KissMeData/130500/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	200200	1540588415	2935	2935	2935	2935	4549
3	20240419	200100	1540588415	2935	2935	2935	2935	0
4	20240419	200000	1540588415	2935	2935	2935	2935	0
5	20240419	195900	1540588415	2935	2935	2935	2935	0
6	20240419	195800	1540588415	2935	2935	2935	2935	0
7	20240419	195700	1540588415	2935	2935	2935	2935	0
8	20240419	195600	1540588415	2935	2935	2935	2935	0
9	20240419	195500	1540588415	2935	2935	2935	2935	0
10	20240419	195400	1540588415	2935	2935	2935	2935	0
11	20240419	195300	1540588415	2935	2935	2935	2935	0
12	20240419	195200	1540588415	2935	2935	2935	2935	0
13	20240419	195100	1540588415	2935	2935	2935	2935	0
14	20240419	195000	1540588415	2935	2935	2935	2935	0
15	20240419	194900	1540588415	2935	2935	2935	2935	0
16	20240419	194800	1540588415	2935	2935	2935	2935	0
17	20240419	194700	1540588415	2935	2935	2935	2935	0
18	20240419	194600	1540588415	2935	2935	2935	2935	0
19	20240419	194500	1540588415	2935	2935	2935	2935	0
20	20240419	194400	1540588415	2935	2935	2935	2935	0
21	20240419	194300	1540588415	2935	2935	2935	2935	0
22	20240419	194200	1540588415	2935	2935	2935	2935	0
23	20240419	194100	1540588415	2935	2935	2935	2935	0
24	20240419	194000	1540588415	2935	2935	2935	2935	0
25	20240419	193900	1540588415	2935	2935	2935	2935	0
26	20240419	193800	1540588415	2935	2935	2935	2935	0
27	20240419	193700	1540588415	2935	2935	2935	2935	0
28	20240419	193600	1540588415	2935	2935	2935	2935	0
29	20240419	193500	1540588415	2935	2935	2935	2935	0
30	20240419	193400	1540588415	2935	2935	2935	2935	0
31	20240419	193300	1540588415	2935	2935	2935	2935	0
32	20240419	193200	1540588415	2935	2935	2935	2935	4549
33	20240419	193100	1540588415	2935	2935	2935	2935	0
34	20240419	193000	1540588415	2935	2935	2935	2935	0
35	20240419	192900	1540588415	2935	2935	2935	2935	0
36	20240419	192800	1540588415	2935	2935	2935	2935	0
37	20240419	192700	1540588415	2935	2935	2935	2935	0
38	20240419	192600	1540588415	2935	2935	2935	2935	0
39	20240419	192500	1540588415	2935	2935	2935	2935	0
40	20240419	192400	1540588415	2935	2935	2935	2935	0
41	20240419	192300	1540588415	2935	2935	2935	2935	0
42	20240419	192200	1540588415	2935	2935	2935	2935	0
43	20240419	192100	1540588415	2935	2935	2935	2935	0
44	20240419	192000	1540588415	2935	2935	2935	2935	0
45	20240419	191900	1540588415	2935	2935	2935	2935	0
46	20240419	191800	1540588415	2935	2935	2935	2935	0
47	20240419	191700	1540588415	2935	2935	2935	2935	0
48	20240419	191600	1540588415	2935	2935	2935	2935	0
49	20240419	191500	1540588415	2935	2935	2935	2935	0
50	20240419	191400	1540588415	2935	2935	2935	2935	0
51	20240419	191300	1540588415	2935	2935	2935	2935	0
52	20240419	191200	1540588415	2935	2935	2935	2935	0
53	20240419	191100	1540588415	2935	2935	2935	2935	0
54	20240419	191000	1540588415	2935	2935	2935	2935	0
55	20240419	190900	1540588415	2935	2935	2935	2935	0
56	20240419	190800	1540588415	2935	2935	2935	2935	0
57	20240419	190700	1540588415	2935	2935	2935	2935	0
58	20240419	190600	1540588415	2935	2935	2935	2935	0
59	20240419	190500	1540588415	2935	2935	2935	2935	0
60	20240419	190400	1540588415	2935	2935	2935	2935	0
61	20240419	190300	1540588415	2935	2935	2935	2935	0
62	20240419	190200	1540588415	2935	2935	2935	2935	4549
63	20240419	190100	1540588415	2935	2935	2935	2935	0
64	20240419	190000	1540588415	2935	2935	2935	2935	0
65	20240419	185900	1540588415	2935	2935	2935	2935	0
66	20240419	185800	1540588415	2935	2935	2935	2935	0
67	20240419	185700	1540588415	2935	2935	2935	2935	0
68	20240419	185600	1540588415	2935	2935	2935	2935	0
69	20240419	185500	1540588415	2935	2935	2935	2935	0
70	20240419	185400	1540588415	2935	2935	2935	2935	0
71	20240419	185300	1540588415	2935	2935	2935	2935	0
72	20240419	185200	1540588415	2935	2935	2935	2935	0
73	20240419	185100	1540588415	2935	2935	2935	2935	0
74	20240419	185000	1540588415	2935	2935	2935	2935	0
75	20240419	184900	1540588415	2935	2935	2935	2935	0
76	20240419	184800	1540588415	2935	2935	2935	2935	0
77	20240419	184700	1540588415	2935	2935	2935	2935	0
78	20240419	184600	1540588415	2935	2935	2935	2935	0
79	20240419	184500	1540588415	2935	2935	2935	2935	0
80	20240419	184400	1540588415	2935	2935	2935	2935	0
81	20240419	184300	1540588415	2935	2935	2935	2935	0
82	20240419	184200	1540588415	2935	2935	2935	2935	0
83	20240419	184100	1540588415	2935	2935	2935	2935	0
84	20240419	184000	1540588415	2935	2935	2935	2935	0
85	20240419	183900	1540588415	2935	2935	2935	2935	0
