	3000	3000	3000	0
292	20240419	154800	78262970	3000	3000	3000	3000	0
293	20240419	154700	78262970	3000	3000	3000	3000	0
294	20240419	154600	78262970	3000	3000	3000	3000	0
295	20240419	154500	78262970	3000	3000	3000	3000	0
296	20240419	154400	78262970	3000	3000	3000	3000	0
297	20240419	154300	78262970	3000	3000	3000	3000	0
298	20240419	154200	78262970	3000	3000	3000	3000	0
299	20240419	154100	78262970	3000	3000	3000	3000	0
300	20240419	154000	78262970	3000	3000	3000	3000	0
301	20240419	153900	78262970	3000	3000	3000	3000	0
302	20240419	153800	78262970	3000	3000	3000	3000	828
303	20240419	153700	78262970	3000	3000	3000	3000	0
304	20240419	153600	78262970	3000	3000	3000	3000	0
305	20240419	153500	78262970	3000	3000	3000	3000	0
306	20240419	153400	78262970	3000	3000	3000	3000	0
307	20240419	153300	78262970	3000	3000	3000	3000	0
308	20240419	153200	78262970	3000	3000	3000	3000	0
309	20240419	153100	78262970	3000	3000	3000	3000	0
310	20240419	153000	78262970	3000	3000	3000	3000	828
311	20240419	152900	75778970	2965	2965	2965	2965	0
312	20240419	152800	75778970	2965	2965	2965	2965	0
313	20240419	152700	75778970	2965	2965	2965	2965	0
314	20240419	152600	75778970	2965	2965	2965	2965	0
315	20240419	152500	75778970	2965	2965	2965	2965	0
316	20240419	152400	75778970	2965	2965	2965	2965	0
317	20240419	152300	75778970	2965	2965	2965	2965	0
318	20240419	152200	75778970	2965	2965	2965	2965	0
319	20240419	152100	75778970	2965	2965	2965	2965	0
320	20240419	152000	75778970	2965	2965	2965	2965	0
321	20240419	151900	75778970	2965	2965	2965	2965	50
322	20240419	151800	75630720	2965	2965	2965	2965	0
323	20240419	151700	75630720	2965	2965	2965	2965	0
324	20240419	151600	75630720	2965	2965	2965	2965	0
325	20240419	151500	75630720	2965	2965	2965	2965	80
326	20240419	151400	75393520	2965	2965	2965	2965	0
327	20240419	151300	75393520	2965	2965	2965	2965	4
328	20240419	151200	75381660	2965	2965	2965	2965	11
329	20240419	151100	75349045	2965	2965	2965	2965	0
330	20240419	151000	75349045	2965	2965	2965	2965	0
331	20240419	150900	75349045	2965	2965	2965	2965	0
332	20240419	150800	75349045	2965	2965	2965	2965	0
333	20240419	150700	75349045	2965	2965	2965	2965	0
334	20240419	150600	75349045	2965	2965	2965	2965	0
335	20240419	150500	75349045	2965	2965	2965	2965	0
336	20240419	150400	75349045	2965	2965	2965	2965	0
337	20240419	150300	75349045	2965	2965	2965	2965	282
338	20240419	150200	74512915	2960	2960	2960	2960	1
339	20240419	150100	74509955	2955	2955	2955	2955	0
340	20240419	150000	74509955	2955	2955	2955	2955	0
341	20240419	145900	74509955	2955	2960	2960	2955	75
342	20240419	145800	74288320	2970	2970	2970	2970	0
343	20240419	145700	74288320	2970	2970	2970	2970	1
344	20240419	145600	74285350	2955	2955	2955	2955	0
345	20240419	145500	74285350	2955	2955	2955	2955	0
346	20240419	145400	74285350	2955	2955	2955	2955	0
347	20240419	145300	74285350	2955	2955	2955	2955	0
348	20240419	145200	74285350	2955	2955	2955	2955	0
349	20240419	145100	74285350	2955	2960	2960	2955	28
