KissMeData/396690/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	205800	276565050	2935	2935	2935	2935	978
3	20240419	205700	276565050	2935	2935	2935	2935	0
4	20240419	205600	276565050	2935	2935	2935	2935	0
5	20240419	205500	276565050	2935	2935	2935	2935	0
6	20240419	205400	276565050	2935	2935	2935	2935	0
7	20240419	205300	276565050	2935	2935	2935	2935	0
8	20240419	205200	276565050	2935	2935	2935	2935	0
9	20240419	205100	276565050	2935	2935	2935	2935	0
10	20240419	205000	276565050	2935	2935	2935	2935	0
11	20240419	204900	276565050	2935	2935	2935	2935	0
12	20240419	204800	276565050	2935	2935	2935	2935	0
13	20240419	204700	276565050	2935	2935	2935	2935	0
14	20240419	204600	276565050	2935	2935	2935	2935	0
15	20240419	204500	276565050	2935	2935	2935	2935	0
16	20240419	204400	276565050	2935	2935	2935	2935	0
17	20240419	204300	276565050	2935	2935	2935	2935	0
18	20240419	204200	276565050	2935	2935	2935	2935	0
19	20240419	204100	276565050	2935	2935	2935	2935	0
20	20240419	204000	276565050	2935	2935	2935	2935	0
21	20240419	203900	276565050	2935	2935	2935	2935	0
22	20240419	203800	276565050	2935	2935	2935	2935	0
23	20240419	203700	276565050	2935	2935	2935	2935	0
24	20240419	203600	276565050	2935	2935	2935	2935	0
25	20240419	203500	276565050	2935	2935	2935	2935	0
26	20240419	203400	276565050	2935	2935	2935	2935	0
27	20240419	203300	276565050	2935	2935	2935	2935	0
28	20240419	203200	276565050	2935	2935	2935	2935	0
29	20240419	203100	276565050	2935	2935	2935	2935	0
30	20240419	203000	276565050	2935	2935	2935	2935	0
31	20240419	202900	276565050	2935	2935	2935	2935	0
32	20240419	202800	276565050	2935	2935	2935	2935	978
33	20240419	202700	276565050	2935	2935	2935	2935	0
34	20240419	202600	276565050	2935	2935	2935	2935	0
35	20240419	202500	276565050	2935	2935	2935	2935	0
36	20240419	202400	276565050	2935	2935	2935	2935	0
37	20240419	202300	276565050	2935	2935	2935	2935	0
38	20240419	202200	276565050	2935	2935	2935	2935	0
39	20240419	202100	276565050	2935	2935	2935	2935	0
40	20240419	202000	276565050	2935	2935	2935	2935	0
41	20240419	201900	276565050	2935	2935	2935	2935	0
42	20240419	201800	276565050	2935	2935	2935	2935	0
43	20240419	201700	276565050	2935	2935	2935	2935	0
44	20240419	201600	276565050	2935	2935	2935	2935	0
45	20240419	201500	276565050	2935	2935	2935	2935	0
46	20240419	201400	276565050	2935	2935	2935	2935	0
47	20240419	201300	276565050	2935	2935	2935	2935	0
48	20240419	201200	276565050	2935	2935	2935	2935	0
49	20240419	201100	276565050	2935	2935	2935	2935	0
50	20240419	201000	276565050	2935	2935	2935	2935	0
51	20240419	200900	276565050	2935	2935	2935	2935	0
52	20240419	200800	276565050	2935	2935	2935	2935	0
53	20240419	200700	276565050	2935	2935	2935	2935	0
54	20240419	200600	276565050	2935	2935	2935	2935	0
55	20240419	200500	276565050	2935	2935	2935	2935	0
56	20240419	200400	276565050	2935	2935	2935	2935	0
57	20240419	200300	276565050	2935	2935	2935	2935	0
58	20240419	200200	276565050	2935	2935	2935	2935	0
59	20240419	200100	276565050	2935	2935	2935	2935	0
60	20240419	200000	276565050	2935	2935	2935	2935	0
61	20240419	195900	276565050	2935	2935	2935	2935	0
62	20240419	195800	276565050	2935	2935	2935	2935	978
63	20240419	195700	276565050	2935	2935	2935	2935	0
64	20240419	195600	276565050	2935	2935	2935	2935	0
65	20240419	195500	276565050	2935	2935	2935	2935	0
66	20240419	195400	276565050	2935	2935	2935	2935	0
67	20240419	195300	276565050	2935	2935	2935	2935	0
68	20240419	195200	276565050	2935	2935	2935	2935	0
69	20240419	195100	276565050	2935	2935	2935	2935	0
70	20240419	195000	276565050	2935	2935	2935	2935	0
71	20240419	194900	276565050	2935	2935	2935	2935	0
72	20240419	194800	276565050	2935	2935	2935	2935	0
73	20240419	194700	276565050	2935	2935	2935	2935	0
74	20240419	194600	276565050	2935	2935	2935	2935	0
75	20240419	194500	276565050	2935	2935	2935	2935	0
76	20240419	194400	276565050	2935	2935	2935	2935	0
77	20240419	194300	276565050	2935	2935	2935	2935	0
78	20240419	194200	276565050	2935	2935	2935	2935	0
79	20240419	194100	276565050	2935	2935	2935	2935	0
80	20240419	194000	276565050	2935	2935	2935	2935	0
81	20240419	193900	276565050	2935	2935	2935	2935	0
82	20240419	193800	276565050	2935	2935	2935	2935	0
83	20240419	193700	276565050	2935	2935	2935	2935	0
84	20240419	193600	276565050	2935	2935	2935	2935	0
85	20240419	193500	276565050	2935	2935	2935	2935	0
86	20240419	193400	276565050	2935	2935	2935	2935	0
87	20240419	193300	276565050	2935	2935	2935	2935	0
88	20240419	193200	276565050	2935	2935	2935	2935	0
89	20240419	193100	276565050	2935	2935	2935	2935	0
90	20240419	193000	276565050	2935	2935	2935	2935	0
91	20240419	192900	276565050	2935	2935	2935	2935	0
92	20240419	192800	276565050	2935	2935	2935	2935	978