86	20240419	183800	1540588415	2935	2935	2935	2935	0
87	20240419	183700	1540588415	2935	2935	2935	2935	0
88	20240419	183600	1540588415	2935	2935	2935	2935	0
89	20240419	183500	1540588415	2935	2935	2935	2935	0
90	20240419	183400	1540588415	2935	2935	2935	2935	0
91	20240419	183300	1540588415	2935	2935	2935	2935	0
92	20240419	183200	1540588415	2935	2935	2935	2935	4549
93	20240419	183100	1540588415	2935	2935	2935	2935	0
94	20240419	183000	1540588415	2935	2935	2935	2935	0
95	20240419	182900	1540588415	2935	2935	2935	2935	0
96	20240419	182800	1540588415	2935	2935	2935	2935	0
97	20240419	182700	1540588415	2935	2935	2935	2935	0
98	20240419	182600	1540588415	2935	2935	2935	2935	0
99	20240419	182500	1540588415	2935	2935	2935	2935	0
100	20240419	182400	1540588415	2935	2935	2935	2935	0
101	20240419	182300	1540588415	2935	2935	2935	2935	0
102	20240419	182200	1540588415	2935	2935	2935	2935	0
103	20240419	182100	1540588415	2935	2935	2935	2935	0
104	20240419	182000	1540588415	2935	2935	2935	2935	0
105	20240419	181900	1540588415	2935	2935	2935	2935	0
106	20240419	181800	1540588415	2935	2935	2935	2935	0
107	20240419	181700	1540588415	2935	2935	2935	2935	0
108	20240419	181600	1540588415	2935	2935	2935	2935	0
109	20240419	181500	1540588415	2935	2935	2935	2935	0
110	20240419	181400	1540588415	2935	2935	2935	2935	0
111	20240419	181300	1540588415	2935	2935	2935	2935	0
112	20240419	181200	1540588415	2935	2935	2935	2935	0
113	20240419	181100	1540588415	2935	2935	2935	2935	0
114	20240419	181000	1540588415	2935	2935	2935	2935	0
115	20240419	180900	1540588415	2935	2935	2935	2935	0
116	20240419	180800	1540588415	2935	2935	2935	2935	0
117	20240419	180700	1540588415	2935	2935	2935	2935	0
118	20240419	180600	1540588415	2935	2935	2935	2935	0
119	20240419	180500	1540588415	2935	2935	2935	2935	0
120	20240419	180400	1540588415	2935	2935	2935	2935	0
121	20240419	180300	1540588415	2935	2935	2935	2935	0
122	20240419	180200	1540588415	2935	2935	2935	2935	4549
123	20240419	180100	1540588415	2935	2935	2935	2935	0
124	20240419	180000	1540588415	2935	2935	2935	2935	0
125	20240419	175900	1540588415	2935	2935	2935	2935	0
126	20240419	175800	1540588415	2935	2935	2935	2935	0
127	20240419	175700	1540588415	2935	2935	2935	2935	0
128	20240419	175600	1540588415	2935	2935	2935	2935	0
129	20240419	175500	1540588415	2935	2935	2935	2935	0
130	20240419	175400	1540588415	2935	2935	2935	2935	0
131	20240419	175300	1540588415	2935	2935	2935	2935	0
132	20240419	175200	1540588415	2935	2935	2935	2935	0
133	20240419	175100	1540588415	2935	2935	2935	2935	0
134	20240419	175000	1540588415	2935	2935	2935	2935	0
135	20240419	174900	1540588415	2935	2935	2935	2935	0
136	20240419	174800	1540588415	2935	2935	2935	2935	0
137	20240419	174700	1540588415	2935	2935	2935	2935	0
138	20240419	174600	1540588415	2935	2935	2935	2935	0
139	20240419	174500	1540588415	2935	2935	2935	2935	0
140	20240419	174400	1540588415	2935	2935	2935	2935	0
141	20240419	174300	1540588415	2935	2935	2935	2935	0
142	20240419	174200	1540588415	2935	2935	2935	2935	0
143	20240419	174100	1540588415	2935	2935	2935	2935	0
144	20240419	174000	1540588415	2935	2935	2935	2935	0
145	20240419	173900	1540588415	2935	2935	2935	2935	0
146	20240419	173800	1540588415	2935	2935	2935	2935	0
147	20240419	173700	1540588415	2935	2935	2935	2935	0
148	20240419	173600	1540588415	2935	2935	2935	2935	0
149	20240419	173500	1540588415	2935	2935	2935	2935	0
150	20240419	173400	1540588415	2935	2935	2935	2935	0
151	20240419	173300	1540588415	2935	2935	2935	2935	0
152	20240419	173200	1540588415	2935	2935	2935	2935	4549
153	20240419	173100	1540588415	2935	2935	2935	2935	0
154	20240419	173000	1540588415	2935	2935	2935	2935	0
155	20240419	172900	1540588415	2935	2935	2935	2935	0
156	20240419	172800	1540588415	2935	2935	2935	2935	0
157	20240419	172700	1540588415	2935	2935	2935	2935	0
158	20240419	172600	1540588415	2935	2935	2935	2935	0
159	20240419	172500	1540588415	2935	2935	2935	2935	0
160	20240419	172400	1540588415	2935	2935	2935	2935	0
161	20240419	172300	1540588415	2935	2935	2935	2935	0
162	20240419	172200	1540588415	2935	2935	2935	2935	0
163	20240419	172100	1540588415	2935	2935	2935	2935	0
164	20240419	172000	1540588415	2935	2935	2935	2935	0
165	20240419	171900	1540588415	2935	2935	2935	2935	0
166	20240419	171800	1540588415	2935	2935	2935	2935	0
167	20240419	171700	1540588415	2935	2935	2935	2935	0
168	20240419	171600	1540588415	2935	2935	2935	2935	0
169	20240419	171500	1540588415	2935	2935	2935	2935	0
