KissMeData/099410/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	195100	423425285	2860	2860	2860	2860	1603
3	20240419	195000	423425285	2860	2860	2860	2860	0
4	20240419	194900	423425285	2860	2860	2860	2860	0
5	20240419	194800	423425285	2860	2860	2860	2860	0
6	20240419	194700	423425285	2860	2860	2860	2860	0
7	20240419	194600	423425285	2860	2860	2860	2860	0
8	20240419	194500	423425285	2860	2860	2860	2860	0
9	20240419	194400	423425285	2860	2860	2860	2860	0
10	20240419	194300	423425285	2860	2860	2860	2860	0
11	20240419	194200	423425285	2860	2860	2860	2860	0
12	20240419	194100	423425285	2860	2860	2860	2860	0
13	20240419	194000	423425285	2860	2860	2860	2860	0
14	20240419	193900	423425285	2860	2860	2860	2860	0
15	20240419	193800	423425285	2860	2860	2860	2860	0
16	20240419	193700	423425285	2860	2860	2860	2860	0
17	20240419	193600	423425285	2860	2860	2860	2860	0
18	20240419	193500	423425285	2860	2860	2860	2860	0
19	20240419	193400	423425285	2860	2860	2860	2860	0
20	20240419	193300	423425285	2860	2860	2860	2860	0
21	20240419	193200	423425285	2860	2860	2860	2860	0
22	20240419	193100	423425285	2860	2860	2860	2860	0
23	20240419	193000	423425285	2860	2860	2860	2860	0
24	20240419	192900	423425285	2860	2860	2860	2860	0
25	20240419	192800	423425285	2860	2860	2860	2860	0
26	20240419	192700	423425285	2860	2860	2860	2860	0
27	20240419	192600	423425285	2860	2860	2860	2860	0
28	20240419	192500	423425285	2860	2860	2860	2860	0
29	20240419	192400	423425285	2860	2860	2860	2860	0
30	20240419	192300	423425285	2860	2860	2860	2860	0
31	20240419	192200	423425285	2860	2860	2860	2860	0
32	20240419	192100	423425285	2860	2860	2860	2860	1603
33	20240419	192000	423425285	2860	2860	2860	2860	0
34	20240419	191900	423425285	2860	2860	2860	2860	0
35	20240419	191800	423425285	2860	2860	2860	2860	0
36	20240419	191700	423425285	2860	2860	2860	2860	0
37	20240419	191600	423425285	2860	2860	2860	2860	0
38	20240419	191500	423425285	2860	2860	2860	2860	0
39	20240419	191400	423425285	2860	2860	2860	2860	0
40	20240419	191300	423425285	2860	2860	2860	2860	0
41	20240419	191200	423425285	2860	2860	2860	2860	0
42	20240419	191100	423425285	2860	2860	2860	2860	0
43	20240419	191000	423425285	2860	2860	2860	2860	0
44	20240419	190900	423425285	2860	2860	2860	2860	0
45	20240419	190800	423425285	2860	2860	2860	2860	0
46	20240419	190700	423425285	2860	2860	2860	2860	0
47	20240419	190600	423425285	2860	2860	2860	2860	0
48	20240419	190500	423425285	2860	2860	2860	2860	0
49	20240419	190400	423425285	2860	2860	2860	2860	0
50	20240419	190300	423425285	2860	2860	2860	2860	0
51	20240419	190200	423425285	2860	2860	2860	2860	0
52	20240419	190100	423425285	2860	2860	2860	2860	0
53	20240419	190000	423425285	2860	2860	2860	2860	0
54	20240419	185900	423425285	2860	2860	2860	2860	0
55	20240419	185800	423425285	2860	2860	2860	2860	0
56	20240419	185700	423425285	2860	2860	2860	2860	0
57	20240419	185600	423425285	2860	2860	2860	2860	0
58	20240419	185500	423425285	2860	2860	2860	2860	0
59	20240419	185400	423425285	2860	2860	2860	2860	0
60	20240419	185300	423425285	2860	2860	2860	2860	0
61	20240419	185200	423425285	2860	2860	2860	2860	0
62	20240419	185100	423425285	2860	2860	2860	2860	1603
63	20240419	185000	423425285	2860	2860	2860	2860	0
64	20240419	184900	423425285	2860	2860	2860	2860	0
65	20240419	184800	423425285	2860	2860	2860	2860	0
66	20240419	184700	423425285	2860	2860	2860	2860	0
67	20240419	184600	423425285	2860	2860	2860	2860	0
68	20240419	184500	423425285	2860	2860	2860	2860	0
69	20240419	184400	423425285	2860	2860	2860	2860	0
70	20240419	184300	423425285	2860	2860	2860	2860	0
71	20240419	184200	423425285	2860	2860	2860	2860	0
72	20240419	184100	423425285	2860	2860	2860	2860	0
73	20240419	184000	423425285	2860	2860	2860	2860	0
74	20240419	183900	423425285	2860	2860	2860	2860	0
75	20240419	183800	423425285	2860	2860	2860	2860	0
76	20240419	183700	423425285	2860	2860	2860	2860	0
77	20240419	183600	423425285	2860	2860	2860	2860	0
78	20240419	183500	423425285	2860	2860	2860	2860	0
79	20240419	183400	423425285	2860	2860	2860	2860	0
80	20240419	183300	423425285	2860	2860	2860	2860	0
81	20240419	183200	423425285	2860	2860	2860	2860	0
82	20240419	183100	423425285	2860	2860	2860	2860	0
83	20240419	183000	423425285	2860	2860	2860	2860	0
84	20240419	182900	423425285	2860	2860	2860	2860	0
