KissMeData/263020/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	203200	101359935	2715	2715	2715	2715	206
3	20240419	203100	101359935	2715	2715	2715	2715	0
4	20240419	203000	101359935	2715	2715	2715	2715	0
5	20240419	202900	101359935	2715	2715	2715	2715	0
6	20240419	202800	101359935	2715	2715	2715	2715	0
7	20240419	202700	101359935	2715	2715	2715	2715	0
8	20240419	202600	101359935	2715	2715	2715	2715	0
9	20240419	202500	101359935	2715	2715	2715	2715	0
10	20240419	202400	101359935	2715	2715	2715	2715	0
11	20240419	202300	101359935	2715	2715	2715	2715	0
12	20240419	202200	101359935	2715	2715	2715	2715	0
13	20240419	202100	101359935	2715	2715	2715	2715	0
14	20240419	202000	101359935	2715	2715	2715	2715	0
15	20240419	201900	101359935	2715	2715	2715	2715	0
16	20240419	201800	101359935	2715	2715	2715	2715	0
17	20240419	201700	101359935	2715	2715	2715	2715	0
18	20240419	201600	101359935	2715	2715	2715	2715	0
19	20240419	201500	101359935	2715	2715	2715	2715	0
20	20240419	201400	101359935	2715	2715	2715	2715	0
21	20240419	201300	101359935	2715	2715	2715	2715	0
22	20240419	201200	101359935	2715	2715	2715	2715	0
23	20240419	201100	101359935	2715	2715	2715	2715	0
24	20240419	201000	101359935	2715	2715	2715	2715	0
25	20240419	200900	101359935	2715	2715	2715	2715	0
26	20240419	200800	101359935	2715	2715	2715	2715	0
27	20240419	200700	101359935	2715	2715	2715	2715	0
28	20240419	200600	101359935	2715	2715	2715	2715	0
29	20240419	200500	101359935	2715	2715	2715	2715	0
30	20240419	200400	101359935	2715	2715	2715	2715	0
31	20240419	200300	101359935	2715	2715	2715	2715	0
32	20240419	200200	101359935	2715	2715	2715	2715	206
33	20240419	200100	101359935	2715	2715	2715	2715	0
34	20240419	200000	101359935	2715	2715	2715	2715	0
35	20240419	195900	101359935	2715	2715	2715	2715	0
36	20240419	195800	101359935	2715	2715	2715	2715	0
37	20240419	195700	101359935	2715	2715	2715	2715	0
38	20240419	195600	101359935	2715	2715	2715	2715	0
39	20240419	195500	101359935	2715	2715	2715	2715	0
40	20240419	195400	101359935	2715	2715	2715	2715	0
41	20240419	195300	101359935	2715	2715	2715	2715	0
42	20240419	195200	101359935	2715	2715	2715	2715	0
43	20240419	195100	101359935	2715	2715	2715	2715	0
44	20240419	195000	101359935	2715	2715	2715	2715	0
45	20240419	194900	101359935	2715	2715	2715	2715	0
46	20240419	194800	101359935	2715	2715	2715	2715	0
47	20240419	194700	101359935	2715	2715	2715	2715	0
48	20240419	194600	101359935	2715	2715	2715	2715	0
49	20240419	194500	101359935	2715	2715	2715	2715	0
50	20240419	194400	101359935	2715	2715	2715	2715	0
51	20240419	194300	101359935	2715	2715	2715	2715	0
52	20240419	194200	101359935	2715	2715	2715	2715	0
53	20240419	194100	101359935	2715	2715	2715	2715	0
54	20240419	194000	101359935	2715	2715	2715	2715	0
55	20240419	193900	101359935	2715	2715	2715	2715	0
56	20240419	193800	101359935	2715	2715	2715	2715	0
57	20240419	193700	101359935	2715	2715	2715	2715	0
58	20240419	193600	101359935	2715	2715	2715	2715	0
59	20240419	193500	101359935	2715	2715	2715	2715	0
60	20240419	193400	101359935	2715	2715	2715	2715	0
61	20240419	193300	101359935	2715	2715	2715	2715	0
62	20240419	193200	101359935	2715	2715	2715	2715	206
63	20240419	193100	101359935	2715	2715	2715	2715	0
64	20240419	193000	101359935	2715	2715	2715	2715	0
65	20240419	192900	101359935	2715	2715	2715	2715	0
66	20240419	192800	101359935	2715	2715	2715	2715	0
67	20240419	192700	101359935	2715	2715	2715	2715	0
68	20240419	192600	101359935	2715	2715	2715	2715	0
69	20240419	192500	101359935	2715	2715	2715	2715	0
70	20240419	192400	101359935	2715	2715	2715	2715	0
71	20240419	192300	101359935	2715	2715	2715	2715	0
72	20240419	192200	101359935	2715	2715	2715	2715	0
73	20240419	192100	101359935	2715	2715	2715	2715	0
74	20240419	192000	101359935	2715	2715	2715	2715	0
75	20240419	191900	101359935	2715	2715	2715	2715	0
76	20240419	191800	101359935	2715	2715	2715	2715	0
77	20240419	191700	101359935	2715	2715	2715	2715	0
78	20240419	191600	101359935	2715	2715	2715	2715	0
79	20240419	191500	101359935	2715	2715	2715	2715	0
80	20240419	191400	101359935	2715	2715	2715	2715	0
81	20240419	191300	101359935	2715	2715	2715	2715	0
82	20240419	191200	101359935	2715	2715	2715	2715	0
83	20240419	191100	101359935	2715	2715	2715	2715	0
84	20240419	191000	101359935	2715	2715	2715	2715	0
85	20240419	190900	101359935	2715	2715	2715	2715	0
86	20240419	190800	101359935	2715	2715	2715	2715	0
87	20240419	190700	101359935	2715	2715	2715	2715	0
88	20240419	190600	101359935	2715	2715	2715	2715	0