170	20240419	171400	1540588415	2935	2935	2935	2935	0
171	20240419	171300	1540588415	2935	2935	2935	2935	0
172	20240419	171200	1540588415	2935	2935	2935	2935	0
173	20240419	171100	1540588415	2935	2935	2935	2935	0
174	20240419	171000	1540588415	2935	2935	2935	2935	0
175	20240419	170900	1540588415	2935	2935	2935	2935	0
176	20240419	170800	1540588415	2935	2935	2935	2935	0
177	20240419	170700	1540588415	2935	2935	2935	2935	0
178	20240419	170600	1540588415	2935	2935	2935	2935	0
179	20240419	170500	1540588415	2935	2935	2935	2935	0
180	20240419	170400	1540588415	2935	2935	2935	2935	0
181	20240419	170300	1540588415	2935	2935	2935	2935	0
182	20240419	170200	1540588415	2935	2935	2935	2935	4549
183	20240419	170100	1540588415	2935	2935	2935	2935	0
184	20240419	170000	1540588415	2935	2935	2935	2935	0
185	20240419	165900	1540588415	2935	2935	2935	2935	0
186	20240419	165800	1540588415	2935	2935	2935	2935	0
187	20240419	165700	1540588415	2935	2935	2935	2935	0
188	20240419	165600	1540588415	2935	2935	2935	2935	0
189	20240419	165500	1540588415	2935	2935	2935	2935	0
190	20240419	165400	1540588415	2935	2935	2935	2935	0
191	20240419	165300	1540588415	2935	2935	2935	2935	0
192	20240419	165200	1540588415	2935	2935	2935	2935	0
193	20240419	165100	1540588415	2935	2935	2935	2935	0
194	20240419	165000	1540588415	2935	2935	2935	2935	0
195	20240419	164900	1540588415	2935	2935	2935	2935	0
196	20240419	164800	1540588415	2935	2935	2935	2935	0
197	20240419	164700	1540588415	2935	2935	2935	2935	0
198	20240419	164600	1540588415	2935	2935	2935	2935	0
199	20240419	164500	1540588415	2935	2935	2935	2935	0
200	20240419	164400	1540588415	2935	2935	2935	2935	0
201	20240419	164300	1540588415	2935	2935	2935	2935	0
202	20240419	164200	1540588415	2935	2935	2935	2935	0
203	20240419	164100	1540588415	2935	2935	2935	2935	0
204	20240419	164000	1540588415	2935	2935	2935	2935	0
205	20240419	163900	1540588415	2935	2935	2935	2935	0
206	20240419	163800	1540588415	2935	2935	2935	2935	0
207	20240419	163700	1540588415	2935	2935	2935	2935	0
208	20240419	163600	1540588415	2935	2935	2935	2935	0
209	20240419	163500	1540588415	2935	2935	2935	2935	0
210	20240419	163400	1540588415	2935	2935	2935	2935	0
211	20240419	163300	1540588415	2935	2935	2935	2935	0
212	20240419	163200	1540588415	2935	2935	2935	2935	4549
213	20240419	163100	1540588415	2935	2935	2935	2935	0
214	20240419	163000	1540588415	2935	2935	2935	2935	0
215	20240419	162900	1540588415	2935	2935	2935	2935	0
216	20240419	162800	1540588415	2935	2935	2935	2935	0
217	20240419	162700	1540588415	2935	2935	2935	2935	0
218	20240419	162600	1540588415	2935	2935	2935	2935	0
219	20240419	162500	1540588415	2935	2935	2935	2935	0
220	20240419	162400	1540588415	2935	2935	2935	2935	0
221	20240419	162300	1540588415	2935	2935	2935	2935	0
222	20240419	162200	1540588415	2935	2935	2935	2935	0
223	20240419	162100	1540588415	2935	2935	2935	2935	0
224	20240419	162000	1540588415	2935	2935	2935	2935	0
225	20240419	161900	1540588415	2935	2935	2935	2935	0
226	20240419	161800	1540588415	2935	2935	2935	2935	0
227	20240419	161700	1540588415	2935	2935	2935	2935	0
228	20240419	161600	1540588415	2935	2935	2935	2935	0
229	20240419	161500	1540588415	2935	2935	2935	2935	0
230	20240419	161400	1540588415	2935	2935	2935	2935	0
231	20240419	161300	1540588415	2935	2935	2935	2935	0
232	20240419	161200	1540588415	2935	2935	2935	2935	0
233	20240419	161100	1540588415	2935	2935	2935	2935	0
234	20240419	161000	1540588415	2935	2935	2935	2935	0
235	20240419	160900	1540588415	2935	2935	2935	2935	0
236	20240419	160800	1540588415	2935	2935	2935	2935	0
237	20240419	160700	1540588415	2935	2935	2935	2935	0
238	20240419	160600	1540588415	2935	2935	2935	2935	0
239	20240419	160500	1540588415	2935	2935	2935	2935	0
240	20240419	160400	1540588415	2935	2935	2935	2935	0
241	20240419	160300	1540588415	2935	2935	2935	2935	0
242	20240419	160200	1540588415	2935	2935	2935	2935	4549
243	20240419	160100	1540588415	2935	2935	2935	2935	0
244	20240419	160000	1540588415	2935	2935	2935	2935	0
245	20240419	155900	1540588415	2935	2935	2935	2935	0
246	20240419	155800	1540588415	2935	2935	2935	2935	0
247	20240419	155700	1540588415	2935	2935	2935	2935	0
248	20240419	155600	1540588415	2935	2935	2935	2935	0
249	20240419	155500	1540588415	2935	2935	2935	2935	0
250	20240419	155400	1540588415	2935	2935	2935	2935	0
251	20240419	155300	1540588415	2935	2935	2935	2935	0
252	20240419	155200	1540588415	2935	2935	2935	2935	0
253	20240419	155100	1540588415	2935	2935	2935	2935	0