350	20240419	145000	74202505	2970	2970	2970	2970	0
351	20240419	144900	74202505	2970	2970	2970	2970	0
352	20240419	144800	74202505	2970	2970	2970	2970	1
353	20240419	144700	74199535	2960	2960	2960	2960	1
354	20240419	144600	74196575	2960	2960	2960	2960	0
355	20240419	144500	74196575	2960	2960	2960	2960	3
356	20240419	144400	74187695	2950	2950	2950	2950	0
357	20240419	144300	74187695	2950	2950	2950	2950	0
358	20240419	144200	74187695	2950	2950	2950	2950	0
359	20240419	144100	74187695	2950	2950	2950	2950	0
360	20240419	144000	74187695	2950	2960	2960	2950	25
361	20240419	143900	74113935	2950	2950	2950	2950	0
362	20240419	143800	74113935	2950	2950	2950	2950	0
363	20240419	143700	74113935	2950	2950	2950	2950	0
364	20240419	143600	74113935	2950	2950	2950	2950	0
365	20240419	143500	74113935	2950	2950	2950	2950	0
366	20240419	143400	74113935	2950	2960	2960	2950	28
367	20240419	143300	74031305	2990	2990	2990	2990	0
368	20240419	143200	74031305	2990	2990	2990	2990	0
369	20240419	143100	74031305	2990	2990	2990	2990	0
370	20240419	143000	74031305	2990	2990	2990	2990	1
371	20240419	142900	74028315	2965	2965	2965	2965	0
372	20240419	142800	74028315	2965	2965	2965	2965	3
373	20240419	142700	74019420	2975	2975	2975	2975	0
374	20240419	142600	74019420	2975	2975	2975	2975	0
375	20240419	142500	74019420	2975	2975	2975	2975	71
376	20240419	142400	73808195	2955	2980	2980	2955	1325
377	20240419	142300	69876790	2980	2980	2980	2980	0
378	20240419	142200	69876790	2980	2980	2980	2980	0
379	20240419	142100	69876790	2980	2980	2980	2980	0
380	20240419	142000	69876790	2980	2980	2980	2980	0
381	20240419	141900	69876790	2980	2980	2980	2980	0
382	20240419	141800	69876790	2980	2980	2980	2980	0
383	20240419	141700	69876790	2980	2985	2985	2980	33
384	20240419	141600	69778425	2980	2980	2980	2980	12
385	20240419	141500	69742665	2980	2980	2980	2980	0
386	20240419	141400	69742665	2980	2980	2980	2980	0
387	20240419	141300	69742665	2980	2980	2980	2980	0
388	20240419	141200	69742665	2980	2980	2980	2980	59
389	20240419	141100	69566845	2975	2975	2975	2975	46
390	20240419	141000	69429995	2975	2980	2980	2975	2
391	20240419	140900	69424040	2975	2975	2975	2975	0
392	20240419	140800	69424040	2975	2975	2975	2975	0
393	20240419	140700	69424040	2975	2975	2975	2975	0
394	20240419	140600	69424040	2975	2975	2975	2975	0
395	20240419	140500	69424040	2975	2975	2975	2975	0
396	20240419	140400	69424040	2975	2975	2975	2975	7
397	20240419	140300	69403215	2970	2970	2970	2970	0
398	20240419	140200	69403215	2970	2970	2970	2970	0
399	20240419	140100	69403215	2970	2970	2970	2970	0
400	20240419	140000	69403215	2970	2970	2970	2970	28
401	20240419	135900	69320055	2970	2970	2970	2970	0
402	20240419	135800	69320055	2970	2970	2970	2970	0
403	20240419	135700	69320055	2970	2970	2970	2970	0
404	20240419	135600	69320055	2970	2970	2970	2970	0
405	20240419	135500	69320055	2970	2970	2970	2970	0
406	20240419	135400	69320055	2970	2980	2980	2970	19
407	20240419	135300	69263455	2980	2980	2980	2980	0