89	20240419	190500	101359935	2715	2715	2715	2715	0
90	20240419	190400	101359935	2715	2715	2715	2715	0
91	20240419	190300	101359935	2715	2715	2715	2715	0
92	20240419	190200	101359935	2715	2715	2715	2715	206
93	20240419	190100	101359935	2715	2715	2715	2715	0
94	20240419	190000	101359935	2715	2715	2715	2715	0
95	20240419	185900	101359935	2715	2715	2715	2715	0
96	20240419	185800	101359935	2715	2715	2715	2715	0
97	20240419	185700	101359935	2715	2715	2715	2715	0
98	20240419	185600	101359935	2715	2715	2715	2715	0
99	20240419	185500	101359935	2715	2715	2715	2715	0
100	20240419	185400	101359935	2715	2715	2715	2715	0
101	20240419	185300	101359935	2715	2715	2715	2715	0
102	20240419	185200	101359935	2715	2715	2715	2715	0
103	20240419	185100	101359935	2715	2715	2715	2715	0
104	20240419	185000	101359935	2715	2715	2715	2715	0
105	20240419	184900	101359935	2715	2715	2715	2715	0
106	20240419	184800	101359935	2715	2715	2715	2715	0
107	20240419	184700	101359935	2715	2715	2715	2715	0
108	20240419	184600	101359935	2715	2715	2715	2715	0
109	20240419	184500	101359935	2715	2715	2715	2715	0
110	20240419	184400	101359935	2715	2715	2715	2715	0
111	20240419	184300	101359935	2715	2715	2715	2715	0
112	20240419	184200	101359935	2715	2715	2715	2715	0
113	20240419	184100	101359935	2715	2715	2715	2715	0
114	20240419	184000	101359935	2715	2715	2715	2715	0
115	20240419	183900	101359935	2715	2715	2715	2715	0
116	20240419	183800	101359935	2715	2715	2715	2715	0
117	20240419	183700	101359935	2715	2715	2715	2715	0
118	20240419	183600	101359935	2715	2715	2715	2715	0
119	20240419	183500	101359935	2715	2715	2715	2715	0
120	20240419	183400	101359935	2715	2715	2715	2715	0
121	20240419	183300	101359935	2715	2715	2715	2715	0
122	20240419	183200	101359935	2715	2715	2715	2715	206
123	20240419	183100	101359935	2715	2715	2715	2715	0
124	20240419	183000	101359935	2715	2715	2715	2715	0
125	20240419	182900	101359935	2715	2715	2715	2715	0
126	20240419	182800	101359935	2715	2715	2715	2715	0
127	20240419	182700	101359935	2715	2715	2715	2715	0
128	20240419	182600	101359935	2715	2715	2715	2715	0
129	20240419	182500	101359935	2715	2715	2715	2715	0
130	20240419	182400	101359935	2715	2715	2715	2715	0
131	20240419	182300	101359935	2715	2715	2715	2715	0
132	20240419	182200	101359935	2715	2715	2715	2715	0
133	20240419	182100	101359935	2715	2715	2715	2715	0
134	20240419	182000	101359935	2715	2715	2715	2715	0
135	20240419	181900	101359935	2715	2715	2715	2715	0
136	20240419	181800	101359935	2715	2715	2715	2715	0
137	20240419	181700	101359935	2715	2715	2715	2715	0
138	20240419	181600	101359935	2715	2715	2715	2715	0
139	20240419	181500	101359935	2715	2715	2715	2715	0
140	20240419	181400	101359935	2715	2715	2715	2715	0
141	20240419	181300	101359935	2715	2715	2715	2715	0
142	20240419	181200	101359935	2715	2715	2715	2715	0
143	20240419	181100	101359935	2715	2715	2715	2715	0
144	20240419	181000	101359935	2715	2715	2715	2715	0
145	20240419	180900	101359935	2715	2715	2715	2715	0
146	20240419	180800	101359935	2715	2715	2715	2715	0
147	20240419	180700	101359935	2715	2715	2715	2715	0
148	20240419	180600	101359935	2715	2715	2715	2715	0
149	20240419	180500	101359935	2715	2715	2715	2715	0
150	20240419	180400	101359935	2715	2715	2715	2715	0
151	20240419	180300	101359935	2715	2715	2715	2715	0
152	20240419	180200	101359935	2715	2715	2715	2715	206
153	20240419	180100	101359935	2715	2715	2715	2715	0
154	20240419	180000	101359935	2715	2715	2715	2715	0
155	20240419	175900	101359935	2715	2715	2715	2715	0
156	20240419	175800	101359935	2715	2715	2715	2715	0
157	20240419	175700	101359935	2715	2715	2715	2715	0
158	20240419	175600	101359935	2715	2715	2715	2715	0
159	20240419	175500	101359935	2715	2715	2715	2715	0
160	20240419	175400	101359935	2715	2715	2715	2715	0
161	20240419	175300	101359935	2715	2715	2715	2715	0
162	20240419	175200	101359935	2715	2715	2715	2715	0
163	20240419	175100	101359935	2715	2715	2715	2715	0
164	20240419	175000	101359935	2715	2715	2715	2715	0
165	20240419	174900	101359935	2715	2715	2715	2715	0
166	20240419	174800	101359935	2715	2715	2715	2715	0
167	20240419	174700	101359935	2715	2715	2715	2715	0
168	20240419	174600	101359935	2715	2715	2715	2715	0
169	20240419	174500	101359935	2715	2715	2715	2715	0
170	20240419	174400	101359935	2715	2715	2715	2715	0
171	20240419	174300	101359935	2715	2715	2715	2715	0
172	20240419	174200	101359935	2715	2715	2715	2715	0
173	20240419	174100	101359935	2715	2715	2715	2715	0
174	20240419	174000	101359935	2715	2715	2715	2715	0
