KissMeData/291810/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	203900	212166485	2960	2960	2960	2960	621
3	20240419	203800	212166485	2960	2960	2960	2960	0
4	20240419	203700	212166485	2960	2960	2960	2960	0
5	20240419	203600	212166485	2960	2960	2960	2960	0
6	20240419	203500	212166485	2960	2960	2960	2960	0
7	20240419	203400	212166485	2960	2960	2960	2960	0
8	20240419	203300	212166485	2960	2960	2960	2960	0
9	20240419	203200	212166485	2960	2960	2960	2960	0
10	20240419	203100	212166485	2960	2960	2960	2960	0
11	20240419	203000	212166485	2960	2960	2960	2960	0
12	20240419	202900	212166485	2960	2960	2960	2960	0
13	20240419	202800	212166485	2960	2960	2960	2960	0
14	20240419	202700	212166485	2960	2960	2960	2960	0
15	20240419	202600	212166485	2960	2960	2960	2960	0
16	20240419	202500	212166485	2960	2960	2960	2960	0
17	20240419	202400	212166485	2960	2960	2960	2960	0
18	20240419	202300	212166485	2960	2960	2960	2960	0
19	20240419	202200	212166485	2960	2960	2960	2960	0
20	20240419	202100	212166485	2960	2960	2960	2960	0
21	20240419	202000	212166485	2960	2960	2960	2960	0
22	20240419	201900	212166485	2960	2960	2960	2960	0
23	20240419	201800	212166485	2960	2960	2960	2960	0
24	20240419	201700	212166485	2960	2960	2960	2960	0
25	20240419	201600	212166485	2960	2960	2960	2960	0
26	20240419	201500	212166485	2960	2960	2960	2960	0
27	20240419	201400	212166485	2960	2960	2960	2960	0
28	20240419	201300	212166485	2960	2960	2960	2960	0
29	20240419	201200	212166485	2960	2960	2960	2960	0
30	20240419	201100	212166485	2960	2960	2960	2960	0
31	20240419	201000	212166485	2960	2960	2960	2960	0
32	20240419	200900	212166485	2960	2960	2960	2960	621
33	20240419	200800	212166485	2960	2960	2960	2960	0
34	20240419	200700	212166485	2960	2960	2960	2960	0
35	20240419	200600	212166485	2960	2960	2960	2960	0
36	20240419	200500	212166485	2960	2960	2960	2960	0
37	20240419	200400	212166485	2960	2960	2960	2960	0
38	20240419	200300	212166485	2960	2960	2960	2960	0
39	20240419	200200	212166485	2960	2960	2960	2960	0
40	20240419	200100	212166485	2960	2960	2960	2960	0
41	20240419	200000	212166485	2960	2960	2960	2960	0
42	20240419	195900	212166485	2960	2960	2960	2960	0
43	20240419	195800	212166485	2960	2960	2960	2960	0
44	20240419	195700	212166485	2960	2960	2960	2960	0
45	20240419	195600	212166485	2960	2960	2960	2960	0
46	20240419	195500	212166485	2960	2960	2960	2960	0
47	20240419	195400	212166485	2960	2960	2960	2960	0
48	20240419	195300	212166485	2960	2960	2960	2960	0
49	20240419	195200	212166485	2960	2960	2960	2960	0
50	20240419	195100	212166485	2960	2960	2960	2960	0
51	20240419	195000	212166485	2960	2960	2960	2960	0
52	20240419	194900	212166485	2960	2960	2960	2960	0
53	20240419	194800	212166485	2960	2960	2960	2960	0
54	20240419	194700	212166485	2960	2960	2960	2960	0
55	20240419	194600	212166485	2960	2960	2960	2960	0
56	20240419	194500	212166485	2960	2960	2960	2960	0
57	20240419	194400	212166485	2960	2960	2960	2960	0
58	20240419	194300	212166485	2960	2960	2960	2960	0
59	20240419	194200	212166485	2960	2960	2960	2960	0
60	20240419	194100	212166485	2960	2960	2960	2960	0
61	20240419	194000	212166485	2960	2960	2960	2960	0
62	20240419	193900	212166485	2960	2960	2960	2960	621
63	20240419	193800	212166485	2960	2960	2960	2960	0
64	20240419	193700	212166485	2960	2960	2960	2960	0
65	20240419	193600	212166485	2960	2960	2960	2960	0
66	20240419	193500	212166485	2960	2960	2960	2960	0
67	20240419	193400	212166485	2960	2960	2960	2960	0
68	20240419	193300	212166485	2960	2960	2960	2960	0
69	20240419	193200	212166485	2960	2960	2960	2960	0
70	20240419	193100	212166485	2960	2960	2960	2960	0
71	20240419	193000	212166485	2960	2960	2960	2960	0
72	20240419	192900	212166485	2960	2960	2960	2960	0
73	20240419	192800	212166485	2960	2960	2960	2960	0
74	20240419	192700	212166485	2960	2960	2960	2960	0
75	20240419	192600	212166485	2960	2960	2960	2960	0
76	20240419	192500	212166485	2960	2960	2960	2960	0
77	20240419	192400	212166485	2960	2960	2960	2960	0
78	20240419	192300	212166485	2960	2960	2960	2960	0
79	20240419	192200	212166485	2960	2960	2960	2960	0
80	20240419	192100	212166485	2960	2960	2960	2960	0
81	20240419	192000	212166485	2960	2960	2960	2960	0
82	20240419	191900	212166485	2960	2960	2960	2960	0
83	20240419	191800	212166485	2960	2960	2960	2960	0
84	20240419	191700	212166485	2960	2960	2960	2960	0
85	20240419	191600	212166485	2960	2960	2960	2960	0
86	20240419	191500	212166485	2960	2960	2960	2960	0
87	20240419	191400	212166485	2960	2960	2960	2960	0
88	20240419	191300	212166485	2960	2960	2960	2960	0
89	20240419	191200	212166485	2960	2960	2960	2960	0