85	20240419	182800	423425285	2860	2860	2860	2860	0
86	20240419	182700	423425285	2860	2860	2860	2860	0
87	20240419	182600	423425285	2860	2860	2860	2860	0
88	20240419	182500	423425285	2860	2860	2860	2860	0
89	20240419	182400	423425285	2860	2860	2860	2860	0
90	20240419	182300	423425285	2860	2860	2860	2860	0
91	20240419	182200	423425285	2860	2860	2860	2860	0
92	20240419	182100	423425285	2860	2860	2860	2860	1603
93	20240419	182000	423425285	2860	2860	2860	2860	0
94	20240419	181900	423425285	2860	2860	2860	2860	0
95	20240419	181800	423425285	2860	2860	2860	2860	0
96	20240419	181700	423425285	2860	2860	2860	2860	0
97	20240419	181600	423425285	2860	2860	2860	2860	0
98	20240419	181500	423425285	2860	2860	2860	2860	0
99	20240419	181400	423425285	2860	2860	2860	2860	0
100	20240419	181300	423425285	2860	2860	2860	2860	0
101	20240419	181200	423425285	2860	2860	2860	2860	0
102	20240419	181100	423425285	2860	2860	2860	2860	0
103	20240419	181000	423425285	2860	2860	2860	2860	0
104	20240419	180900	423425285	2860	2860	2860	2860	0
105	20240419	180800	423425285	2860	2860	2860	2860	0
106	20240419	180700	423425285	2860	2860	2860	2860	0
107	20240419	180600	423425285	2860	2860	2860	2860	0
108	20240419	180500	423425285	2860	2860	2860	2860	0
109	20240419	180400	423425285	2860	2860	2860	2860	0
110	20240419	180300	423425285	2860	2860	2860	2860	0
111	20240419	180200	423425285	2860	2860	2860	2860	0
112	20240419	180100	423425285	2860	2860	2860	2860	0
113	20240419	180000	423425285	2860	2860	2860	2860	0
114	20240419	175900	423425285	2860	2860	2860	2860	0
115	20240419	175800	423425285	2860	2860	2860	2860	0
116	20240419	175700	423425285	2860	2860	2860	2860	0
117	20240419	175600	423425285	2860	2860	2860	2860	0
118	20240419	175500	423425285	2860	2860	2860	2860	0
119	20240419	175400	423425285	2860	2860	2860	2860	0
120	20240419	175300	423425285	2860	2860	2860	2860	0
121	20240419	175200	423425285	2860	2860	2860	2860	0
122	20240419	175100	423425285	2860	2860	2860	2860	1603
123	20240419	175000	423425285	2860	2860	2860	2860	0
124	20240419	174900	423425285	2860	2860	2860	2860	0
125	20240419	174800	423425285	2860	2860	2860	2860	0
126	20240419	174700	423425285	2860	2860	2860	2860	0
127	20240419	174600	423425285	2860	2860	2860	2860	0
128	20240419	174500	423425285	2860	2860	2860	2860	0
129	20240419	174400	423425285	2860	2860	2860	2860	0
130	20240419	174300	423425285	2860	2860	2860	2860	0
131	20240419	174200	423425285	2860	2860	2860	2860	0
132	20240419	174100	423425285	2860	2860	2860	2860	0
133	20240419	174000	423425285	2860	2860	2860	2860	0
134	20240419	173900	423425285	2860	2860	2860	2860	0
135	20240419	173800	423425285	2860	2860	2860	2860	0
136	20240419	173700	423425285	2860	2860	2860	2860	0
137	20240419	173600	423425285	2860	2860	2860	2860	0
138	20240419	173500	423425285	2860	2860	2860	2860	0
139	20240419	173400	423425285	2860	2860	2860	2860	0
140	20240419	173300	423425285	2860	2860	2860	2860	0
141	20240419	173200	423425285	2860	2860	2860	2860	0
142	20240419	173100	423425285	2860	2860	2860	2860	0
143	20240419	173000	423425285	2860	2860	2860	2860	0
144	20240419	172900	423425285	2860	2860	2860	2860	0
145	20240419	172800	423425285	2860	2860	2860	2860	0
146	20240419	172700	423425285	2860	2860	2860	2860	0
147	20240419	172600	423425285	2860	2860	2860	2860	0
148	20240419	172500	423425285	2860	2860	2860	2860	0
149	20240419	172400	423425285	2860	2860	2860	2860	0
150	20240419	172300	423425285	2860	2860	2860	2860	0
151	20240419	172200	423425285	2860	2860	2860	2860	0
152	20240419	172100	423425285	2860	2860	2860	2860	1603
153	20240419	172000	423425285	2860	2860	2860	2860	0
154	20240419	171900	423425285	2860	2860	2860	2860	0
155	20240419	171800	423425285	2860	2860	2860	2860	0
156	20240419	171700	423425285	2860	2860	2860	2860	0
157	20240419	171600	423425285	2860	2860	2860	2860	0
158	20240419	171500	423425285	2860	2860	2860	2860	0
159	20240419	171400	423425285	2860	2860	2860	2860	0
160	20240419	171300	423425285	2860	2860	2860	2860	0
161	20240419	171200	423425285	2860	2860	2860	2860	0
162	20240419	171100	423425285	2860	2860	2860	2860	0
163	20240419	171000	423425285	2860	2860	2860	2860	0
164	20240419	170900	423425285	2860	2860	2860	2860	0
165	20240419	170800	423425285	2860	2860	2860	2860	0
166	20240419	170700	423425285	2860	2860	2860	2860	0