175	20240419	173900	101359935	2715	2715	2715	2715	0
176	20240419	173800	101359935	2715	2715	2715	2715	0
177	20240419	173700	101359935	2715	2715	2715	2715	0
178	20240419	173600	101359935	2715	2715	2715	2715	0
179	20240419	173500	101359935	2715	2715	2715	2715	0
180	20240419	173400	101359935	2715	2715	2715	2715	0
181	20240419	173300	101359935	2715	2715	2715	2715	0
182	20240419	173200	101359935	2715	2715	2715	2715	206
183	20240419	173100	101359935	2715	2715	2715	2715	0
184	20240419	173000	101359935	2715	2715	2715	2715	0
185	20240419	172900	101359935	2715	2715	2715	2715	0
186	20240419	172800	101359935	2715	2715	2715	2715	0
187	20240419	172700	101359935	2715	2715	2715	2715	0
188	20240419	172600	101359935	2715	2715	2715	2715	0
189	20240419	172500	101359935	2715	2715	2715	2715	0
190	20240419	172400	101359935	2715	2715	2715	2715	0
191	20240419	172300	101359935	2715	2715	2715	2715	0
192	20240419	172200	101359935	2715	2715	2715	2715	0
193	20240419	172100	101359935	2715	2715	2715	2715	0
194	20240419	172000	101359935	2715	2715	2715	2715	0
195	20240419	171900	101359935	2715	2715	2715	2715	0
196	20240419	171800	101359935	2715	2715	2715	2715	0
197	20240419	171700	101359935	2715	2715	2715	2715	0
198	20240419	171600	101359935	2715	2715	2715	2715	0
199	20240419	171500	101359935	2715	2715	2715	2715	0
200	20240419	171400	101359935	2715	2715	2715	2715	0
201	20240419	171300	101359935	2715	2715	2715	2715	0
202	20240419	171200	101359935	2715	2715	2715	2715	0
203	20240419	171100	101359935	2715	2715	2715	2715	0
204	20240419	171000	101359935	2715	2715	2715	2715	0
205	20240419	170900	101359935	2715	2715	2715	2715	0
206	20240419	170800	101359935	2715	2715	2715	2715	0
207	20240419	170700	101359935	2715	2715	2715	2715	0
208	20240419	170600	101359935	2715	2715	2715	2715	0
209	20240419	170500	101359935	2715	2715	2715	2715	0
210	20240419	170400	101359935	2715	2715	2715	2715	0
211	20240419	170300	101359935	2715	2715	2715	2715	0
212	20240419	170200	101359935	2715	2715	2715	2715	206
213	20240419	170100	101359935	2715	2715	2715	2715	0
214	20240419	170000	101359935	2715	2715	2715	2715	0
215	20240419	165900	101359935	2715	2715	2715	2715	0
216	20240419	165800	101359935	2715	2715	2715	2715	0
217	20240419	165700	101359935	2715	2715	2715	2715	0
218	20240419	165600	101359935	2715	2715	2715	2715	0
219	20240419	165500	101359935	2715	2715	2715	2715	0
220	20240419	165400	101359935	2715	2715	2715	2715	0
221	20240419	165300	101359935	2715	2715	2715	2715	0
222	20240419	165200	101359935	2715	2715	2715	2715	0
223	20240419	165100	101359935	2715	2715	2715	2715	0
224	20240419	165000	101359935	2715	2715	2715	2715	0
225	20240419	164900	101359935	2715	2715	2715	2715	0
226	20240419	164800	101359935	2715	2715	2715	2715	0
227	20240419	164700	101359935	2715	2715	2715	2715	0
228	20240419	164600	101359935	2715	2715	2715	2715	0
229	20240419	164500	101359935	2715	2715	2715	2715	0
230	20240419	164400	101359935	2715	2715	2715	2715	0
231	20240419	164300	101359935	2715	2715	2715	2715	0
232	20240419	164200	101359935	2715	2715	2715	2715	0
233	20240419	164100	101359935	2715	2715	2715	2715	0
234	20240419	164000	101359935	2715	2715	2715	2715	0
235	20240419	163900	101359935	2715	2715	2715	2715	0
236	20240419	163800	101359935	2715	2715	2715	2715	0
237	20240419	163700	101359935	2715	2715	2715	2715	0
238	20240419	163600	101359935	2715	2715	2715	2715	0
239	20240419	163500	101359935	2715	2715	2715	2715	0
240	20240419	163400	101359935	2715	2715	2715	2715	0
241	20240419	163300	101359935	2715	2715	2715	2715	0
242	20240419	163200	101359935	2715	2715	2715	2715	206
243	20240419	163100	101359935	2715	2715	2715	2715	0
244	20240419	163000	101359935	2715	2715	2715	2715	0
245	20240419	162900	101359935	2715	2715	2715	2715	0
246	20240419	162800	101359935	2715	2715	2715	2715	0
247	20240419	162700	101359935	2715	2715	2715	2715	0
248	20240419	162600	101359935	2715	2715	2715	2715	0
249	20240419	162500	101359935	2715	2715	2715	2715	0
250	20240419	162400	101359935	2715	2715	2715	2715	0
251	20240419	162300	101359935	2715	2715	2715	2715	0
252	20240419	162200	101359935	2715	2715	2715	2715	0
253	20240419	162100	101359935	2715	2715	2715	2715	0
254	20240419	162000	101359935	2715	2715	2715	2715	0
255	20240419	161900	101359935	2715	2715	2715	2715	0
256	20240419	161800	101359935	2715	2715	2715	2715	0
257	20240419	161700	101359935	2715	2715	2715	2715	0
258	20240419	161600	101359935	2715	2715	2715	2715	0
259	20240419	161500	101359935	2715	2715	2715	2715	0
260	20240419	161400	101359935	2715	2715	2715	2715	0
