KissMeData/169330/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	201000	25251370	2870	2870	2870	2870	18
3	20240419	200900	25251370	2870	2870	2870	2870	0
4	20240419	200800	25251370	2870	2870	2870	2870	0
5	20240419	200700	25251370	2870	2870	2870	2870	0
6	20240419	200600	25251370	2870	2870	2870	2870	0
7	20240419	200500	25251370	2870	2870	2870	2870	0
8	20240419	200400	25251370	2870	2870	2870	2870	0
9	20240419	200300	25251370	2870	2870	2870	2870	0
10	20240419	200200	25251370	2870	2870	2870	2870	0
11	20240419	200100	25251370	2870	2870	2870	2870	0
12	20240419	200000	25251370	2870	2870	2870	2870	0
13	20240419	195900	25251370	2870	2870	2870	2870	0
14	20240419	195800	25251370	2870	2870	2870	2870	0
15	20240419	195700	25251370	2870	2870	2870	2870	0
16	20240419	195600	25251370	2870	2870	2870	2870	0
17	20240419	195500	25251370	2870	2870	2870	2870	0
18	20240419	195400	25251370	2870	2870	2870	2870	0
19	20240419	195300	25251370	2870	2870	2870	2870	0
20	20240419	195200	25251370	2870	2870	2870	2870	0
21	20240419	195100	25251370	2870	2870	2870	2870	0
22	20240419	195000	25251370	2870	2870	2870	2870	0
23	20240419	194900	25251370	2870	2870	2870	2870	0
24	20240419	194800	25251370	2870	2870	2870	2870	0
25	20240419	194700	25251370	2870	2870	2870	2870	0
26	20240419	194600	25251370	2870	2870	2870	2870	0
27	20240419	194500	25251370	2870	2870	2870	2870	0
28	20240419	194400	25251370	2870	2870	2870	2870	0
29	20240419	194300	25251370	2870	2870	2870	2870	0
30	20240419	194200	25251370	2870	2870	2870	2870	0
31	20240419	194100	25251370	2870	2870	2870	2870	0
32	20240419	194000	25251370	2870	2870	2870	2870	18
33	20240419	193900	25251370	2870	2870	2870	2870	0
34	20240419	193800	25251370	2870	2870	2870	2870	0
35	20240419	193700	25251370	2870	2870	2870	2870	0
36	20240419	193600	25251370	2870	2870	2870	2870	0
37	20240419	193500	25251370	2870	2870	2870	2870	0
38	20240419	193400	25251370	2870	2870	2870	2870	0
39	20240419	193300	25251370	2870	2870	2870	2870	0
40	20240419	193200	25251370	2870	2870	2870	2870	0
41	20240419	193100	25251370	2870	2870	2870	2870	0
42	20240419	193000	25251370	2870	2870	2870	2870	0
43	20240419	192900	25251370	2870	2870	2870	2870	0
44	20240419	192800	25251370	2870	2870	2870	2870	0
45	20240419	192700	25251370	2870	2870	2870	2870	0
46	20240419	192600	25251370	2870	2870	2870	2870	0
47	20240419	192500	25251370	2870	2870	2870	2870	0
48	20240419	192400	25251370	2870	2870	2870	2870	0
49	20240419	192300	25251370	2870	2870	2870	2870	0
50	20240419	192200	25251370	2870	2870	2870	2870	0
51	20240419	192100	25251370	2870	2870	2870	2870	0
52	20240419	192000	25251370	2870	2870	2870	2870	0
53	20240419	191900	25251370	2870	2870	2870	2870	0
54	20240419	191800	25251370	2870	2870	2870	2870	0
55	20240419	191700	25251370	2870	2870	2870	2870	0
56	20240419	191600	25251370	2870	2870	2870	2870	0
57	20240419	191500	25251370	2870	2870	2870	2870	0
58	20240419	191400	25251370	2870	2870	2870	2870	0
59	20240419	191300	25251370	2870	2870	2870	2870	0
60	20240419	191200	25251370	2870	2870	2870	2870	0
61	20240419	191100	25251370	2870	2870	2870	2870	0
62	20240419	191000	25251370	2870	2870	2870	2870	18
63	20240419	190900	25251370	2870	2870	2870	2870	0
64	20240419	190800	25251370	2870	2870	2870	2870	0
65	20240419	190700	25251370	2870	2870	2870	2870	0
66	20240419	190600	25251370	2870	2870	2870	2870	0
67	20240419	190500	25251370	2870	2870	2870	2870	0
68	20240419	190400	25251370	2870	2870	2870	2870	0
69	20240419	190300	25251370	2870	2870	2870	2870	0
70	20240419	190200	25251370	2870	2870	2870	2870	0
71	20240419	190100	25251370	2870	2870	2870	2870	0
72	20240419	190000	25251370	2870	2870	2870	2870	0
73	20240419	185900	25251370	2870	2870	2870	2870	0
74	20240419	185800	25251370	2870	2870	2870	2870	0
75	20240419	185700	25251370	2870	2870	2870	2870	0
76	20240419	185600	25251370	2870	2870	2870	2870	0
77	20240419	185500	25251370	2870	2870	2870	2870	0
78	20240419	185400	25251370	2870	2870	2870	2870	0
79	20240419	185300	25251370	2870	2870	2870	2870	0
80	20240419	185200	25251370	2870	2870	2870	2870	0
81	20240419	185100	25251370	2870	2870	2870	2870	0
82	20240419	185000	25251370	2870	2870	2870	2870	0
83	20240419	184900	25251370	2870	2870	2870	2870	0
84	20240419	184800	25251370	2870	2870	2870	2870	0
85	20240419	184700	25251370	2870	2870	2870	2870	0