90	20240419	191100	212166485	2960	2960	2960	2960	0
91	20240419	191000	212166485	2960	2960	2960	2960	0
92	20240419	190900	212166485	2960	2960	2960	2960	621
93	20240419	190800	212166485	2960	2960	2960	2960	0
94	20240419	190700	212166485	2960	2960	2960	2960	0
95	20240419	190600	212166485	2960	2960	2960	2960	0
96	20240419	190500	212166485	2960	2960	2960	2960	0
97	20240419	190400	212166485	2960	2960	2960	2960	0
98	20240419	190300	212166485	2960	2960	2960	2960	0
99	20240419	190200	212166485	2960	2960	2960	2960	0
100	20240419	190100	212166485	2960	2960	2960	2960	0
101	20240419	190000	212166485	2960	2960	2960	2960	0
102	20240419	185900	212166485	2960	2960	2960	2960	0
103	20240419	185800	212166485	2960	2960	2960	2960	0
104	20240419	185700	212166485	2960	2960	2960	2960	0
105	20240419	185600	212166485	2960	2960	2960	2960	0
106	20240419	185500	212166485	2960	2960	2960	2960	0
107	20240419	185400	212166485	2960	2960	2960	2960	0
108	20240419	185300	212166485	2960	2960	2960	2960	0
109	20240419	185200	212166485	2960	2960	2960	2960	0
110	20240419	185100	212166485	2960	2960	2960	2960	0
111	20240419	185000	212166485	2960	2960	2960	2960	0
112	20240419	184900	212166485	2960	2960	2960	2960	0
113	20240419	184800	212166485	2960	2960	2960	2960	0
114	20240419	184700	212166485	2960	2960	2960	2960	0
115	20240419	184600	212166485	2960	2960	2960	2960	0
116	20240419	184500	212166485	2960	2960	2960	2960	0
117	20240419	184400	212166485	2960	2960	2960	2960	0
118	20240419	184300	212166485	2960	2960	2960	2960	0
119	20240419	184200	212166485	2960	2960	2960	2960	0
120	20240419	184100	212166485	2960	2960	2960	2960	0
121	20240419	184000	212166485	2960	2960	2960	2960	0
122	20240419	183900	212166485	2960	2960	2960	2960	621
123	20240419	183800	212166485	2960	2960	2960	2960	0
124	20240419	183700	212166485	2960	2960	2960	2960	0
125	20240419	183600	212166485	2960	2960	2960	2960	0
126	20240419	183500	212166485	2960	2960	2960	2960	0
127	20240419	183400	212166485	2960	2960	2960	2960	0
128	20240419	183300	212166485	2960	2960	2960	2960	0
129	20240419	183200	212166485	2960	2960	2960	2960	0
130	20240419	183100	212166485	2960	2960	2960	2960	0
131	20240419	183000	212166485	2960	2960	2960	2960	0
132	20240419	182900	212166485	2960	2960	2960	2960	0
133	20240419	182800	212166485	2960	2960	2960	2960	0
134	20240419	182700	212166485	2960	2960	2960	2960	0
135	20240419	182600	212166485	2960	2960	2960	2960	0
136	20240419	182500	212166485	2960	2960	2960	2960	0
137	20240419	182400	212166485	2960	2960	2960	2960	0
138	20240419	182300	212166485	2960	2960	2960	2960	0
139	20240419	182200	212166485	2960	2960	2960	2960	0
140	20240419	182100	212166485	2960	2960	2960	2960	0
141	20240419	182000	212166485	2960	2960	2960	2960	0
142	20240419	181900	212166485	2960	2960	2960	2960	0
143	20240419	181800	212166485	2960	2960	2960	2960	0
144	20240419	181700	212166485	2960	2960	2960	2960	0
145	20240419	181600	212166485	2960	2960	2960	2960	0
146	20240419	181500	212166485	2960	2960	2960	2960	0
147	20240419	181400	212166485	2960	2960	2960	2960	0
148	20240419	181300	212166485	2960	2960	2960	2960	0
149	20240419	181200	212166485	2960	2960	2960	2960	0
150	20240419	181100	212166485	2960	2960	2960	2960	0
151	20240419	181000	212166485	2960	2960	2960	2960	0
152	20240419	180900	212166485	2960	2960	2960	2960	621
153	20240419	180800	212166485	2960	2960	2960	2960	0
154	20240419	180700	212166485	2960	2960	2960	2960	0
155	20240419	180600	212166485	2960	2960	2960	2960	0
156	20240419	180500	212166485	2960	2960	2960	2960	0
157	20240419	180400	212166485	2960	2960	2960	2960	0
158	20240419	180300	212166485	2960	2960	2960	2960	0
159	20240419	180200	212166485	2960	2960	2960	2960	0
160	20240419	180100	212166485	2960	2960	2960	2960	0
161	20240419	180000	212166485	2960	2960	2960	2960	0
162	20240419	175900	212166485	2960	2960	2960	2960	0
163	20240419	175800	212166485	2960	2960	2960	2960	0
164	20240419	175700	212166485	2960	2960	2960	2960	0
165	20240419	175600	212166485	2960	2960	2960	2960	0
166	20240419	175500	212166485	2960	2960	2960	2960	0
167	20240419	175400	212166485	2960	2960	2960	2960	0
168	20240419	175300	212166485	2960	2960	2960	2960	0
169	20240419	175200	212166485	2960	2960	2960	2960	0
170	20240419	175100	212166485	2960	2960	2960	2960	0
171	20240419	175000	212166485	2960	2960	2960	2960	0
172	20240419	174900	212166485	2960	2960	2960	2960	0
173	20240419	174800	212166485	2960	2960	2960	2960	0
174	20240419	174700	212166485	2960	2960	2960	2960	0
175	20240419	174600	212166485	2960	2960	2960	2960	0
176	20240419	174500	212166485	2960	2960	2960	2960	0
177	20240419	174400	212166485	2960	2960	2960	2960	0