261	20240419	161300	101359935	2715	2715	2715	2715	0
262	20240419	161200	101359935	2715	2715	2715	2715	0
263	20240419	161100	101359935	2715	2715	2715	2715	0
264	20240419	161000	101359935	2715	2715	2715	2715	0
265	20240419	160900	101359935	2715	2715	2715	2715	0
266	20240419	160800	101359935	2715	2715	2715	2715	0
267	20240419	160700	101359935	2715	2715	2715	2715	0
268	20240419	160600	101359935	2715	2715	2715	2715	0
269	20240419	160500	101359935	2715	2715	2715	2715	0
270	20240419	160400	101359935	2715	2715	2715	2715	0
271	20240419	160300	101359935	2715	2715	2715	2715	0
272	20240419	160200	101359935	2715	2715	2715	2715	206
273	20240419	160100	101359935	2715	2715	2715	2715	0
274	20240419	160000	101359935	2715	2715	2715	2715	0
275	20240419	155900	101359935	2715	2715	2715	2715	0
276	20240419	155800	101359935	2715	2715	2715	2715	0
277	20240419	155700	101359935	2715	2715	2715	2715	0
278	20240419	155600	101359935	2715	2715	2715	2715	0
279	20240419	155500	101359935	2715	2715	2715	2715	0
280	20240419	155400	101359935	2715	2715	2715	2715	0
281	20240419	155300	101359935	2715	2715	2715	2715	0
282	20240419	155200	101359935	2715	2715	2715	2715	0
283	20240419	155100	101359935	2715	2715	2715	2715	0
284	20240419	155000	101359935	2715	2715	2715	2715	0
285	20240419	154900	101359935	2715	2715	2715	2715	0
286	20240419	154800	101359935	2715	2715	2715	2715	0
287	20240419	154700	101359935	2715	2715	2715	2715	0
288	20240419	154600	101359935	2715	2715	2715	2715	0
289	20240419	154500	101359935	2715	2715	2715	2715	0
290	20240419	154400	101359935	2715	2715	2715	2715	0
291	20240419	154300	101359935	2715	2715	2715	2715	0
292	20240419	154200	101359935	2715	2715	2715	2715	0
293	20240419	154100	101359935	2715	2715	2715	2715	0
294	20240419	154000	101359935	2715	2715	2715	2715	0
295	20240419	153900	101359935	2715	2715	2715	2715	0
296	20240419	153800	101359935	2715	2715	2715	2715	0
297	20240419	153700	101359935	2715	2715	2715	2715	0
298	20240419	153600	101359935	2715	2715	2715	2715	0
299	20240419	153500	101359935	2715	2715	2715	2715	0
300	20240419	153400	101359935	2715	2715	2715	2715	0
301	20240419	153300	101359935	2715	2715	2715	2715	0
302	20240419	153200	101359935	2715	2715	2715	2715	206
303	20240419	153100	101359935	2715	2715	2715	2715	0
304	20240419	153000	101359935	2715	2715	2715	2715	206
305	20240419	152900	100800645	2715	2715	2715	2715	0
306	20240419	152800	100800645	2715	2715	2715	2715	0
307	20240419	152700	100800645	2715	2715	2715	2715	0
308	20240419	152600	100800645	2715	2715	2715	2715	0
309	20240419	152500	100800645	2715	2715	2715	2715	0
310	20240419	152400	100800645	2715	2715	2715	2715	0
311	20240419	152300	100800645	2715	2715	2715	2715	0
312	20240419	152200	100800645	2715	2715	2715	2715	0
313	20240419	152100	100800645	2715	2715	2715	2715	0
314	20240419	152000	100800645	2715	2715	2715	2715	0
315	20240419	151900	100800645	2715	2715	2715	2715	0
316	20240419	151800	100800645	2715	2715	2715	2715	0
317	20240419	151700	100800645	2715	2715	2715	2715	0
318	20240419	151600	100800645	2715	2715	2715	2715	0
319	20240419	151500	100800645	2715	2715	2715	2715	0
320	20240419	151400	100800645	2715	2715	2715	2715	0
321	20240419	151300	100800645	2715	2700	2715	2700	210
322	20240419	151200	100233600	2695	2700	2700	2695	550
323	20240419	151100	98749635	2700	2700	2700	2700	0
324	20240419	151000	98749635	2700	2705	2705	2700	169
325	20240419	150900	98292860	2715	2715	2715	2715	0
326	20240419	150800	98292860	2715	2715	2715	2715	0
327	20240419	150700	98292860	2715	2715	2715	2715	0
328	20240419	150600	98292860	2715	2715	2715	2715	0
329	20240419	150500	98292860	2715	2715	2715	2715	0
330	20240419	150400	98292860	2715	2715	2715	2715	0
331	20240419	150300	98292860	2715	2715	2715	2715	0
332	20240419	150200	98292860	2715	2715	2715	2715	0
333	20240419	150100	98292860	2715	2715	2715	2715	0
334	20240419	150000	98292860	2715	2715	2715	2715	0
335	20240419	145900	98292860	2715	2715	2715	2715	0
336	20240419	145800	98292860	2715	2715	2715	2715	0
337	20240419	145700	98292860	2715	2715	2715	2715	17
338	20240419	145600	98246705	2715	2715	2715	2715	0
339	20240419	145500	98246705	2715	2715	2715	2715	0
340	20240419	145400	98246705	2715	2715	2715	2715	1
341	20240419	145300	98243990	2720	2720	2720	2720	0
342	20240419	145200	98243990	2720	2720	2720	2720	0
343	20240419	145100	98243990	2720	2720	2720	2720	0
344	20240419	145000	98243990	2720	2720	2720	2720	0
345	20240419	144900	98243990	2720	2720	2720	2720	0
346	20240419	144800	98243990	2720	2720	2720	2720	1