167	20240419	170600	423425285	2860	2860	2860	2860	0
168	20240419	170500	423425285	2860	2860	2860	2860	0
169	20240419	170400	423425285	2860	2860	2860	2860	0
170	20240419	170300	423425285	2860	2860	2860	2860	0
171	20240419	170200	423425285	2860	2860	2860	2860	0
172	20240419	170100	423425285	2860	2860	2860	2860	0
173	20240419	170000	423425285	2860	2860	2860	2860	0
174	20240419	165900	423425285	2860	2860	2860	2860	0
175	20240419	165800	423425285	2860	2860	2860	2860	0
176	20240419	165700	423425285	2860	2860	2860	2860	0
177	20240419	165600	423425285	2860	2860	2860	2860	0
178	20240419	165500	423425285	2860	2860	2860	2860	0
179	20240419	165400	423425285	2860	2860	2860	2860	0
180	20240419	165300	423425285	2860	2860	2860	2860	0
181	20240419	165200	423425285	2860	2860	2860	2860	0
182	20240419	165100	423425285	2860	2860	2860	2860	1603
183	20240419	165000	423425285	2860	2860	2860	2860	0
184	20240419	164900	423425285	2860	2860	2860	2860	0
185	20240419	164800	423425285	2860	2860	2860	2860	0
186	20240419	164700	423425285	2860	2860	2860	2860	0
187	20240419	164600	423425285	2860	2860	2860	2860	0
188	20240419	164500	423425285	2860	2860	2860	2860	0
189	20240419	164400	423425285	2860	2860	2860	2860	0
190	20240419	164300	423425285	2860	2860	2860	2860	0
191	20240419	164200	423425285	2860	2860	2860	2860	0
192	20240419	164100	423425285	2860	2860	2860	2860	0
193	20240419	164000	423425285	2860	2860	2860	2860	0
194	20240419	163900	423425285	2860	2860	2860	2860	0
195	20240419	163800	423425285	2860	2860	2860	2860	0
196	20240419	163700	423425285	2860	2860	2860	2860	0
197	20240419	163600	423425285	2860	2860	2860	2860	0
198	20240419	163500	423425285	2860	2860	2860	2860	0
199	20240419	163400	423425285	2860	2860	2860	2860	0
200	20240419	163300	423425285	2860	2860	2860	2860	0
201	20240419	163200	423425285	2860	2860	2860	2860	0
202	20240419	163100	423425285	2860	2860	2860	2860	0
203	20240419	163000	423425285	2860	2860	2860	2860	0
204	20240419	162900	423425285	2860	2860	2860	2860	0
205	20240419	162800	423425285	2860	2860	2860	2860	0
206	20240419	162700	423425285	2860	2860	2860	2860	0
207	20240419	162600	423425285	2860	2860	2860	2860	0
208	20240419	162500	423425285	2860	2860	2860	2860	0
209	20240419	162400	423425285	2860	2860	2860	2860	0
210	20240419	162300	423425285	2860	2860	2860	2860	0
211	20240419	162200	423425285	2860	2860	2860	2860	0
212	20240419	162100	423425285	2860	2860	2860	2860	1603
213	20240419	162000	423425285	2860	2860	2860	2860	0
214	20240419	161900	423425285	2860	2860	2860	2860	0
215	20240419	161800	423425285	2860	2860	2860	2860	0
216	20240419	161700	423425285	2860	2860	2860	2860	0
217	20240419	161600	423425285	2860	2860	2860	2860	0
218	20240419	161500	423425285	2860	2860	2860	2860	0
219	20240419	161400	423425285	2860	2860	2860	2860	0
220	20240419	161300	423425285	2860	2860	2860	2860	0
221	20240419	161200	423425285	2860	2860	2860	2860	0
222	20240419	161100	423425285	2860	2860	2860	2860	0
223	20240419	161000	423425285	2860	2860	2860	2860	0
224	20240419	160900	423425285	2860	2860	2860	2860	0
225	20240419	160800	423425285	2860	2860	2860	2860	0
226	20240419	160700	423425285	2860	2860	2860	2860	0
227	20240419	160600	423425285	2860	2860	2860	2860	0
228	20240419	160500	423425285	2860	2860	2860	2860	0
229	20240419	160400	423425285	2860	2860	2860	2860	0
230	20240419	160300	423425285	2860	2860	2860	2860	0
231	20240419	160200	423425285	2860	2860	2860	2860	0
232	20240419	160100	423425285	2860	2860	2860	2860	0
233	20240419	160000	423425285	2860	2860	2860	2860	0
234	20240419	155900	423425285	2860	2860	2860	2860	0
235	20240419	155800	423425285	2860	2860	2860	2860	0
236	20240419	155700	423425285	2860	2860	2860	2860	0
237	20240419	155600	423425285	2860	2860	2860	2860	0
238	20240419	155500	423425285	2860	2860	2860	2860	0
239	20240419	155400	423425285	2860	2860	2860	2860	0
240	20240419	155300	423425285	2860	2860	2860	2860	0
241	20240419	155200	423425285	2860	2860	2860	2860	0
242	20240419	155100	423425285	2860	2860	2860	2860	1603
243	20240419	155000	423425285	2860	2860	2860	2860	0
244	20240419	154900	423425285	2860	2860	2860	2860	0
245	20240419	154800	423425285	2860	2860	2860	2860	0
246	20240419	154700	423425285	2860	2860	2860	2860	0
247	20240419	154600	423425285	2860	2860	2860	2860	0
248	20240419	154500	423425285	2860	2860	2860	2860	0
