KissMeData/365330/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	205400	350242720	2440	2440	2440	2440	3093
3	20240419	205300	350242720	2440	2440	2440	2440	0
4	20240419	205200	350242720	2440	2440	2440	2440	0
5	20240419	205100	350242720	2440	2440	2440	2440	0
6	20240419	205000	350242720	2440	2440	2440	2440	0
7	20240419	204900	350242720	2440	2440	2440	2440	0
8	20240419	204800	350242720	2440	2440	2440	2440	0
9	20240419	204700	350242720	2440	2440	2440	2440	0
10	20240419	204600	350242720	2440	2440	2440	2440	0
11	20240419	204500	350242720	2440	2440	2440	2440	0
12	20240419	204400	350242720	2440	2440	2440	2440	0
13	20240419	204300	350242720	2440	2440	2440	2440	0
14	20240419	204200	350242720	2440	2440	2440	2440	0
15	20240419	204100	350242720	2440	2440	2440	2440	0
16	20240419	204000	350242720	2440	2440	2440	2440	0
17	20240419	203900	350242720	2440	2440	2440	2440	0
18	20240419	203800	350242720	2440	2440	2440	2440	0
19	20240419	203700	350242720	2440	2440	2440	2440	0
20	20240419	203600	350242720	2440	2440	2440	2440	0
21	20240419	203500	350242720	2440	2440	2440	2440	0
22	20240419	203400	350242720	2440	2440	2440	2440	0
23	20240419	203300	350242720	2440	2440	2440	2440	0
24	20240419	203200	350242720	2440	2440	2440	2440	0
25	20240419	203100	350242720	2440	2440	2440	2440	0
26	20240419	203000	350242720	2440	2440	2440	2440	0
27	20240419	202900	350242720	2440	2440	2440	2440	0
28	20240419	202800	350242720	2440	2440	2440	2440	0
29	20240419	202700	350242720	2440	2440	2440	2440	0
30	20240419	202600	350242720	2440	2440	2440	2440	0
31	20240419	202500	350242720	2440	2440	2440	2440	0
32	20240419	202400	350242720	2440	2440	2440	2440	3093
33	20240419	202300	350242720	2440	2440	2440	2440	0
34	20240419	202200	350242720	2440	2440	2440	2440	0
35	20240419	202100	350242720	2440	2440	2440	2440	0
36	20240419	202000	350242720	2440	2440	2440	2440	0
37	20240419	201900	350242720	2440	2440	2440	2440	0
38	20240419	201800	350242720	2440	2440	2440	2440	0
39	20240419	201700	350242720	2440	2440	2440	2440	0
40	20240419	201600	350242720	2440	2440	2440	2440	0
41	20240419	201500	350242720	2440	2440	2440	2440	0
42	20240419	201400	350242720	2440	2440	2440	2440	0
43	20240419	201300	350242720	2440	2440	2440	2440	0
44	20240419	201200	350242720	2440	2440	2440	2440	0
45	20240419	201100	350242720	2440	2440	2440	2440	0
46	20240419	201000	350242720	2440	2440	2440	2440	0
47	20240419	200900	350242720	2440	2440	2440	2440	0
48	20240419	200800	350242720	2440	2440	2440	2440	0
49	20240419	200700	350242720	2440	2440	2440	2440	0
50	20240419	200600	350242720	2440	2440	2440	2440	0
51	20240419	200500	350242720	2440	2440	2440	2440	0
52	20240419	200400	350242720	2440	2440	2440	2440	0
53	20240419	200300	350242720	2440	2440	2440	2440	0
54	20240419	200200	350242720	2440	2440	2440	2440	0
55	20240419	200100	350242720	2440	2440	2440	2440	0
56	20240419	200000	350242720	2440	2440	2440	2440	0
57	20240419	195900	350242720	2440	2440	2440	2440	0
58	20240419	195800	350242720	2440	2440	2440	2440	0
59	20240419	195700	350242720	2440	2440	2440	2440	0
60	20240419	195600	350242720	2440	2440	2440	2440	0
61	20240419	195500	350242720	2440	2440	2440	2440	0
62	20240419	195400	350242720	2440	2440	2440	2440	3093
63	20240419	195300	350242720	2440	2440	2440	2440	0
64	20240419	195200	350242720	2440	2440	2440	2440	0
65	20240419	195100	350242720	2440	2440	2440	2440	0
66	20240419	195000	350242720	2440	2440	2440	2440	0
67	20240419	194900	350242720	2440	2440	2440	2440	0
68	20240419	194800	350242720	2440	2440	2440	2440	0
69	20240419	194700	350242720	2440	2440	2440	2440	0
70	20240419	194600	350242720	2440	2440	2440	2440	0
71	20240419	194500	350242720	2440	2440	2440	2440	0
72	20240419	194400	350242720	2440	2440	2440	2440	0
73	20240419	194300	350242720	2440	2440	2440	2440	0
74	20240419	194200	350242720	2440	2440	2440	2440	0
75	20240419	194100	350242720	2440	2440	2440	2440	0
76	20240419	194000	350242720	2440	2440	2440	2440	0
77	20240419	193900	350242720	2440	2440	2440	2440	0
78	20240419	193800	350242720	2440	2440	2440	2440	0
79	20240419	193700	350242720	2440	2440	2440	2440	0
80	20240419	193600	350242720	2440	2440	2440	2440	0
81	20240419	193500	350242720	2440	2440	2440	2440	0
82	20240419	193400	350242720	2440	2440	2440	2440	0
83	20240419	193300	350242720	2440	2440	2440	2440	0
84	20240419	193200	350242720	2440	2440	2440	2440	0
85	20240419	193100	350242720	2440	2440	2440	2440	0
86	20240419	193000	350242720	2440	2440	2440	2440	0
87	20240419	192900	350242720	2440	2440	2440	2440	0
88	20240419	192800	350242720	2440	2440	2440	2440	0
89	20240419	192700	350242720	2440	2440	2440	2440	0
90	20240419	192600	350242720	2440	2440	2440	2440	0
91	20240419	192500	350242720	2440	2440	2440	2440	0