86	20240419	184600	25251370	2870	2870	2870	2870	0
87	20240419	184500	25251370	2870	2870	2870	2870	0
88	20240419	184400	25251370	2870	2870	2870	2870	0
89	20240419	184300	25251370	2870	2870	2870	2870	0
90	20240419	184200	25251370	2870	2870	2870	2870	0
91	20240419	184100	25251370	2870	2870	2870	2870	0
92	20240419	184000	25251370	2870	2870	2870	2870	18
93	20240419	183900	25251370	2870	2870	2870	2870	0
94	20240419	183800	25251370	2870	2870	2870	2870	0
95	20240419	183700	25251370	2870	2870	2870	2870	0
96	20240419	183600	25251370	2870	2870	2870	2870	0
97	20240419	183500	25251370	2870	2870	2870	2870	0
98	20240419	183400	25251370	2870	2870	2870	2870	0
99	20240419	183300	25251370	2870	2870	2870	2870	0
100	20240419	183200	25251370	2870	2870	2870	2870	0
101	20240419	183100	25251370	2870	2870	2870	2870	0
102	20240419	183000	25251370	2870	2870	2870	2870	0
103	20240419	182900	25251370	2870	2870	2870	2870	0
104	20240419	182800	25251370	2870	2870	2870	2870	0
105	20240419	182700	25251370	2870	2870	2870	2870	0
106	20240419	182600	25251370	2870	2870	2870	2870	0
107	20240419	182500	25251370	2870	2870	2870	2870	0
108	20240419	182400	25251370	2870	2870	2870	2870	0
109	20240419	182300	25251370	2870	2870	2870	2870	0
110	20240419	182200	25251370	2870	2870	2870	2870	0
111	20240419	182100	25251370	2870	2870	2870	2870	0
112	20240419	182000	25251370	2870	2870	2870	2870	0
113	20240419	181900	25251370	2870	2870	2870	2870	0
114	20240419	181800	25251370	2870	2870	2870	2870	0
115	20240419	181700	25251370	2870	2870	2870	2870	0
116	20240419	181600	25251370	2870	2870	2870	2870	0
117	20240419	181500	25251370	2870	2870	2870	2870	0
118	20240419	181400	25251370	2870	2870	2870	2870	0
119	20240419	181300	25251370	2870	2870	2870	2870	0
120	20240419	181200	25251370	2870	2870	2870	2870	0
121	20240419	181100	25251370	2870	2870	2870	2870	0
122	20240419	181000	25251370	2870	2870	2870	2870	18
123	20240419	180900	25251370	2870	2870	2870	2870	0
124	20240419	180800	25251370	2870	2870	2870	2870	0
125	20240419	180700	25251370	2870	2870	2870	2870	0
126	20240419	180600	25251370	2870	2870	2870	2870	0
127	20240419	180500	25251370	2870	2870	2870	2870	0
128	20240419	180400	25251370	2870	2870	2870	2870	0
129	20240419	180300	25251370	2870	2870	2870	2870	0
130	20240419	180200	25251370	2870	2870	2870	2870	0
131	20240419	180100	25251370	2870	2870	2870	2870	0
132	20240419	180000	25251370	2870	2870	2870	2870	0
133	20240419	175900	25251370	2870	2870	2870	2870	0
134	20240419	175800	25251370	2870	2870	2870	2870	0
135	20240419	175700	25251370	2870	2870	2870	2870	0
136	20240419	175600	25251370	2870	2870	2870	2870	0
137	20240419	175500	25251370	2870	2870	2870	2870	0
138	20240419	175400	25251370	2870	2870	2870	2870	0
139	20240419	175300	25251370	2870	2870	2870	2870	0
140	20240419	175200	25251370	2870	2870	2870	2870	0
141	20240419	175100	25251370	2870	2870	2870	2870	0
142	20240419	175000	25251370	2870	2870	2870	2870	0
143	20240419	174900	25251370	2870	2870	2870	2870	0
144	20240419	174800	25251370	2870	2870	2870	2870	0
145	20240419	174700	25251370	2870	2870	2870	2870	0
146	20240419	174600	25251370	2870	2870	2870	2870	0
147	20240419	174500	25251370	2870	2870	2870	2870	0
148	20240419	174400	25251370	2870	2870	2870	2870	0
149	20240419	174300	25251370	2870	2870	2870	2870	0
150	20240419	174200	25251370	2870	2870	2870	2870	0
151	20240419	174100	25251370	2870	2870	2870	2870	0
152	20240419	174000	25251370	2870	2870	2870	2870	18
153	20240419	173900	25251370	2870	2870	2870	2870	0
154	20240419	173800	25251370	2870	2870	2870	2870	0
155	20240419	173700	25251370	2870	2870	2870	2870	0
156	20240419	173600	25251370	2870	2870	2870	2870	0
157	20240419	173500	25251370	2870	2870	2870	2870	0
158	20240419	173400	25251370	2870	2870	2870	2870	0
159	20240419	173300	25251370	2870	2870	2870	2870	0
160	20240419	173200	25251370	2870	2870	2870	2870	0
161	20240419	173100	25251370	2870	2870	2870	2870	0
162	20240419	173000	25251370	2870	2870	2870	2870	0
163	20240419	172900	25251370	2870	2870	2870	2870	0
164	20240419	172800	25251370	2870	2870	2870	2870	0
165	20240419	172700	25251370	2870	2870	2870	2870	0
166	20240419	172600	25251370	2870	2870	2870	2870	0
167	20240419	172500	25251370	2870	2870	2870	2870	0
168	20240419	172400	25251370	2870	2870	2870	2870	0
169	20240419	172300	25251370	2870	2870	2870	2870	0