93	20240419	192700	276565050	2935	2935	2935	2935	0
94	20240419	192600	276565050	2935	2935	2935	2935	0
95	20240419	192500	276565050	2935	2935	2935	2935	0
96	20240419	192400	276565050	2935	2935	2935	2935	0
97	20240419	192300	276565050	2935	2935	2935	2935	0
98	20240419	192200	276565050	2935	2935	2935	2935	0
99	20240419	192100	276565050	2935	2935	2935	2935	0
100	20240419	192000	276565050	2935	2935	2935	2935	0
101	20240419	191900	276565050	2935	2935	2935	2935	0
102	20240419	191800	276565050	2935	2935	2935	2935	0
103	20240419	191700	276565050	2935	2935	2935	2935	0
104	20240419	191600	276565050	2935	2935	2935	2935	0
105	20240419	191500	276565050	2935	2935	2935	2935	0
106	20240419	191400	276565050	2935	2935	2935	2935	0
107	20240419	191300	276565050	2935	2935	2935	2935	0
108	20240419	191200	276565050	2935	2935	2935	2935	0
109	20240419	191100	276565050	2935	2935	2935	2935	0
110	20240419	191000	276565050	2935	2935	2935	2935	0
111	20240419	190900	276565050	2935	2935	2935	2935	0
112	20240419	190800	276565050	2935	2935	2935	2935	0
113	20240419	190700	276565050	2935	2935	2935	2935	0
114	20240419	190600	276565050	2935	2935	2935	2935	0
115	20240419	190500	276565050	2935	2935	2935	2935	0
116	20240419	190400	276565050	2935	2935	2935	2935	0
117	20240419	190300	276565050	2935	2935	2935	2935	0
118	20240419	190200	276565050	2935	2935	2935	2935	0
119	20240419	190100	276565050	2935	2935	2935	2935	0
120	20240419	190000	276565050	2935	2935	2935	2935	0
121	20240419	185900	276565050	2935	2935	2935	2935	0
122	20240419	185800	276565050	2935	2935	2935	2935	978
123	20240419	185700	276565050	2935	2935	2935	2935	0
124	20240419	185600	276565050	2935	2935	2935	2935	0
125	20240419	185500	276565050	2935	2935	2935	2935	0
126	20240419	185400	276565050	2935	2935	2935	2935	0
127	20240419	185300	276565050	2935	2935	2935	2935	0
128	20240419	185200	276565050	2935	2935	2935	2935	0
129	20240419	185100	276565050	2935	2935	2935	2935	0
130	20240419	185000	276565050	2935	2935	2935	2935	0
131	20240419	184900	276565050	2935	2935	2935	2935	0
132	20240419	184800	276565050	2935	2935	2935	2935	0
133	20240419	184700	276565050	2935	2935	2935	2935	0
134	20240419	184600	276565050	2935	2935	2935	2935	0
135	20240419	184500	276565050	2935	2935	2935	2935	0
136	20240419	184400	276565050	2935	2935	2935	2935	0
137	20240419	184300	276565050	2935	2935	2935	2935	0
138	20240419	184200	276565050	2935	2935	2935	2935	0
139	20240419	184100	276565050	2935	2935	2935	2935	0
140	20240419	184000	276565050	2935	2935	2935	2935	0
141	20240419	183900	276565050	2935	2935	2935	2935	0
142	20240419	183800	276565050	2935	2935	2935	2935	0
143	20240419	183700	276565050	2935	2935	2935	2935	0
144	20240419	183600	276565050	2935	2935	2935	2935	0
145	20240419	183500	276565050	2935	2935	2935	2935	0
146	20240419	183400	276565050	2935	2935	2935	2935	0
147	20240419	183300	276565050	2935	2935	2935	2935	0
148	20240419	183200	276565050	2935	2935	2935	2935	0
149	20240419	183100	276565050	2935	2935	2935	2935	0
150	20240419	183000	276565050	2935	2935	2935	2935	0
151	20240419	182900	276565050	2935	2935	2935	2935	0
152	20240419	182800	276565050	2935	2935	2935	2935	978
153	20240419	182700	276565050	2935	2935	2935	2935	0
154	20240419	182600	276565050	2935	2935	2935	2935	0
155	20240419	182500	276565050	2935	2935	2935	2935	0
156	20240419	182400	276565050	2935	2935	2935	2935	0
157	20240419	182300	276565050	2935	2935	2935	2935	0
158	20240419	182200	276565050	2935	2935	2935	2935	0
159	20240419	182100	276565050	2935	2935	2935	2935	0
160	20240419	182000	276565050	2935	2935	2935	2935	0
161	20240419	181900	276565050	2935	2935	2935	2935	0
162	20240419	181800	276565050	2935	2935	2935	2935	0
163	20240419	181700	276565050	2935	2935	2935	2935	0
164	20240419	181600	276565050	2935	2935	2935	2935	0
165	20240419	181500	276565050	2935	2935	2935	2935	0
166	20240419	181400	276565050	2935	2935	2935	2935	0
167	20240419	181300	276565050	2935	2935	2935	2935	0
168	20240419	181200	276565050	2935	2935	2935	2935	0
169	20240419	181100	276565050	2935	2935	2935	2935	0
170	20240419	181000	276565050	2935	2935	2935	2935	0
171	20240419	180900	276565050	2935	2935	2935	2935	0
172	20240419	180800	276565050	2935	2935	2935	2935	0
173	20240419	180700	276565050	2935	2935	2935	2935	0
174	20240419	180600	276565050	2935	2935	2935	2935	0
175	20240419	180500	276565050	2935	2935	2935	2935	0
176	20240419	180400	276565050	2935	2935	2935	2935	0
177	20240419	180300	276565050	2935	2935	2935	2935	0
178	20240419	180200	276565050	2935	2935	2935	2935	0
179	20240419	180100	276565050	2935	2935	2935	2935	0
180	20240419	180000	276565050	2935	2935	2935	2935	0
181	20240419	175900	276565050	2935	2935	2935	2935	0