249	20240419	154400	423425285	2860	2860	2860	2860	0
250	20240419	154300	423425285	2860	2860	2860	2860	0
251	20240419	154200	423425285	2860	2860	2860	2860	0
252	20240419	154100	423425285	2860	2860	2860	2860	0
253	20240419	154000	423425285	2860	2860	2860	2860	0
254	20240419	153900	423425285	2860	2860	2860	2860	0
255	20240419	153800	423425285	2860	2860	2860	2860	0
256	20240419	153700	423425285	2860	2860	2860	2860	0
257	20240419	153600	423425285	2860	2860	2860	2860	0
258	20240419	153500	423425285	2860	2860	2860	2860	0
259	20240419	153400	423425285	2860	2860	2860	2860	0
260	20240419	153300	423425285	2860	2860	2860	2860	0
261	20240419	153200	423425285	2860	2860	2860	2860	0
262	20240419	153100	423425285	2860	2860	2860	2860	0
263	20240419	153000	423425285	2860	2860	2860	2860	1603
264	20240419	152900	418840705	2870	2870	2870	2870	0
265	20240419	152800	418840705	2870	2870	2870	2870	0
266	20240419	152700	418840705	2870	2870	2870	2870	0
267	20240419	152600	418840705	2870	2870	2870	2870	0
268	20240419	152500	418840705	2870	2870	2870	2870	0
269	20240419	152400	418840705	2870	2870	2870	2870	0
270	20240419	152300	418840705	2870	2870	2870	2870	0
271	20240419	152200	418840705	2870	2870	2870	2870	0
272	20240419	152100	418840705	2870	2870	2870	2870	0
273	20240419	152000	418840705	2870	2870	2870	2870	0
274	20240419	151900	418840705	2870	2870	2870	2870	319
275	20240419	151800	417925175	2875	2875	2875	2870	983
276	20240419	151700	415100990	2875	2875	2875	2875	15
277	20240419	151600	415057865	2875	2870	2875	2870	726
278	20240419	151500	412974235	2870	2875	2875	2870	582
279	20240419	151400	411301185	2880	2890	2890	2880	1118
280	20240419	151300	408079345	2890	2900	2900	2890	461
281	20240419	151200	406747045	2900	2895	2900	2890	24
282	20240419	151100	406677655	2895	2895	2895	2895	0
283	20240419	151000	406677655	2895	2895	2895	2895	30
284	20240419	150900	406590805	2900	2900	2900	2900	0
285	20240419	150800	406590805	2900	2900	2900	2900	2
286	20240419	150700	406585005	2900	2895	2900	2895	452
287	20240419	150600	405276215	2895	2900	2900	2895	276
288	20240419	150500	404476415	2900	2905	2910	2900	2606
289	20240419	150400	396899275	2910	2910	2910	2910	0
290	20240419	150300	396899275	2910	2910	2910	2910	1
291	20240419	150200	396896365	2900	2900	2900	2900	0
292	20240419	150100	396896365	2900	2900	2900	2900	0
293	20240419	150000	396896365	2900	2900	2900	2900	0
294	20240419	145900	396896365	2900	2900	2900	2900	223
295	20240419	145800	396249665	2900	2900	2900	2900	0
296	20240419	145700	396249665	2900	2900	2900	2900	0
297	20240419	145600	396249665	2900	2900	2900	2900	2
298	20240419	145500	396243865	2900	2905	2905	2900	2811
299	20240419	145400	388090625	2905	2905	2905	2905	0
300	20240419	145300	388090625	2905	2905	2905	2905	1
301	20240419	145200	388087720	2905	2905	2905	2905	0
302	20240419	145100	388087720	2905	2905	2905	2905	28
303	20240419	145000	388006380	2905	2910	2910	2905	13
304	20240419	144900	387968590	2905	2905	2905	2905	0
305	20240419	144800	387968590	2905	2905	2905	2905	0
306	20240419	144700	387968590	2905	2905	2905	2905	112
307	20240419	144600	387643230	2905	2905	2905	2905	20
308	20240419	144500	387585130	2905	2905	2905	2905	0
309	20240419	144400	387585130	2905	2905	2905	2905	0
310	20240419	144300	387585130	2905	2905	2905	2905	0
311	20240419	144200	387585130	2905	2905	2905	2905	69
312	20240419	144100	387384685	2905	2905	2905	2905	92
313	20240419	144000	387117425	2905	2905	2905	2905	0
314	20240419	143900	387117425	2905	2905	2905	2905	0
315	20240419	143800	387117425	2905	2905	2905	2905	2
316	20240419	143700	387111615	2905	2905	2905	2905	50
317	20240419	143600	386966365	2905	2905	2905	2905	0
318	20240419	143500	386966365	2905	2905	2905	2905	2
319	20240419	143400	386960555	2905	2905	2905	2905	5
320	20240419	143300	386946030	2905	2905	2905	2905	0
321	20240419	143200	386946030	2905	2900	2905	2900	2
322	20240419	143100	386940225	2905	2905	2905	2905	83
323	20240419	143000	386699110	2905	2905	2905	2905	4
324	20240419	142900	386687490	2905	2910	2910	2905	123
325	20240419	142800	386330160	2910	2910	2910	2910	0
326	20240419	142700	386330160	2910	2910	2910	2910	94
327	20240419	142600	386056620	2910	2910	2910	2910	6
328	20240419	142500	386039160	2910	2910	2910	2910	65
329	20240419	142400	385850010	2910	2910	2910	2910	0