92	20240419	192400	350242720	2440	2440	2440	2440	3093
93	20240419	192300	350242720	2440	2440	2440	2440	0
94	20240419	192200	350242720	2440	2440	2440	2440	0
95	20240419	192100	350242720	2440	2440	2440	2440	0
96	20240419	192000	350242720	2440	2440	2440	2440	0
97	20240419	191900	350242720	2440	2440	2440	2440	0
98	20240419	191800	350242720	2440	2440	2440	2440	0
99	20240419	191700	350242720	2440	2440	2440	2440	0
100	20240419	191600	350242720	2440	2440	2440	2440	0
101	20240419	191500	350242720	2440	2440	2440	2440	0
102	20240419	191400	350242720	2440	2440	2440	2440	0
103	20240419	191300	350242720	2440	2440	2440	2440	0
104	20240419	191200	350242720	2440	2440	2440	2440	0
105	20240419	191100	350242720	2440	2440	2440	2440	0
106	20240419	191000	350242720	2440	2440	2440	2440	0
107	20240419	190900	350242720	2440	2440	2440	2440	0
108	20240419	190800	350242720	2440	2440	2440	2440	0
109	20240419	190700	350242720	2440	2440	2440	2440	0
110	20240419	190600	350242720	2440	2440	2440	2440	0
111	20240419	190500	350242720	2440	2440	2440	2440	0
112	20240419	190400	350242720	2440	2440	2440	2440	0
113	20240419	190300	350242720	2440	2440	2440	2440	0
114	20240419	190200	350242720	2440	2440	2440	2440	0
115	20240419	190100	350242720	2440	2440	2440	2440	0
116	20240419	190000	350242720	2440	2440	2440	2440	0
117	20240419	185900	350242720	2440	2440	2440	2440	0
118	20240419	185800	350242720	2440	2440	2440	2440	0
119	20240419	185700	350242720	2440	2440	2440	2440	0
120	20240419	185600	350242720	2440	2440	2440	2440	0
121	20240419	185500	350242720	2440	2440	2440	2440	0
122	20240419	185400	350242720	2440	2440	2440	2440	3093
123	20240419	185300	350242720	2440	2440	2440	2440	0
124	20240419	185200	350242720	2440	2440	2440	2440	0
125	20240419	185100	350242720	2440	2440	2440	2440	0
126	20240419	185000	350242720	2440	2440	2440	2440	0
127	20240419	184900	350242720	2440	2440	2440	2440	0
128	20240419	184800	350242720	2440	2440	2440	2440	0
129	20240419	184700	350242720	2440	2440	2440	2440	0
130	20240419	184600	350242720	2440	2440	2440	2440	0
131	20240419	184500	350242720	2440	2440	2440	2440	0
132	20240419	184400	350242720	2440	2440	2440	2440	0
133	20240419	184300	350242720	2440	2440	2440	2440	0
134	20240419	184200	350242720	2440	2440	2440	2440	0
135	20240419	184100	350242720	2440	2440	2440	2440	0
136	20240419	184000	350242720	2440	2440	2440	2440	0
137	20240419	183900	350242720	2440	2440	2440	2440	0
138	20240419	183800	350242720	2440	2440	2440	2440	0
139	20240419	183700	350242720	2440	2440	2440	2440	0
140	20240419	183600	350242720	2440	2440	2440	2440	0
141	20240419	183500	350242720	2440	2440	2440	2440	0
142	20240419	183400	350242720	2440	2440	2440	2440	0
143	20240419	183300	350242720	2440	2440	2440	2440	0
144	20240419	183200	350242720	2440	2440	2440	2440	0
145	20240419	183100	350242720	2440	2440	2440	2440	0
146	20240419	183000	350242720	2440	2440	2440	2440	0
147	20240419	182900	350242720	2440	2440	2440	2440	0
148	20240419	182800	350242720	2440	2440	2440	2440	0
149	20240419	182700	350242720	2440	2440	2440	2440	0
150	20240419	182600	350242720	2440	2440	2440	2440	0
151	20240419	182500	350242720	2440	2440	2440	2440	0
152	20240419	182400	350242720	2440	2440	2440	2440	3093
153	20240419	182300	350242720	2440	2440	2440	2440	0
154	20240419	182200	350242720	2440	2440	2440	2440	0
155	20240419	182100	350242720	2440	2440	2440	2440	0
156	20240419	182000	350242720	2440	2440	2440	2440	0
157	20240419	181900	350242720	2440	2440	2440	2440	0
158	20240419	181800	350242720	2440	2440	2440	2440	0
159	20240419	181700	350242720	2440	2440	2440	2440	0
160	20240419	181600	350242720	2440	2440	2440	2440	0
161	20240419	181500	350242720	2440	2440	2440	2440	0
162	20240419	181400	350242720	2440	2440	2440	2440	0
163	20240419	181300	350242720	2440	2440	2440	2440	0
164	20240419	181200	350242720	2440	2440	2440	2440	0
165	20240419	181100	350242720	2440	2440	2440	2440	0
166	20240419	181000	350242720	2440	2440	2440	2440	0
167	20240419	180900	350242720	2440	2440	2440	2440	0
168	20240419	180800	350242720	2440	2440	2440	2440	0
169	20240419	180700	350242720	2440	2440	2440	2440	0
170	20240419	180600	350242720	2440	2440	2440	2440	0
171	20240419	180500	350242720	2440	2440	2440	2440	0
172	20240419	180400	350242720	2440	2440	2440	2440	0
173	20240419	180300	350242720	2440	2440	2440	2440	0
174	20240419	180200	350242720	2440	2440	2440	2440	0
175	20240419	180100	350242720	2440	2440	2440	2440	0
176	20240419	180000	350242720	2440	2440	2440	2440	0
177	20240419	175900	350242720	2440	2440	2440	2440	0
178	20240419	175800	350242720	2440	2440	2440	2440	0
179	20240419	175700	350242720	2440	2440	2440	2440	0
180	20240419	175600	350242720	2440	2440	2440	2440	0
181	20240419	175500	350242720	2440	2440	2440	2440	0