347	20240419	144700	98241270	2720	2720	2720	2720	0
348	20240419	144600	98241270	2720	2720	2720	2720	0
349	20240419	144500	98241270	2720	2720	2720	2720	0
350	20240419	144400	98241270	2720	2720	2720	2720	0
351	20240419	144300	98241270	2720	2720	2720	2720	0
352	20240419	144200	98241270	2720	2710	2720	2710	160
353	20240419	144100	97807630	2700	2700	2700	2700	0
354	20240419	144000	97807630	2700	2715	2715	2700	1763
355	20240419	143900	93036105	2720	2720	2720	2720	10
356	20240419	143800	93008905	2715	2715	2715	2715	0
357	20240419	143700	93008905	2715	2715	2715	2715	217
358	20240419	143600	92419750	2715	2715	2715	2715	0
359	20240419	143500	92419750	2715	2715	2715	2715	0
360	20240419	143400	92419750	2715	2715	2715	2715	100
361	20240419	143300	92148250	2720	2720	2720	2720	0
362	20240419	143200	92148250	2720	2720	2720	2720	0
363	20240419	143100	92148250	2720	2720	2720	2720	0
364	20240419	143000	92148250	2720	2720	2720	2720	0
365	20240419	142900	92148250	2720	2720	2720	2720	10
366	20240419	142800	92121050	2720	2720	2720	2720	0
367	20240419	142700	92121050	2720	2720	2720	2720	0
368	20240419	142600	92121050	2720	2720	2720	2720	0
369	20240419	142500	92121050	2720	2720	2720	2720	0
370	20240419	142400	92121050	2720	2720	2720	2720	0
371	20240419	142300	92121050	2720	2720	2720	2720	0
372	20240419	142200	92121050	2720	2720	2720	2720	0
373	20240419	142100	92121050	2720	2720	2720	2720	0
374	20240419	142000	92121050	2720	2720	2720	2720	0
375	20240419	141900	92121050	2720	2720	2720	2720	0
376	20240419	141800	92121050	2720	2720	2720	2720	0
377	20240419	141700	92121050	2720	2720	2720	2720	0
378	20240419	141600	92121050	2720	2720	2720	2720	0
379	20240419	141500	92121050	2720	2720	2720	2720	0
380	20240419	141400	92121050	2720	2720	2720	2720	0
381	20240419	141300	92121050	2720	2720	2720	2720	5
382	20240419	141200	92107450	2715	2715	2715	2715	0
383	20240419	141100	92107450	2715	2715	2715	2715	0
384	20240419	141000	92107450	2715	2715	2715	2715	0
385	20240419	140900	92107450	2715	2715	2715	2715	0
386	20240419	140800	92107450	2715	2715	2715	2715	2
387	20240419	140700	92102020	2720	2720	2720	2720	0
388	20240419	140600	92102020	2720	2720	2720	2720	0
389	20240419	140500	92102020	2720	2720	2720	2720	0
390	20240419	140400	92102020	2720	2720	2720	2720	0
391	20240419	140300	92102020	2720	2720	2720	2720	0
392	20240419	140200	92102020	2720	2720	2720	2720	0
393	20240419	140100	92102020	2720	2720	2720	2720	0
394	20240419	140000	92102020	2720	2720	2720	2720	0
395	20240419	135900	92102020	2720	2720	2720	2720	0
396	20240419	135800	92102020	2720	2720	2720	2720	0
397	20240419	135700	92102020	2720	2720	2720	2720	0
398	20240419	135600	92102020	2720	2720	2720	2720	0
399	20240419	135500	92102020	2720	2720	2720	2720	183
400	20240419	135400	91604260	2720	2720	2720	2720	0
401	20240419	135300	91604260	2720	2720	2720	2720	0
402	20240419	135200	91604260	2720	2720	2720	2720	0
403	20240419	135100	91604260	2720	2720	2720	2720	0
404	20240419	135000	91604260	2720	2720	2720	2720	0
405	20240419	134900	91604260	2720	2720	2720	2720	0
406	20240419	134800	91604260	2720	2720	2720	2720	0
407	20240419	134700	91604260	2720	2720	2720	2720	0
408	20240419	134600	91604260	2720	2720	2720	2720	0
409	20240419	134500	91604260	2720	2720	2720	2720	0
410	20240419	134400	91604260	2720	2720	2720	2720	40
411	20240419	134300	91495460	2710	2710	2710	2710	0
412	20240419	134200	91495460	2710	2710	2710	2710	0
413	20240419	134100	91495460	2710	2710	2710	2710	0
414	20240419	134000	91495460	2710	2710	2710	2710	0
415	20240419	133900	91495460	2710	2710	2710	2710	0
416	20240419	133800	91495460	2710	2710	2710	2710	0
417	20240419	133700	91495460	2710	2710	2710	2710	0
418	20240419	133600	91495460	2710	2710	2710	2710	0
419	20240419	133500	91495460	2710	2710	2710	2710	0
420	20240419	133400	91495460	2710	2710	2710	2710	0
421	20240419	133300	91495460	2710	2710	2710	2710	2
422	20240419	133200	91490040	2710	2710	2710	2710	0
423	20240419	133100	91490040	2710	2710	2710	2710	2
424	20240419	133000	91484620	2710	2710	2710	2710	0
425	20240419	132900	91484620	2710	2710	2710	2710	504
426	20240419	132800	90118780	2710	2710	2710	2710	27
427	20240419	132700	90045610	2720	2720	2720	2720	0
428	20240419	132600	90045610	2720	2720	2720	2720	0
429	20240419	132500	90045610	2720	2720	2720	2720	0
430	20240419	132400	90045610	2720	2720	2720	2720	242
431	20240419	132300	89387370	2710	2710	2710	2710	0
432	20240419	132200	89387370	2710	2710	2710	2710	0
433	20240419	132100	89387370	2710	2710	2710	2710	0