178	20240419	174300	212166485	2960	2960	2960	2960	0
179	20240419	174200	212166485	2960	2960	2960	2960	0
180	20240419	174100	212166485	2960	2960	2960	2960	0
181	20240419	174000	212166485	2960	2960	2960	2960	0
182	20240419	173900	212166485	2960	2960	2960	2960	621
183	20240419	173800	212166485	2960	2960	2960	2960	0
184	20240419	173700	212166485	2960	2960	2960	2960	0
185	20240419	173600	212166485	2960	2960	2960	2960	0
186	20240419	173500	212166485	2960	2960	2960	2960	0
187	20240419	173400	212166485	2960	2960	2960	2960	0
188	20240419	173300	212166485	2960	2960	2960	2960	0
189	20240419	173200	212166485	2960	2960	2960	2960	0
190	20240419	173100	212166485	2960	2960	2960	2960	0
191	20240419	173000	212166485	2960	2960	2960	2960	0
192	20240419	172900	212166485	2960	2960	2960	2960	0
193	20240419	172800	212166485	2960	2960	2960	2960	0
194	20240419	172700	212166485	2960	2960	2960	2960	0
195	20240419	172600	212166485	2960	2960	2960	2960	0
196	20240419	172500	212166485	2960	2960	2960	2960	0
197	20240419	172400	212166485	2960	2960	2960	2960	0
198	20240419	172300	212166485	2960	2960	2960	2960	0
199	20240419	172200	212166485	2960	2960	2960	2960	0
200	20240419	172100	212166485	2960	2960	2960	2960	0
201	20240419	172000	212166485	2960	2960	2960	2960	0
202	20240419	171900	212166485	2960	2960	2960	2960	0
203	20240419	171800	212166485	2960	2960	2960	2960	0
204	20240419	171700	212166485	2960	2960	2960	2960	0
205	20240419	171600	212166485	2960	2960	2960	2960	0
206	20240419	171500	212166485	2960	2960	2960	2960	0
207	20240419	171400	212166485	2960	2960	2960	2960	0
208	20240419	171300	212166485	2960	2960	2960	2960	0
209	20240419	171200	212166485	2960	2960	2960	2960	0
210	20240419	171100	212166485	2960	2960	2960	2960	0
211	20240419	171000	212166485	2960	2960	2960	2960	0
212	20240419	170900	212166485	2960	2960	2960	2960	621
213	20240419	170800	212166485	2960	2960	2960	2960	0
214	20240419	170700	212166485	2960	2960	2960	2960	0
215	20240419	170600	212166485	2960	2960	2960	2960	0
216	20240419	170500	212166485	2960	2960	2960	2960	0
217	20240419	170400	212166485	2960	2960	2960	2960	0
218	20240419	170300	212166485	2960	2960	2960	2960	0
219	20240419	170200	212166485	2960	2960	2960	2960	0
220	20240419	170100	212166485	2960	2960	2960	2960	0
221	20240419	170000	212166485	2960	2960	2960	2960	0
222	20240419	165900	212166485	2960	2960	2960	2960	0
223	20240419	165800	212166485	2960	2960	2960	2960	0
224	20240419	165700	212166485	2960	2960	2960	2960	0
225	20240419	165600	212166485	2960	2960	2960	2960	0
226	20240419	165500	212166485	2960	2960	2960	2960	0
227	20240419	165400	212166485	2960	2960	2960	2960	0
228	20240419	165300	212166485	2960	2960	2960	2960	0
229	20240419	165200	212166485	2960	2960	2960	2960	0
230	20240419	165100	212166485	2960	2960	2960	2960	0
231	20240419	165000	212166485	2960	2960	2960	2960	0
232	20240419	164900	212166485	2960	2960	2960	2960	0
233	20240419	164800	212166485	2960	2960	2960	2960	0
234	20240419	164700	212166485	2960	2960	2960	2960	0
235	20240419	164600	212166485	2960	2960	2960	2960	0
236	20240419	164500	212166485	2960	2960	2960	2960	0
237	20240419	164400	212166485	2960	2960	2960	2960	0
238	20240419	164300	212166485	2960	2960	2960	2960	0
239	20240419	164200	212166485	2960	2960	2960	2960	0
240	20240419	164100	212166485	2960	2960	2960	2960	0
241	20240419	164000	212166485	2960	2960	2960	2960	0
242	20240419	163900	212166485	2960	2960	2960	2960	621
243	20240419	163800	212166485	2960	2960	2960	2960	0
244	20240419	163700	212166485	2960	2960	2960	2960	0
245	20240419	163600	212166485	2960	2960	2960	2960	0
246	20240419	163500	212166485	2960	2960	2960	2960	0
247	20240419	163400	212166485	2960	2960	2960	2960	0
248	20240419	163300	212166485	2960	2960	2960	2960	0
249	20240419	163200	212166485	2960	2960	2960	2960	0
250	20240419	163100	212166485	2960	2960	2960	2960	0
251	20240419	163000	212166485	2960	2960	2960	2960	0
252	20240419	162900	212166485	2960	2960	2960	2960	0
253	20240419	162800	212166485	2960	2960	2960	2960	0
254	20240419	162700	212166485	2960	2960	2960	2960	0
255	20240419	162600	212166485	2960	2960	2960	2960	0
256	20240419	162500	212166485	2960	2960	2960	2960	0
257	20240419	162400	212166485	2960	2960	2960	2960	0
258	20240419	162300	212166485	2960	2960	2960	2960	0
259	20240419	162200	212166485	2960	2960	2960	2960	0
260	20240419	162100	212166485	2960	2960	2960	2960	0
261	20240419	162000	212166485	2960	2960	2960	2960	0
262	20240419	161900	212166485	2960	2960	2960	2960	0
263	20240419	161800	212166485	2960	2960	2960	2960	0
264	20240419	161700	212166485	2960	2960	2960	2960	0
265	20240419	161600	212166485	2960	2960	2960	2960	0