182	20240419	175400	350242720	2440	2440	2440	2440	3093
183	20240419	175300	350242720	2440	2440	2440	2440	0
184	20240419	175200	350242720	2440	2440	2440	2440	0
185	20240419	175100	350242720	2440	2440	2440	2440	0
186	20240419	175000	350242720	2440	2440	2440	2440	0
187	20240419	174900	350242720	2440	2440	2440	2440	0
188	20240419	174800	350242720	2440	2440	2440	2440	0
189	20240419	174700	350242720	2440	2440	2440	2440	0
190	20240419	174600	350242720	2440	2440	2440	2440	0
191	20240419	174500	350242720	2440	2440	2440	2440	0
192	20240419	174400	350242720	2440	2440	2440	2440	0
193	20240419	174300	350242720	2440	2440	2440	2440	0
194	20240419	174200	350242720	2440	2440	2440	2440	0
195	20240419	174100	350242720	2440	2440	2440	2440	0
196	20240419	174000	350242720	2440	2440	2440	2440	0
197	20240419	173900	350242720	2440	2440	2440	2440	0
198	20240419	173800	350242720	2440	2440	2440	2440	0
199	20240419	173700	350242720	2440	2440	2440	2440	0
200	20240419	173600	350242720	2440	2440	2440	2440	0
201	20240419	173500	350242720	2440	2440	2440	2440	0
202	20240419	173400	350242720	2440	2440	2440	2440	0
203	20240419	173300	350242720	2440	2440	2440	2440	0
204	20240419	173200	350242720	2440	2440	2440	2440	0
205	20240419	173100	350242720	2440	2440	2440	2440	0
206	20240419	173000	350242720	2440	2440	2440	2440	0
207	20240419	172900	350242720	2440	2440	2440	2440	0
208	20240419	172800	350242720	2440	2440	2440	2440	0
209	20240419	172700	350242720	2440	2440	2440	2440	0
210	20240419	172600	350242720	2440	2440	2440	2440	0
211	20240419	172500	350242720	2440	2440	2440	2440	0
212	20240419	172400	350242720	2440	2440	2440	2440	3093
213	20240419	172300	350242720	2440	2440	2440	2440	0
214	20240419	172200	350242720	2440	2440	2440	2440	0
215	20240419	172100	350242720	2440	2440	2440	2440	0
216	20240419	172000	350242720	2440	2440	2440	2440	0
217	20240419	171900	350242720	2440	2440	2440	2440	0
218	20240419	171800	350242720	2440	2440	2440	2440	0
219	20240419	171700	350242720	2440	2440	2440	2440	0
220	20240419	171600	350242720	2440	2440	2440	2440	0
221	20240419	171500	350242720	2440	2440	2440	2440	0
222	20240419	171400	350242720	2440	2440	2440	2440	0
223	20240419	171300	350242720	2440	2440	2440	2440	0
224	20240419	171200	350242720	2440	2440	2440	2440	0
225	20240419	171100	350242720	2440	2440	2440	2440	0
226	20240419	171000	350242720	2440	2440	2440	2440	0
227	20240419	170900	350242720	2440	2440	2440	2440	0
228	20240419	170800	350242720	2440	2440	2440	2440	0
229	20240419	170700	350242720	2440	2440	2440	2440	0
230	20240419	170600	350242720	2440	2440	2440	2440	0
231	20240419	170500	350242720	2440	2440	2440	2440	0
232	20240419	170400	350242720	2440	2440	2440	2440	0
233	20240419	170300	350242720	2440	2440	2440	2440	0
234	20240419	170200	350242720	2440	2440	2440	2440	0
235	20240419	170100	350242720	2440	2440	2440	2440	0
236	20240419	170000	350242720	2440	2440	2440	2440	0
237	20240419	165900	350242720	2440	2440	2440	2440	0
238	20240419	165800	350242720	2440	2440	2440	2440	0
239	20240419	165700	350242720	2440	2440	2440	2440	0
240	20240419	165600	350242720	2440	2440	2440	2440	0
241	20240419	165500	350242720	2440	2440	2440	2440	0
242	20240419	165400	350242720	2440	2440	2440	2440	3093
243	20240419	165300	350242720	2440	2440	2440	2440	0
244	20240419	165200	350242720	2440	2440	2440	2440	0
245	20240419	165100	350242720	2440	2440	2440	2440	0
246	20240419	165000	350242720	2440	2440	2440	2440	0
247	20240419	164900	350242720	2440	2440	2440	2440	0
248	20240419	164800	350242720	2440	2440	2440	2440	0
249	20240419	164700	350242720	2440	2440	2440	2440	0
250	20240419	164600	350242720	2440	2440	2440	2440	0
251	20240419	164500	350242720	2440	2440	2440	2440	0
252	20240419	164400	350242720	2440	2440	2440	2440	0
253	20240419	164300	350242720	2440	2440	2440	2440	0
254	20240419	164200	350242720	2440	2440	2440	2440	0
255	20240419	164100	350242720	2440	2440	2440	2440	0
256	20240419	164000	350242720	2440	2440	2440	2440	0
257	20240419	163900	350242720	2440	2440	2440	2440	0
258	20240419	163800	350242720	2440	2440	2440	2440	0
259	20240419	163700	350242720	2440	2440	2440	2440	0
260	20240419	163600	350242720	2440	2440	2440	2440	0
261	20240419	163500	350242720	2440	2440	2440	2440	0
262	20240419	163400	350242720	2440	2440	2440	2440	0
263	20240419	163300	350242720	2440	2440	2440	2440	0
264	20240419	163200	350242720	2440	2440	2440	2440	0
265	20240419	163100	350242720	2440	2440	2440	2440	0
266	20240419	163000	350242720	2440	2440	2440	2440	0
267	20240419	162900	350242720	2440	2440	2440	2440	0
268	20240419	162800	350242720	2440	2440	2440	2440	0
269	20240419	162700	350242720	2440	2440	2440	2440	0
270	20240419	162600	350242720	2440	2440	2440	2440	0
271	20240419	162500	350242720	2440	2440	2440	2440	0