408	20240419	135200	69263455	2980	2980	2980	2980	0
409	20240419	135100	69263455	2980	2980	2980	2980	50
410	20240419	135000	69114455	2965	2965	2965	2965	0
411	20240419	134900	69114455	2965	2965	2965	2965	0
412	20240419	134800	69114455	2965	2965	2965	2965	0
413	20240419	134700	69114455	2965	2965	2965	2965	268
414	20240419	134600	68319835	2965	2965	2965	2965	263
415	20240419	134500	67540040	2960	2960	2960	2960	118
416	20240419	134400	67190760	2955	2955	2955	2955	0
417	20240419	134300	67190760	2955	2950	2955	2945	372
418	20240419	134200	66091730	2945	2945	2945	2945	0
419	20240419	134100	66091730	2945	2945	2945	2945	0
420	20240419	134000	66091730	2945	2945	2945	2945	0
421	20240419	133900	66091730	2945	2945	2945	2945	0
422	20240419	133800	66091730	2945	2945	2945	2945	0
423	20240419	133700	66091730	2945	2945	2945	2945	3
424	20240419	133600	66082895	2945	2945	2945	2945	0
425	20240419	133500	66082895	2945	2945	2945	2945	0
426	20240419	133400	66082895	2945	2945	2945	2945	0
427	20240419	133300	66082895	2945	2945	2945	2945	0
428	20240419	133200	66082895	2945	2945	2945	2945	0
429	20240419	133100	66082895	2945	2945	2945	2945	0
430	20240419	133000	66082895	2945	2945	2945	2945	0
431	20240419	132900	66082895	2945	2950	2950	2945	75
432	20240419	132800	65861770	2945	2945	2945	2945	0
433	20240419	132700	65861770	2945	2945	2945	2945	0
434	20240419	132600	65861770	2945	2960	2960	2945	60
435	20240419	132500	65684490	2945	2945	2945	2945	0
436	20240419	132400	65684490	2945	2945	2945	2945	0
437	20240419	132300	65684490	2945	2945	2945	2945	0
438	20240419	132200	65684490	2945	2945	2945	2945	0
439	20240419	132100	65684490	2945	2945	2945	2945	0
440	20240419	132000	65684490	2945	2950	2950	2945	3
441	20240419	131900	65675650	2950	2950	2950	2950	0
442	20240419	131800	65675650	2950	2950	2950	2950	0
443	20240419	131700	65675650	2950	2950	2950	2950	9
444	20240419	131600	65649100	2950	2950	2950	2950	0
445	20240419	131500	65649100	2950	2950	2950	2950	0
446	20240419	131400	65649100	2950	2950	2950	2950	1
447	20240419	131300	65646150	2940	2940	2940	2940	0
448	20240419	131200	65646150	2940	2940	2940	2940	0
449	20240419	131100	65646150	2940	2940	2940	2940	0
450	20240419	131000	65646150	2940	2940	2940	2940	0
451	20240419	130900	65646150	2940	2940	2940	2940	28
452	20240419	130800	65563830	2935	2945	2945	2935	46
453	20240419	130700	65428800	2935	2935	2935	2935	0
454	20240419	130600	65428800	2935	2935	2935	2935	0
455	20240419	130500	65428800	2935	2935	2935	2935	0
456	20240419	130400	65428800	2935	2935	2935	2935	0
457	20240419	130300	65428800	2935	2940	2940	2935	3
458	20240419	130200	65419990	2935	2935	2935	2935	0
459	20240419	130100	65419990	2935	2935	2935	2935	0
460	20240419	130000	65419990	2935	2935	2935	2935	0
461	20240419	125900	65419990	2935	2935	2935	2935	0
462	20240419	125800	65419990	2935	2940	2940	2935	63
463	20240419	125700	65234990	2945	2945	2945	2945	0
464	20240419	125600	65234990	2945	2945	2945	2945	0
465	20240419	125500	65234990	2945	2945	2945	2945	0
466	20240419	125400	65234990	2945	2940	2945	2940	6
