KissMeData/332570/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	204800	1956377695	2980	2980	2980	2980	4781
3	20240419	204700	1956377695	2980	2980	2980	2980	0
4	20240419	204600	1956377695	2980	2980	2980	2980	0
5	20240419	204500	1956377695	2980	2980	2980	2980	0
6	20240419	204400	1956377695	2980	2980	2980	2980	0
7	20240419	204300	1956377695	2980	2980	2980	2980	0
8	20240419	204200	1956377695	2980	2980	2980	2980	0
9	20240419	204100	1956377695	2980	2980	2980	2980	0
10	20240419	204000	1956377695	2980	2980	2980	2980	0
11	20240419	203900	1956377695	2980	2980	2980	2980	0
12	20240419	203800	1956377695	2980	2980	2980	2980	0
13	20240419	203700	1956377695	2980	2980	2980	2980	0
14	20240419	203600	1956377695	2980	2980	2980	2980	0
15	20240419	203500	1956377695	2980	2980	2980	2980	0
16	20240419	203400	1956377695	2980	2980	2980	2980	0
17	20240419	203300	1956377695	2980	2980	2980	2980	0
18	20240419	203200	1956377695	2980	2980	2980	2980	0
19	20240419	203100	1956377695	2980	2980	2980	2980	0
20	20240419	203000	1956377695	2980	2980	2980	2980	0
21	20240419	202900	1956377695	2980	2980	2980	2980	0
22	20240419	202800	1956377695	2980	2980	2980	2980	0
23	20240419	202700	1956377695	2980	2980	2980	2980	0
24	20240419	202600	1956377695	2980	2980	2980	2980	0
25	20240419	202500	1956377695	2980	2980	2980	2980	0
26	20240419	202400	1956377695	2980	2980	2980	2980	0
27	20240419	202300	1956377695	2980	2980	2980	2980	0
28	20240419	202200	1956377695	2980	2980	2980	2980	0
29	20240419	202100	1956377695	2980	2980	2980	2980	0
30	20240419	202000	1956377695	2980	2980	2980	2980	0
31	20240419	201900	1956377695	2980	2980	2980	2980	0
32	20240419	201800	1956377695	2980	2980	2980	2980	4781
33	20240419	201700	1956377695	2980	2980	2980	2980	0
34	20240419	201600	1956377695	2980	2980	2980	2980	0
35	20240419	201500	1956377695	2980	2980	2980	2980	0
36	20240419	201400	1956377695	2980	2980	2980	2980	0
37	20240419	201300	1956377695	2980	2980	2980	2980	0
38	20240419	201200	1956377695	2980	2980	2980	2980	0
39	20240419	201100	1956377695	2980	2980	2980	2980	0
40	20240419	201000	1956377695	2980	2980	2980	2980	0
41	20240419	200900	1956377695	2980	2980	2980	2980	0
42	20240419	200800	1956377695	2980	2980	2980	2980	0
43	20240419	200700	1956377695	2980	2980	2980	2980	0
44	20240419	200600	1956377695	2980	2980	2980	2980	0
45	20240419	200500	1956377695	2980	2980	2980	2980	0
46	20240419	200400	1956377695	2980	2980	2980	2980	0
47	20240419	200300	1956377695	2980	2980	2980	2980	0
48	20240419	200200	1956377695	2980	2980	2980	2980	0
49	20240419	200100	1956377695	2980	2980	2980	2980	0
50	20240419	200000	1956377695	2980	2980	2980	2980	0
51	20240419	195900	1956377695	2980	2980	2980	2980	0
52	20240419	195800	1956377695	2980	2980	2980	2980	0
53	20240419	195700	1956377695	2980	2980	2980	2980	0
54	20240419	195600	1956377695	2980	2980	2980	2980	0
55	20240419	195500	1956377695	2980	2980	2980	2980	0
56	20240419	195400	1956377695	2980	2980	2980	2980	0
57	20240419	195300	1956377695	2980	2980	2980	2980	0
58	20240419	195200	1956377695	2980	2980	2980	2980	0
59	20240419	195100	1956377695	2980	2980	2980	2980	0
60	20240419	195000	1956377695	2980	2980	2980	2980	0
61	20240419	194900	1956377695	2980	2980	2980	2980	0
62	20240419	194800	1956377695	2980	2980	2980	2980	4781
63	20240419	194700	1956377695	2980	2980	2980	2980	0
64	20240419	194600	1956377695	2980	2980	2980	2980	0
65	20240419	194500	1956377695	2980	2980	2980	2980	0
66	20240419	194400	1956377695	2980	2980	2980	2980	0
67	20240419	194300	1956377695	2980	2980	2980	2980	0
68	20240419	194200	1956377695	2980	2980	2980	2980	0
69	20240419	194100	1956377695	2980	2980	2980	2980	0
70	20240419	194000	1956377695	2980	2980	2980	2980	0
71	20240419	193900	1956377695	2980	2980	2980	2980	0
72	20240419	193800	1956377695	2980	2980	2980	2980	0
73	20240419	193700	1956377695	2980	2980	2980	2980	0
74	20240419	193600	1956377695	2980	2980	2980	2980	0
75	20240419	193500	1956377695	2980	2980	2980	2980	0
76	20240419	193400	1956377695	2980	2980	2980	2980	0
77	20240419	193300	1956377695	2980	2980	2980	2980	0