254	20240419	155000	1540588415	2935	2935	2935	2935	0
255	20240419	154900	1540588415	2935	2935	2935	2935	0
256	20240419	154800	1540588415	2935	2935	2935	2935	0
257	20240419	154700	1540588415	2935	2935	2935	2935	0
258	20240419	154600	1540588415	2935	2935	2935	2935	0
259	20240419	154500	1540588415	2935	2935	2935	2935	0
260	20240419	154400	1540588415	2935	2935	2935	2935	0
261	20240419	154300	1540588415	2935	2935	2935	2935	0
262	20240419	154200	1540588415	2935	2935	2935	2935	0
263	20240419	154100	1540588415	2935	2935	2935	2935	0
264	20240419	154000	1540588415	2935	2935	2935	2935	0
265	20240419	153900	1540588415	2935	2935	2935	2935	0
266	20240419	153800	1540588415	2935	2935	2935	2935	0
267	20240419	153700	1540588415	2935	2935	2935	2935	0
268	20240419	153600	1540588415	2935	2935	2935	2935	0
269	20240419	153500	1540588415	2935	2935	2935	2935	0
270	20240419	153400	1540588415	2935	2935	2935	2935	0
271	20240419	153300	1540588415	2935	2935	2935	2935	0
272	20240419	153200	1540588415	2935	2935	2935	2935	4549
273	20240419	153100	1540588415	2935	2935	2935	2935	0
274	20240419	153000	1540588415	2935	2935	2935	2935	4549
275	20240419	152900	1527237100	2930	2930	2930	2930	0
276	20240419	152800	1527237100	2930	2930	2930	2930	0
277	20240419	152700	1527237100	2930	2930	2930	2930	0
278	20240419	152600	1527237100	2930	2930	2930	2930	0
279	20240419	152500	1527237100	2930	2930	2930	2930	0
280	20240419	152400	1527237100	2930	2930	2930	2930	0
281	20240419	152300	1527237100	2930	2930	2930	2930	0
282	20240419	152200	1527237100	2930	2930	2930	2930	0
283	20240419	152100	1527237100	2930	2930	2930	2930	0
284	20240419	152000	1527237100	2930	2930	2930	2930	0
285	20240419	151900	1527237100	2930	2925	2935	2925	1643
286	20240419	151800	1522426810	2925	2920	2925	2920	767
287	20240419	151700	1520186970	2920	2915	2920	2915	1179
288	20240419	151600	1516744450	2920	2920	2920	2920	1
289	20240419	151500	1516741530	2920	2920	2920	2920	16
290	20240419	151400	1516694810	2920	2920	2920	2920	42
291	20240419	151300	1516572170	2920	2920	2920	2920	0
292	20240419	151200	1516572170	2920	2920	2920	2915	718
293	20240419	151100	1514475720	2915	2915	2915	2915	374
294	20240419	151000	1513385510	2915	2915	2915	2915	2
295	20240419	150900	1513379680	2910	2915	2915	2910	25
296	20240419	150800	1513306905	2910	2920	2920	2910	888
297	20240419	150700	1510718635	2910	2920	2920	2910	2904
298	20240419	150600	1502259295	2915	2915	2915	2915	760
299	20240419	150500	1500043895	2920	2920	2920	2920	7
300	20240419	150400	1500023455	2920	2920	2920	2920	0
301	20240419	150300	1500023455	2920	2915	2920	2910	556
302	20240419	150200	1498405285	2915	2915	2915	2915	0
303	20240419	150100	1498405285	2915	2910	2915	2910	923
304	20240419	150000	1495719350	2910	2905	2915	2905	713
305	20240419	145900	1493644470	2900	2915	2915	2900	1128
306	20240419	145800	1490365250	2915	2915	2915	2915	13
307	20240419	145700	1490327355	2900	2900	2900	2900	0
308	20240419	145600	1490327355	2900	2905	2905	2895	1398
309	20240419	145500	1486274345	2900	2910	2910	2900	1999
310	20240419	145400	1480468000	2915	2915	2915	2915	102
311	20240419	145300	1480170670	2915	2915	2915	2915	500
312	20240419	145200	1478713170	2915	2915	2915	2915	0
313	20240419	145100	1478713170	2915	2915	2920	2910	21
314	20240419	145000	1478651955	2915	2910	2915	2910	54
315	20240419	144900	1478494715	2910	2915	2915	2910	1899
316	20240419	144800	1472966200	2920	2915	2920	2915	334
317	20240419	144700	1471992085	2920	2920	2920	2920	103
318	20240419	144600	1471691325	2920	2915	2920	2915	50
319	20240419	144500	1471545330	2920	2920	2920	2920	100
320	20240419	144400	1471253330	2920	2915	2920	2915	977
321	20240419	144300	1468405275	2915	2915	2915	2915	313
322	20240419	144200	1467492880	2915	2915	2915	2915	320
323	20240419	144100	1466560080	2920	2920	2920	2920	0
324	20240419	144000	1466560080	2920	2920	2920	2920	1
325	20240419	143900	1466557160	2920	2920	2920	2920	1
326	20240419	143800	1466554240	2920	2915	2920	2915	2
327	20240419	143700	1466548405	2915	2915	2915	2910	1403
328	20240419	143600	1462465595	2915	2925	2925	2915	1590
329	20240419	143500	1457826250	2925	2925	2925	2925	552
330	20240419	143400	1456211650	2925	2925	2925	2920	211
331	20240419	143300	1455594625	2925	2925	2925	2925	50
332	20240419	143200	1455448375	2925	2925	2925	2925	113
333	20240419	143100	1455117850	2925	2925	2925	2925	0
334	20240419	143000	1455117850	2925	2930	2930	2925	120
335	20240419	142900	1454766750	2925	2925	2925	2925	100