434	20240419	132000	89387370	2710	2710	2710	2710	0
435	20240419	131900	89387370	2710	2710	2710	2710	22
436	20240419	131800	89327750	2720	2720	2720	2720	0
437	20240419	131700	89327750	2720	2720	2720	2720	42
438	20240419	131600	89213510	2710	2710	2710	2710	1
439	20240419	131500	89210800	2710	2710	2710	2710	0
440	20240419	131400	89210800	2710	2710	2710	2710	7
441	20240419	131300	89191830	2720	2720	2720	2720	201
442	20240419	131200	88645110	2725	2725	2725	2725	55
443	20240419	131100	88495235	2720	2720	2720	2720	0
444	20240419	131000	88495235	2720	2720	2720	2720	222
445	20240419	130900	87891395	2720	2720	2720	2720	0
446	20240419	130800	87891395	2720	2720	2720	2720	1
447	20240419	130700	87888675	2720	2720	2720	2720	0
448	20240419	130600	87888675	2720	2720	2720	2720	0
449	20240419	130500	87888675	2720	2720	2720	2720	0
450	20240419	130400	87888675	2720	2720	2720	2720	0
451	20240419	130300	87888675	2720	2720	2720	2720	0
452	20240419	130200	87888675	2720	2720	2720	2720	0
453	20240419	130100	87888675	2720	2715	2720	2715	10
454	20240419	130000	87861515	2715	2715	2715	2715	0
455	20240419	125900	87861515	2715	2715	2715	2715	0
456	20240419	125800	87861515	2715	2715	2715	2715	0
457	20240419	125700	87861515	2715	2715	2715	2715	1
458	20240419	125600	87858800	2700	2700	2700	2700	0
459	20240419	125500	87858800	2700	2700	2700	2700	0
460	20240419	125400	87858800	2700	2705	2705	2700	86
461	20240419	125300	87626580	2705	2705	2705	2705	304
462	20240419	125200	86804260	2720	2720	2720	2720	100
463	20240419	125100	86532260	2725	2725	2725	2725	88
464	20240419	125000	86292460	2705	2705	2705	2705	0
465	20240419	124900	86292460	2705	2705	2705	2705	0
466	20240419	124800	86292460	2705	2705	2705	2705	0
467	20240419	124700	86292460	2705	2705	2705	2705	0
468	20240419	124600	86292460	2705	2705	2705	2705	0
469	20240419	124500	86292460	2705	2705	2705	2705	0
470	20240419	124400	86292460	2705	2705	2705	2705	0
471	20240419	124300	86292460	2705	2710	2710	2705	341
472	20240419	124200	85369775	2725	2720	2725	2720	615
473	20240419	124100	83696950	2720	2720	2720	2720	44
474	20240419	124000	83577270	2720	2720	2720	2720	139
475	20240419	123900	83199190	2705	2705	2705	2705	0
476	20240419	123800	83199190	2705	2705	2705	2705	15
477	20240419	123700	83158615	2705	2705	2705	2705	0
478	20240419	123600	83158615	2705	2705	2705	2705	0
479	20240419	123500	83158615	2705	2705	2705	2705	0
480	20240419	123400	83158615	2705	2705	2705	2705	0
481	20240419	123300	83158615	2705	2705	2705	2705	8
482	20240419	123200	83136975	2700	2700	2700	2700	207
483	20240419	123100	82578075	2700	2695	2700	2695	260
484	20240419	123000	81877300	2700	2700	2700	2700	10
485	20240419	122900	81850300	2695	2695	2695	2695	0
486	20240419	122800	81850300	2695	2695	2695	2695	304
487	20240419	122700	81031020	2705	2705	2705	2705	0
488	20240419	122600	81031020	2705	2705	2705	2705	0
489	20240419	122500	81031020	2705	2705	2705	2705	0
490	20240419	122400	81031020	2705	2705	2705	2705	0
491	20240419	122300	81031020	2705	2705	2705	2705	0
492	20240419	122200	81031020	2705	2705	2705	2705	0
493	20240419	122100	81031020	2705	2705	2705	2705	0
494	20240419	122000	81031020	2705	2705	2705	2705	0
495	20240419	121900	81031020	2705	2705	2705	2705	0
496	20240419	121800	81031020	2705	2705	2705	2705	0
497	20240419	121700	81031020	2705	2705	2705	2705	0
498	20240419	121600	81031020	2705	2705	2705	2705	0
499	20240419	121500	81031020	2705	2705	2705	2705	0
500	20240419	121400	81031020	2705	2705	2705	2705	0
501	20240419	121300	81031020	2705	2705	2705	2705	0
502	20240419	121200	81031020	2705	2705	2705	2705	0
503	20240419	121100	81031020	2705	2705	2705	2705	10
504	20240419	121000	81003970	2690	2690	2690	2690	0
505	20240419	120900	81003970	2690	2690	2690	2690	0
506	20240419	120800	81003970	2690	2690	2690	2690	0
507	20240419	120700	81003970	2690	2690	2690	2690	0
508	20240419	120600	81003970	2690	2690	2690	2690	0
509	20240419	120500	81003970	2690	2690	2690	2690	0
510	20240419	120400	81003970	2690	2695	2695	2690	3877
511	20240419	120300	70574160	2710	2710	2710	2710	0
512	20240419	120200	70574160	2710	2710	2710	2710	650
513	20240419	120100	68812660	2720	2720	2720	2720	0
514	20240419	120000	68812660	2720	2720	2720	2720	0
515	20240419	115900	68812660	2720	2720	2720	2720	0
516	20240419	115800	68812660	2720	2720	2720	2720	7
517	20240419	115700	68793620	2720	2720	2720	2720	0
518	20240419	115600	68793620	2720	2720	2720	2720	0
519	20240419	115500	68793620	2720	2710	2720	2710	330
520	20240419	115400	67898640	2710	2710	2710	2710	0