330	20240419	142300	385850010	2910	2910	2910	2910	89
331	20240419	142200	385591020	2910	2910	2910	2910	0
332	20240419	142100	385591020	2910	2910	2910	2910	170
333	20240419	142000	385096320	2900	2900	2900	2900	445
334	20240419	141900	383805820	2900	2900	2900	2900	0
335	20240419	141800	383805820	2900	2900	2900	2900	0
336	20240419	141700	383805820	2900	2905	2905	2900	44
337	20240419	141600	383678210	2905	2905	2905	2905	0
338	20240419	141500	383678210	2905	2905	2905	2905	468
339	20240419	141400	382318670	2905	2905	2905	2905	454
340	20240419	141300	380999800	2900	2890	2900	2890	879
341	20240419	141200	378456470	2885	2885	2885	2885	20
342	20240419	141100	378398770	2885	2885	2885	2885	0
343	20240419	141000	378398770	2885	2885	2885	2885	148
344	20240419	140900	377971790	2885	2885	2885	2885	0
345	20240419	140800	377971790	2885	2885	2885	2885	2
346	20240419	140700	377966020	2885	2885	2885	2885	0
347	20240419	140600	377966020	2885	2885	2885	2885	100
348	20240419	140500	377677520	2885	2885	2885	2885	0
349	20240419	140400	377677520	2885	2885	2885	2885	0
350	20240419	140300	377677520	2885	2885	2885	2885	0
351	20240419	140200	377677520	2885	2885	2885	2885	0
352	20240419	140100	377677520	2885	2885	2885	2885	0
353	20240419	140000	377677520	2885	2885	2885	2885	0
354	20240419	135900	377677520	2885	2885	2885	2885	0
355	20240419	135800	377677520	2885	2885	2885	2885	0
356	20240419	135700	377677520	2885	2885	2885	2885	0
357	20240419	135600	377677520	2885	2885	2885	2885	0
358	20240419	135500	377677520	2885	2880	2885	2880	156
359	20240419	135400	377227560	2885	2885	2885	2885	234
360	20240419	135300	376552470	2885	2885	2885	2885	0
361	20240419	135200	376552470	2885	2885	2885	2885	0
362	20240419	135100	376552470	2885	2890	2890	2885	216
363	20240419	135000	375928660	2895	2895	2895	2895	2
364	20240419	134900	375922870	2895	2895	2895	2895	0
365	20240419	134800	375922870	2895	2895	2895	2895	0
366	20240419	134700	375922870	2895	2895	2895	2895	52
367	20240419	134600	375772330	2895	2895	2895	2895	0
368	20240419	134500	375772330	2895	2895	2895	2895	0
369	20240419	134400	375772330	2895	2895	2895	2895	52
370	20240419	134300	375621790	2895	2895	2895	2895	0
371	20240419	134200	375621790	2895	2895	2895	2895	0
372	20240419	134100	375621790	2895	2895	2895	2895	2
373	20240419	134000	375616000	2885	2885	2885	2885	6
374	20240419	133900	375598690	2885	2885	2885	2885	1
375	20240419	133800	375595805	2895	2895	2895	2885	122
376	20240419	133700	375242815	2895	2895	2895	2895	6
377	20240419	133600	375225445	2900	2900	2900	2900	15
378	20240419	133500	375181945	2900	2895	2900	2895	3
379	20240419	133400	375173250	2885	2885	2885	2885	1
380	20240419	133300	375170365	2885	2885	2885	2885	39
381	20240419	133200	375057850	2885	2885	2885	2885	0
382	20240419	133100	375057850	2885	2885	2885	2885	5
383	20240419	133000	375043425	2900	2900	2900	2900	0
384	20240419	132900	375043425	2900	2900	2900	2900	2
385	20240419	132800	375037625	2900	2900	2900	2885	738
386	20240419	132700	372898280	2900	2900	2900	2900	10
387	20240419	132600	372869280	2900	2900	2900	2900	2
388	20240419	132500	372863480	2900	2900	2900	2900	0
389	20240419	132400	372863480	2900	2900	2900	2900	0
390	20240419	132300	372863480	2900	2895	2900	2895	181
391	20240419	132200	372339145	2895	2890	2895	2890	1000
392	20240419	132100	369444700	2885	2885	2885	2885	21
393	20240419	132000	369384115	2885	2885	2885	2885	22
394	20240419	131900	369320645	2885	2885	2885	2885	6
395	20240419	131800	369303335	2885	2885	2885	2885	1
396	20240419	131700	369300450	2890	2890	2890	2890	2
397	20240419	131600	369294670	2890	2890	2890	2890	1
398	20240419	131500	369291780	2890	2890	2890	2890	1
399	20240419	131400	369288890	2885	2885	2885	2885	2
400	20240419	131300	369283120	2880	2880	2880	2880	2
401	20240419	131200	369277360	2880	2875	2880	2875	435
402	20240419	131100	368024770	2865	2865	2865	2865	0
403	20240419	131000	368024770	2865	2860	2865	2860	507
404	20240419	130900	366572250	2880	2880	2880	2880	1420
405	20240419	130800	362482650	2890	2890	2890	2890	2
406	20240419	130700	362476870	2890	2895	2900	2890	199
407	20240419	130600	361900340	2895	2865	2895	2865	53
408	20240419	130500	361748115	2865	2855	2865	2855	153
409	20240419	130400	361310050	2835	2840	2840	2835	22
410	20240419	130300	361247585	2865	2865	2865	2865	0