272	20240419	162400	350242720	2440	2440	2440	2440	3093
273	20240419	162300	350242720	2440	2440	2440	2440	0
274	20240419	162200	350242720	2440	2440	2440	2440	0
275	20240419	162100	350242720	2440	2440	2440	2440	0
276	20240419	162000	350242720	2440	2440	2440	2440	0
277	20240419	161900	350242720	2440	2440	2440	2440	0
278	20240419	161800	350242720	2440	2440	2440	2440	0
279	20240419	161700	350242720	2440	2440	2440	2440	0
280	20240419	161600	350242720	2440	2440	2440	2440	0
281	20240419	161500	350242720	2440	2440	2440	2440	0
282	20240419	161400	350242720	2440	2440	2440	2440	0
283	20240419	161300	350242720	2440	2440	2440	2440	0
284	20240419	161200	350242720	2440	2440	2440	2440	0
285	20240419	161100	350242720	2440	2440	2440	2440	0
286	20240419	161000	350242720	2440	2440	2440	2440	0
287	20240419	160900	350242720	2440	2440	2440	2440	0
288	20240419	160800	350242720	2440	2440	2440	2440	0
289	20240419	160700	350242720	2440	2440	2440	2440	0
290	20240419	160600	350242720	2440	2440	2440	2440	0
291	20240419	160500	350242720	2440	2440	2440	2440	0
292	20240419	160400	350242720	2440	2440	2440	2440	0
293	20240419	160300	350242720	2440	2440	2440	2440	0
294	20240419	160200	350242720	2440	2440	2440	2440	0
295	20240419	160100	350242720	2440	2440	2440	2440	0
296	20240419	160000	350242720	2440	2440	2440	2440	0
297	20240419	155900	350242720	2440	2440	2440	2440	0
298	20240419	155800	350242720	2440	2440	2440	2440	0
299	20240419	155700	350242720	2440	2440	2440	2440	0
300	20240419	155600	350242720	2440	2440	2440	2440	0
301	20240419	155500	350242720	2440	2440	2440	2440	0
302	20240419	155400	350242720	2440	2440	2440	2440	3093
303	20240419	155300	350242720	2440	2440	2440	2440	0
304	20240419	155200	350242720	2440	2440	2440	2440	0
305	20240419	155100	350242720	2440	2440	2440	2440	0
306	20240419	155000	350242720	2440	2440	2440	2440	0
307	20240419	154900	350242720	2440	2440	2440	2440	0
308	20240419	154800	350242720	2440	2440	2440	2440	0
309	20240419	154700	350242720	2440	2440	2440	2440	0
310	20240419	154600	350242720	2440	2440	2440	2440	0
311	20240419	154500	350242720	2440	2440	2440	2440	0
312	20240419	154400	350242720	2440	2440	2440	2440	0
313	20240419	154300	350242720	2440	2440	2440	2440	0
314	20240419	154200	350242720	2440	2440	2440	2440	0
315	20240419	154100	350242720	2440	2440	2440	2440	0
316	20240419	154000	350242720	2440	2440	2440	2440	0
317	20240419	153900	350242720	2440	2440	2440	2440	0
318	20240419	153800	350242720	2440	2440	2440	2440	0
319	20240419	153700	350242720	2440	2440	2440	2440	0
320	20240419	153600	350242720	2440	2440	2440	2440	0
321	20240419	153500	350242720	2440	2440	2440	2440	0
322	20240419	153400	350242720	2440	2440	2440	2440	0
323	20240419	153300	350242720	2440	2440	2440	2440	0
324	20240419	153200	350242720	2440	2440	2440	2440	0
325	20240419	153100	350242720	2440	2440	2440	2440	0
326	20240419	153000	350242720	2440	2440	2440	2440	3093
327	20240419	152900	342695800	2465	2465	2465	2465	0
328	20240419	152800	342695800	2465	2465	2465	2465	0
329	20240419	152700	342695800	2465	2465	2465	2465	0
330	20240419	152600	342695800	2465	2465	2465	2465	0
331	20240419	152500	342695800	2465	2465	2465	2465	0
332	20240419	152400	342695800	2465	2465	2465	2465	0
333	20240419	152300	342695800	2465	2465	2465	2465	0
334	20240419	152200	342695800	2465	2465	2465	2465	0
335	20240419	152100	342695800	2465	2465	2465	2465	0
336	20240419	152000	342695800	2465	2465	2465	2465	0
337	20240419	151900	342695800	2465	2465	2465	2465	0
338	20240419	151800	342695800	2465	2465	2465	2460	353
339	20240419	151700	341827410	2460	2460	2465	2460	100
340	20240419	151600	341581405	2460	2460	2460	2460	0
341	20240419	151500	341581405	2460	2460	2460	2460	0
342	20240419	151400	341581405	2460	2455	2460	2440	1195
343	20240419	151300	338657455	2455	2460	2460	2455	217
344	20240419	151200	338123640	2455	2455	2455	2455	0
345	20240419	151100	338123640	2455	2455	2455	2455	0
346	20240419	151000	338123640	2455	2455	2455	2455	379
347	20240419	150900	337193195	2460	2460	2460	2460	0
348	20240419	150800	337193195	2460	2460	2460	2460	0
349	20240419	150700	337193195	2460	2460	2460	2460	0
350	20240419	150600	337193195	2460	2460	2460	2460	0
351	20240419	150500	337193195	2460	2460	2460	2460	0
352	20240419	150400	337193195	2460	2460	2460	2445	43
353	20240419	150300	337088030	2460	2455	2465	2440	1323
354	20240419	150200	333830850	2460	2460	2460	2460	0
355	20240419	150100	333830850	2460	2460	2460	2460	0
356	20240419	150000	333830850	2460	2470	2475	2435	7778
357	20240419	145900	314693360	2470	2470	2470	2470	4613
358	20240419	145800	303299250	2470	2470	2470	2470	0
359	20240419	145700	303299250	2470	2470	2470	2470	0
360	20240419	145600	303299250	2470	2470	2470	2470	2