170	20240419	172200	25251370	2870	2870	2870	2870	0
171	20240419	172100	25251370	2870	2870	2870	2870	0
172	20240419	172000	25251370	2870	2870	2870	2870	0
173	20240419	171900	25251370	2870	2870	2870	2870	0
174	20240419	171800	25251370	2870	2870	2870	2870	0
175	20240419	171700	25251370	2870	2870	2870	2870	0
176	20240419	171600	25251370	2870	2870	2870	2870	0
177	20240419	171500	25251370	2870	2870	2870	2870	0
178	20240419	171400	25251370	2870	2870	2870	2870	0
179	20240419	171300	25251370	2870	2870	2870	2870	0
180	20240419	171200	25251370	2870	2870	2870	2870	0
181	20240419	171100	25251370	2870	2870	2870	2870	0
182	20240419	171000	25251370	2870	2870	2870	2870	18
183	20240419	170900	25251370	2870	2870	2870	2870	0
184	20240419	170800	25251370	2870	2870	2870	2870	0
185	20240419	170700	25251370	2870	2870	2870	2870	0
186	20240419	170600	25251370	2870	2870	2870	2870	0
187	20240419	170500	25251370	2870	2870	2870	2870	0
188	20240419	170400	25251370	2870	2870	2870	2870	0
189	20240419	170300	25251370	2870	2870	2870	2870	0
190	20240419	170200	25251370	2870	2870	2870	2870	0
191	20240419	170100	25251370	2870	2870	2870	2870	0
192	20240419	170000	25251370	2870	2870	2870	2870	0
193	20240419	165900	25251370	2870	2870	2870	2870	0
194	20240419	165800	25251370	2870	2870	2870	2870	0
195	20240419	165700	25251370	2870	2870	2870	2870	0
196	20240419	165600	25251370	2870	2870	2870	2870	0
197	20240419	165500	25251370	2870	2870	2870	2870	0
198	20240419	165400	25251370	2870	2870	2870	2870	0
199	20240419	165300	25251370	2870	2870	2870	2870	0
200	20240419	165200	25251370	2870	2870	2870	2870	0
201	20240419	165100	25251370	2870	2870	2870	2870	0
202	20240419	165000	25251370	2870	2870	2870	2870	0
203	20240419	164900	25251370	2870	2870	2870	2870	0
204	20240419	164800	25251370	2870	2870	2870	2870	0
205	20240419	164700	25251370	2870	2870	2870	2870	0
206	20240419	164600	25251370	2870	2870	2870	2870	0
207	20240419	164500	25251370	2870	2870	2870	2870	0
208	20240419	164400	25251370	2870	2870	2870	2870	0
209	20240419	164300	25251370	2870	2870	2870	2870	0
210	20240419	164200	25251370	2870	2870	2870	2870	0
211	20240419	164100	25251370	2870	2870	2870	2870	0
212	20240419	164000	25251370	2870	2870	2870	2870	18
213	20240419	163900	25251370	2870	2870	2870	2870	0
214	20240419	163800	25251370	2870	2870	2870	2870	0
215	20240419	163700	25251370	2870	2870	2870	2870	0
216	20240419	163600	25251370	2870	2870	2870	2870	0
217	20240419	163500	25251370	2870	2870	2870	2870	0
218	20240419	163400	25251370	2870	2870	2870	2870	0
219	20240419	163300	25251370	2870	2870	2870	2870	0
220	20240419	163200	25251370	2870	2870	2870	2870	0
221	20240419	163100	25251370	2870	2870	2870	2870	0
222	20240419	163000	25251370	2870	2870	2870	2870	0
223	20240419	162900	25251370	2870	2870	2870	2870	0
224	20240419	162800	25251370	2870	2870	2870	2870	0
225	20240419	162700	25251370	2870	2870	2870	2870	0
226	20240419	162600	25251370	2870	2870	2870	2870	0
227	20240419	162500	25251370	2870	2870	2870	2870	0
228	20240419	162400	25251370	2870	2870	2870	2870	0
229	20240419	162300	25251370	2870	2870	2870	2870	0
230	20240419	162200	25251370	2870	2870	2870	2870	0
231	20240419	162100	25251370	2870	2870	2870	2870	0
232	20240419	162000	25251370	2870	2870	2870	2870	0
233	20240419	161900	25251370	2870	2870	2870	2870	0
234	20240419	161800	25251370	2870	2870	2870	2870	0
235	20240419	161700	25251370	2870	2870	2870	2870	0
236	20240419	161600	25251370	2870	2870	2870	2870	0
237	20240419	161500	25251370	2870	2870	2870	2870	0
238	20240419	161400	25251370	2870	2870	2870	2870	0
239	20240419	161300	25251370	2870	2870	2870	2870	0
240	20240419	161200	25251370	2870	2870	2870	2870	0
241	20240419	161100	25251370	2870	2870	2870	2870	0
242	20240419	161000	25251370	2870	2870	2870	2870	18
243	20240419	160900	25251370	2870	2870	2870	2870	0
244	20240419	160800	25251370	2870	2870	2870	2870	0
245	20240419	160700	25251370	2870	2870	2870	2870	0
246	20240419	160600	25251370	2870	2870	2870	2870	0
247	20240419	160500	25251370	2870	2870	2870	2870	0
248	20240419	160400	25251370	2870	2870	2870	2870	0
249	20240419	160300	25251370	2870	2870	2870	2870	0
250	20240419	160200	25251370	2870	2870	2870	2870	0
251	20240419	160100	25251370	2870	2870	2870	2870	0
252	20240419	160000	25251370	2870	2870	2870	2870	0
253	20240419	155900	25251370	2870	2870	2870	2870	0