411	20240419	130200	361247585	2865	2865	2865	2865	100
412	20240419	130100	360961085	2865	2840	2865	2840	8
413	20240419	130000	360938315	2835	2835	2835	2835	0
414	20240419	125900	360938315	2835	2870	2870	2835	61
415	20240419	125800	360765235	2870	2870	2870	2870	8
416	20240419	125700	360742275	2870	2870	2870	2870	5
417	20240419	125600	360727925	2860	2860	2860	2860	50
418	20240419	125500	360584925	2830	2830	2830	2830	6
419	20240419	125400	360567945	2875	2875	2875	2875	0
420	20240419	125300	360567945	2875	2875	2875	2875	14
421	20240419	125200	360527695	2880	2880	2880	2880	7
422	20240419	125100	360507535	2900	2900	2900	2900	0
423	20240419	125000	360507535	2900	2885	2900	2885	3002
424	20240419	124900	351807950	2885	2870	2885	2860	2007
425	20240419	124800	346024860	2850	2825	2850	2825	1843
426	20240419	124700	340783385	2810	2810	2810	2805	1180
427	20240419	124600	337467690	2810	2810	2810	2810	7
428	20240419	124500	337448020	2810	2810	2810	2810	0
429	20240419	124400	337448020	2810	2810	2810	2810	2
430	20240419	124300	337442400	2810	2810	2810	2805	475
431	20240419	124200	336107900	2810	2810	2810	2810	0
432	20240419	124100	336107900	2810	2810	2810	2810	2
433	20240419	124000	336102280	2810	2810	2810	2810	7
434	20240419	123900	336082610	2810	2810	2810	2810	2
435	20240419	123800	336076990	2810	2810	2810	2810	0
436	20240419	123700	336076990	2810	2810	2810	2810	0
437	20240419	123600	336076990	2810	2810	2810	2810	30
438	20240419	123500	335992690	2825	2825	2825	2825	56
439	20240419	123400	335834490	2825	2810	2825	2810	61
440	20240419	123300	335662765	2805	2805	2805	2805	0
441	20240419	123200	335662765	2805	2805	2805	2805	0
442	20240419	123100	335662765	2805	2805	2805	2805	1
443	20240419	123000	335659960	2805	2810	2810	2805	39
444	20240419	122900	335550560	2825	2825	2825	2825	2
445	20240419	122800	335544910	2825	2830	2830	2825	351
446	20240419	122700	334553085	2825	2825	2840	2825	537
447	20240419	122600	333036000	2820	2820	2820	2820	755
448	20240419	122500	330906900	2805	2805	2805	2805	1
449	20240419	122400	330904095	2820	2810	2820	2810	220
450	20240419	122300	330284695	2800	2800	2800	2800	70
451	20240419	122200	330088695	2795	2795	2795	2795	2
452	20240419	122100	330083105	2795	2795	2795	2795	0
453	20240419	122000	330083105	2795	2795	2795	2785	1004
454	20240419	121900	327280895	2800	2790	2800	2775	1811
455	20240419	121800	322245510	2800	2800	2800	2800	46
456	20240419	121700	322116710	2800	2800	2800	2800	1055
457	20240419	121600	319162710	2785	2790	2790	2785	336
458	20240419	121500	318226945	2785	2785	2785	2785	10
459	20240419	121400	318199095	2785	2785	2785	2785	0
460	20240419	121300	318199095	2785	2775	2785	2775	1751
461	20240419	121200	313325665	2780	2780	2780	2780	398
462	20240419	121100	312219225	2780	2780	2780	2780	2
463	20240419	121000	312213665	2780	2780	2780	2780	1
464	20240419	120900	312210885	2765	2765	2765	2765	0
465	20240419	120800	312210885	2765	2765	2765	2765	0
466	20240419	120700	312210885	2765	2765	2765	2765	553
467	20240419	120600	310681840	2765	2765	2765	2765	0
468	20240419	120500	310681840	2765	2780	2780	2765	42
469	20240419	120400	310565670	2780	2780	2780	2780	1
470	20240419	120300	310562890	2770	2770	2770	2770	0
471	20240419	120200	310562890	2770	2770	2770	2770	0
472	20240419	120100	310562890	2770	2765	2770	2765	341
473	20240419	120000	309618350	2765	2765	2765	2765	0
474	20240419	115900	309618350	2765	2765	2765	2765	0
475	20240419	115800	309618350	2765	2770	2770	2765	2007
476	20240419	115700	304068960	2765	2765	2765	2765	0
477	20240419	115600	304068960	2765	2770	2770	2765	23
478	20240419	115500	304005355	2770	2775	2775	2770	526
479	20240419	115400	302547680	2780	2780	2780	2780	0
480	20240419	115300	302547680	2780	2780	2780	2780	181
481	20240419	115200	302044500	2780	2780	2780	2780	0
482	20240419	115100	302044500	2780	2780	2780	2780	0
483	20240419	115000	302044500	2780	2780	2780	2780	3
484	20240419	114900	302036160	2780	2780	2780	2780	0
485	20240419	114800	302036160	2780	2780	2780	2780	0
486	20240419	114700	302036160	2780	2780	2780	2780	1
487	20240419	114600	302033380	2775	2775	2775	2775	0
488	20240419	114500	302033380	2775	2775	2775	2775	463
489	20240419	114400	300748555	2770	2760	2770	2760	235
490	20240419	114300	300098775	2770	2770	2770	2770	43
491	20240419	114200	299979665	2760	2740	2760	2740	1099