336	20240419	142800	1454474250	2920	2920	2920	2920	105
337	20240419	142700	1454167650	2920	2920	2920	2920	109
338	20240419	142600	1453849370	2915	2920	2920	2915	2
339	20240419	142500	1453843535	2915	2910	2915	2910	344
340	20240419	142400	1452841190	2910	2910	2910	2910	0
341	20240419	142300	1452841190	2910	2910	2910	2910	0
342	20240419	142200	1452841190	2910	2920	2920	2910	2100
343	20240419	142100	1446726610	2915	2915	2915	2915	0
344	20240419	142000	1446726610	2915	2915	2915	2915	0
345	20240419	141900	1446726610	2915	2930	2930	2915	221
346	20240419	141800	1446081005	2935	2935	2935	2935	0
347	20240419	141700	1446081005	2935	2935	2935	2935	0
348	20240419	141600	1446081005	2935	2935	2935	2935	1
349	20240419	141500	1446078070	2915	2915	2915	2915	1
350	20240419	141400	1446075155	2915	2935	2935	2915	103
351	20240419	141300	1445774090	2925	2925	2925	2925	144
352	20240419	141200	1445352890	2925	2925	2925	2925	0
353	20240419	141100	1445352890	2925	2925	2925	2920	411
354	20240419	141000	1444152300	2925	2925	2925	2925	0
355	20240419	140900	1444152300	2925	2930	2930	2925	232
356	20240419	140800	1443473675	2930	2930	2930	2930	199
357	20240419	140700	1442890605	2945	2935	2945	2935	132
358	20240419	140600	1442503055	2935	2935	2935	2935	0
359	20240419	140500	1442503055	2935	2935	2935	2935	4
360	20240419	140400	1442491315	2945	2950	2950	2945	1475
361	20240419	140300	1438146805	2955	2955	2955	2955	0
362	20240419	140200	1438146805	2955	2955	2955	2955	93
363	20240419	140100	1437871990	2955	2955	2955	2955	99
364	20240419	140000	1437579445	2955	2950	2955	2950	3
365	20240419	135900	1437570585	2955	2955	2955	2955	1500
366	20240419	135800	1433138085	2955	2945	2955	2945	2000
367	20240419	135700	1427231785	2945	2945	2945	2940	221
368	20240419	135600	1426580945	2940	2940	2940	2940	101
369	20240419	135500	1426284005	2925	2925	2925	2925	25
370	20240419	135400	1426210880	2925	2925	2925	2925	4
371	20240419	135300	1426199180	2920	2920	2920	2920	0
372	20240419	135200	1426199180	2920	2950	2950	2920	802
373	20240419	135100	1423846635	2950	2950	2950	2950	2
374	20240419	135000	1423840735	2950	2950	2950	2950	5
375	20240419	134900	1423825985	2950	2950	2950	2950	378
376	20240419	134800	1422710885	2930	2930	2930	2930	30
377	20240419	134700	1422622985	2955	2955	2955	2955	119
378	20240419	134600	1422271340	2955	2945	2955	2945	1487
379	20240419	134500	1417885165	2950	2915	2950	2910	5901
380	20240419	134400	1400527525	2915	2915	2915	2915	280
381	20240419	134300	1399711325	2915	2915	2915	2915	5
382	20240419	134200	1399696750	2915	2920	2920	2915	82
383	20240419	134100	1399457715	2920	2925	2925	2920	466
384	20240419	134000	1398096475	2925	2940	2940	2925	2343
385	20240419	133900	1391225480	2940	2940	2940	2940	118
386	20240419	133800	1390878560	2935	2935	2935	2935	168
387	20240419	133700	1390385480	2935	2935	2935	2935	0
388	20240419	133600	1390385480	2935	2935	2935	2935	123
389	20240419	133500	1390024475	2935	2945	2945	2930	19
390	20240419	133400	1389968705	2945	2945	2945	2945	446
391	20240419	133300	1388655235	2950	2940	2950	2925	171
392	20240419	133200	1388154195	2945	2945	2945	2945	0
393	20240419	133100	1388154195	2945	2940	2955	2940	1183
394	20240419	133000	1384662140	2935	2935	2940	2935	1895
395	20240419	132900	1379092380	2925	2925	2925	2920	29
396	20240419	132800	1379007650	2930	2930	2930	2930	682
397	20240419	132700	1377009390	2930	2925	2930	2925	20
398	20240419	132600	1376950885	2925	2925	2925	2925	82
399	20240419	132500	1376711035	2925	2925	2925	2925	0
400	20240419	132400	1376711035	2925	2925	2925	2925	44
401	20240419	132300	1376582335	2920	2920	2920	2920	835
402	20240419	132200	1374144135	2920	2920	2920	2920	0
403	20240419	132100	1374144135	2920	2920	2920	2920	545
404	20240419	132000	1372552735	2920	2920	2925	2920	53
405	20240419	131900	1372397725	2910	2910	2910	2910	278
406	20240419	131800	1371588745	2910	2910	2910	2910	2
407	20240419	131700	1371582925	2910	2910	2910	2910	200
408	20240419	131600	1371000925	2910	2910	2910	2910	4
409	20240419	131500	1370989285	2930	2910	2930	2910	250
410	20240419	131400	1370259085	2900	2900	2900	2900	183
411	20240419	131300	1369728385	2900	2905	2905	2900	254
412	20240419	131200	1368990820	2910	2925	2930	2910	1556
413	20240419	131100	1364449250	2925	2905	2930	2905	483
414	20240419	131000	1363039885	2905	2905	2905	2905	0
415	20240419	130900	1363039885	2905	2905	2905	2905	0
416	20240419	130800	1363039885	2905	2895	2905	2895	1602
417	20240419	130700	1358399370	2895	2895	2895	2895	0