182	20240419	175800	276565050	2935	2935	2935	2935	978
183	20240419	175700	276565050	2935	2935	2935	2935	0
184	20240419	175600	276565050	2935	2935	2935	2935	0
185	20240419	175500	276565050	2935	2935	2935	2935	0
186	20240419	175400	276565050	2935	2935	2935	2935	0
187	20240419	175300	276565050	2935	2935	2935	2935	0
188	20240419	175200	276565050	2935	2935	2935	2935	0
189	20240419	175100	276565050	2935	2935	2935	2935	0
190	20240419	175000	276565050	2935	2935	2935	2935	0
191	20240419	174900	276565050	2935	2935	2935	2935	0
192	20240419	174800	276565050	2935	2935	2935	2935	0
193	20240419	174700	276565050	2935	2935	2935	2935	0
194	20240419	174600	276565050	2935	2935	2935	2935	0
195	20240419	174500	276565050	2935	2935	2935	2935	0
196	20240419	174400	276565050	2935	2935	2935	2935	0
197	20240419	174300	276565050	2935	2935	2935	2935	0
198	20240419	174200	276565050	2935	2935	2935	2935	0
199	20240419	174100	276565050	2935	2935	2935	2935	0
200	20240419	174000	276565050	2935	2935	2935	2935	0
201	20240419	173900	276565050	2935	2935	2935	2935	0
202	20240419	173800	276565050	2935	2935	2935	2935	0
203	20240419	173700	276565050	2935	2935	2935	2935	0
204	20240419	173600	276565050	2935	2935	2935	2935	0
205	20240419	173500	276565050	2935	2935	2935	2935	0
206	20240419	173400	276565050	2935	2935	2935	2935	0
207	20240419	173300	276565050	2935	2935	2935	2935	0
208	20240419	173200	276565050	2935	2935	2935	2935	0
209	20240419	173100	276565050	2935	2935	2935	2935	0
210	20240419	173000	276565050	2935	2935	2935	2935	0
211	20240419	172900	276565050	2935	2935	2935	2935	0
212	20240419	172800	276565050	2935	2935	2935	2935	978
213	20240419	172700	276565050	2935	2935	2935	2935	0
214	20240419	172600	276565050	2935	2935	2935	2935	0
215	20240419	172500	276565050	2935	2935	2935	2935	0
216	20240419	172400	276565050	2935	2935	2935	2935	0
217	20240419	172300	276565050	2935	2935	2935	2935	0
218	20240419	172200	276565050	2935	2935	2935	2935	0
219	20240419	172100	276565050	2935	2935	2935	2935	0
220	20240419	172000	276565050	2935	2935	2935	2935	0
221	20240419	171900	276565050	2935	2935	2935	2935	0
222	20240419	171800	276565050	2935	2935	2935	2935	0
223	20240419	171700	276565050	2935	2935	2935	2935	0
224	20240419	171600	276565050	2935	2935	2935	2935	0
225	20240419	171500	276565050	2935	2935	2935	2935	0
226	20240419	171400	276565050	2935	2935	2935	2935	0
227	20240419	171300	276565050	2935	2935	2935	2935	0
228	20240419	171200	276565050	2935	2935	2935	2935	0
229	20240419	171100	276565050	2935	2935	2935	2935	0
230	20240419	171000	276565050	2935	2935	2935	2935	0
231	20240419	170900	276565050	2935	2935	2935	2935	0
232	20240419	170800	276565050	2935	2935	2935	2935	0
233	20240419	170700	276565050	2935	2935	2935	2935	0
234	20240419	170600	276565050	2935	2935	2935	2935	0
235	20240419	170500	276565050	2935	2935	2935	2935	0
236	20240419	170400	276565050	2935	2935	2935	2935	0
237	20240419	170300	276565050	2935	2935	2935	2935	0
238	20240419	170200	276565050	2935	2935	2935	2935	0
239	20240419	170100	276565050	2935	2935	2935	2935	0
240	20240419	170000	276565050	2935	2935	2935	2935	0
241	20240419	165900	276565050	2935	2935	2935	2935	0
242	20240419	165800	276565050	2935	2935	2935	2935	978
243	20240419	165700	276565050	2935	2935	2935	2935	0
244	20240419	165600	276565050	2935	2935	2935	2935	0
245	20240419	165500	276565050	2935	2935	2935	2935	0
246	20240419	165400	276565050	2935	2935	2935	2935	0
247	20240419	165300	276565050	2935	2935	2935	2935	0
248	20240419	165200	276565050	2935	2935	2935	2935	0
249	20240419	165100	276565050	2935	2935	2935	2935	0
250	20240419	165000	276565050	2935	2935	2935	2935	0
251	20240419	164900	276565050	2935	2935	2935	2935	0
252	20240419	164800	276565050	2935	2935	2935	2935	0
253	20240419	164700	276565050	2935	2935	2935	2935	0
254	20240419	164600	276565050	2935	2935	2935	2935	0
255	20240419	164500	276565050	2935	2935	2935	2935	0
256	20240419	164400	276565050	2935	2935	2935	2935	0
257	20240419	164300	276565050	2935	2935	2935	2935	0
258	20240419	164200	276565050	2935	2935	2935	2935	0
259	20240419	164100	276565050	2935	2935	2935	2935	0
260	20240419	164000	276565050	2935	2935	2935	2935	0
261	20240419	163900	276565050	2935	2935	2935	2935	0
262	20240419	163800	276565050	2935	2935	2935	2935	0
263	20240419	163700	276565050	2935	2935	2935	2935	0
264	20240419	163600	276565050	2935	2935	2935	2935	0
265	20240419	163500	276565050	2935	2935	2935	2935	0
266	20240419	163400	276565050	2935	2935	2935	2935	0
267	20240419	163300	276565050	2935	2935	2935	2935	0
268	20240419	163200	276565050	2935	2935	2935	2935	0
269	20240419	163100	276565050	2935	2935	2935	2935	0
270	20240419	163000	276565050	2935	2935	2935	2935	0
271	20240419	162900	276565050	2935	2935	2935	2935	0