361	20240419	145500	303294310	2470	2470	2470	2470	0
362	20240419	145400	303294310	2470	2470	2470	2470	0
363	20240419	145300	303294310	2470	2470	2470	2470	0
364	20240419	145200	303294310	2470	2470	2470	2470	0
365	20240419	145100	303294310	2470	2470	2470	2470	0
366	20240419	145000	303294310	2470	2470	2470	2470	0
367	20240419	144900	303294310	2470	2470	2470	2470	0
368	20240419	144800	303294310	2470	2470	2470	2470	0
369	20240419	144700	303294310	2470	2470	2470	2470	36
370	20240419	144600	303205390	2475	2475	2475	2475	0
371	20240419	144500	303205390	2475	2475	2475	2475	0
372	20240419	144400	303205390	2475	2470	2475	2470	500
373	20240419	144300	301967895	2475	2475	2475	2475	1
374	20240419	144200	301965420	2455	2470	2470	2435	4423
375	20240419	144100	291171305	2480	2475	2480	2475	78
376	20240419	144000	290977875	2480	2480	2480	2480	0
377	20240419	143900	290977875	2480	2480	2480	2480	0
378	20240419	143800	290977875	2480	2475	2480	2475	605
379	20240419	143700	289477485	2485	2485	2485	2485	3
380	20240419	143600	289470030	2485	2480	2485	2475	1203
381	20240419	143500	286491585	2475	2460	2475	2460	2166
382	20240419	143400	281142360	2460	2460	2460	2460	280
383	20240419	143300	280453560	2460	2460	2460	2460	101
384	20240419	143200	280205100	2435	2435	2435	2435	0
385	20240419	143100	280205100	2435	2435	2435	2435	0
386	20240419	143000	280205100	2435	2445	2445	2435	1000
387	20240419	142900	277764490	2450	2450	2450	2450	0
388	20240419	142800	277764490	2450	2450	2450	2450	0
389	20240419	142700	277764490	2450	2450	2450	2450	0
390	20240419	142600	277764490	2450	2450	2450	2450	0
391	20240419	142500	277764490	2450	2450	2450	2450	0
392	20240419	142400	277764490	2450	2450	2450	2450	0
393	20240419	142300	277764490	2450	2450	2450	2450	0
394	20240419	142200	277764490	2450	2450	2450	2450	0
395	20240419	142100	277764490	2450	2450	2450	2450	0
396	20240419	142000	277764490	2450	2450	2450	2450	0
397	20240419	141900	277764490	2450	2450	2450	2450	0
398	20240419	141800	277764490	2450	2450	2450	2450	0
399	20240419	141700	277764490	2450	2450	2450	2450	0
400	20240419	141600	277764490	2450	2450	2450	2450	27
401	20240419	141500	277698340	2450	2450	2450	2450	0
402	20240419	141400	277698340	2450	2450	2450	2450	0
403	20240419	141300	277698340	2450	2450	2450	2450	15
404	20240419	141200	277661590	2450	2450	2450	2450	8
405	20240419	141100	277641990	2455	2455	2455	2455	0
406	20240419	141000	277641990	2455	2455	2455	2455	0
407	20240419	140900	277641990	2455	2455	2455	2455	0
408	20240419	140800	277641990	2455	2455	2455	2455	1
409	20240419	140700	277639535	2455	2455	2455	2455	0
410	20240419	140600	277639535	2455	2455	2455	2455	0
411	20240419	140500	277639535	2455	2455	2455	2455	0
412	20240419	140400	277639535	2455	2455	2455	2455	21
413	20240419	140300	277587980	2465	2465	2465	2465	0
414	20240419	140200	277587980	2465	2465	2465	2465	0
415	20240419	140100	277587980	2465	2465	2465	2465	0
416	20240419	140000	277587980	2465	2465	2465	2465	0
417	20240419	135900	277587980	2465	2465	2465	2465	0
418	20240419	135800	277587980	2465	2465	2465	2465	1
419	20240419	135700	277585515	2465	2465	2465	2465	0
420	20240419	135600	277585515	2465	2465	2465	2465	0
421	20240419	135500	277585515	2465	2465	2465	2465	0
422	20240419	135400	277585515	2465	2465	2465	2465	2
423	20240419	135300	277580585	2460	2460	2460	2460	1
424	20240419	135200	277578125	2460	2460	2460	2460	0
425	20240419	135100	277578125	2460	2460	2460	2460	0
426	20240419	135000	277578125	2460	2460	2460	2460	2
427	20240419	134900	277573205	2460	2460	2460	2460	0
428	20240419	134800	277573205	2460	2460	2460	2460	0
429	20240419	134700	277573205	2460	2460	2460	2460	128
430	20240419	134600	277258325	2465	2465	2465	2465	0
431	20240419	134500	277258325	2465	2465	2465	2465	0
432	20240419	134400	277258325	2465	2460	2465	2460	101
433	20240419	134300	277009860	2460	2460	2460	2460	206
434	20240419	134200	276503100	2460	2460	2460	2460	5
435	20240419	134100	276490800	2455	2455	2455	2455	33
436	20240419	134000	276409785	2455	2455	2455	2455	0
437	20240419	133900	276409785	2455	2455	2455	2455	37
438	20240419	133800	276318950	2455	2455	2455	2455	0
439	20240419	133700	276318950	2455	2455	2455	2455	13
440	20240419	133600	276287035	2455	2455	2455	2455	0
441	20240419	133500	276287035	2455	2455	2455	2455	1
442	20240419	133400	276284580	2440	2440	2440	2440	1
443	20240419	133300	276282140	2455	2455	2455	2455	9
444	20240419	133200	276260045	2460	2460	2460	2460	0
445	20240419	133100	276260045	2460	2460	2460	2460	0
446	20240419	133000	276260045	2460	2460	2460	2460	0
447	20240419	132900	276260045	2460	2455	2460	2455	797
448	20240419	132800	274303215	2450	2450	2450	2450	111
449	20240419	132700	274031265	2450	2450	2450	2450	20