254	20240419	155800	25251370	2870	2870	2870	2870	0
255	20240419	155700	25251370	2870	2870	2870	2870	0
256	20240419	155600	25251370	2870	2870	2870	2870	0
257	20240419	155500	25251370	2870	2870	2870	2870	0
258	20240419	155400	25251370	2870	2870	2870	2870	0
259	20240419	155300	25251370	2870	2870	2870	2870	0
260	20240419	155200	25251370	2870	2870	2870	2870	0
261	20240419	155100	25251370	2870	2870	2870	2870	0
262	20240419	155000	25251370	2870	2870	2870	2870	0
263	20240419	154900	25251370	2870	2870	2870	2870	0
264	20240419	154800	25251370	2870	2870	2870	2870	0
265	20240419	154700	25251370	2870	2870	2870	2870	0
266	20240419	154600	25251370	2870	2870	2870	2870	0
267	20240419	154500	25251370	2870	2870	2870	2870	0
268	20240419	154400	25251370	2870	2870	2870	2870	0
269	20240419	154300	25251370	2870	2870	2870	2870	0
270	20240419	154200	25251370	2870	2870	2870	2870	0
271	20240419	154100	25251370	2870	2870	2870	2870	0
272	20240419	154000	25251370	2870	2870	2870	2870	18
273	20240419	153900	25251370	2870	2870	2870	2870	0
274	20240419	153800	25251370	2870	2870	2870	2870	0
275	20240419	153700	25251370	2870	2870	2870	2870	0
276	20240419	153600	25251370	2870	2870	2870	2870	0
277	20240419	153500	25251370	2870	2870	2870	2870	0
278	20240419	153400	25251370	2870	2870	2870	2870	0
279	20240419	153300	25251370	2870	2870	2870	2870	0
280	20240419	153200	25251370	2870	2870	2870	2870	0
281	20240419	153100	25251370	2870	2870	2870	2870	0
282	20240419	153000	25251370	2870	2870	2870	2870	18
283	20240419	152900	25199710	2860	2860	2860	2860	0
284	20240419	152800	25199710	2860	2860	2860	2860	0
285	20240419	152700	25199710	2860	2860	2860	2860	0
286	20240419	152600	25199710	2860	2860	2860	2860	0
287	20240419	152500	25199710	2860	2860	2860	2860	0
288	20240419	152400	25199710	2860	2860	2860	2860	0
289	20240419	152300	25199710	2860	2860	2860	2860	0
290	20240419	152200	25199710	2860	2860	2860	2860	0
291	20240419	152100	25199710	2860	2860	2860	2860	0
292	20240419	152000	25199710	2860	2860	2860	2860	0
293	20240419	151900	25199710	2860	2860	2860	2860	21
294	20240419	151800	25139650	2860	2860	2860	2860	0
295	20240419	151700	25139650	2860	2860	2860	2860	0
296	20240419	151600	25139650	2860	2850	2860	2850	108
297	20240419	151500	24831760	2860	2860	2860	2860	0
298	20240419	151400	24831760	2860	2860	2860	2860	0
299	20240419	151300	24831760	2860	2860	2860	2860	200
300	20240419	151200	24259760	2850	2850	2850	2850	0
301	20240419	151100	24259760	2850	2850	2850	2850	0
302	20240419	151000	24259760	2850	2850	2850	2850	0
303	20240419	150900	24259760	2850	2850	2850	2850	0
304	20240419	150800	24259760	2850	2850	2850	2850	0
305	20240419	150700	24259760	2850	2850	2850	2850	0
306	20240419	150600	24259760	2850	2850	2850	2850	0
307	20240419	150500	24259760	2850	2850	2850	2850	0
308	20240419	150400	24259760	2850	2860	2860	2850	21
309	20240419	150300	24199710	2860	2860	2860	2850	750
310	20240419	150200	22059710	2850	2850	2850	2850	0
311	20240419	150100	22059710	2850	2850	2850	2850	0
312	20240419	150000	22059710	2850	2850	2850	2850	0
313	20240419	145900	22059710	2850	2850	2850	2850	0
314	20240419	145800	22059710	2850	2850	2850	2850	0
315	20240419	145700	22059710	2850	2850	2850	2850	0
316	20240419	145600	22059710	2850	2850	2850	2850	0
317	20240419	145500	22059710	2850	2850	2850	2850	0
318	20240419	145400	22059710	2850	2850	2850	2850	0
319	20240419	145300	22059710	2850	2850	2850	2850	0
320	20240419	145200	22059710	2850	2850	2850	2850	0
321	20240419	145100	22059710	2850	2850	2850	2850	0
322	20240419	145000	22059710	2850	2850	2850	2850	0
323	20240419	144900	22059710	2850	2850	2850	2850	0
324	20240419	144800	22059710	2850	2850	2850	2850	0
325	20240419	144700	22059710	2850	2850	2850	2850	0
326	20240419	144600	22059710	2850	2850	2850	2850	12
327	20240419	144500	22025510	2850	2850	2850	2850	0
328	20240419	144400	22025510	2850	2850	2850	2850	0
329	20240419	144300	22025510	2850	2850	2850	2850	15
330	20240419	144200	21982760	2860	2860	2860	2860	180
331	20240419	144100	21467960	2860	2860	2860	2860	0
332	20240419	144000	21467960	2860	2860	2860	2860	0
333	20240419	143900	21467960	2860	2860	2860	2860	0
334	20240419	143800	21467960	2860	2860	2860	2860	0
335	20240419	143700	21467960	2860	2860	2860	2860	0
336	20240419	143600	21467960	2860	2860	2860	2860	0