272	20240419	162800	276565050	2935	2935	2935	2935	978
273	20240419	162700	276565050	2935	2935	2935	2935	0
274	20240419	162600	276565050	2935	2935	2935	2935	0
275	20240419	162500	276565050	2935	2935	2935	2935	0
276	20240419	162400	276565050	2935	2935	2935	2935	0
277	20240419	162300	276565050	2935	2935	2935	2935	0
278	20240419	162200	276565050	2935	2935	2935	2935	0
279	20240419	162100	276565050	2935	2935	2935	2935	0
280	20240419	162000	276565050	2935	2935	2935	2935	0
281	20240419	161900	276565050	2935	2935	2935	2935	0
282	20240419	161800	276565050	2935	2935	2935	2935	0
283	20240419	161700	276565050	2935	2935	2935	2935	0
284	20240419	161600	276565050	2935	2935	2935	2935	0
285	20240419	161500	276565050	2935	2935	2935	2935	0
286	20240419	161400	276565050	2935	2935	2935	2935	0
287	20240419	161300	276565050	2935	2935	2935	2935	0
288	20240419	161200	276565050	2935	2935	2935	2935	0
289	20240419	161100	276565050	2935	2935	2935	2935	0
290	20240419	161000	276565050	2935	2935	2935	2935	0
291	20240419	160900	276565050	2935	2935	2935	2935	0
292	20240419	160800	276565050	2935	2935	2935	2935	0
293	20240419	160700	276565050	2935	2935	2935	2935	0
294	20240419	160600	276565050	2935	2935	2935	2935	0
295	20240419	160500	276565050	2935	2935	2935	2935	0
296	20240419	160400	276565050	2935	2935	2935	2935	0
297	20240419	160300	276565050	2935	2935	2935	2935	0
298	20240419	160200	276565050	2935	2935	2935	2935	0
299	20240419	160100	276565050	2935	2935	2935	2935	0
300	20240419	160000	276565050	2935	2935	2935	2935	0
301	20240419	155900	276565050	2935	2935	2935	2935	0
302	20240419	155800	276565050	2935	2935	2935	2935	978
303	20240419	155700	276565050	2935	2935	2935	2935	0
304	20240419	155600	276565050	2935	2935	2935	2935	0
305	20240419	155500	276565050	2935	2935	2935	2935	0
306	20240419	155400	276565050	2935	2935	2935	2935	0
307	20240419	155300	276565050	2935	2935	2935	2935	0
308	20240419	155200	276565050	2935	2935	2935	2935	0
309	20240419	155100	276565050	2935	2935	2935	2935	0
310	20240419	155000	276565050	2935	2935	2935	2935	0
311	20240419	154900	276565050	2935	2935	2935	2935	0
312	20240419	154800	276565050	2935	2935	2935	2935	0
313	20240419	154700	276565050	2935	2935	2935	2935	0
314	20240419	154600	276565050	2935	2935	2935	2935	0
315	20240419	154500	276565050	2935	2935	2935	2935	0
316	20240419	154400	276565050	2935	2935	2935	2935	0
317	20240419	154300	276565050	2935	2935	2935	2935	0
318	20240419	154200	276565050	2935	2935	2935	2935	0
319	20240419	154100	276565050	2935	2935	2935	2935	0
320	20240419	154000	276565050	2935	2935	2935	2935	0
321	20240419	153900	276565050	2935	2935	2935	2935	0
322	20240419	153800	276565050	2935	2935	2935	2935	0
323	20240419	153700	276565050	2935	2935	2935	2935	0
324	20240419	153600	276565050	2935	2935	2935	2935	0
325	20240419	153500	276565050	2935	2935	2935	2935	0
326	20240419	153400	276565050	2935	2935	2935	2935	0
327	20240419	153300	276565050	2935	2935	2935	2935	0
328	20240419	153200	276565050	2935	2935	2935	2935	0
329	20240419	153100	276565050	2935	2935	2935	2935	0
330	20240419	153000	276565050	2935	2935	2935	2935	978
331	20240419	152900	273694620	2935	2935	2935	2935	0
332	20240419	152800	273694620	2935	2935	2935	2935	0
333	20240419	152700	273694620	2935	2935	2935	2935	0
334	20240419	152600	273694620	2935	2935	2935	2935	0
335	20240419	152500	273694620	2935	2935	2935	2935	0
336	20240419	152400	273694620	2935	2935	2935	2935	0
337	20240419	152300	273694620	2935	2935	2935	2935	0
338	20240419	152200	273694620	2935	2935	2935	2935	0
339	20240419	152100	273694620	2935	2935	2935	2935	0
340	20240419	152000	273694620	2935	2935	2935	2935	0
341	20240419	151900	273694620	2935	2935	2935	2920	119
342	20240419	151800	273345640	2930	2930	2935	2920	1487
343	20240419	151700	268990135	2930	2930	2930	2930	41
344	20240419	151600	268870005	2930	2930	2930	2930	14
345	20240419	151500	268828985	2930	2930	2930	2930	2
346	20240419	151400	268823125	2930	2930	2930	2930	7
347	20240419	151300	268802615	2930	2930	2930	2930	0
348	20240419	151200	268802615	2930	2930	2930	2930	3
349	20240419	151100	268793825	2930	2930	2930	2930	18
350	20240419	151000	268741085	2930	2930	2930	2930	30
351	20240419	150900	268653185	2930	2930	2930	2930	0
352	20240419	150800	268653185	2930	2930	2930	2930	0
353	20240419	150700	268653185	2930	2925	2930	2925	9
354	20240419	150600	268626845	2930	2930	2930	2930	11
355	20240419	150500	268594615	2930	2930	2930	2930	50
356	20240419	150400	268448115	2930	2920	2930	2920	61
357	20240419	150300	268269985	2930	2925	2930	2925	69
358	20240419	150200	268068155	2925	2930	2930	2920	858
359	20240419	150100	265562360	2930	2930	2930	2930	67
360	20240419	150000	265366050	2935	2935	2935	2935	0
361	20240419	145900	265366050	2935	2935	2935	2935	0