450	20240419	132600	273982265	2450	2450	2450	2450	0
451	20240419	132500	273982265	2450	2450	2450	2450	0
452	20240419	132400	273982265	2450	2450	2450	2450	0
453	20240419	132300	273982265	2450	2450	2450	2450	1
454	20240419	132200	273979815	2430	2430	2430	2430	0
455	20240419	132100	273979815	2430	2450	2450	2430	4000
456	20240419	132000	264223555	2450	2450	2450	2450	0
457	20240419	131900	264223555	2450	2450	2450	2450	0
458	20240419	131800	264223555	2450	2450	2450	2450	0
459	20240419	131700	264223555	2450	2450	2450	2450	0
460	20240419	131600	264223555	2450	2450	2450	2450	0
461	20240419	131500	264223555	2450	2450	2450	2450	10
462	20240419	131400	264199055	2450	2450	2450	2450	0
463	20240419	131300	264199055	2450	2450	2450	2450	0
464	20240419	131200	264199055	2450	2450	2450	2450	0
465	20240419	131100	264199055	2450	2455	2455	2450	210
466	20240419	131000	263684505	2455	2455	2455	2455	0
467	20240419	130900	263684505	2455	2455	2455	2455	1
468	20240419	130800	263682050	2450	2445	2450	2445	183
469	20240419	130700	263233705	2445	2445	2445	2445	300
470	20240419	130600	262500205	2450	2450	2450	2450	0
471	20240419	130500	262500205	2450	2450	2450	2450	0
472	20240419	130400	262500205	2450	2445	2450	2445	500
473	20240419	130300	261275405	2440	2440	2440	2440	17
474	20240419	130200	261233925	2440	2440	2440	2440	284
475	20240419	130100	260540965	2435	2435	2435	2435	0
476	20240419	130000	260540965	2435	2435	2435	2435	0
477	20240419	125900	260540965	2435	2435	2435	2435	0
478	20240419	125800	260540965	2435	2435	2435	2435	15
479	20240419	125700	260504440	2430	2430	2430	2430	0
480	20240419	125600	260504440	2430	2415	2430	2415	534
481	20240419	125500	259209070	2410	2425	2425	2410	386
482	20240419	125400	258278435	2425	2425	2425	2425	2
483	20240419	125300	258273585	2430	2430	2430	2430	0
484	20240419	125200	258273585	2430	2430	2430	2430	0
485	20240419	125100	258273585	2430	2430	2430	2430	394
486	20240419	125000	257316165	2430	2430	2430	2430	0
487	20240419	124900	257316165	2430	2430	2430	2430	125
488	20240419	124800	257012415	2420	2430	2430	2420	3400
489	20240419	124700	248751915	2420	2420	2420	2420	202
490	20240419	124600	248263075	2420	2420	2420	2420	365
491	20240419	124500	247379775	2410	2415	2415	2410	1580
492	20240419	124400	243571825	2415	2420	2420	2415	121
493	20240419	124300	243279605	2425	2425	2425	2425	0
494	20240419	124200	243279605	2425	2425	2425	2425	536
495	20240419	124100	241979805	2430	2430	2430	2430	21
496	20240419	124000	241928775	2435	2435	2435	2435	0
497	20240419	123900	241928775	2435	2435	2435	2435	0
498	20240419	123800	241928775	2435	2435	2435	2435	378
499	20240419	123700	241008345	2435	2435	2435	2435	0
500	20240419	123600	241008345	2435	2435	2435	2435	0
501	20240419	123500	241008345	2435	2435	2435	2435	0
502	20240419	123400	241008345	2435	2435	2435	2435	1
503	20240419	123300	241005910	2425	2425	2425	2425	0
504	20240419	123200	241005910	2425	2425	2425	2425	0
505	20240419	123100	241005910	2425	2425	2425	2425	0
506	20240419	123000	241005910	2425	2425	2425	2425	0
507	20240419	122900	241005910	2425	2425	2425	2425	0
508	20240419	122800	241005910	2425	2425	2425	2425	0
509	20240419	122700	241005910	2425	2425	2425	2425	0
510	20240419	122600	241005910	2425	2425	2425	2425	200
511	20240419	122500	240520910	2430	2430	2430	2430	103
512	20240419	122400	240270620	2430	2430	2430	2430	0
513	20240419	122300	240270620	2430	2430	2430	2430	568
514	20240419	122200	238890380	2435	2430	2435	2425	1134
515	20240419	122100	236134720	2430	2425	2430	2425	409
516	20240419	122000	235142865	2430	2410	2430	2405	1014
517	20240419	121900	232699480	2405	2410	2410	2405	100
518	20240419	121800	232458510	2435	2435	2435	2435	0
519	20240419	121700	232458510	2435	2435	2435	2435	100
520	20240419	121600	232215010	2435	2435	2435	2435	0
521	20240419	121500	232215010	2435	2435	2435	2435	1
522	20240419	121400	232212575	2405	2405	2405	2405	0
523	20240419	121300	232212575	2405	2405	2405	2405	0
524	20240419	121200	232212575	2405	2405	2405	2405	19
525	20240419	121100	232166880	2405	2405	2405	2405	0
526	20240419	121000	232166880	2405	2415	2415	2405	81
527	20240419	120900	231971895	2415	2415	2415	2415	0
528	20240419	120800	231971895	2415	2415	2415	2415	0
529	20240419	120700	231971895	2415	2415	2415	2415	13
530	20240419	120600	231940500	2415	2415	2415	2415	137
531	20240419	120500	231609645	2415	2400	2415	2400	53
532	20240419	120400	231482400	2400	2400	2400	2400	1309
533	20240419	120300	228340800	2400	2400	2400	2400	30
534	20240419	120200	228268800	2400	2400	2400	2400	20
535	20240419	120100	228220800	2400	2400	2400	2400	150
536	20240419	120000	227860800	2400	2400	2400	2400	109
537	20240419	115900	227599200	2410	2400	2410	2395	268
538	20240419	115800	226956285	2420	2420	2420	2400	774