266	20240419	161500	212166485	2960	2960	2960	2960	0
267	20240419	161400	212166485	2960	2960	2960	2960	0
268	20240419	161300	212166485	2960	2960	2960	2960	0
269	20240419	161200	212166485	2960	2960	2960	2960	0
270	20240419	161100	212166485	2960	2960	2960	2960	0
271	20240419	161000	212166485	2960	2960	2960	2960	0
272	20240419	160900	212166485	2960	2960	2960	2960	621
273	20240419	160800	212166485	2960	2960	2960	2960	0
274	20240419	160700	212166485	2960	2960	2960	2960	0
275	20240419	160600	212166485	2960	2960	2960	2960	0
276	20240419	160500	212166485	2960	2960	2960	2960	0
277	20240419	160400	212166485	2960	2960	2960	2960	0
278	20240419	160300	212166485	2960	2960	2960	2960	0
279	20240419	160200	212166485	2960	2960	2960	2960	0
280	20240419	160100	212166485	2960	2960	2960	2960	0
281	20240419	160000	212166485	2960	2960	2960	2960	0
282	20240419	155900	212166485	2960	2960	2960	2960	0
283	20240419	155800	212166485	2960	2960	2960	2960	0
284	20240419	155700	212166485	2960	2960	2960	2960	0
285	20240419	155600	212166485	2960	2960	2960	2960	0
286	20240419	155500	212166485	2960	2960	2960	2960	0
287	20240419	155400	212166485	2960	2960	2960	2960	0
288	20240419	155300	212166485	2960	2960	2960	2960	0
289	20240419	155200	212166485	2960	2960	2960	2960	0
290	20240419	155100	212166485	2960	2960	2960	2960	0
291	20240419	155000	212166485	2960	2960	2960	2960	0
292	20240419	154900	212166485	2960	2960	2960	2960	0
293	20240419	154800	212166485	2960	2960	2960	2960	0
294	20240419	154700	212166485	2960	2960	2960	2960	0
295	20240419	154600	212166485	2960	2960	2960	2960	0
296	20240419	154500	212166485	2960	2960	2960	2960	0
297	20240419	154400	212166485	2960	2960	2960	2960	0
298	20240419	154300	212166485	2960	2960	2960	2960	0
299	20240419	154200	212166485	2960	2960	2960	2960	0
300	20240419	154100	212166485	2960	2960	2960	2960	0
301	20240419	154000	212166485	2960	2960	2960	2960	0
302	20240419	153900	212166485	2960	2960	2960	2960	621
303	20240419	153800	212166485	2960	2960	2960	2960	0
304	20240419	153700	212166485	2960	2960	2960	2960	0
305	20240419	153600	212166485	2960	2960	2960	2960	0
306	20240419	153500	212166485	2960	2960	2960	2960	0
307	20240419	153400	212166485	2960	2960	2960	2960	0
308	20240419	153300	212166485	2960	2960	2960	2960	0
309	20240419	153200	212166485	2960	2960	2960	2960	0
310	20240419	153100	212166485	2960	2960	2960	2960	0
311	20240419	153000	212166485	2960	2960	2960	2960	621
312	20240419	152900	210328325	2985	2985	2985	2985	0
313	20240419	152800	210328325	2985	2985	2985	2985	0
314	20240419	152700	210328325	2985	2985	2985	2985	0
315	20240419	152600	210328325	2985	2985	2985	2985	0
316	20240419	152500	210328325	2985	2985	2985	2985	0
317	20240419	152400	210328325	2985	2985	2985	2985	0
318	20240419	152300	210328325	2985	2985	2985	2985	0
319	20240419	152200	210328325	2985	2985	2985	2985	0
320	20240419	152100	210328325	2985	2985	2985	2985	0
321	20240419	152000	210328325	2985	2985	2985	2985	0
322	20240419	151900	210328325	2985	2985	2985	2985	1
323	20240419	151800	210325340	2970	2985	2985	2970	334
324	20240419	151700	209332850	2985	2985	2985	2985	22
325	20240419	151600	209267180	2990	2985	2990	2985	125
326	20240419	151500	208893555	2985	2985	2990	2985	175
327	20240419	151400	208370680	2960	2960	2960	2960	0
328	20240419	151300	208370680	2960	2960	2960	2960	0
329	20240419	151200	208370680	2960	2960	2960	2960	0
330	20240419	151100	208370680	2960	2960	2960	2960	2
331	20240419	151000	208364760	2960	2960	2960	2960	0
332	20240419	150900	208364760	2960	2960	2960	2960	0
333	20240419	150800	208364760	2960	2960	2960	2960	0
334	20240419	150700	208364760	2960	2960	2960	2960	11
335	20240419	150600	208332200	2960	2960	2960	2960	0
336	20240419	150500	208332200	2960	2960	2960	2960	0
337	20240419	150400	208332200	2960	2960	2960	2960	30
338	20240419	150300	208243400	2960	2960	2960	2960	0
339	20240419	150200	208243400	2960	2960	2960	2960	26
340	20240419	150100	208166440	2960	2960	2960	2960	0
341	20240419	150000	208166440	2960	2960	2960	2960	0
342	20240419	145900	208166440	2960	2960	2960	2960	1
343	20240419	145800	208163480	2945	2945	2945	2945	0
344	20240419	145700	208163480	2945	2945	2945	2945	0
345	20240419	145600	208163480	2945	2945	2945	2945	5
346	20240419	145500	208148755	2950	2950	2950	2950	500
347	20240419	145400	206673755	2950	2950	2950	2950	1000
348	20240419	145300	203723755	2950	2955	2955	2950	1000
349	20240419	145200	200771385	2950	2950	2950	2950	0
350	20240419	145100	200771385	2950	2950	2950	2950	0
351	20240419	145000	200771385	2950	2950	2950	2950	0
352	20240419	144900	200771385	2950	2950	2950	2950	0