362	20240419	145800	265366050	2935	2935	2935	2935	0
363	20240419	145700	265366050	2935	2935	2935	2935	1
364	20240419	145600	265363115	2920	2920	2920	2920	0
365	20240419	145500	265363115	2920	2920	2920	2920	0
366	20240419	145400	265363115	2920	2935	2935	2920	5429
367	20240419	145300	249498925	2935	2935	2935	2935	0
368	20240419	145200	249498925	2935	2935	2935	2935	35
369	20240419	145100	249396200	2935	2935	2935	2935	0
370	20240419	145000	249396200	2935	2930	2935	2930	51
371	20240419	144900	249246765	2935	2935	2935	2935	0
372	20240419	144800	249246765	2935	2935	2935	2935	0
373	20240419	144700	249246765	2935	2935	2935	2935	0
374	20240419	144600	249246765	2935	2925	2935	2925	2
375	20240419	144500	249240905	2925	2935	2935	2925	128
376	20240419	144400	248865480	2935	2935	2935	2935	3
377	20240419	144300	248856675	2935	2935	2935	2935	10
378	20240419	144200	248827325	2935	2935	2935	2935	1
379	20240419	144100	248824390	2935	2930	2935	2930	10
380	20240419	144000	248795085	2930	2930	2930	2930	250
381	20240419	143900	248062585	2930	2930	2930	2930	801
382	20240419	143800	245715655	2930	2925	2930	2925	11
383	20240419	143700	245683450	2930	2930	2930	2930	10
384	20240419	143600	245654150	2930	2930	2930	2930	0
385	20240419	143500	245654150	2930	2930	2930	2930	280
386	20240419	143400	244833750	2930	2930	2930	2930	5
387	20240419	143300	244819100	2925	2930	2930	2925	32
388	20240419	143200	244725470	2930	2930	2930	2930	0
389	20240419	143100	244725470	2930	2930	2930	2930	0
390	20240419	143000	244725470	2930	2930	2930	2930	27
391	20240419	142900	244646360	2930	2930	2930	2930	1
392	20240419	142800	244643430	2930	2930	2930	2930	11
393	20240419	142700	244611200	2930	2930	2930	2930	0
394	20240419	142600	244611200	2930	2930	2930	2930	31
395	20240419	142500	244520370	2930	2930	2930	2930	12
396	20240419	142400	244485210	2930	2930	2930	2930	105
397	20240419	142300	244177560	2930	2930	2930	2930	351
398	20240419	142200	243149130	2930	2930	2930	2930	197
399	20240419	142100	242571920	2930	2930	2930	2930	0
400	20240419	142000	242571920	2930	2930	2930	2930	0
401	20240419	141900	242571920	2930	2930	2930	2930	28
402	20240419	141800	242489880	2930	2930	2930	2930	25
403	20240419	141700	242416630	2930	2930	2930	2930	20
404	20240419	141600	242358030	2930	2930	2930	2930	10
405	20240419	141500	242328730	2930	2930	2930	2930	0
406	20240419	141400	242328730	2930	2930	2930	2930	55
407	20240419	141300	242167580	2930	2930	2930	2930	40
408	20240419	141200	242050380	2930	2930	2930	2930	1
409	20240419	141100	242047450	2925	2925	2925	2925	0
410	20240419	141000	242047450	2925	2925	2925	2925	0
411	20240419	140900	242047450	2925	2925	2925	2925	0
412	20240419	140800	242047450	2925	2925	2925	2925	0
413	20240419	140700	242047450	2925	2925	2925	2925	5
414	20240419	140600	242032825	2930	2930	2930	2930	22
415	20240419	140500	241968365	2930	2930	2930	2930	0
416	20240419	140400	241968365	2930	2930	2930	2930	0
417	20240419	140300	241968365	2930	2930	2930	2930	0
418	20240419	140200	241968365	2930	2930	2930	2930	20
419	20240419	140100	241909765	2930	2930	2930	2930	32
420	20240419	140000	241816005	2930	2930	2930	2930	186
421	20240419	135900	241271025	2930	2930	2930	2930	0
422	20240419	135800	241271025	2930	2930	2930	2930	0
423	20240419	135700	241271025	2930	2930	2930	2930	0
424	20240419	135600	241271025	2930	2930	2930	2930	1
425	20240419	135500	241268095	2930	2930	2930	2930	0
426	20240419	135400	241268095	2930	2930	2930	2930	2
427	20240419	135300	241262235	2930	2930	2930	2930	4
428	20240419	135200	241250515	2930	2930	2930	2930	0
429	20240419	135100	241250515	2930	2930	2930	2930	0
430	20240419	135000	241250515	2930	2930	2930	2930	0
431	20240419	134900	241250515	2930	2930	2930	2930	1
432	20240419	134800	241247585	2930	2930	2930	2930	0
433	20240419	134700	241247585	2930	2930	2930	2930	1
434	20240419	134600	241244655	2930	2930	2930	2930	0
435	20240419	134500	241244655	2930	2925	2930	2925	101
436	20240419	134400	240949225	2930	2930	2930	2930	0
437	20240419	134300	240949225	2930	2925	2930	2925	700
438	20240419	134200	238900165	2925	2925	2925	2925	1
439	20240419	134100	238897240	2925	2925	2925	2925	0
440	20240419	134000	238897240	2925	2925	2925	2925	0
441	20240419	133900	238897240	2925	2925	2925	2925	10
442	20240419	133800	238867990	2925	2925	2925	2925	0
443	20240419	133700	238867990	2925	2930	2930	2925	111
444	20240419	133600	238543265	2930	2930	2930	2930	5
445	20240419	133500	238528615	2930	2930	2930	2930	18
446	20240419	133400	238475875	2930	2930	2930	2930	7
447	20240419	133300	238455365	2930	2930	2930	2930	50
448	20240419	133200	238308865	2930	2930	2930	2930	0
449	20240419	133100	238308865	2930	2930	2930	2930	116
450	20240419	133000	237968985	2930	2930	2930	2930	0