539	20240419	115700	225098085	2430	2430	2430	2430	0
540	20240419	115600	225098085	2430	2430	2430	2430	0
541	20240419	115500	225098085	2430	2405	2430	2405	264
542	20240419	115400	224459205	2400	2400	2400	2400	1712
543	20240419	115300	220350405	2400	2410	2410	2400	923
544	20240419	115200	218134650	2430	2410	2430	2410	343
545	20240419	115100	217304180	2410	2410	2410	2410	0
546	20240419	115000	217304180	2410	2405	2410	2400	1385
547	20240419	114900	213980070	2400	2400	2400	2400	0
548	20240419	114800	213980070	2400	2400	2400	2400	0
549	20240419	114700	213980070	2400	2405	2405	2400	1814
550	20240419	114600	209626390	2405	2410	2410	2405	8055
551	20240419	114500	190247000	2420	2425	2425	2420	576
552	20240419	114400	188850740	2425	2425	2425	2425	0
553	20240419	114300	188850740	2425	2410	2425	2410	1222
554	20240419	114200	185905705	2410	2410	2410	2410	363
555	20240419	114100	185030875	2410	2415	2415	2410	100
556	20240419	114000	184789405	2415	2415	2415	2410	609
557	20240419	113900	183320690	2415	2415	2415	2415	311
558	20240419	113800	182569625	2420	2420	2420	2420	1
559	20240419	113700	182567205	2420	2420	2420	2420	2
560	20240419	113600	182562365	2415	2415	2415	2415	0
561	20240419	113500	182562365	2415	2415	2415	2415	300
562	20240419	113400	181837865	2420	2415	2420	2415	116
563	20240419	113300	181557225	2440	2440	2440	2440	0
564	20240419	113200	181557225	2440	2420	2440	2415	2301
565	20240419	113100	175997915	2445	2445	2445	2445	1
566	20240419	113000	175995470	2420	2420	2420	2420	0
567	20240419	112900	175995470	2420	2420	2420	2420	0
568	20240419	112800	175995470	2420	2425	2425	2420	422
569	20240419	112700	174972125	2425	2425	2425	2425	3
570	20240419	112600	174964850	2415	2415	2415	2415	0
571	20240419	112500	174964850	2415	2415	2415	2415	170
572	20240419	112400	174554300	2415	2415	2415	2415	0
573	20240419	112300	174554300	2415	2415	2415	2415	0
574	20240419	112200	174554300	2415	2415	2415	2410	237
575	20240419	112100	173982525	2415	2415	2415	2415	1063
576	20240419	112000	171415380	2415	2425	2425	2415	2383
577	20240419	111900	165651020	2425	2430	2430	2420	1651
578	20240419	111800	161643385	2430	2430	2430	2430	0
579	20240419	111700	161643385	2430	2430	2430	2430	0
580	20240419	111600	161643385	2430	2430	2430	2430	3
581	20240419	111500	161636095	2415	2415	2415	2415	0
582	20240419	111400	161636095	2415	2420	2420	2415	1160
583	20240419	111300	158834680	2420	2425	2425	2420	1819
584	20240419	111200	154432665	2420	2420	2430	2420	1174
585	20240419	111100	151591425	2420	2420	2420	2420	102
586	20240419	111000	151344585	2425	2430	2430	2425	360
587	20240419	110900	150470735	2430	2430	2430	2430	0
588	20240419	110800	150470735	2430	2430	2430	2425	100
589	20240419	110700	150228160	2425	2425	2425	2425	1047
590	20240419	110600	147689185	2425	2425	2425	2425	84
591	20240419	110500	147485485	2430	2430	2430	2430	0
592	20240419	110400	147485485	2430	2430	2430	2430	0
593	20240419	110300	147485485	2430	2430	2430	2430	1237
594	20240419	110200	144479575	2430	2435	2435	2430	4628
595	20240419	110100	133229695	2440	2440	2440	2440	287
596	20240419	110000	132529415	2435	2440	2440	2435	173
597	20240419	105900	132108155	2445	2445	2445	2445	1
598	20240419	105800	132105710	2450	2450	2450	2450	0
599	20240419	105700	132105710	2450	2450	2450	2450	177
600	20240419	105600	131672060	2435	2445	2445	2435	2279
601	20240419	105500	126119610	2455	2455	2455	2455	73
602	20240419	105400	125940395	2455	2455	2455	2455	402
603	20240419	105300	124953485	2460	2460	2460	2455	144
604	20240419	105200	124599395	2455	2455	2455	2455	0
605	20240419	105100	124599395	2455	2455	2455	2450	5074
606	20240419	105000	112164665	2460	2460	2460	2460	0
607	20240419	104900	112164665	2460	2460	2460	2460	100
608	20240419	104800	111918665	2460	2460	2460	2460	618
609	20240419	104700	110398385	2460	2460	2460	2460	8
610	20240419	104600	110378705	2485	2485	2485	2485	0
611	20240419	104500	110378705	2485	2485	2485	2485	0
612	20240419	104400	110378705	2485	2485	2485	2485	0
613	20240419	104300	110378705	2485	2485	2485	2485	0
614	20240419	104200	110378705	2485	2465	2485	2465	1262
615	20240419	104100	107264835	2465	2465	2465	2465	11
616	20240419	104000	107237720	2460	2460	2460	2460	238
617	20240419	103900	106652240	2460	2460	2460	2460	26
618	20240419	103800	106588280	2465	2465	2465	2465	976
619	20240419	103700	104182440	2465	2470	2470	2465	845
620	20240419	103600	102095700	2475	2485	2485	2475	329
621	20240419	103500	101281365	2470	2490	2490	2470	2051
622	20240419	103400	96211420	2480	2480	2480	2480	761
623	20240419	103300	94324140	2500	2500	2500	2500	0
624	20240419	103200	94324140	2500	2500	2500	2500	0
625	20240419	103100	94324140	2500	2480	2500	2480	21
626	20240419	103000	94272040	2500	2500	2500	2500	0