353	20240419	144800	200771385	2950	2950	2950	2950	0
354	20240419	144700	200771385	2950	2950	2950	2950	0
355	20240419	144600	200771385	2950	2950	2950	2950	0
356	20240419	144500	200771385	2950	2950	2950	2950	0
357	20240419	144400	200771385	2950	2950	2950	2950	1605
358	20240419	144300	196036635	2950	2950	2950	2950	0
359	20240419	144200	196036635	2950	2950	2950	2950	0
360	20240419	144100	196036635	2950	2950	2950	2950	0
361	20240419	144000	196036635	2950	2950	2950	2950	0
362	20240419	143900	196036635	2950	2950	2950	2950	0
363	20240419	143800	196036635	2950	2950	2950	2950	4
364	20240419	143700	196024835	2955	2955	2955	2955	0
365	20240419	143600	196024835	2955	2955	2955	2955	355
366	20240419	143500	194975810	2960	2960	2960	2960	195
367	20240419	143400	194398610	2960	2960	2960	2960	142
368	20240419	143300	193978290	2955	2955	2955	2955	17
369	20240419	143200	193928055	2960	2960	2960	2960	35
370	20240419	143100	193824455	2950	2950	2950	2950	100
371	20240419	143000	193529455	2950	2950	2950	2950	0
372	20240419	142900	193529455	2950	2950	2950	2950	0
373	20240419	142800	193529455	2950	2950	2950	2950	0
374	20240419	142700	193529455	2950	2950	2950	2950	31
375	20240419	142600	193438005	2950	2950	2950	2950	0
376	20240419	142500	193438005	2950	2950	2950	2950	0
377	20240419	142400	193438005	2950	2955	2955	2950	238
378	20240419	142300	192735150	2955	2960	2960	2955	102
379	20240419	142200	192433730	2960	2960	2960	2960	0
380	20240419	142100	192433730	2960	2960	2960	2960	0
381	20240419	142000	192433730	2960	2965	2965	2960	339
382	20240419	141900	191429790	2965	2965	2965	2965	337
383	20240419	141800	190430585	2965	2960	2965	2960	831
384	20240419	141700	187967160	2955	2955	2955	2955	87
385	20240419	141600	187710075	2955	2955	2955	2955	5
386	20240419	141500	187695300	2955	2955	2955	2955	1
387	20240419	141400	187692345	2955	2955	2955	2955	0
388	20240419	141300	187692345	2955	2955	2955	2955	0
389	20240419	141200	187692345	2955	2955	2955	2955	0
390	20240419	141100	187692345	2955	2955	2955	2955	0
391	20240419	141000	187692345	2955	2955	2955	2955	0
392	20240419	140900	187692345	2955	2955	2955	2955	0
393	20240419	140800	187692345	2955	2955	2955	2955	0
394	20240419	140700	187692345	2955	2955	2955	2955	1
395	20240419	140600	187689390	2945	2945	2945	2945	0
396	20240419	140500	187689390	2945	2945	2945	2945	0
397	20240419	140400	187689390	2945	2945	2945	2945	0
398	20240419	140300	187689390	2945	2945	2945	2945	0
399	20240419	140200	187689390	2945	2945	2945	2945	0
400	20240419	140100	187689390	2945	2945	2945	2945	0
401	20240419	140000	187689390	2945	2945	2945	2945	0
402	20240419	135900	187689390	2945	2945	2945	2945	0
403	20240419	135800	187689390	2945	2945	2945	2945	0
404	20240419	135700	187689390	2945	2945	2945	2945	0
405	20240419	135600	187689390	2945	2945	2945	2945	0
406	20240419	135500	187689390	2945	2945	2945	2945	0
407	20240419	135400	187689390	2945	2945	2945	2945	11
408	20240419	135300	187656995	2955	2955	2955	2955	0
409	20240419	135200	187656995	2955	2955	2955	2955	0
410	20240419	135100	187656995	2955	2950	2955	2950	30
411	20240419	135000	187568490	2940	2940	2940	2940	0
412	20240419	134900	187568490	2940	2945	2945	2940	100
413	20240419	134800	187274150	2945	2945	2945	2945	0
414	20240419	134700	187274150	2945	2945	2945	2945	0
415	20240419	134600	187274150	2945	2945	2945	2945	27
416	20240419	134500	187194635	2965	2965	2965	2965	0
417	20240419	134400	187194635	2965	2965	2965	2965	0
418	20240419	134300	187194635	2965	2965	2965	2965	0
419	20240419	134200	187194635	2965	2965	2965	2965	1
420	20240419	134100	187191670	2940	2940	2940	2940	0
421	20240419	134000	187191670	2940	2940	2940	2940	1
422	20240419	133900	187188730	2940	2940	2940	2940	0
423	20240419	133800	187188730	2940	2940	2940	2940	0
424	20240419	133700	187188730	2940	2940	2940	2940	0
425	20240419	133600	187188730	2940	2940	2940	2940	0
426	20240419	133500	187188730	2940	2940	2940	2940	10
427	20240419	133400	187159330	2955	2955	2955	2955	0
428	20240419	133300	187159330	2955	2955	2955	2955	0
429	20240419	133200	187159330	2955	2955	2955	2955	0
430	20240419	133100	187159330	2955	2955	2955	2955	0
431	20240419	133000	187159330	2955	2955	2955	2955	19
432	20240419	132900	187103185	2965	2965	2965	2965	1
433	20240419	132800	187100220	2940	2940	2940	2940	0
434	20240419	132700	187100220	2940	2940	2940	2940	0
435	20240419	132600	187100220	2940	2940	2940	2940	0
436	20240419	132500	187100220	2940	2940	2940	2940	145
437	20240419	132400	186673920	2940	2940	2940	2935	136
438	20240419	132300	186274455	2940	2940	2940	2940	14
439	20240419	132200	186233295	2940	2940	2940	2940	0