451	20240419	132900	237968985	2930	2930	2930	2930	20
452	20240419	132800	237910385	2930	2930	2930	2930	11
453	20240419	132700	237878155	2930	2930	2930	2930	2
454	20240419	132600	237872295	2930	2930	2930	2930	0
455	20240419	132500	237872295	2930	2930	2930	2930	10
456	20240419	132400	237842995	2930	2930	2930	2930	0
457	20240419	132300	237842995	2930	2925	2930	2910	6392
458	20240419	132200	219213805	2930	2930	2930	2930	21
459	20240419	132100	219152275	2930	2930	2930	2930	0
460	20240419	132000	219152275	2930	2930	2930	2930	17
461	20240419	131900	219102465	2930	2930	2930	2930	540
462	20240419	131800	217520265	2930	2930	2930	2930	17
463	20240419	131700	217470455	2930	2930	2930	2930	0
464	20240419	131600	217470455	2930	2930	2930	2930	70
465	20240419	131500	217265355	2930	2930	2930	2930	350
466	20240419	131400	216239855	2930	2930	2930	2930	260
467	20240419	131300	215478055	2935	2935	2935	2935	10
468	20240419	131200	215448705	2935	2935	2935	2935	3
469	20240419	131100	215439900	2935	2935	2935	2935	10
470	20240419	131000	215410550	2935	2935	2935	2935	1
471	20240419	130900	215407615	2935	2935	2935	2935	0
472	20240419	130800	215407615	2935	2935	2935	2935	20
473	20240419	130700	215348915	2935	2935	2935	2935	10
474	20240419	130600	215319565	2935	2935	2935	2935	0
475	20240419	130500	215319565	2935	2935	2935	2935	100
476	20240419	130400	215026065	2935	2935	2935	2935	16
477	20240419	130300	214979105	2935	2935	2935	2935	0
478	20240419	130200	214979105	2935	2935	2935	2935	821
479	20240419	130100	212569470	2935	2935	2935	2935	22
480	20240419	130000	212504900	2925	2925	2925	2925	0
481	20240419	125900	212504900	2925	2920	2935	2920	20541
482	20240419	125800	152499320	2920	2920	2920	2920	10
483	20240419	125700	152470120	2920	2920	2920	2920	15
484	20240419	125600	152426320	2920	2920	2920	2920	531
485	20240419	125500	150875800	2920	2920	2920	2920	16
486	20240419	125400	150829080	2920	2920	2920	2920	210
487	20240419	125300	150215880	2915	2915	2915	2915	0
488	20240419	125200	150215880	2915	2915	2915	2915	6719
489	20240419	125100	130629995	2915	2915	2915	2915	1000
490	20240419	125000	127714995	2915	2915	2915	2915	0
491	20240419	124900	127714995	2915	2915	2915	2915	65
492	20240419	124800	127525520	2915	2915	2915	2915	0
493	20240419	124700	127525520	2915	2915	2915	2915	350
494	20240419	124600	126505270	2915	2915	2915	2915	100
495	20240419	124500	126213770	2915	2915	2915	2910	802
496	20240419	124400	123879400	2915	2915	2915	2915	22
497	20240419	124300	123815270	2915	2915	2915	2915	0
498	20240419	124200	123815270	2915	2915	2915	2915	34
499	20240419	124100	123716160	2915	2915	2915	2915	503
500	20240419	124000	122249915	2915	2915	2915	2915	1
501	20240419	123900	122247000	2915	2915	2915	2915	127
502	20240419	123800	121876795	2915	2915	2915	2915	10
503	20240419	123700	121847645	2915	2915	2915	2915	83
504	20240419	123600	121605700	2915	2915	2915	2915	0
505	20240419	123500	121605700	2915	2915	2915	2915	16
506	20240419	123400	121559060	2915	2915	2915	2915	25
507	20240419	123300	121486185	2915	2915	2915	2915	165
508	20240419	123200	121005210	2915	2915	2915	2915	21
509	20240419	123100	120943995	2915	2915	2915	2915	0
510	20240419	123000	120943995	2915	2915	2915	2915	1
511	20240419	122900	120941080	2910	2910	2910	2910	0
512	20240419	122800	120941080	2910	2910	2910	2910	1
513	20240419	122700	120938170	2910	2915	2915	2910	170
514	20240419	122600	120443460	2915	2915	2915	2915	10
515	20240419	122500	120414310	2915	2915	2915	2915	100
516	20240419	122400	120122810	2915	2915	2915	2915	2
517	20240419	122300	120116980	2915	2915	2915	2915	0
518	20240419	122200	120116980	2915	2915	2915	2915	4
519	20240419	122100	120105320	2915	2915	2915	2915	0
520	20240419	122000	120105320	2915	2915	2915	2915	3
521	20240419	121900	120096575	2910	2910	2910	2910	0
522	20240419	121800	120096575	2910	2915	2915	2910	107
523	20240419	121700	119785170	2915	2915	2915	2915	121
524	20240419	121600	119432455	2915	2915	2915	2915	22
525	20240419	121500	119368325	2915	2915	2915	2915	0
526	20240419	121400	119368325	2915	2910	2915	2910	142
527	20240419	121300	118954895	2910	2910	2910	2910	0
528	20240419	121200	118954895	2910	2910	2910	2910	0
529	20240419	121100	118954895	2910	2910	2910	2910	100
530	20240419	121000	118663895	2915	2915	2915	2915	2
531	20240419	120900	118658065	2910	2915	2915	2910	151
532	20240419	120800	118218630	2915	2915	2915	2915	6
533	20240419	120700	118201140	2910	2910	2910	2910	100
534	20240419	120600	117910140	2915	2915	2915	2915	0
535	20240419	120500	117910140	2915	2915	2915	2915	101
536	20240419	120400	117615725	2915	2920	2920	2915	411
537	20240419	120300	116417435	2915	2915	2915	2915	0
538	20240419	120200	116417435	2915	2915	2915	2915	1168