337	20240419	143500	21467960	2860	2860	2860	2860	0
338	20240419	143400	21467960	2860	2860	2860	2860	0
339	20240419	143300	21467960	2860	2860	2860	2860	0
340	20240419	143200	21467960	2860	2860	2860	2860	0
341	20240419	143100	21467960	2860	2860	2860	2860	0
342	20240419	143000	21467960	2860	2860	2860	2860	0
343	20240419	142900	21467960	2860	2860	2860	2860	12
344	20240419	142800	21433640	2860	2860	2860	2860	0
345	20240419	142700	21433640	2860	2860	2860	2860	0
346	20240419	142600	21433640	2860	2860	2860	2860	0
347	20240419	142500	21433640	2860	2860	2860	2860	0
348	20240419	142400	21433640	2860	2860	2860	2860	0
349	20240419	142300	21433640	2860	2860	2860	2860	0
350	20240419	142200	21433640	2860	2860	2860	2860	0
351	20240419	142100	21433640	2860	2860	2860	2860	0
352	20240419	142000	21433640	2860	2860	2860	2860	0
353	20240419	141900	21433640	2860	2860	2860	2860	0
354	20240419	141800	21433640	2860	2860	2860	2860	0
355	20240419	141700	21433640	2860	2860	2860	2860	0
356	20240419	141600	21433640	2860	2860	2860	2860	0
357	20240419	141500	21433640	2860	2860	2860	2860	0
358	20240419	141400	21433640	2860	2860	2860	2860	0
359	20240419	141300	21433640	2860	2860	2860	2860	0
360	20240419	141200	21433640	2860	2860	2860	2860	12
361	20240419	141100	21399320	2870	2870	2870	2870	0
362	20240419	141000	21399320	2870	2870	2870	2870	0
363	20240419	140900	21399320	2870	2870	2870	2870	0
364	20240419	140800	21399320	2870	2870	2870	2870	0
365	20240419	140700	21399320	2870	2870	2870	2870	0
366	20240419	140600	21399320	2870	2870	2870	2870	0
367	20240419	140500	21399320	2870	2870	2870	2870	0
368	20240419	140400	21399320	2870	2870	2870	2870	0
369	20240419	140300	21399320	2870	2870	2870	2870	0
370	20240419	140200	21399320	2870	2870	2870	2870	0
371	20240419	140100	21399320	2870	2870	2870	2870	0
372	20240419	140000	21399320	2870	2870	2870	2870	0
373	20240419	135900	21399320	2870	2870	2870	2870	0
374	20240419	135800	21399320	2870	2870	2870	2870	17
375	20240419	135700	21350530	2860	2860	2860	2860	0
376	20240419	135600	21350530	2860	2860	2860	2860	0
377	20240419	135500	21350530	2860	2860	2860	2860	12
378	20240419	135400	21316210	2870	2870	2870	2870	0
379	20240419	135300	21316210	2870	2870	2870	2870	0
380	20240419	135200	21316210	2870	2870	2870	2870	0
381	20240419	135100	21316210	2870	2870	2870	2870	0
382	20240419	135000	21316210	2870	2870	2870	2870	0
383	20240419	134900	21316210	2870	2870	2870	2870	0
384	20240419	134800	21316210	2870	2870	2870	2870	0
385	20240419	134700	21316210	2870	2870	2870	2870	0
386	20240419	134600	21316210	2870	2870	2870	2870	0
387	20240419	134500	21316210	2870	2870	2870	2870	0
388	20240419	134400	21316210	2870	2870	2870	2870	0
389	20240419	134300	21316210	2870	2870	2870	2870	0
390	20240419	134200	21316210	2870	2870	2870	2870	0
391	20240419	134100	21316210	2870	2870	2870	2870	0
392	20240419	134000	21316210	2870	2870	2870	2870	0
393	20240419	133900	21316210	2870	2870	2870	2870	1
394	20240419	133800	21313340	2860	2865	2865	2860	12
395	20240419	133700	21279015	2860	2860	2860	2860	0
396	20240419	133600	21279015	2860	2860	2860	2860	0
397	20240419	133500	21279015	2860	2860	2860	2860	0
398	20240419	133400	21279015	2860	2860	2860	2860	0
399	20240419	133300	21279015	2860	2860	2860	2860	0
400	20240419	133200	21279015	2860	2860	2860	2860	0
401	20240419	133100	21279015	2860	2860	2860	2860	0
402	20240419	133000	21279015	2860	2860	2860	2860	0
403	20240419	132900	21279015	2860	2860	2860	2860	0
404	20240419	132800	21279015	2860	2860	2860	2860	0
405	20240419	132700	21279015	2860	2860	2860	2860	0
406	20240419	132600	21279015	2860	2860	2860	2860	0
407	20240419	132500	21279015	2860	2860	2860	2860	0
408	20240419	132400	21279015	2860	2860	2860	2860	0
409	20240419	132300	21279015	2860	2860	2860	2860	0
410	20240419	132200	21279015	2860	2860	2860	2860	0
411	20240419	132100	21279015	2860	2860	2860	2860	12
412	20240419	132000	21244695	2860	2860	2860	2860	0
413	20240419	131900	21244695	2860	2860	2860	2860	0
414	20240419	131800	21244695	2860	2860	2860	2860	0
415	20240419	131700	21244695	2860	2860	2860	2860	0
416	20240419	131600	21244695	2860	2860	2860	2860	0
417	20240419	131500	21244695	2860	2860	2860	2860	136
418	20240419	131400	20855735	2860	2860	2860	2860	2
419	20240419	131300	20850015	2860	2860	2860	2860	50
420	20240419	131200	20707015	2860	2860	2860	2860	0