492	20240419	114100	296959415	2740	2755	2755	2740	13806
493	20240419	114000	259124130	2755	2755	2755	2755	5
494	20240419	113900	259110355	2760	2750	2760	2750	134
495	20240419	113800	258740730	2750	2755	2755	2750	1781
496	20240419	113700	253835105	2755	2760	2760	2750	1916
497	20240419	113600	248560280	2755	2755	2755	2755	601
498	20240419	113500	246904525	2760	2770	2770	2755	2347
499	20240419	113400	240426490	2765	2760	2765	2760	1045
500	20240419	113300	237538530	2765	2770	2770	2765	2660
501	20240419	113200	230179705	2770	2805	2805	2770	10736
502	20240419	113100	200202195	2805	2805	2810	2805	1304
503	20240419	113000	196544440	2815	2815	2815	2815	0
504	20240419	112900	196544440	2815	2815	2815	2815	5
505	20240419	112800	196530365	2815	2810	2815	2800	11
506	20240419	112700	196499515	2805	2815	2815	2805	5002
507	20240419	112600	182468885	2815	2815	2815	2815	1
508	20240419	112500	182466070	2815	2810	2815	2810	499
509	20240419	112400	181061615	2805	2805	2805	2805	0
510	20240419	112300	181061615	2805	2810	2810	2805	437
511	20240419	112200	179834395	2810	2815	2815	2810	21
512	20240419	112100	179775325	2815	2815	2815	2815	0
513	20240419	112000	179775325	2815	2815	2815	2815	0
514	20240419	111900	179775325	2815	2815	2815	2815	145
515	20240419	111800	179367150	2815	2815	2815	2815	0
516	20240419	111700	179367150	2815	2820	2820	2815	176
517	20240419	111600	178871595	2825	2825	2825	2825	0
518	20240419	111500	178871595	2825	2825	2825	2825	38
519	20240419	111400	178764245	2825	2825	2825	2825	0
520	20240419	111300	178764245	2825	2825	2825	2825	2
521	20240419	111200	178758595	2830	2830	2830	2830	363
522	20240419	111100	177731305	2825	2825	2825	2825	0
523	20240419	111000	177731305	2825	2825	2825	2825	2
524	20240419	110900	177725655	2820	2820	2820	2815	2145
525	20240419	110800	171684090	2825	2825	2825	2825	21
526	20240419	110700	171624765	2820	2840	2840	2820	1940
527	20240419	110600	166136620	2840	2840	2840	2840	99
528	20240419	110500	165855460	2840	2850	2850	2840	24
529	20240419	110400	165787270	2850	2845	2850	2840	462
530	20240419	110300	164474630	2845	2845	2845	2845	0
531	20240419	110200	164474630	2845	2845	2845	2845	9
532	20240419	110100	164449025	2845	2845	2845	2845	47
533	20240419	110000	164315310	2845	2845	2845	2845	0
534	20240419	105900	164315310	2845	2855	2855	2845	1778
535	20240419	105800	159248805	2855	2865	2865	2855	1702
536	20240419	105700	154385680	2865	2865	2865	2865	0
537	20240419	105600	154385680	2865	2865	2865	2865	0
538	20240419	105500	154385680	2865	2865	2865	2865	54
539	20240419	105400	154230970	2865	2865	2865	2865	0
540	20240419	105300	154230970	2865	2865	2865	2865	0
541	20240419	105200	154230970	2865	2865	2865	2865	0
542	20240419	105100	154230970	2865	2865	2865	2865	0
543	20240419	105000	154230970	2865	2865	2865	2865	0
544	20240419	104900	154230970	2865	2865	2865	2865	0
545	20240419	104800	154230970	2865	2865	2865	2865	46
546	20240419	104700	154099180	2870	2870	2870	2870	51
547	20240419	104600	153952810	2870	2870	2870	2870	1
548	20240419	104500	153949940	2875	2875	2875	2875	3
549	20240419	104400	153941315	2875	2875	2875	2875	0
550	20240419	104300	153941315	2875	2875	2875	2875	36
551	20240419	104200	153837815	2875	2875	2875	2875	0
552	20240419	104100	153837815	2875	2875	2875	2875	0
553	20240419	104000	153837815	2875	2880	2880	2875	70
554	20240419	103900	153636550	2880	2880	2880	2880	0
555	20240419	103800	153636550	2880	2880	2880	2880	0
556	20240419	103700	153636550	2880	2880	2880	2880	0
557	20240419	103600	153636550	2880	2880	2880	2880	32
558	20240419	103500	153544390	2880	2885	2885	2880	62
559	20240419	103400	153365800	2885	2885	2885	2885	111
560	20240419	103300	153045565	2880	2880	2880	2880	0
561	20240419	103200	153045565	2880	2885	2885	2880	75
562	20240419	103100	152829250	2885	2900	2900	2885	27
563	20240419	103000	152751265	2900	2900	2900	2900	0
564	20240419	102900	152751265	2900	2900	2900	2900	3
565	20240419	102800	152742565	2900	2900	2900	2900	6
566	20240419	102700	152725165	2900	2900	2900	2900	0
567	20240419	102600	152725165	2900	2900	2900	2900	3
568	20240419	102500	152716465	2900	2900	2900	2900	6
569	20240419	102400	152699065	2900	2900	2900	2900	0
570	20240419	102300	152699065	2900	2900	2900	2900	3
571	20240419	102200	152690365	2900	2900	2900	2900	11
572	20240419	102100	152658465	2900	2895	2900	2895	12