627	20240419	102900	94272040	2500	2500	2500	2500	0
628	20240419	102800	94272040	2500	2500	2500	2500	0
629	20240419	102700	94272040	2500	2500	2500	2500	0
630	20240419	102600	94272040	2500	2500	2500	2500	31
631	20240419	102500	94194540	2485	2495	2495	2485	7527
632	20240419	102400	75478855	2500	2500	2500	2500	0
633	20240419	102300	75478855	2500	2500	2500	2500	0
634	20240419	102200	75478855	2500	2500	2500	2500	0
635	20240419	102100	75478855	2500	2500	2500	2500	30
636	20240419	102000	75403855	2500	2500	2500	2500	0
637	20240419	101900	75403855	2500	2500	2500	2500	0
638	20240419	101800	75403855	2500	2500	2500	2500	0
639	20240419	101700	75403855	2500	2500	2500	2500	0
640	20240419	101600	75403855	2500	2500	2500	2500	105
641	20240419	101500	75141355	2500	2500	2500	2500	0
642	20240419	101400	75141355	2500	2500	2500	2500	0
643	20240419	101300	75141355	2500	2500	2500	2500	0
644	20240419	101200	75141355	2500	2500	2500	2500	5
645	20240419	101100	75128855	2505	2505	2505	2505	1
646	20240419	101000	75126350	2505	2505	2505	2505	1
647	20240419	100900	75123845	2505	2505	2505	2505	3
648	20240419	100800	75116330	2500	2500	2500	2500	0
649	20240419	100700	75116330	2500	2500	2500	2500	0
650	20240419	100600	75116330	2500	2500	2500	2500	0
651	20240419	100500	75116330	2500	2500	2500	2500	0
652	20240419	100400	75116330	2500	2510	2510	2500	677
653	20240419	100300	73420885	2510	2510	2510	2510	0
654	20240419	100200	73420885	2510	2510	2510	2510	274
655	20240419	100100	72733145	2525	2525	2525	2525	6
656	20240419	100000	72717995	2520	2520	2520	2520	501
657	20240419	095900	71455475	2525	2525	2525	2525	1
658	20240419	095800	71452950	2525	2525	2525	2525	0
659	20240419	095700	71452950	2525	2525	2525	2525	0
660	20240419	095600	71452950	2525	2525	2525	2525	1
661	20240419	095500	71450425	2525	2525	2525	2525	1
662	20240419	095400	71447900	2525	2525	2525	2525	0
663	20240419	095300	71447900	2525	2510	2525	2510	42
664	20240419	095200	71341880	2525	2525	2525	2525	27
665	20240419	095100	71273705	2525	2525	2525	2525	0
666	20240419	095000	71273705	2525	2525	2525	2525	0
667	20240419	094900	71273705	2525	2520	2525	2510	347
668	20240419	094800	70402710	2510	2510	2510	2510	50
669	20240419	094700	70277210	2530	2530	2530	2530	0
670	20240419	094600	70277210	2530	2530	2530	2530	0
671	20240419	094500	70277210	2530	2530	2530	2530	0
672	20240419	094400	70277210	2530	2530	2530	2530	1
673	20240419	094300	70274680	2540	2510	2540	2510	11584
674	20240419	094200	40870330	2510	2510	2510	2510	0
675	20240419	094100	40870330	2510	2510	2510	2510	0
676	20240419	094000	40870330	2510	2510	2510	2510	0
677	20240419	093900	40870330	2510	2510	2510	2510	0
678	20240419	093800	40870330	2510	2510	2510	2510	0
679	20240419	093700	40870330	2510	2505	2510	2505	105
680	20240419	093600	40606805	2500	2490	2500	2490	355
681	20240419	093500	39721445	2490	2490	2490	2490	428
682	20240419	093400	38655725	2490	2490	2490	2490	2
683	20240419	093300	38650745	2485	2490	2490	2485	3
684	20240419	093200	38643280	2485	2485	2485	2485	100
685	20240419	093100	38394780	2490	2490	2490	2490	0
686	20240419	093000	38394780	2490	2490	2490	2490	0
687	20240419	092900	38394780	2490	2490	2490	2490	0
688	20240419	092800	38394780	2490	2490	2490	2490	2
689	20240419	092700	38389800	2490	2490	2490	2490	0
690	20240419	092600	38389800	2490	2490	2490	2490	5195
691	20240419	092500	25454250	2490	2490	2490	2490	0
692	20240419	092400	25454250	2490	2500	2500	2490	620
693	20240419	092300	23907540	2500	2500	2500	2500	500
694	20240419	092200	22657540	2500	2500	2500	2500	0
695	20240419	092100	22657540	2500	2505	2505	2500	800
696	20240419	092000	20657440	2500	2500	2500	2500	0
697	20240419	091900	20657440	2500	2500	2505	2500	95
698	20240419	091800	20419840	2500	2500	2500	2500	0
699	20240419	091700	20419840	2500	2510	2510	2500	350
700	20240419	091600	19544330	2500	2500	2500	2500	0
701	20240419	091500	19544330	2500	2500	2500	2500	0
702	20240419	091400	19544330	2500	2500	2500	2500	100
703	20240419	091300	19294330	2500	2500	2500	2500	500
704	20240419	091200	18044330	2500	2500	2500	2500	77
705	20240419	091100	17851830	2505	2505	2505	2505	603
706	20240419	091000	16341315	2505	2505	2505	2505	1
707	20240419	090900	16338810	2505	2505	2505	2505	22
708	20240419	090800	16283700	2535	2535	2535	2535	0
709	20240419	090700	16283700	2535	2535	2535	2535	101
710	20240419	090600	16027665	2535	2510	2535	2505	1089
711	20240419	090500	13298165	2535	2510	2535	2510	1408
712	20240419	090400	9763710	2515	2515	2515	2515	0
713	20240419	090300	9763710	2515	2520	2520	2515	517
714	20240419	090200	8463265	2520	2530	2530	2520	843
715	20240419	090100	6338100	2535	2535	2535	2535	10
716	20240419	090000	6312750	2535	2550	2550	2535	2482