421	20240419	131100	20707015	2860	2860	2860	2860	0
422	20240419	131000	20707015	2860	2860	2860	2860	50
423	20240419	130900	20564015	2850	2850	2850	2850	0
424	20240419	130800	20564015	2850	2850	2850	2850	0
425	20240419	130700	20564015	2850	2850	2850	2850	0
426	20240419	130600	20564015	2850	2850	2850	2850	0
427	20240419	130500	20564015	2850	2850	2850	2850	0
428	20240419	130400	20564015	2850	2850	2850	2850	12
429	20240419	130300	20529815	2850	2850	2850	2850	0
430	20240419	130200	20529815	2850	2850	2850	2850	0
431	20240419	130100	20529815	2850	2850	2850	2850	0
432	20240419	130000	20529815	2850	2850	2850	2850	0
433	20240419	125900	20529815	2850	2850	2850	2850	0
434	20240419	125800	20529815	2850	2850	2850	2850	0
435	20240419	125700	20529815	2850	2850	2850	2850	0
436	20240419	125600	20529815	2850	2850	2850	2850	0
437	20240419	125500	20529815	2850	2850	2850	2850	0
438	20240419	125400	20529815	2850	2850	2850	2850	0
439	20240419	125300	20529815	2850	2850	2850	2850	0
440	20240419	125200	20529815	2850	2850	2850	2850	0
441	20240419	125100	20529815	2850	2850	2850	2850	0
442	20240419	125000	20529815	2850	2850	2850	2850	0
443	20240419	124900	20529815	2850	2850	2850	2850	0
444	20240419	124800	20529815	2850	2850	2850	2850	0
445	20240419	124700	20529815	2850	2850	2850	2850	12
446	20240419	124600	20495615	2860	2860	2860	2860	0
447	20240419	124500	20495615	2860	2860	2860	2860	0
448	20240419	124400	20495615	2860	2860	2860	2860	0
449	20240419	124300	20495615	2860	2860	2860	2860	0
450	20240419	124200	20495615	2860	2860	2860	2860	0
451	20240419	124100	20495615	2860	2860	2860	2860	0
452	20240419	124000	20495615	2860	2860	2860	2860	0
453	20240419	123900	20495615	2860	2855	2860	2855	50
454	20240419	123800	20352620	2850	2850	2850	2850	0
455	20240419	123700	20352620	2850	2850	2850	2850	0
456	20240419	123600	20352620	2850	2850	2850	2850	6
457	20240419	123500	20335520	2850	2850	2850	2850	1
458	20240419	123400	20332670	2850	2850	2850	2850	0
459	20240419	123300	20332670	2850	2850	2850	2850	0
460	20240419	123200	20332670	2850	2850	2850	2850	0
461	20240419	123100	20332670	2850	2850	2850	2850	0
462	20240419	123000	20332670	2850	2850	2850	2850	12
463	20240419	122900	20298470	2850	2850	2850	2850	0
464	20240419	122800	20298470	2850	2850	2850	2850	0
465	20240419	122700	20298470	2850	2850	2850	2850	0
466	20240419	122600	20298470	2850	2850	2850	2850	0
467	20240419	122500	20298470	2850	2850	2850	2850	0
468	20240419	122400	20298470	2850	2850	2850	2850	0
469	20240419	122300	20298470	2850	2850	2850	2850	0
470	20240419	122200	20298470	2850	2850	2850	2850	0
471	20240419	122100	20298470	2850	2850	2850	2850	0
472	20240419	122000	20298470	2850	2850	2850	2850	0
473	20240419	121900	20298470	2850	2850	2850	2850	0
474	20240419	121800	20298470	2850	2850	2850	2850	0
475	20240419	121700	20298470	2850	2850	2850	2850	0
476	20240419	121600	20298470	2850	2850	2850	2850	0
477	20240419	121500	20298470	2850	2850	2850	2850	0
478	20240419	121400	20298470	2850	2850	2850	2850	0
479	20240419	121300	20298470	2850	2850	2850	2850	12
480	20240419	121200	20264270	2850	2850	2850	2850	0
481	20240419	121100	20264270	2850	2850	2850	2850	130
482	20240419	121000	19893770	2850	2850	2850	2850	0
483	20240419	120900	19893770	2850	2850	2850	2850	0
484	20240419	120800	19893770	2850	2850	2850	2850	0
485	20240419	120700	19893770	2850	2850	2850	2850	0
486	20240419	120600	19893770	2850	2850	2850	2850	40
487	20240419	120500	19779770	2840	2840	2840	2840	0
488	20240419	120400	19779770	2840	2840	2840	2840	39
489	20240419	120300	19669010	2840	2840	2840	2840	0
490	20240419	120200	19669010	2840	2840	2840	2840	0
491	20240419	120100	19669010	2840	2840	2840	2840	0
492	20240419	120000	19669010	2840	2840	2840	2840	0
493	20240419	115900	19669010	2840	2840	2840	2840	0
494	20240419	115800	19669010	2840	2840	2840	2840	0
495	20240419	115700	19669010	2840	2840	2840	2840	0
496	20240419	115600	19669010	2840	2840	2840	2840	13
497	20240419	115500	19632090	2850	2850	2850	2850	0
498	20240419	115400	19632090	2850	2850	2850	2850	0
499	20240419	115300	19632090	2850	2850	2850	2850	0
500	20240419	115200	19632090	2850	2850	2850	2850	0
501	20240419	115100	19632090	2850	2850	2850	2850	0
502	20240419	115000	19632090	2850	2850	2850	2850	0
503	20240419	114900	19632090	2850	2850	2850	2850	0