418	20240419	130600	1358399370	2895	2895	2895	2895	1
419	20240419	130500	1358396475	2895	2875	2895	2875	2341
420	20240419	130400	1351632835	2870	2865	2870	2865	20
421	20240419	130300	1351575485	2850	2855	2855	2850	414
422	20240419	130200	1350395575	2865	2860	2865	2860	11
423	20240419	130100	1350364110	2845	2845	2845	2845	0
424	20240419	130000	1350364110	2845	2870	2870	2845	1205
425	20240419	125900	1346925445	2870	2870	2870	2870	1
426	20240419	125800	1346922575	2870	2870	2870	2870	134
427	20240419	125700	1346537995	2870	2875	2875	2870	243
428	20240419	125600	1345839705	2875	2875	2875	2875	1
429	20240419	125500	1345836830	2880	2880	2880	2880	1
430	20240419	125400	1345833950	2880	2855	2880	2855	700
431	20240419	125300	1343822940	2845	2840	2845	2835	1913
432	20240419	125200	1338398145	2835	2850	2855	2835	3182
433	20240419	125100	1329356425	2850	2860	2865	2850	2588
434	20240419	125000	1321974010	2865	2860	2865	2855	503
435	20240419	124900	1320537905	2855	2860	2860	2855	4759
436	20240419	124800	1306940415	2860	2860	2860	2860	0
437	20240419	124700	1306940415	2860	2860	2860	2860	2
438	20240419	124600	1306934695	2855	2875	2875	2855	7200
439	20240419	124500	1286348645	2870	2870	2870	2870	0
440	20240419	124400	1286348645	2870	2875	2875	2870	156
441	20240419	124300	1285900425	2860	2865	2875	2860	281
442	20240419	124200	1285095590	2860	2870	2875	2860	650
443	20240419	124100	1283232220	2860	2860	2860	2860	0
444	20240419	124000	1283232220	2860	2870	2870	2860	280
445	20240419	123900	1282429110	2860	2870	2870	2860	1263
446	20240419	123800	1278814165	2870	2870	2870	2870	500
447	20240419	123700	1277379165	2880	2880	2880	2880	41
448	20240419	123600	1277261085	2870	2870	2870	2870	0
449	20240419	123500	1277261085	2870	2880	2880	2860	5582
450	20240419	123400	1261275935	2880	2880	2880	2880	27
451	20240419	123300	1261198175	2865	2875	2890	2865	924
452	20240419	123200	1258534045	2865	2865	2875	2865	127
453	20240419	123100	1258169780	2865	2875	2875	2865	2356
454	20240419	123000	1251414145	2895	2895	2895	2895	301
455	20240419	122900	1250542750	2895	2895	2900	2875	126
456	20240419	122800	1250178255	2895	2885	2895	2875	1991
457	20240419	122700	1244434640	2885	2875	2885	2870	108
458	20240419	122600	1244124280	2870	2865	2875	2865	253
459	20240419	122500	1243399005	2865	2900	2905	2860	12193
460	20240419	122400	1208299365	2905	2915	2920	2905	6633
461	20240419	122300	1189012715	2915	2920	2920	2915	2438
462	20240419	122200	1181894455	2920	2925	2925	2920	1438
463	20240419	122100	1177692970	2925	2935	2935	2925	4568
464	20240419	122000	1164308800	2940	2940	2940	2940	243
465	20240419	121900	1163594380	2935	2930	2935	2925	2770
466	20240419	121800	1155470425	2930	2940	2950	2930	3649
467	20240419	121700	1144763350	2945	2950	2950	2940	630
468	20240419	121600	1142906100	2955	2955	2955	2955	0
469	20240419	121500	1142906100	2955	2955	2955	2930	2654
470	20240419	121400	1135112400	2960	2955	2960	2955	331
471	20240419	121300	1134133745	2960	2970	2970	2960	3504
472	20240419	121200	1123744220	2970	2980	2980	2965	2551
473	20240419	121100	1116166405	2980	2985	2985	2980	51
474	20240419	121000	1116014370	2990	2990	2990	2980	538
475	20240419	120900	1114405920	3000	3005	3005	2980	493
476	20240419	120800	1112929130	3005	2990	3005	2990	6417
477	20240419	120700	1093672805	2990	2990	2995	2980	845
478	20240419	120600	1091143770	2995	2990	2995	2970	1966
479	20240419	120500	1085274305	2990	2965	2990	2965	2990
480	20240419	120400	1076380865	2960	2950	2960	2950	294
481	20240419	120300	1075512020	2950	2940	2955	2940	257
482	20240419	120200	1074754165	2945	2940	2945	2940	3
483	20240419	120100	1074745340	2935	2935	2935	2935	1592
484	20240419	120000	1070072820	2935	2940	2940	2935	32
485	20240419	115900	1069978895	2935	2935	2935	2930	681
486	20240419	115800	1067982555	2935	2935	2935	2930	4275
487	20240419	115700	1055449675	2935	2935	2935	2935	1082
488	20240419	115600	1052274005	2935	2940	2940	2935	2253
489	20240419	115500	1045651605	2940	2945	2945	2940	1454
490	20240419	115400	1041375065	2945	2950	2950	2945	994
491	20240419	115300	1038443500	2950	2950	2950	2940	664
492	20240419	115200	1036484800	2955	2945	2955	2940	3536
493	20240419	115100	1026077950	2945	2940	2950	2930	5144
494	20240419	115000	1010968125	2940	2975	2975	2920	12794
495	20240419	114900	973374825	2965	2975	2980	2955	10067
496	20240419	114800	943492865	2980	3000	3010	2975	8260
497	20240419	114700	918783500	3000	2985	3020	2985	5666
498	20240419	114600	901751005	2985	2975	3010	2970	3454