539	20240419	120100	113012715	2915	2915	2915	2915	0
540	20240419	120000	113012715	2915	2915	2915	2915	2
541	20240419	115900	113006885	2915	2915	2915	2915	330
542	20240419	115800	112044935	2915	2915	2915	2915	1580
543	20240419	115700	107439235	2910	2910	2910	2910	580
544	20240419	115600	105751435	2915	2915	2915	2915	5
545	20240419	115500	105736860	2915	2915	2915	2915	713
546	20240419	115400	103658465	2915	2920	2920	2915	1323
547	20240419	115300	99799385	2920	2920	2920	2920	0
548	20240419	115200	99799385	2920	2920	2920	2920	0
549	20240419	115100	99799385	2920	2920	2920	2920	3000
550	20240419	115000	91039385	2920	2920	2920	2920	199
551	20240419	114900	90458305	2920	2925	2925	2920	25
552	20240419	114800	90385285	2920	2920	2920	2920	0
553	20240419	114700	90385285	2920	2920	2920	2920	0
554	20240419	114600	90385285	2920	2920	2920	2920	0
555	20240419	114500	90385285	2920	2920	2920	2920	0
556	20240419	114400	90385285	2920	2920	2920	2920	0
557	20240419	114300	90385285	2920	2920	2920	2920	1
558	20240419	114200	90382365	2930	2930	2930	2930	0
559	20240419	114100	90382365	2930	2930	2930	2930	0
560	20240419	114000	90382365	2930	2930	2930	2930	0
561	20240419	113900	90382365	2930	2930	2930	2930	0
562	20240419	113800	90382365	2930	2930	2930	2930	0
563	20240419	113700	90382365	2930	2930	2930	2930	1
564	20240419	113600	90379435	2925	2925	2930	2925	629
565	20240419	113500	88539605	2925	2930	2930	2925	3535
566	20240419	113400	78185280	2935	2935	2935	2935	1
567	20240419	113300	78182345	2935	2940	2940	2935	351
568	20240419	113200	77150410	2935	2935	2935	2935	1001
569	20240419	113100	74212475	2935	2935	2935	2935	1517
570	20240419	113000	69760080	2940	2945	2945	2940	550
571	20240419	112900	68143070	2940	2940	2940	2940	0
572	20240419	112800	68143070	2940	2940	2940	2940	0
573	20240419	112700	68143070	2940	2940	2940	2940	214
574	20240419	112600	67513910	2945	2945	2945	2945	1
575	20240419	112500	67510965	2945	2945	2945	2945	0
576	20240419	112400	67510965	2945	2945	2945	2945	15
577	20240419	112300	67466790	2945	2945	2945	2945	0
578	20240419	112200	67466790	2945	2945	2945	2945	1
579	20240419	112100	67463845	2945	2945	2945	2945	1
580	20240419	112000	67460900	2945	2945	2945	2945	339
581	20240419	111900	66462545	2945	2945	2945	2945	119
582	20240419	111800	66112090	2945	2945	2945	2945	1
583	20240419	111700	66109145	2940	2945	2945	2940	4
584	20240419	111600	66097380	2945	2945	2945	2940	202
585	20240419	111500	65502495	2940	2940	2940	2940	10
586	20240419	111400	65473095	2945	2945	2945	2945	7
587	20240419	111300	65452480	2945	2940	2945	2940	577
588	20240419	111200	63756095	2945	2945	2945	2945	1
589	20240419	111100	63753150	2940	2940	2940	2940	100
590	20240419	111000	63459150	2940	2945	2945	2940	51
591	20240419	110900	63309200	2945	2945	2945	2940	731
592	20240419	110800	61159685	2945	2945	2945	2945	17
593	20240419	110700	61109620	2940	2945	2945	2940	3949
594	20240419	110600	49483115	2950	2950	2950	2950	3
595	20240419	110500	49474265	2950	2950	2950	2950	0
596	20240419	110400	49474265	2950	2950	2950	2950	50
597	20240419	110300	49326765	2950	2950	2950	2950	1
598	20240419	110200	49323815	2945	2945	2945	2945	48
599	20240419	110100	49182455	2950	2950	2950	2950	3
600	20240419	110000	49173605	2950	2950	2950	2950	10
601	20240419	105900	49144105	2950	2950	2950	2950	2
602	20240419	105800	49138205	2950	2950	2950	2950	12
603	20240419	105700	49102805	2950	2950	2950	2950	0
604	20240419	105600	49102805	2950	2950	2950	2950	2
605	20240419	105500	49096905	2950	2950	2950	2950	4
606	20240419	105400	49085105	2950	2950	2950	2950	0
607	20240419	105300	49085105	2950	2950	2950	2950	5
608	20240419	105200	49070355	2950	2950	2950	2950	0
609	20240419	105100	49070355	2950	2950	2950	2950	24
610	20240419	105000	48999555	2950	2950	2950	2950	12
611	20240419	104900	48964155	2950	2950	2950	2950	53
612	20240419	104800	48807805	2950	2950	2950	2950	7
613	20240419	104700	48787155	2950	2950	2950	2950	0
614	20240419	104600	48787155	2950	2950	2950	2950	16
615	20240419	104500	48739955	2950	2950	2950	2950	13
616	20240419	104400	48701605	2950	2950	2950	2950	5
617	20240419	104300	48686855	2950	2950	2950	2950	0
618	20240419	104200	48686855	2950	2950	2950	2950	4
619	20240419	104100	48675055	2950	2955	2955	2950	853
620	20240419	104000	46158105	2960	2960	2960	2960	0
621	20240419	103900	46158105	2960	2960	2960	2960	1
622	20240419	103800	46155145	2955	2960	2960	2955	76
623	20240419	103700	45930435	2960	2960	2960	2960	2
624	20240419	103600	45924515	2960	2960	2960	2960	4
625	20240419	103500	45912675	2960	2960	2960	2960	21
626	20240419	103400	45850515	2960	2960	2960	2960	2
627	20240419	103300	45844595	2960	2960	2960	2960	1
628	20240419	103200	45841635	2950	2950	2950	2950	0