504	20240419	114800	19632090	2850	2850	2850	2850	0
505	20240419	114700	19632090	2850	2850	2850	2850	0
506	20240419	114600	19632090	2850	2850	2850	2850	0
507	20240419	114500	19632090	2850	2850	2850	2850	0
508	20240419	114400	19632090	2850	2850	2850	2850	0
509	20240419	114300	19632090	2850	2850	2850	2850	0
510	20240419	114200	19632090	2850	2850	2850	2850	0
511	20240419	114100	19632090	2850	2850	2850	2850	0
512	20240419	114000	19632090	2850	2850	2850	2850	0
513	20240419	113900	19632090	2850	2840	2850	2840	38
514	20240419	113800	19523920	2840	2840	2840	2840	0
515	20240419	113700	19523920	2840	2840	2840	2840	0
516	20240419	113600	19523920	2840	2840	2840	2840	0
517	20240419	113500	19523920	2840	2840	2840	2840	0
518	20240419	113400	19523920	2840	2845	2845	2840	200
519	20240419	113300	18955690	2845	2845	2845	2845	0
520	20240419	113200	18955690	2845	2845	2845	2845	0
521	20240419	113100	18955690	2845	2845	2845	2845	55
522	20240419	113000	18799215	2845	2845	2845	2845	0
523	20240419	112900	18799215	2845	2845	2845	2845	200
524	20240419	112800	18230215	2850	2850	2850	2850	0
525	20240419	112700	18230215	2850	2850	2850	2850	0
526	20240419	112600	18230215	2850	2850	2850	2850	0
527	20240419	112500	18230215	2850	2850	2850	2850	0
528	20240419	112400	18230215	2850	2850	2850	2850	0
529	20240419	112300	18230215	2850	2850	2850	2850	0
530	20240419	112200	18230215	2850	2845	2850	2845	48
531	20240419	112100	18093480	2850	2850	2850	2850	32
532	20240419	112000	18002280	2850	2850	2850	2850	0
533	20240419	111900	18002280	2850	2850	2850	2850	0
534	20240419	111800	18002280	2850	2850	2850	2850	0
535	20240419	111700	18002280	2850	2850	2850	2850	0
536	20240419	111600	18002280	2850	2850	2850	2850	0
537	20240419	111500	18002280	2850	2850	2850	2850	0
538	20240419	111400	18002280	2850	2850	2850	2850	0
539	20240419	111300	18002280	2850	2850	2850	2850	0
540	20240419	111200	18002280	2850	2850	2850	2850	0
541	20240419	111100	18002280	2850	2850	2850	2850	0
542	20240419	111000	18002280	2850	2850	2850	2850	0
543	20240419	110900	18002280	2850	2850	2850	2850	2400
544	20240419	110800	11162280	2855	2855	2855	2855	0
545	20240419	110700	11162280	2855	2855	2855	2855	50
546	20240419	110600	11019530	2860	2860	2860	2860	828
547	20240419	110500	8651450	2860	2860	2860	2860	13
548	20240419	110400	8614270	2860	2860	2860	2860	0
549	20240419	110300	8614270	2860	2860	2860	2860	0
550	20240419	110200	8614270	2860	2860	2860	2860	0
551	20240419	110100	8614270	2860	2860	2860	2860	0
552	20240419	110000	8614270	2860	2860	2860	2860	0
553	20240419	105900	8614270	2860	2860	2860	2860	0
554	20240419	105800	8614270	2860	2860	2860	2860	0
555	20240419	105700	8614270	2860	2860	2860	2860	0
556	20240419	105600	8614270	2860	2860	2860	2860	0
557	20240419	105500	8614270	2860	2860	2860	2860	0
558	20240419	105400	8614270	2860	2860	2860	2860	0
559	20240419	105300	8614270	2860	2860	2860	2860	0
560	20240419	105200	8614270	2860	2860	2860	2860	0
561	20240419	105100	8614270	2860	2860	2860	2860	20
562	20240419	105000	8557070	2860	2860	2860	2860	0
563	20240419	104900	8557070	2860	2860	2860	2860	0
564	20240419	104800	8557070	2860	2875	2875	2860	13
565	20240419	104700	8519740	2875	2875	2875	2875	0
566	20240419	104600	8519740	2875	2875	2875	2875	3
567	20240419	104500	8511115	2875	2875	2875	2875	14
568	20240419	104400	8470865	2875	2875	2875	2875	73
569	20240419	104300	8260990	2875	2875	2875	2875	0
570	20240419	104200	8260990	2875	2875	2875	2875	0
571	20240419	104100	8260990	2875	2875	2875	2875	0
572	20240419	104000	8260990	2875	2875	2875	2875	0
573	20240419	103900	8260990	2875	2875	2875	2875	0
574	20240419	103800	8260990	2875	2875	2875	2875	0
575	20240419	103700	8260990	2875	2875	2875	2875	0
576	20240419	103600	8260990	2875	2870	2875	2870	80
577	20240419	103500	8031005	2860	2860	2860	2860	0
578	20240419	103400	8031005	2860	2860	2860	2860	100
579	20240419	103300	7745005	2860	2860	2860	2860	0
580	20240419	103200	7745005	2860	2860	2860	2860	0
581	20240419	103100	7745005	2860	2860	2860	2860	13
582	20240419	103000	7707825	2860	2860	2860	2860	0
583	20240419	102900	7707825	2860	2860	2860	2860	100
584	20240419	102800	7421825	2860	2860	2860	2860	0
585	20240419	102700	7421825	2860	2860	2860	2860	0
586	20240419	102600	7421825	2860	2860	2860	2860	0
587	20240419	102500	7421825	2860	2860	2860	2860	0