440	20240419	132100	186233295	2940	2940	2940	2940	0
441	20240419	132000	186233295	2940	2940	2940	2940	0
442	20240419	131900	186233295	2940	2940	2940	2940	0
443	20240419	131800	186233295	2940	2940	2940	2940	0
444	20240419	131700	186233295	2940	2940	2940	2940	0
445	20240419	131600	186233295	2940	2940	2940	2940	0
446	20240419	131500	186233295	2940	2940	2940	2940	122
447	20240419	131400	185874615	2970	2940	2970	2940	11
448	20240419	131300	185842245	2970	2970	2970	2970	0
449	20240419	131200	185842245	2970	2970	2970	2970	1
450	20240419	131100	185839275	2970	2970	2970	2970	0
451	20240419	131000	185839275	2970	2970	2970	2970	0
452	20240419	130900	185839275	2970	2970	2970	2970	0
453	20240419	130800	185839275	2970	2970	2970	2970	0
454	20240419	130700	185839275	2970	2970	2970	2970	0
455	20240419	130600	185839275	2970	2965	2970	2965	100
456	20240419	130500	185542510	2975	2975	2975	2975	0
457	20240419	130400	185542510	2975	2975	2975	2975	0
458	20240419	130300	185542510	2975	2975	2975	2975	0
459	20240419	130200	185542510	2975	2975	2975	2975	0
460	20240419	130100	185542510	2975	2975	2975	2975	0
461	20240419	130000	185542510	2975	2975	2975	2975	0
462	20240419	125900	185542510	2975	2975	2975	2975	0
463	20240419	125800	185542510	2975	2965	2975	2965	6
464	20240419	125700	185524710	2965	2965	2965	2965	0
465	20240419	125600	185524710	2965	2935	2965	2925	1934
466	20240419	125500	179860220	2925	2925	2925	2925	0
467	20240419	125400	179860220	2925	2925	2925	2925	0
468	20240419	125300	179860220	2925	2930	2930	2925	885
469	20240419	125200	177269775	2935	2940	2940	2935	881
470	20240419	125100	174683055	2940	2935	2940	2935	760
471	20240419	125000	172448685	2935	2940	2940	2935	267
472	20240419	124900	171664050	2940	2950	2950	2940	454
473	20240419	124800	170329030	2955	2955	2955	2955	10
474	20240419	124700	170299480	2955	2960	2960	2955	110
475	20240419	124600	169974140	2955	2955	2955	2955	0
476	20240419	124500	169974140	2955	2955	2955	2955	0
477	20240419	124400	169974140	2955	2955	2955	2955	0
478	20240419	124300	169974140	2955	2955	2955	2955	0
479	20240419	124200	169974140	2955	2955	2955	2955	1
480	20240419	124100	169971185	2985	2970	2985	2970	2
481	20240419	124000	169965230	2955	2955	2955	2955	0
482	20240419	123900	169965230	2955	2955	2955	2955	224
483	20240419	123800	169303310	2955	2955	2955	2955	0
484	20240419	123700	169303310	2955	2955	2955	2955	0
485	20240419	123600	169303310	2955	2955	2955	2955	0
486	20240419	123500	169303310	2955	2955	2955	2955	0
487	20240419	123400	169303310	2955	2955	2955	2955	30
488	20240419	123300	169214660	2955	2955	2955	2955	17
489	20240419	123200	169164425	2955	2945	2955	2945	1450
490	20240419	123100	164894165	2940	2940	2940	2940	3
491	20240419	123000	164885345	2945	2945	2945	2945	1
492	20240419	122900	164882400	2940	2945	2945	2940	595
493	20240419	122800	163130130	2945	2945	2945	2945	0
494	20240419	122700	163130130	2945	2945	2945	2945	1
495	20240419	122600	163127185	2955	2955	2955	2955	0
496	20240419	122500	163127185	2955	2955	2955	2955	0
497	20240419	122400	163127185	2955	2955	2955	2955	0
498	20240419	122300	163127185	2955	2955	2955	2955	0
499	20240419	122200	163127185	2955	2955	2955	2955	0
500	20240419	122100	163127185	2955	2955	2955	2955	0
501	20240419	122000	163127185	2955	2955	2955	2955	0
502	20240419	121900	163127185	2955	2950	2955	2950	10
503	20240419	121800	163097680	2950	2950	2950	2950	10
504	20240419	121700	163068180	2955	2955	2955	2955	67
505	20240419	121600	162870195	2950	2950	2950	2950	0
506	20240419	121500	162870195	2950	2950	2950	2950	0
507	20240419	121400	162870195	2950	2950	2950	2950	100
508	20240419	121300	162575195	2950	2950	2950	2950	211
509	20240419	121200	161952745	2945	2950	2950	2945	1504
510	20240419	121100	157523380	2945	2945	2945	2945	38
511	20240419	121000	157411470	2950	2950	2950	2950	0
512	20240419	120900	157411470	2950	2950	2950	2950	0
513	20240419	120800	157411470	2950	2950	2950	2950	0
514	20240419	120700	157411470	2950	2950	2950	2950	0
515	20240419	120600	157411470	2950	2950	2950	2950	1
516	20240419	120500	157408520	2970	2970	2970	2970	0
517	20240419	120400	157408520	2970	2935	2970	2935	30
518	20240419	120300	157320420	2935	2935	2935	2935	51
519	20240419	120200	157170735	2970	2935	2970	2930	51
520	20240419	120100	157021025	2990	2990	2990	2990	0
521	20240419	120000	157021025	2990	2990	2990	2990	0
522	20240419	115900	157021025	2990	2990	2990	2990	0
523	20240419	115800	157021025	2990	2990	2990	2990	0
524	20240419	115700	157021025	2990	2990	2990	2990	0
525	20240419	115600	157021025	2990	2990	2990	2990	0
526	20240419	115500	157021025	2990	2935	2990	2935	1666