573	20240419	102000	152623670	2900	2900	2900	2900	3
574	20240419	101900	152614970	2900	2900	2900	2900	906
575	20240419	101800	149987570	2885	2885	2885	2885	0
576	20240419	101700	149987570	2885	2900	2900	2885	73
577	20240419	101600	149776920	2900	2900	2900	2900	7
578	20240419	101500	149756620	2885	2885	2885	2885	0
579	20240419	101400	149756620	2885	2900	2900	2885	24
580	20240419	101300	149687335	2900	2900	2900	2900	178
581	20240419	101200	149171135	2900	2900	2900	2900	100
582	20240419	101100	148881135	2900	2900	2900	2900	2003
583	20240419	101000	143072435	2900	2890	2900	2890	33
584	20240419	100900	142976935	2885	2885	2885	2885	999
585	20240419	100800	140094820	2870	2870	2870	2870	285
586	20240419	100700	139276870	2870	2870	2870	2870	64
587	20240419	100600	139093190	2870	2885	2885	2870	138
588	20240419	100500	138697100	2880	2885	2885	2880	17
589	20240419	100400	138648125	2885	2885	2885	2885	179
590	20240419	100300	138131710	2885	2885	2885	2885	2
591	20240419	100200	138125940	2885	2885	2885	2885	8
592	20240419	100100	138102860	2885	2860	2885	2860	26
593	20240419	100000	138028350	2885	2885	2885	2885	0
594	20240419	095900	138028350	2885	2885	2885	2885	3
595	20240419	095800	138019695	2885	2885	2885	2885	7
596	20240419	095700	137999500	2885	2865	2885	2865	24
597	20240419	095600	137930680	2885	2880	2885	2880	1003
598	20240419	095500	135037545	2885	2880	2885	2880	2007
599	20240419	095400	129249950	2880	2875	2880	2855	184
600	20240419	095300	128722835	2870	2870	2870	2870	89
601	20240419	095200	128467405	2870	2870	2870	2870	8
602	20240419	095100	128444445	2855	2855	2855	2855	0
603	20240419	095000	128444445	2855	2870	2870	2855	80
604	20240419	094900	128216000	2870	2870	2870	2870	70
605	20240419	094800	128015100	2870	2860	2870	2860	2246
606	20240419	094700	121571025	2855	2855	2855	2855	0
607	20240419	094600	121571025	2855	2855	2855	2855	1
608	20240419	094500	121568170	2860	2860	2860	2860	1
609	20240419	094400	121565310	2845	2845	2845	2845	0
610	20240419	094300	121565310	2845	2845	2845	2845	0
611	20240419	094200	121565310	2845	2845	2845	2845	0
612	20240419	094100	121565310	2845	2845	2845	2845	0
613	20240419	094000	121565310	2845	2845	2845	2845	21
614	20240419	093900	121505565	2845	2845	2845	2845	0
615	20240419	093800	121505565	2845	2855	2855	2845	5
616	20240419	093700	121491310	2855	2850	2855	2850	83
617	20240419	093600	121254710	2845	2835	2845	2835	634
618	20240419	093500	119450990	2830	2820	2830	2820	133
619	20240419	093400	119074930	2815	2815	2815	2815	986
620	20240419	093300	116299340	2815	2840	2845	2815	689
621	20240419	093200	114348775	2815	2850	2850	2800	2554
622	20240419	093100	107122645	2850	2855	2855	2850	215
623	20240419	093000	106509785	2875	2875	2875	2875	0
624	20240419	092900	106509785	2875	2875	2875	2875	3
625	20240419	092800	106501160	2875	2875	2875	2875	3
626	20240419	092700	106492535	2875	2875	2875	2875	2
627	20240419	092600	106486785	2860	2845	2860	2845	2975
628	20240419	092500	98019865	2845	2845	2845	2845	82
629	20240419	092400	97786575	2850	2840	2850	2840	1478
630	20240419	092300	93582335	2830	2880	2880	2805	10744
631	20240419	092200	63177230	2880	2880	2880	2880	1
632	20240419	092100	63174350	2875	2875	2875	2875	1707
633	20240419	092000	58266725	2880	2885	2885	2880	1771
634	20240419	091900	53161795	2885	2885	2885	2885	210
635	20240419	091800	52555945	2895	2885	2895	2885	11
636	20240419	091700	52524200	2895	2895	2895	2890	410
637	20240419	091600	51339240	2895	2895	2895	2895	169
638	20240419	091500	50849985	2890	2890	2890	2890	0
639	20240419	091400	50849985	2890	2895	2900	2890	2437
640	20240419	091300	43784225	2890	2890	2890	2890	1160
641	20240419	091200	40431825	2885	2885	2885	2885	97
642	20240419	091100	40151980	2890	2890	2890	2890	3
643	20240419	091000	40143310	2890	2900	2900	2890	8017
644	20240419	090900	16904990	2895	2895	2895	2895	33
645	20240419	090800	16809455	2890	2900	2900	2890	2669
646	20240419	090700	9074225	2900	2890	2900	2890	264
647	20240419	090600	8311025	2900	2900	2900	2900	3
648	20240419	090500	8302325	2900	2895	2900	2895	461
649	20240419	090400	6966925	2885	2885	2885	2885	0
650	20240419	090300	6966925	2885	2895	2895	2885	21
651	20240419	090200	6906290	2885	2905	2905	2885	912
652	20240419	090100	4267445	2905	2905	2905	2905	0
653	20240419	090000	4267445	2905	2905	2905	2905	1338