467	20240419	125300	65217325	2935	2935	2935	2935	0
468	20240419	125200	65217325	2935	2935	2935	2935	28
469	20240419	125100	65135145	2945	2945	2945	2945	0
470	20240419	125000	65135145	2945	2945	2945	2945	0
471	20240419	124900	65135145	2945	2945	2945	2945	30
472	20240419	124800	65046795	2935	2935	2935	2935	0
473	20240419	124700	65046795	2935	2935	2935	2935	25
474	20240419	124600	64973420	2930	2930	2930	2930	3
475	20240419	124500	64964630	2935	2935	2935	2935	3
476	20240419	124400	64955825	2935	2935	2935	2935	0
477	20240419	124300	64955825	2935	2935	2935	2935	0
478	20240419	124200	64955825	2935	2935	2935	2935	0
479	20240419	124100	64955825	2935	2935	2935	2935	0
480	20240419	124000	64955825	2935	2935	2935	2935	0
481	20240419	123900	64955825	2935	2935	2935	2935	0
482	20240419	123800	64955825	2935	2935	2935	2935	13
483	20240419	123700	64917670	2930	2930	2930	2930	0
484	20240419	123600	64917670	2930	2930	2930	2930	0
485	20240419	123500	64917670	2930	2930	2930	2930	28
486	20240419	123400	64835630	2925	2925	2925	2925	0
487	20240419	123300	64835630	2925	2925	2925	2925	0
488	20240419	123200	64835630	2925	2925	2925	2925	0
489	20240419	123100	64835630	2925	2925	2925	2925	0
490	20240419	123000	64835630	2925	2925	2925	2925	0
491	20240419	122900	64835630	2925	2925	2925	2925	3
492	20240419	122800	64826855	2935	2935	2935	2935	0
493	20240419	122700	64826855	2935	2935	2935	2935	0
494	20240419	122600	64826855	2935	2935	2935	2935	258
495	20240419	122500	64069625	2935	2935	2935	2935	0
496	20240419	122400	64069625	2935	2935	2935	2935	0
497	20240419	122300	64069625	2935	2925	2935	2925	80
498	20240419	122200	63835325	2920	2920	2920	2920	0
499	20240419	122100	63835325	2920	2920	2920	2920	0
500	20240419	122000	63835325	2920	2920	2920	2920	0
501	20240419	121900	63835325	2920	2920	2920	2920	0
502	20240419	121800	63835325	2920	2925	2925	2920	52
503	20240419	121700	63683480	2935	2935	2935	2935	0
504	20240419	121600	63683480	2935	2935	2935	2935	0
505	20240419	121500	63683480	2935	2935	2935	2935	0
506	20240419	121400	63683480	2935	2935	2935	2935	0
507	20240419	121300	63683480	2935	2935	2935	2935	0
508	20240419	121200	63683480	2935	2945	2945	2935	3
509	20240419	121100	63674660	2975	2975	2975	2975	429
510	20240419	121000	62398385	2975	2975	2975	2975	171
511	20240419	120900	61889660	2975	2975	2975	2975	0
512	20240419	120800	61889660	2975	2975	2975	2975	34
513	20240419	120700	61788510	2980	2980	2980	2980	0
514	20240419	120600	61788510	2980	2980	2980	2980	0
515	20240419	120500	61788510	2980	2980	2980	2980	10
516	20240419	120400	61758710	3000	3000	3000	3000	0
517	20240419	120300	61758710	3000	2910	3000	2910	1691
518	20240419	120200	56740410	2900	2900	2900	2900	0
519	20240419	120100	56740410	2900	2900	2900	2900	28
520	20240419	120000	56659210	2945	2945	2945	2945	0
521	20240419	115900	56659210	2945	2945	2945	2945	0
522	20240419	115800	56659210	2945	2945	2945	2945	0
523	20240419	115700	56659210	2945	2945	2945	2945	1
524	20240419	115600	56656265	2935	2920	2935	2880	4948