499	20240419	114500	891442440	2975	2980	2985	2970	12007
500	20240419	114400	855743650	2980	3000	3015	2970	10958
501	20240419	114300	822969270	2995	2995	3020	2980	14607
502	20240419	114200	779082470	2985	3030	3030	2985	16356
503	20240419	114100	730025415	3030	3060	3065	3010	37093
504	20240419	114000	617481240	3050	3070	3075	3045	25374
505	20240419	113900	539720465	3090	3090	3090	3090	0
506	20240419	113800	539720465	3090	2975	3090	2970	43337
507	20240419	113700	408577390	2975	2985	3000	2975	20288
508	20240419	113600	347880055	2985	2935	2990	2935	14908
509	20240419	113500	303699275	2935	2890	2935	2890	11435
510	20240419	113400	270378020	2890	2875	2890	2875	333
511	20240419	113300	269418985	2870	2870	2870	2865	13
512	20240419	113200	269381685	2870	2870	2870	2870	7
513	20240419	113100	269361595	2870	2870	2870	2870	10
514	20240419	113000	269332895	2860	2860	2860	2860	0
515	20240419	112900	269332895	2860	2860	2860	2860	0
516	20240419	112800	269332895	2860	2860	2860	2860	130
517	20240419	112700	268961095	2855	2855	2855	2855	0
518	20240419	112600	268961095	2855	2855	2855	2855	0
519	20240419	112500	268961095	2855	2860	2865	2855	392
520	20240419	112400	267840415	2865	2870	2870	2865	388
521	20240419	112300	266726885	2860	2860	2860	2860	388
522	20240419	112200	265617205	2855	2860	2860	2855	167
523	20240419	112100	265140415	2855	2860	2860	2855	6
524	20240419	112000	265123280	2855	2855	2855	2855	0
525	20240419	111900	265123280	2855	2855	2855	2855	0
526	20240419	111800	265123280	2855	2865	2865	2855	702
527	20240419	111700	263114710	2870	2870	2870	2870	0
528	20240419	111600	263114710	2870	2870	2870	2870	1
529	20240419	111500	263111840	2860	2860	2870	2860	608
530	20240419	111400	261372950	2860	2865	2870	2860	3695
531	20240419	111300	250802235	2870	2870	2870	2870	0
532	20240419	111200	250802235	2870	2870	2870	2870	0
533	20240419	111100	250802235	2870	2870	2870	2870	1
534	20240419	111000	250799365	2870	2870	2870	2870	0
535	20240419	110900	250799365	2870	2880	2880	2870	473
536	20240419	110800	249441845	2870	2875	2875	2870	471
537	20240419	110700	248090070	2870	2875	2880	2870	96
538	20240419	110600	247814065	2875	2875	2875	2875	155
539	20240419	110500	247368440	2875	2880	2880	2875	269
540	20240419	110400	246593970	2880	2890	2890	2880	23
541	20240419	110300	246527600	2890	2890	2890	2880	419
542	20240419	110200	245317390	2880	2890	2890	2880	65
543	20240419	110100	245129690	2890	2890	2890	2890	1
544	20240419	110000	245126800	2880	2880	2880	2880	0
545	20240419	105900	245126800	2880	2880	2880	2880	141
546	20240419	105800	244720720	2890	2890	2890	2890	112
547	20240419	105700	244397040	2890	2890	2890	2890	161
548	20240419	105600	243931750	2890	2880	2890	2880	249
549	20240419	105500	243213630	2885	2885	2885	2885	52
550	20240419	105400	243063610	2885	2885	2885	2885	10
551	20240419	105300	243034760	2885	2885	2885	2885	10
552	20240419	105200	243005910	2885	2875	2885	2875	258
553	20240419	105100	242264150	2885	2885	2885	2885	111
554	20240419	105000	241943915	2885	2880	2885	2880	496
555	20240419	104900	240513710	2885	2885	2885	2885	280
556	20240419	104800	239705910	2885	2885	2885	2885	365
557	20240419	104700	238652885	2895	2865	2895	2865	502
558	20240419	104600	237205805	2860	2860	2860	2860	641
559	20240419	104500	235372545	2855	2855	2860	2850	934
560	20240419	104400	232709735	2850	2855	2855	2850	915
561	20240419	104300	230099680	2860	2860	2860	2860	882
562	20240419	104200	227577160	2855	2860	2860	2855	585
563	20240419	104100	225904760	2860	2860	2860	2860	506
564	20240419	104000	224457600	2860	2860	2860	2860	49
565	20240419	103900	224317460	2855	2855	2855	2855	100
566	20240419	103800	224031960	2870	2860	2870	2860	901
567	20240419	103700	221455090	2865	2865	2865	2865	0
568	20240419	103600	221455090	2865	2865	2865	2865	638
569	20240419	103500	219627220	2870	2870	2870	2870	0
570	20240419	103400	219627220	2870	2870	2870	2870	100
571	20240419	103300	219340220	2865	2875	2875	2865	301
572	20240419	103200	218476600	2875	2875	2895	2875	928
573	20240419	103100	215807880	2875	2875	2875	2875	0
574	20240419	103000	215807880	2875	2880	2880	2875	300
575	20240419	102900	214945330	2875	2885	2885	2875	1668
576	20240419	102800	210136900	2885	2885	2885	2880	957
577	20240419	102700	207376020	2885	2900	2900	2885	362
578	20240419	102600	206328350	2890	2890	2890	2890	360
579	20240419	102500	205287950	2890	2890	2890	2890	1355
580	20240419	102400	201372000	2900	2895	2900	2895	4