588	20240419	102400	7421825	2860	2860	2860	2860	0
589	20240419	102300	7421825	2860	2860	2860	2860	0
590	20240419	102200	7421825	2860	2860	2860	2860	0
591	20240419	102100	7421825	2860	2860	2860	2860	0
592	20240419	102000	7421825	2860	2860	2860	2860	0
593	20240419	101900	7421825	2860	2860	2860	2860	0
594	20240419	101800	7421825	2860	2860	2860	2860	0
595	20240419	101700	7421825	2860	2860	2860	2860	73
596	20240419	101600	7213045	2860	2860	2860	2860	0
597	20240419	101500	7213045	2860	2860	2860	2860	0
598	20240419	101400	7213045	2860	2865	2865	2860	13
599	20240419	101300	7175815	2870	2870	2870	2870	0
600	20240419	101200	7175815	2870	2870	2870	2870	0
601	20240419	101100	7175815	2870	2870	2870	2870	0
602	20240419	101000	7175815	2870	2870	2870	2870	0
603	20240419	100900	7175815	2870	2870	2870	2870	0
604	20240419	100800	7175815	2870	2870	2870	2870	0
605	20240419	100700	7175815	2870	2870	2870	2870	257
606	20240419	100600	6438225	2875	2875	2875	2875	0
607	20240419	100500	6438225	2875	2875	2875	2875	0
608	20240419	100400	6438225	2875	2875	2875	2875	0
609	20240419	100300	6438225	2875	2875	2875	2875	10
610	20240419	100200	6409475	2880	2880	2880	2880	0
611	20240419	100100	6409475	2880	2880	2880	2880	0
612	20240419	100000	6409475	2880	2880	2880	2880	0
613	20240419	095900	6409475	2880	2880	2880	2880	24
614	20240419	095800	6340355	2880	2880	2880	2880	4
615	20240419	095700	6328835	2865	2875	2880	2865	29
616	20240419	095600	6245725	2880	2880	2880	2880	0
617	20240419	095500	6245725	2880	2875	2880	2875	3
618	20240419	095400	6237090	2880	2880	2880	2880	0
619	20240419	095300	6237090	2880	2880	2880	2880	1
620	20240419	095200	6234210	2880	2880	2880	2880	0
621	20240419	095100	6234210	2880	2880	2880	2880	0
622	20240419	095000	6234210	2880	2880	2880	2880	0
623	20240419	094900	6234210	2880	2880	2880	2880	0
624	20240419	094800	6234210	2880	2880	2880	2880	0
625	20240419	094700	6234210	2880	2880	2880	2880	0
626	20240419	094600	6234210	2880	2880	2880	2880	0
627	20240419	094500	6234210	2880	2880	2880	2880	0
628	20240419	094400	6234210	2880	2875	2880	2875	4
629	20240419	094300	6222705	2875	2875	2875	2875	0
630	20240419	094200	6222705	2875	2875	2875	2875	0
631	20240419	094100	6222705	2875	2875	2875	2875	0
632	20240419	094000	6222705	2875	2865	2875	2865	14
633	20240419	093900	6182585	2880	2880	2880	2880	0
634	20240419	093800	6182585	2880	2880	2880	2880	0
635	20240419	093700	6182585	2880	2880	2880	2880	20
636	20240419	093600	6124985	2880	2880	2880	2880	0
637	20240419	093500	6124985	2880	2880	2880	2880	0
638	20240419	093400	6124985	2880	2880	2880	2880	300
639	20240419	093300	5260985	2880	2880	2880	2880	0
640	20240419	093200	5260985	2880	2880	2880	2880	0
641	20240419	093100	5260985	2880	2880	2880	2880	0
642	20240419	093000	5260985	2880	2880	2880	2880	0
643	20240419	092900	5260985	2880	2880	2880	2880	0
644	20240419	092800	5260985	2880	2880	2880	2880	0
645	20240419	092700	5260985	2880	2880	2880	2880	0
646	20240419	092600	5260985	2880	2890	2890	2880	171
647	20240419	092500	4768495	2880	2885	2885	2880	100
648	20240419	092400	4480320	2890	2890	2890	2890	5
649	20240419	092300	4465870	2885	2885	2885	2885	13
650	20240419	092200	4428365	2885	2885	2885	2885	0
651	20240419	092100	4428365	2885	2885	2885	2885	2
652	20240419	092000	4422595	2885	2885	2885	2885	50
653	20240419	091900	4278345	2885	2885	2885	2885	0
654	20240419	091800	4278345	2885	2885	2885	2885	20
655	20240419	091700	4220645	2880	2880	2880	2880	0
656	20240419	091600	4220645	2880	2880	2880	2880	0
657	20240419	091500	4220645	2880	2880	2880	2880	0
658	20240419	091400	4220645	2880	2880	2880	2880	35
659	20240419	091300	4119845	2880	2880	2880	2880	0
660	20240419	091200	4119845	2880	2880	2880	2880	0
661	20240419	091100	4119845	2880	2880	2880	2880	1
662	20240419	091000	4116965	2870	2870	2870	2870	0
663	20240419	090900	4116965	2870	2870	2870	2870	35
664	20240419	090800	4016515	2905	2905	2905	2905	30
665	20240419	090700	3929365	2855	2855	2855	2855	0
666	20240419	090600	3929365	2855	2910	2910	2855	102
667	20240419	090500	3638045	2935	2935	2935	2935	0
668	20240419	090400	3638045	2935	2935	2935	2935	0
669	20240419	090300	3638045	2935	2935	2935	2935	55
670	20240419	090200	3476620	2970	2970	2970	2970	0
671	20240419	090100	3476620	2970	2970	2970	2970	0
672	20240419	090000	3476620	2970	2970	2970	2945	1171