521	20240419	115300	67898640	2710	2710	2710	2710	0
522	20240419	115200	67898640	2710	2710	2710	2710	3
523	20240419	115100	67890510	2710	2710	2710	2710	0
524	20240419	115000	67890510	2710	2710	2710	2710	147
525	20240419	114900	67492140	2700	2700	2700	2700	50
526	20240419	114800	67357140	2700	2700	2700	2700	0
527	20240419	114700	67357140	2700	2700	2700	2700	0
528	20240419	114600	67357140	2700	2700	2700	2700	0
529	20240419	114500	67357140	2700	2700	2700	2700	0
530	20240419	114400	67357140	2700	2700	2700	2700	0
531	20240419	114300	67357140	2700	2700	2700	2700	10
532	20240419	114200	67330140	2680	2680	2680	2680	50
533	20240419	114100	67196140	2670	2670	2670	2670	0
534	20240419	114000	67196140	2670	2685	2685	2670	64
535	20240419	113900	67025230	2690	2695	2695	2690	496
536	20240419	113800	65688515	2695	2695	2695	2695	444
537	20240419	113700	64491935	2695	2695	2695	2695	0
538	20240419	113600	64491935	2695	2695	2695	2695	0
539	20240419	113500	64491935	2695	2695	2695	2695	0
540	20240419	113400	64491935	2695	2695	2695	2695	558
541	20240419	113300	62988125	2695	2695	2695	2695	0
542	20240419	113200	62988125	2695	2695	2695	2695	0
543	20240419	113100	62988125	2695	2695	2695	2695	0
544	20240419	113000	62988125	2695	2695	2695	2695	0
545	20240419	112900	62988125	2695	2695	2695	2695	526
546	20240419	112800	61570555	2695	2695	2695	2695	0
547	20240419	112700	61570555	2695	2695	2695	2695	0
548	20240419	112600	61570555	2695	2695	2695	2695	0
549	20240419	112500	61570555	2695	2680	2695	2680	826
550	20240419	112400	59353980	2680	2680	2680	2680	1879
551	20240419	112300	54318260	2685	2685	2685	2685	0
552	20240419	112200	54318260	2685	2685	2685	2685	738
553	20240419	112100	52336730	2685	2685	2685	2685	0
554	20240419	112000	52336730	2685	2690	2690	2685	3442
555	20240419	111900	43093500	2695	2700	2700	2695	783
556	20240419	111800	40980535	2700	2700	2700	2700	0
557	20240419	111700	40980535	2700	2700	2700	2700	0
558	20240419	111600	40980535	2700	2700	2700	2700	0
559	20240419	111500	40980535	2700	2700	2700	2700	0
560	20240419	111400	40980535	2700	2705	2705	2700	87
561	20240419	111300	40745450	2715	2715	2715	2715	100
562	20240419	111200	40473950	2715	2715	2715	2715	100
563	20240419	111100	40202450	2715	2705	2715	2705	300
564	20240419	111000	39388540	2700	2700	2700	2700	0
565	20240419	110900	39388540	2700	2700	2700	2700	1
566	20240419	110800	39385840	2705	2705	2705	2705	0
567	20240419	110700	39385840	2705	2705	2705	2705	0
568	20240419	110600	39385840	2705	2705	2705	2705	1413
569	20240419	110500	35563675	2710	2710	2710	2710	0
570	20240419	110400	35563675	2710	2710	2710	2710	65
571	20240419	110300	35387525	2710	2710	2710	2710	1116
572	20240419	110200	32363165	2715	2715	2715	2715	0
573	20240419	110100	32363165	2715	2715	2715	2715	438
574	20240419	110000	31173995	2715	2715	2715	2715	353
575	20240419	105900	30215600	2715	2715	2715	2715	0
576	20240419	105800	30215600	2715	2715	2715	2715	0
577	20240419	105700	30215600	2715	2715	2715	2715	0
578	20240419	105600	30215600	2715	2715	2715	2715	0
579	20240419	105500	30215600	2715	2715	2715	2715	0
580	20240419	105400	30215600	2715	2715	2715	2715	0
581	20240419	105300	30215600	2715	2715	2715	2715	0
582	20240419	105200	30215600	2715	2715	2715	2715	0
583	20240419	105100	30215600	2715	2715	2715	2715	0
584	20240419	105000	30215600	2715	2715	2715	2715	0
585	20240419	104900	30215600	2715	2715	2715	2715	0
586	20240419	104800	30215600	2715	2715	2715	2715	217
587	20240419	104700	29626445	2715	2715	2715	2715	0
588	20240419	104600	29626445	2715	2715	2715	2715	0
589	20240419	104500	29626445	2715	2715	2715	2715	22
590	20240419	104400	29566715	2715	2715	2715	2715	0
591	20240419	104300	29566715	2715	2715	2715	2715	0
592	20240419	104200	29566715	2715	2715	2715	2715	0
593	20240419	104100	29566715	2715	2715	2715	2715	82
594	20240419	104000	29344085	2715	2715	2715	2715	353
595	20240419	103900	28385690	2720	2720	2720	2720	0
596	20240419	103800	28385690	2720	2720	2720	2720	32
597	20240419	103700	28298650	2720	2720	2720	2720	550
598	20240419	103600	26802650	2720	2720	2720	2720	0
599	20240419	103500	26802650	2720	2720	2720	2720	0
600	20240419	103400	26802650	2720	2720	2720	2720	0
601	20240419	103300	26802650	2720	2720	2730	2720	1012
602	20240419	103200	24049640	2730	2730	2730	2730	0
603	20240419	103100	24049640	2730	2725	2730	2725	434
604	20240419	103000	22866915	2735	2735	2735	2735	0
605	20240419	102900	22866915	2735	2735	2735	2735	0
606	20240419	102800	22866915	2735	2735	2735	2735	1
607	20240419	102700	22864180	2750	2750	2750	2750	0