525	20240419	115500	42275125	2920	2920	2920	2920	4
526	20240419	115400	42263445	2920	2920	2920	2920	0
527	20240419	115300	42263445	2920	2920	2920	2920	0
528	20240419	115200	42263445	2920	2920	2920	2920	0
529	20240419	115100	42263445	2920	2920	2920	2920	0
530	20240419	115000	42263445	2920	2920	2920	2920	117
531	20240419	114900	41921805	2920	2925	2925	2920	181
532	20240419	114800	41392385	2920	2920	2920	2920	0
533	20240419	114700	41392385	2920	2920	2920	2920	0
534	20240419	114600	41392385	2920	2920	2920	2920	0
535	20240419	114500	41392385	2920	2920	2920	2920	0
536	20240419	114400	41392385	2920	2925	2925	2920	607
537	20240419	114300	39617050	2920	2920	2920	2920	1
538	20240419	114200	39614130	2925	2925	2925	2925	40
539	20240419	114100	39497130	2920	2920	2920	2920	0
540	20240419	114000	39497130	2920	2920	2920	2920	0
541	20240419	113900	39497130	2920	2920	2920	2920	0
542	20240419	113800	39497130	2920	2925	2925	2920	335
543	20240419	113700	38517275	2930	2930	2930	2930	1
544	20240419	113600	38514345	2935	2935	2935	2935	0
545	20240419	113500	38514345	2935	2935	2935	2935	1
546	20240419	113400	38511410	2935	2935	2935	2935	17
547	20240419	113300	38461515	2920	2920	2920	2920	0
548	20240419	113200	38461515	2920	2920	2920	2920	1
549	20240419	113100	38458595	2920	2930	2930	2920	18
550	20240419	113000	38405990	2920	2920	2920	2920	0
551	20240419	112900	38405990	2920	2920	2920	2920	0
552	20240419	112800	38405990	2920	2920	2920	2920	0
553	20240419	112700	38405990	2920	2925	2925	2920	28
554	20240419	112600	38324150	2925	2925	2925	2925	1
555	20240419	112500	38321225	2925	2925	2925	2925	0
556	20240419	112400	38321225	2925	2925	2925	2925	0
557	20240419	112300	38321225	2925	2925	2925	2925	0
558	20240419	112200	38321225	2925	2925	2925	2925	1
559	20240419	112100	38318300	2925	2935	2945	2925	1008
560	20240419	112000	35363150	2940	2940	2940	2940	0
561	20240419	111900	35363150	2940	2945	2945	2940	365
562	20240419	111800	34288640	2945	2955	2955	2945	84
563	20240419	111700	34041095	2960	2960	2960	2960	0
564	20240419	111600	34041095	2960	2960	2960	2960	0
565	20240419	111500	34041095	2960	2960	2960	2960	80
566	20240419	111400	33804295	2960	2960	2960	2960	205
567	20240419	111300	33197495	2960	2960	2960	2960	0
568	20240419	111200	33197495	2960	2960	2960	2960	355
569	20240419	111100	32146695	2955	2955	2955	2955	0
570	20240419	111000	32146695	2955	2960	2960	2955	30
571	20240419	110900	32057985	2965	2965	2965	2965	3
572	20240419	110800	32049090	2975	2975	2975	2975	0
573	20240419	110700	32049090	2975	2975	2975	2975	1
574	20240419	110600	32046115	2995	2995	2995	2995	0
575	20240419	110500	32046115	2995	2995	2995	2995	1
576	20240419	110400	32043120	2960	2960	2960	2960	5
577	20240419	110300	32028320	2995	2995	2995	2995	0
578	20240419	110200	32028320	2995	2995	2995	2995	0
579	20240419	110100	32028320	2995	2995	2995	2995	1
580	20240419	110000	32025325	2995	2995	2995	2995	0
581	20240419	105900	32025325	2995	2995	2995	2995	0
582	20240419	105800	32025325	2995	2950	2995	2950	2