527	20240419	115400	152071585	2910	2910	2910	2910	0
528	20240419	115300	152071585	2910	2915	2915	2910	30
529	20240419	115200	151984235	2880	2940	2940	2880	1678
530	20240419	115100	147098850	2945	2945	2945	2945	182
531	20240419	115000	146562860	2950	2950	2950	2950	0
532	20240419	114900	146562860	2950	2950	2950	2950	1121
533	20240419	114800	143255910	2960	2960	2960	2960	12
534	20240419	114700	143220390	2960	2960	2960	2960	0
535	20240419	114600	143220390	2960	2960	2960	2960	400
536	20240419	114500	142036390	2965	2965	2965	2965	0
537	20240419	114400	142036390	2965	2965	2965	2965	0
538	20240419	114300	142036390	2965	2965	2965	2965	0
539	20240419	114200	142036390	2965	2965	2965	2965	10
540	20240419	114100	142006740	2965	2965	2965	2965	1
541	20240419	114000	142003775	2950	2960	2960	2950	4676
542	20240419	113900	128203435	2965	2965	2965	2965	0
543	20240419	113800	128203435	2965	2965	2965	2965	0
544	20240419	113700	128203435	2965	2965	2965	2965	0
545	20240419	113600	128203435	2965	2965	2965	2965	0
546	20240419	113500	128203435	2965	2965	2965	2965	0
547	20240419	113400	128203435	2965	2965	2965	2965	0
548	20240419	113300	128203435	2965	2965	2965	2965	10
549	20240419	113200	128173785	2965	2965	2965	2965	0
550	20240419	113100	128173785	2965	2965	2965	2965	0
551	20240419	113000	128173785	2965	2965	2965	2965	0
552	20240419	112900	128173785	2965	2965	2965	2965	0
553	20240419	112800	128173785	2965	2965	2965	2965	231
554	20240419	112700	127488870	2965	2965	2965	2960	1630
555	20240419	112600	122656920	2965	2965	2965	2965	352
556	20240419	112500	121613240	2965	2960	2965	2950	1231
557	20240419	112400	117975620	2960	2960	2960	2960	1
558	20240419	112300	117972660	2960	2960	2960	2960	1328
559	20240419	112200	114041780	2965	2970	2970	2965	220
560	20240419	112100	113389425	2970	2970	2970	2970	0
561	20240419	112000	113389425	2970	2970	2970	2965	406
562	20240419	111900	112185605	2970	2970	2970	2970	0
563	20240419	111800	112185605	2970	2970	2970	2970	5
564	20240419	111700	112170755	2975	2975	2975	2975	0
565	20240419	111600	112170755	2975	2980	2980	2975	77
566	20240419	111500	111941660	2980	2980	2980	2980	0
567	20240419	111400	111941660	2980	2980	2980	2980	5
568	20240419	111300	111926760	2980	2980	2980	2980	0
569	20240419	111200	111926760	2980	2980	2980	2980	0
570	20240419	111100	111926760	2980	2980	2980	2980	51
571	20240419	111000	111774780	2980	2985	2985	2980	1457
572	20240419	110900	107432760	2985	2985	2985	2985	0
573	20240419	110800	107432760	2985	2985	2985	2985	51
574	20240419	110700	107280525	2985	2985	2985	2985	0
575	20240419	110600	107280525	2985	2985	2985	2985	31
576	20240419	110500	107187990	2990	2990	2990	2990	0
577	20240419	110400	107187990	2990	2990	2990	2990	0
578	20240419	110300	107187990	2990	2990	2990	2990	200
579	20240419	110200	106589990	2990	2990	2990	2990	1
580	20240419	110100	106587000	2980	2990	2990	2980	647
581	20240419	110000	104655980	2990	2990	2990	2990	0
582	20240419	105900	104655980	2990	2990	2990	2985	182
583	20240419	105800	104112475	2990	2995	2995	2990	769
584	20240419	105700	101809575	3000	3000	3000	3000	0
585	20240419	105600	101809575	3000	3000	3000	3000	1
586	20240419	105500	101806575	2995	2995	2995	2995	0
587	20240419	105400	101806575	2995	2995	2995	2995	100
588	20240419	105300	101507075	2995	2995	2995	2995	283
589	20240419	105200	100659490	3010	3010	3010	3010	0
590	20240419	105100	100659490	3010	3010	3010	3010	0
591	20240419	105000	100659490	3010	3010	3010	3010	0
592	20240419	104900	100659490	3010	3010	3010	3010	2
593	20240419	104800	100653470	3010	3010	3010	3010	0
594	20240419	104700	100653470	3010	3010	3010	3010	0
595	20240419	104600	100653470	3010	3010	3010	3010	0
596	20240419	104500	100653470	3010	3010	3010	3010	0
597	20240419	104400	100653470	3010	3010	3010	3010	0
598	20240419	104300	100653470	3010	3010	3010	3010	1
599	20240419	104200	100650460	3010	3010	3010	3010	0
600	20240419	104100	100650460	3010	3010	3010	3010	0
601	20240419	104000	100650460	3010	3010	3010	3010	1
602	20240419	103900	100647450	2995	2995	2995	2995	100
603	20240419	103800	100347950	2995	2995	2995	2995	0
604	20240419	103700	100347950	2995	2995	2995	2995	367
605	20240419	103600	99248785	2995	2995	2995	2995	258
606	20240419	103500	98476075	2995	2995	2995	2995	0
607	20240419	103400	98476075	2995	2995	2995	2995	0
608	20240419	103300	98476075	2995	3000	3000	2995	2021
609	20240419	103200	92413290	3010	3010	3010	3010	0
610	20240419	103100	92413290	3010	3010	3010	3010	1
611	20240419	103000	92410280	3010	3010	3010	3010	541
612	20240419	102900	90781870	3015	3015	3015	3015	299
613	20240419	102800	89880385	3020	3020	3020	3020	0