581	20240419	102300	201360405	2895	2900	2900	2890	15
582	20240419	102200	201316995	2900	2900	2905	2900	284
583	20240419	102100	200492895	2905	2905	2905	2880	751
584	20240419	102000	198314730	2905	2900	2905	2900	1101
585	20240419	101900	195116825	2900	2890	2900	2890	1272
586	20240419	101800	191429465	2890	2880	2890	2880	510
587	20240419	101700	189955665	2880	2880	2880	2880	0
588	20240419	101600	189955665	2880	2895	2900	2880	84
589	20240419	101500	189712435	2895	2895	2895	2895	1
590	20240419	101400	189709540	2880	2880	2880	2880	5
591	20240419	101300	189695140	2900	2865	2900	2865	4692
592	20240419	101200	176125020	2875	2875	2875	2875	0
593	20240419	101100	176125020	2875	2875	2875	2875	1
594	20240419	101000	176122145	2865	2865	2865	2865	68
595	20240419	100900	175927325	2865	2875	2875	2865	234
596	20240419	100800	175255895	2865	2875	2875	2865	103
597	20240419	100700	174959800	2865	2885	2885	2865	2455
598	20240419	100600	167920030	2875	2880	2885	2875	215
599	20240419	100500	167300265	2885	2885	2885	2885	0
600	20240419	100400	167300265	2885	2880	2885	2880	237
601	20240419	100300	166616545	2885	2885	2885	2885	1
602	20240419	100200	166613660	2865	2875	2875	2860	1983
603	20240419	100100	160922795	2885	2885	2885	2880	593
604	20240419	100000	159214550	2890	2890	2890	2890	72
605	20240419	095900	159006470	2890	2890	2890	2890	421
606	20240419	095800	157789780	2890	2890	2890	2890	235
607	20240419	095700	157110630	2890	2890	2890	2890	1527
608	20240419	095600	152697600	2890	2890	2895	2890	4056
609	20240419	095500	140971050	2890	2880	2890	2880	93
610	20240419	095400	140703190	2890	2890	2890	2890	3
611	20240419	095300	140694520	2880	2880	2880	2880	914
612	20240419	095200	138062200	2880	2880	2880	2880	20
613	20240419	095100	138004600	2880	2880	2880	2880	0
614	20240419	095000	138004600	2880	2880	2890	2880	1795
615	20240419	094900	132833705	2880	2890	2890	2865	181
616	20240419	094800	132314240	2880	2885	2885	2880	516
617	20240419	094700	130825630	2890	2890	2890	2890	0
618	20240419	094600	130825630	2890	2890	2895	2890	1772
619	20240419	094500	125697580	2895	2890	2895	2890	180
620	20240419	094400	125176645	2895	2875	2895	2875	545
621	20240419	094300	123600390	2875	2875	2875	2875	0
622	20240419	094200	123600390	2875	2875	2875	2875	0
623	20240419	094100	123600390	2875	2890	2890	2865	2576
624	20240419	094000	116187405	2890	2890	2895	2890	153
625	20240419	093900	115744615	2890	2880	2890	2880	224
626	20240419	093800	115098930	2880	2875	2880	2875	1000
627	20240419	093700	112221430	2870	2870	2870	2870	11
628	20240419	093600	112189860	2865	2865	2865	2865	137
629	20240419	093500	111797355	2875	2875	2875	2870	3088
630	20240419	093400	102919430	2875	2875	2875	2875	139
631	20240419	093300	102519805	2870	2865	2870	2865	1568
632	20240419	093200	98027445	2865	2865	2865	2860	1393
633	20240419	093100	94039205	2865	2860	2870	2860	9
634	20240419	093000	94013440	2860	2860	2860	2860	1
635	20240419	092900	94010580	2850	2880	2880	2850	1498
636	20240419	092800	89711270	2880	2885	2885	2880	622
637	20240419	092700	87919545	2890	2895	2910	2890	1415
638	20240419	092600	83828760	2895	2905	2905	2890	2749
639	20240419	092500	75862625	2910	2920	2920	2910	3205
640	20240419	092400	66517975	2920	2910	2925	2910	2801
641	20240419	092300	58345135	2900	2900	2900	2890	1120
642	20240419	092200	55098560	2900	2900	2900	2900	2209
643	20240419	092100	48692460	2900	2875	2910	2870	5780
644	20240419	092000	31948515	2875	2880	2880	2875	1407
645	20240419	091900	27898125	2875	2860	2875	2845	3511
646	20240419	091800	17840040	2860	2845	2860	2840	889
647	20240419	091700	15314345	2845	2870	2870	2845	1206
648	20240419	091600	11858290	2870	2830	2870	2830	1439
649	20240419	091500	7755225	2825	2825	2825	2825	0
650	20240419	091400	7755225	2825	2825	2825	2825	0
651	20240419	091300	7755225	2825	2825	2825	2825	67
652	20240419	091200	7565950	2825	2830	2830	2825	445
653	20240419	091100	6308550	2835	2825	2835	2825	62
654	20240419	091000	6133065	2830	2830	2830	2825	13
655	20240419	090900	6096280	2830	2830	2830	2830	1
656	20240419	090800	6093450	2820	2825	2825	2820	68
657	20240419	090700	5901685	2825	2825	2825	2825	12
658	20240419	090600	5867785	2830	2820	2830	2820	449
659	20240419	090500	4597185	2820	2820	2820	2820	37
660	20240419	090400	4492845	2815	2815	2815	2815	0
661	20240419	090300	4492845	2815	2815	2815	2815	112
662	20240419	090200	4177565	2830	2825	2830	2825	121
663	20240419	090100	3835235	2830	2800	2830	2800	789
664	20240419	090000	1623230	2805	2810	2810	2805	573