629	20240419	103100	45841635	2950	2950	2950	2950	0
630	20240419	103000	45841635	2950	2960	2960	2950	65
631	20240419	102900	45649375	2960	2960	2960	2960	11
632	20240419	102800	45616815	2955	2955	2955	2955	0
633	20240419	102700	45616815	2955	2955	2955	2950	967
634	20240419	102600	42764115	2960	2960	2960	2960	0
635	20240419	102500	42764115	2960	2960	2960	2960	44
636	20240419	102400	42633875	2950	2960	2960	2950	820
637	20240419	102300	40212495	2965	2965	2965	2965	50
638	20240419	102200	40064245	2965	2965	2965	2965	5
639	20240419	102100	40049420	2965	2965	2965	2965	31
640	20240419	102000	39957505	2965	2965	2965	2965	0
641	20240419	101900	39957505	2965	2965	2965	2965	68
642	20240419	101800	39755885	2960	2965	2965	2960	784
643	20240419	101700	37435070	2965	2965	2965	2965	0
644	20240419	101600	37435070	2965	2965	2965	2965	0
645	20240419	101500	37435070	2965	2965	2965	2965	0
646	20240419	101400	37435070	2965	2965	2965	2965	0
647	20240419	101300	37435070	2965	2965	2965	2965	4
648	20240419	101200	37423210	2965	2965	2965	2965	169
649	20240419	101100	36922125	2965	2965	2965	2965	8
650	20240419	101000	36898405	2965	2965	2965	2965	20
651	20240419	100900	36839105	2965	2965	2965	2965	3
652	20240419	100800	36830210	2965	2965	2965	2965	1
653	20240419	100700	36827245	2960	2960	2960	2960	0
654	20240419	100600	36827245	2960	2960	2960	2960	857
655	20240419	100500	34290525	2950	2950	2950	2950	10
656	20240419	100400	34261025	2950	2950	2950	2950	0
657	20240419	100300	34261025	2950	2950	2950	2950	2030
658	20240419	100200	28272525	2960	2960	2960	2955	167
659	20240419	100100	27778705	2960	2950	2960	2950	4020
660	20240419	100000	15919505	2960	2950	2960	2950	495
661	20240419	095900	14459225	2960	2960	2960	2950	323
662	20240419	095800	13504145	2960	2960	2965	2950	853
663	20240419	095700	10984760	2965	2965	2965	2965	5
664	20240419	095600	10969935	2965	2965	2965	2965	1
665	20240419	095500	10966970	2965	2965	2965	2965	12
666	20240419	095400	10931390	2965	2965	2965	2965	2
667	20240419	095300	10925460	2965	2965	2965	2965	1008
668	20240419	095200	7936740	2955	2965	2965	2955	800
669	20240419	095100	5570925	2970	2970	2970	2970	8
670	20240419	095000	5547165	2975	2975	2975	2975	0
671	20240419	094900	5547165	2975	2975	2975	2975	0
672	20240419	094800	5547165	2975	2970	2975	2970	136
673	20240419	094700	5142745	2975	2975	2975	2975	208
674	20240419	094600	4523945	2975	2975	2975	2975	73
675	20240419	094500	4306770	2980	2980	2980	2980	0
676	20240419	094400	4306770	2980	2980	2980	2980	2
677	20240419	094300	4300810	2980	2980	2980	2975	14
678	20240419	094200	4259140	2980	2980	2980	2980	5
679	20240419	094100	4244240	2980	2980	2980	2980	5
680	20240419	094000	4229340	2980	2980	2980	2980	5
681	20240419	093900	4214440	2980	2980	2980	2980	8
682	20240419	093800	4190600	2980	2980	2980	2980	14
683	20240419	093700	4148880	2980	2985	2985	2980	55
684	20240419	093600	3984875	2985	2985	2985	2985	0
685	20240419	093500	3984875	2985	2985	2985	2985	1
686	20240419	093400	3981890	2980	2980	2980	2980	0
687	20240419	093300	3981890	2980	2980	2980	2980	10
688	20240419	093200	3952090	2985	2985	2985	2985	11
689	20240419	093100	3919255	2980	2980	2980	2980	0
690	20240419	093000	3919255	2980	2985	2985	2980	23
691	20240419	092900	3850700	2985	2985	2985	2985	0
692	20240419	092800	3850700	2985	2985	2985	2985	1
693	20240419	092700	3847715	2985	2985	2985	2985	7
694	20240419	092600	3826820	2985	2990	2990	2985	114
695	20240419	092500	3486525	2990	2990	2990	2990	20
696	20240419	092400	3426725	2990	2990	2990	2990	0
697	20240419	092300	3426725	2990	2990	2990	2990	50
698	20240419	092200	3277225	2985	2985	2985	2985	0
699	20240419	092100	3277225	2985	2985	2985	2985	200
700	20240419	092000	2680225	2990	2990	2990	2990	0
701	20240419	091900	2680225	2990	2990	2990	2990	1
702	20240419	091800	2677235	2995	2995	2995	2995	0
703	20240419	091700	2677235	2995	2995	2995	2995	0
704	20240419	091600	2677235	2995	2995	2995	2995	0
705	20240419	091500	2677235	2995	2995	2995	2995	40
706	20240419	091400	2557435	2995	2995	2995	2995	10
707	20240419	091300	2527485	2990	2990	2990	2990	0
708	20240419	091200	2527485	2990	2990	2990	2990	225
709	20240419	091100	1854735	2990	2990	2990	2990	0
710	20240419	091000	1854735	2990	2990	2990	2990	13
711	20240419	090900	1815865	3000	3000	3000	3000	0
712	20240419	090800	1815865	3000	3000	3000	3000	520
713	20240419	090700	255865	2995	2995	2995	2995	1
714	20240419	090600	252870	3010	3010	3010	3010	1
715	20240419	090500	249860	2995	3010	3010	2995	2
716	20240419	090400	243855	3000	3000	3000	3000	24
717	20240419	090300	171855	3015	3015	3015	3015	1
718	20240419	090200	168840	3015	3015	3015	3015	0
719	20240419	090100	168840	3015	3015	3015	3015	0
720	20240419	090000	168840	3015	3015	3015	3015	56