583	20240419	105700	32019380	2945	2945	2945	2945	0
584	20240419	105600	32019380	2945	2945	2945	2945	0
585	20240419	105500	32019380	2945	2945	2945	2945	0
586	20240419	105400	32019380	2945	2945	2945	2945	0
587	20240419	105300	32019380	2945	2950	2950	2945	29
588	20240419	105200	31933950	2945	2945	2945	2945	1
589	20240419	105100	31931005	2950	2965	2965	2950	1032
590	20240419	105000	28883615	2970	2970	2970	2970	0
591	20240419	104900	28883615	2970	2975	3000	2965	2235
592	20240419	104800	22244570	2970	2970	2970	2970	0
593	20240419	104700	22244570	2970	2975	2975	2970	9
594	20240419	104600	22217815	2970	2970	2970	2970	1
595	20240419	104500	22214845	2970	2970	2970	2970	0
596	20240419	104400	22214845	2970	2970	2970	2970	0
597	20240419	104300	22214845	2970	2970	2970	2970	0
598	20240419	104200	22214845	2970	2970	2970	2970	0
599	20240419	104100	22214845	2970	2985	2985	2970	2001
600	20240419	104000	16250405	2990	2990	2990	2990	0
601	20240419	103900	16250405	2990	2990	2990	2990	1
602	20240419	103800	16247415	2990	2990	2990	2990	2
603	20240419	103700	16241435	2985	2985	2985	2985	0
604	20240419	103600	16241435	2985	2985	2985	2985	29
605	20240419	103500	16154870	2990	3000	3000	2990	48
606	20240419	103400	16011270	3000	3000	3000	3000	7
607	20240419	103300	15990270	3000	3000	3000	3000	0
608	20240419	103200	15990270	3000	3000	3000	3000	23
609	20240419	103100	15921270	2985	2985	2985	2985	0
610	20240419	103000	15921270	2985	2990	2990	2985	5
611	20240419	102900	15906340	3000	3000	3000	3000	1
612	20240419	102800	15903340	3000	3000	3000	3000	1
613	20240419	102700	15900340	2985	2985	2985	2985	0
614	20240419	102600	15900340	2985	2985	2985	2985	0
615	20240419	102500	15900340	2985	2985	2985	2985	0
616	20240419	102400	15900340	2985	2985	2985	2985	1
617	20240419	102300	15897355	2995	2995	2995	2995	312
618	20240419	102200	14962915	2985	2985	2985	2985	0
619	20240419	102100	14962915	2985	2985	2985	2985	0
620	20240419	102000	14962915	2985	2985	2985	2985	0
621	20240419	101900	14962915	2985	2990	2990	2985	220
622	20240419	101800	14305260	2990	2990	2990	2990	540
623	20240419	101700	12690660	2990	2990	2990	2990	0
624	20240419	101600	12690660	2990	2990	2990	2990	0
625	20240419	101500	12690660	2990	2995	2995	2990	1132
626	20240419	101400	9305975	2990	2990	2990	2990	0
627	20240419	101300	9305975	2990	2990	2990	2990	5
628	20240419	101200	9291025	2995	2995	2995	2995	44
629	20240419	101100	9159245	2995	2995	2995	2995	1
630	20240419	101000	9156250	2995	2995	2995	2995	30
631	20240419	100900	9066400	2995	2995	2995	2995	50
632	20240419	100800	8916650	2995	2995	2995	2995	0
633	20240419	100700	8916650	2995	2995	2995	2995	1
634	20240419	100600	8913655	2990	2990	2990	2990	0
635	20240419	100500	8913655	2990	2990	2990	2990	0
636	20240419	100400	8913655	2990	2990	2990	2990	0
637	20240419	100300	8913655	2990	2990	2990	2990	0
638	20240419	100200	8913655	2990	2990	2990	2990	29
639	20240419	100100	8826945	2990	2990	2990	2990	1
640	20240419	100000	8823955	3000	3000	3000	3000	2
641	20240419	095900	8817955	2990	2990	2990	2990	0