608	20240419	102600	22864180	2750	2750	2750	2750	0
609	20240419	102500	22864180	2750	2750	2750	2750	0
610	20240419	102400	22864180	2750	2750	2750	2750	0
611	20240419	102300	22864180	2750	2750	2750	2750	0
612	20240419	102200	22864180	2750	2750	2750	2750	0
613	20240419	102100	22864180	2750	2750	2750	2750	0
614	20240419	102000	22864180	2750	2750	2750	2750	0
615	20240419	101900	22864180	2750	2750	2750	2750	0
616	20240419	101800	22864180	2750	2750	2750	2750	0
617	20240419	101700	22864180	2750	2735	2750	2730	362
618	20240419	101600	21874785	2740	2740	2740	2740	50
619	20240419	101500	21737785	2745	2745	2745	2745	0
620	20240419	101400	21737785	2745	2745	2745	2745	0
621	20240419	101300	21737785	2745	2745	2745	2745	0
622	20240419	101200	21737785	2745	2745	2745	2745	0
623	20240419	101100	21737785	2745	2745	2745	2745	0
624	20240419	101000	21737785	2745	2745	2745	2745	0
625	20240419	100900	21737785	2745	2745	2745	2745	0
626	20240419	100800	21737785	2745	2745	2745	2745	0
627	20240419	100700	21737785	2745	2745	2745	2745	0
628	20240419	100600	21737785	2745	2745	2745	2745	0
629	20240419	100500	21737785	2745	2745	2745	2745	0
630	20240419	100400	21737785	2745	2745	2745	2745	0
631	20240419	100300	21737785	2745	2745	2745	2745	0
632	20240419	100200	21737785	2745	2745	2745	2745	0
633	20240419	100100	21737785	2745	2745	2745	2745	0
634	20240419	100000	21737785	2745	2745	2745	2745	0
635	20240419	095900	21737785	2745	2745	2745	2745	0
636	20240419	095800	21737785	2745	2745	2745	2745	0
637	20240419	095700	21737785	2745	2745	2745	2745	0
638	20240419	095600	21737785	2745	2735	2745	2730	631
639	20240419	095500	20014100	2735	2735	2735	2735	0
640	20240419	095400	20014100	2735	2735	2745	2735	384
641	20240419	095300	18963670	2745	2745	2745	2745	0
642	20240419	095200	18963670	2745	2740	2745	2735	496
643	20240419	095100	17605475	2740	2740	2740	2740	0
644	20240419	095000	17605475	2740	2740	2740	2740	8
645	20240419	094900	17583555	2745	2745	2745	2745	0
646	20240419	094800	17583555	2745	2745	2745	2745	0
647	20240419	094700	17583555	2745	2745	2745	2745	0
648	20240419	094600	17583555	2745	2745	2745	2745	0
649	20240419	094500	17583555	2745	2745	2745	2745	0
650	20240419	094400	17583555	2745	2745	2745	2745	0
651	20240419	094300	17583555	2745	2745	2745	2745	0
652	20240419	094200	17583555	2745	2745	2745	2745	0
653	20240419	094100	17583555	2745	2745	2745	2745	0
654	20240419	094000	17583555	2745	2745	2745	2745	0
655	20240419	093900	17583555	2745	2745	2745	2745	0
656	20240419	093800	17583555	2745	2745	2745	2745	0
657	20240419	093700	17583555	2745	2745	2745	2745	0
658	20240419	093600	17583555	2745	2745	2745	2745	0
659	20240419	093500	17583555	2745	2745	2745	2745	0
660	20240419	093400	17583555	2745	2745	2745	2745	0
661	20240419	093300	17583555	2745	2740	2745	2740	204
662	20240419	093200	17024495	2740	2740	2740	2740	0
663	20240419	093100	17024495	2740	2740	2740	2740	979
664	20240419	093000	14342035	2745	2745	2745	2745	0
665	20240419	092900	14342035	2745	2745	2745	2745	0
666	20240419	092800	14342035	2745	2745	2745	2745	1
667	20240419	092700	14339290	2740	2740	2740	2740	0
668	20240419	092600	14339290	2740	2740	2740	2740	0
669	20240419	092500	14339290	2740	2740	2740	2740	65
670	20240419	092400	14161190	2735	2735	2735	2735	0
671	20240419	092300	14161190	2735	2735	2735	2735	0
672	20240419	092200	14161190	2735	2735	2735	2735	0
673	20240419	092100	14161190	2735	2735	2735	2735	1
674	20240419	092000	14158455	2745	2745	2745	2745	0
675	20240419	091900	14158455	2745	2745	2745	2745	0
676	20240419	091800	14158455	2745	2745	2745	2745	0
677	20240419	091700	14158455	2745	2740	2745	2735	583
678	20240419	091600	12562575	2740	2740	2740	2740	1
679	20240419	091500	12559835	2740	2740	2740	2740	10
680	20240419	091400	12532435	2745	2745	2745	2745	0
681	20240419	091300	12532435	2745	2750	2750	2745	17
682	20240419	091200	12485765	2750	2750	2750	2750	989
683	20240419	091100	9766015	2750	2750	2750	2750	0
684	20240419	091000	9766015	2750	2765	2765	2750	359
685	20240419	090900	8773395	2765	2765	2765	2765	0
686	20240419	090800	8773395	2765	2755	2765	2750	578
687	20240419	090700	7182510	2765	2765	2765	2765	0
688	20240419	090600	7182510	2765	2765	2765	2765	1
689	20240419	090500	7179745	2765	2765	2765	2765	0
690	20240419	090400	7179745	2765	2765	2765	2765	0
691	20240419	090300	7179745	2765	2765	2765	2765	0
692	20240419	090200	7179745	2765	2765	2765	2765	0
693	20240419	090100	7179745	2765	2765	2765	2765	0
694	20240419	090000	7179745	2765	2760	2765	2755	2602