614	20240419	102700	89880385	3020	3020	3020	3020	0
615	20240419	102600	89880385	3020	3020	3020	3020	192
616	20240419	102500	89300545	3025	3025	3025	3020	232
617	20240419	102400	88598910	3025	3025	3025	3025	0
618	20240419	102300	88598910	3025	3025	3025	3025	110
619	20240419	102200	88266160	3040	3040	3040	3040	0
620	20240419	102100	88266160	3040	3040	3040	3040	1
621	20240419	102000	88263120	3025	3025	3025	3025	0
622	20240419	101900	88263120	3025	3025	3025	3025	0
623	20240419	101800	88263120	3025	3025	3025	3025	0
624	20240419	101700	88263120	3025	3040	3040	3025	120
625	20240419	101600	87899300	3035	3035	3035	3035	0
626	20240419	101500	87899300	3035	3035	3035	3035	0
627	20240419	101400	87899300	3035	3035	3035	3035	14
628	20240419	101300	87856810	3040	3040	3040	3040	0
629	20240419	101200	87856810	3040	3040	3040	3040	2
630	20240419	101100	87850730	3040	3040	3040	3040	1
631	20240419	101000	87847690	3035	3035	3035	3035	4
632	20240419	100900	87835550	3040	3040	3040	3040	0
633	20240419	100800	87835550	3040	3040	3040	3040	112
634	20240419	100700	87495070	3060	3060	3060	3060	0
635	20240419	100600	87495070	3060	3060	3060	3060	0
636	20240419	100500	87495070	3060	3060	3060	3060	1
637	20240419	100400	87492010	3065	3065	3065	3065	162
638	20240419	100300	86995480	3065	3070	3070	3055	78
639	20240419	100200	86757055	3070	3065	3070	3065	11
640	20240419	100100	86723335	3070	3070	3070	3070	1
641	20240419	100000	86720265	3070	3070	3070	3070	3
642	20240419	095900	86711055	3070	3070	3070	3070	1
643	20240419	095800	86707985	3070	3045	3075	3045	122
644	20240419	095700	86336440	3050	3050	3050	3050	199
645	20240419	095600	85729490	3080	3080	3080	3080	1
646	20240419	095500	85726410	3040	3095	3095	3040	341
647	20240419	095400	84687020	3095	3060	3095	3060	330
648	20240419	095300	83669155	3050	3050	3050	3050	6
649	20240419	095200	83650855	3040	3040	3040	3040	0
650	20240419	095100	83650855	3040	3040	3040	3040	231
651	20240419	095000	82948615	3040	3040	3040	3040	1
652	20240419	094900	82945575	3035	3035	3035	3035	0
653	20240419	094800	82945575	3035	3035	3035	3025	82
654	20240419	094700	82697015	3030	3030	3030	3030	0
655	20240419	094600	82697015	3030	3040	3040	3030	202
656	20240419	094500	82084690	3040	3040	3040	3040	0
657	20240419	094400	82084690	3040	3040	3040	3040	0
658	20240419	094300	82084690	3040	3040	3040	3040	0
659	20240419	094200	82084690	3040	3040	3040	3040	0
660	20240419	094100	82084690	3040	3040	3040	3040	0
661	20240419	094000	82084690	3040	3040	3040	3040	0
662	20240419	093900	82084690	3040	3040	3040	3040	5
663	20240419	093800	82069490	3045	3045	3045	3045	0
664	20240419	093700	82069490	3045	3045	3045	3045	10
665	20240419	093600	82039040	3050	3050	3050	3050	0
666	20240419	093500	82039040	3050	3050	3050	3050	0
667	20240419	093400	82039040	3050	3050	3050	3045	402
668	20240419	093300	80812965	3050	3050	3050	3050	0
669	20240419	093200	80812965	3050	3020	3050	3020	5823
670	20240419	093100	63058835	3050	3015	3050	3015	4118
671	20240419	093000	50609035	3010	2960	3010	2960	3970
672	20240419	092900	38723400	2960	2960	2960	2960	1000
673	20240419	092800	35763400	2960	2970	2970	2960	438
674	20240419	092700	34466340	2955	2960	2960	2955	527
675	20240419	092600	32908710	2955	2965	2965	2955	196
676	20240419	092500	32329260	3000	2975	3000	2975	564
677	20240419	092400	30643920	2960	2960	2960	2960	90
678	20240419	092300	30377520	2990	2990	2990	2990	0
679	20240419	092200	30377520	2990	2970	2990	2970	10
680	20240419	092100	30347720	2950	2950	2950	2950	0
681	20240419	092000	30347720	2950	2980	2980	2950	788
682	20240419	091900	28010280	2985	2985	2985	2985	670
683	20240419	091800	26010330	2985	2985	2985	2985	0
684	20240419	091700	26010330	2985	2990	3000	2985	42
685	20240419	091600	25884745	2980	2980	2980	2980	3064
686	20240419	091500	16754025	2980	3000	3000	2980	2060
687	20240419	091400	10600500	3000	3000	3010	3000	1074
688	20240419	091300	7378460	3000	3000	3000	3000	0
689	20240419	091200	7378460	3000	3010	3010	3000	261
690	20240419	091100	6595450	3000	3005	3005	3000	252
691	20240419	091000	5838290	3010	3015	3015	3010	59
692	20240419	090900	5660695	3025	3025	3025	3025	0
693	20240419	090800	5660695	3025	3005	3025	3005	2
694	20240419	090700	5654665	3025	3025	3025	3025	0
695	20240419	090600	5654665	3025	3025	3025	3025	0
696	20240419	090500	5654665	3025	3025	3025	3025	63
697	20240419	090400	5464090	3025	3025	3025	3005	161
698	20240419	090300	4977265	3025	3025	3025	3025	1
699	20240419	090200	4974240	3020	3000	3020	3000	797
700	20240419	090100	2579900	3020	3020	3020	3020	60
701	20240419	090000	2398700	3000	3025	3025	3000	793