642	20240419	095800	8817955	2990	2990	2990	2990	0
643	20240419	095700	8817955	2990	2990	2990	2990	0
644	20240419	095600	8817955	2990	2995	3005	2990	6
645	20240419	095500	8799990	3005	3005	3005	3005	2
646	20240419	095400	8793980	3005	3005	3005	3005	1
647	20240419	095300	8790975	2995	2995	2995	2995	0
648	20240419	095200	8790975	2995	2995	2995	2995	0
649	20240419	095100	8790975	2995	2995	2995	2995	0
650	20240419	095000	8790975	2995	2985	2995	2985	101
651	20240419	094900	8488490	2990	2990	2990	2990	0
652	20240419	094800	8488490	2990	2990	2990	2990	0
653	20240419	094700	8488490	2990	2990	2990	2990	0
654	20240419	094600	8488490	2990	2990	2990	2990	10
655	20240419	094500	8458590	2985	3005	3005	2985	1365
656	20240419	094400	4370930	3000	3000	3000	3000	1
657	20240419	094300	4367930	3005	3005	3005	3005	0
658	20240419	094200	4367930	3005	3005	3005	3005	50
659	20240419	094100	4217680	3000	3000	3000	3000	0
660	20240419	094000	4217680	3000	3000	3000	3000	0
661	20240419	093900	4217680	3000	3000	3000	3000	5
662	20240419	093800	4202680	3000	3000	3000	3000	100
663	20240419	093700	3902680	3000	3000	3000	3000	0
664	20240419	093600	3902680	3000	3000	3000	3000	0
665	20240419	093500	3902680	3000	3000	3000	3000	0
666	20240419	093400	3902680	3000	2995	3000	2995	2
667	20240419	093300	3896685	2995	2995	2995	2995	1
668	20240419	093200	3893690	2995	2995	2995	2995	0
669	20240419	093100	3893690	2995	2995	2995	2995	0
670	20240419	093000	3893690	2995	2995	2995	2995	0
671	20240419	092900	3893690	2995	2995	2995	2995	52
672	20240419	092800	3737950	2995	3005	3005	2995	30
673	20240419	092700	3648090	2995	2995	2995	2995	1
674	20240419	092600	3645095	3005	3005	3005	3005	1
675	20240419	092500	3642090	2995	2995	2995	2995	0
676	20240419	092400	3642090	2995	2995	2995	2995	0
677	20240419	092300	3642090	2995	3000	3000	2995	101
678	20240419	092200	3339325	3000	3000	3000	3000	4
679	20240419	092100	3327325	3000	3000	3000	3000	2
680	20240419	092000	3321325	3005	3005	3005	3005	57
681	20240419	091900	3150040	3000	3000	3000	3000	40
682	20240419	091800	3030040	3005	3005	3005	3005	0
683	20240419	091700	3030040	3005	3005	3005	3000	222
684	20240419	091600	2363850	3005	3010	3010	3005	7
685	20240419	091500	2342790	3005	3010	3010	3005	3
686	20240419	091400	2333770	3005	3005	3005	3005	0
687	20240419	091300	2333770	3005	3010	3010	3005	26
688	20240419	091200	2255575	3010	3010	3010	3010	0
689	20240419	091100	2255575	3010	3015	3015	3010	15
690	20240419	091000	2210420	3015	3025	3025	3015	199
691	20240419	090900	1609305	3035	3035	3035	3035	2
692	20240419	090800	1603235	3035	3035	3035	3020	55
693	20240419	090700	1437050	3035	3035	3035	3035	9
694	20240419	090600	1409735	3040	3040	3040	3040	2
695	20240419	090500	1403655	3035	3045	3045	3035	215
696	20240419	090400	750095	3045	3045	3045	3045	3
697	20240419	090300	740960	3040	3040	3040	3040	0
698	20240419	090200	740960	3040	3060	3060	3040	9
699	20240419	090100	713500	3065	3065	3065	3065	7
700	20240419	090000	692045	3065	3090	3090	3065	224