78	20240419	193200	1956377695	2980	2980	2980	2980	0
79	20240419	193100	1956377695	2980	2980	2980	2980	0
80	20240419	193000	1956377695	2980	2980	2980	2980	0
81	20240419	192900	1956377695	2980	2980	2980	2980	0
82	20240419	192800	1956377695	2980	2980	2980	2980	0
83	20240419	192700	1956377695	2980	2980	2980	2980	0
84	20240419	192600	1956377695	2980	2980	2980	2980	0
85	20240419	192500	1956377695	2980	2980	2980	2980	0
86	20240419	192400	1956377695	2980	2980	2980	2980	0
87	20240419	192300	1956377695	2980	2980	2980	2980	0
88	20240419	192200	1956377695	2980	2980	2980	2980	0
89	20240419	192100	1956377695	2980	2980	2980	2980	0
90	20240419	192000	1956377695	2980	2980	2980	2980	0
91	20240419	191900	1956377695	2980	2980	2980	2980	0
92	20240419	191800	1956377695	2980	2980	2980	2980	4781
93	20240419	191700	1956377695	2980	2980	2980	2980	0
94	20240419	191600	1956377695	2980	2980	2980	2980	0
95	20240419	191500	1956377695	2980	2980	2980	2980	0
96	20240419	191400	1956377695	2980	2980	2980	2980	0
97	20240419	191300	1956377695	2980	2980	2980	2980	0
98	20240419	191200	1956377695	2980	2980	2980	2980	0
99	20240419	191100	1956377695	2980	2980	2980	2980	0
100	20240419	191000	1956377695	2980	2980	2980	2980	0
101	20240419	190900	1956377695	2980	2980	2980	2980	0
102	20240419	190800	1956377695	2980	2980	2980	2980	0
103	20240419	190700	1956377695	2980	2980	2980	2980	0
104	20240419	190600	1956377695	2980	2980	2980	2980	0
105	20240419	190500	1956377695	2980	2980	2980	2980	0
106	20240419	190400	1956377695	2980	2980	2980	2980	0
107	20240419	190300	1956377695	2980	2980	2980	2980	0
108	20240419	190200	1956377695	2980	2980	2980	2980	0
109	20240419	190100	1956377695	2980	2980	2980	2980	0
110	20240419	190000	1956377695	2980	2980	2980	2980	0
111	20240419	185900	1956377695	2980	2980	2980	2980	0
112	20240419	185800	1956377695	2980	2980	2980	2980	0
113	20240419	185700	1956377695	2980	2980	2980	2980	0
114	20240419	185600	1956377695	2980	2980	2980	2980	0
115	20240419	185500	1956377695	2980	2980	2980	2980	0
116	20240419	185400	1956377695	2980	2980	2980	2980	0
117	20240419	185300	1956377695	2980	2980	2980	2980	0
118	20240419	185200	1956377695	2980	2980	2980	2980	0
119	20240419	185100	1956377695	2980	2980	2980	2980	0
120	20240419	185000	1956377695	2980	2980	2980	2980	0
121	20240419	184900	1956377695	2980	2980	2980	2980	0
122	20240419	184800	1956377695	2980	2980	2980	2980	4781
123	20240419	184700	1956377695	2980	2980	2980	2980	0
124	20240419	184600	1956377695	2980	2980	2980	2980	0
125	20240419	184500	1956377695	2980	2980	2980	2980	0
126	20240419	184400	1956377695	2980	2980	2980	2980	0
127	20240419	184300	1956377695	2980	2980	2980	2980	0
128	20240419	184200	1956377695	2980	2980	2980	2980	0
129	20240419	184100	1956377695	2980	2980	2980	2980	0
130	20240419	184000	1956377695	2980	2980	2980	2980	0
131	20240419	183900	1956377695	2980	2980	2980	2980	0
132	20240419	183800	1956377695	2980	2980	2980	2980	0
133	20240419	183700	1956377695	2980	2980	2980	2980	0
134	20240419	183600	1956377695	2980	2980	2980	2980	0
135	20240419	183500	1956377695	2980	2980	2980	2980	0
136	20240419	183400	1956377695	2980	2980	2980	2980	0
137	20240419	183300	1956377695	2980	2980	2980	2980	0
138	20240419	183200	1956377695	2980	2980	2980	2980	0
139	20240419	183100	1956377695	2980	2980	2980	2980	0
140	20240419	183000	1956377695	2980	2980	2980	2980	0
141	20240419	182900	1956377695	2980	2980	2980	2980	0
142	20240419	182800	1956377695	2980	2980	2980	2980	0
143	20240419	182700	1956377695	2980	2980	2980	2980	0
144	20240419	182600	1956377695	2980	2980	2980	2980	0
145	20240419	182500	1956377695	2980	2980	2980	2980	0
146	20240419	182400	1956377695	2980	2980	2980	2980	0
147	20240419	182300	1956377695	2980	2980	2980	2980	0
148	20240419	182200	1956377695	2980	2980	2980	2980	0
149	20240419	182100	1956377695	2980	2980	2980	2980	0
150	20240419	182000	1956377695	2980	2980	2980	2980	0
151	20240419	181900	1956377695	2980	2980	2980	2980	0
152	20240419	181800	1956377695	2980	2980	2980	2980	4781
153	20240419	181700	1956377695	2980	2980	2980	2980	0
154	20240419	181600	1956377695	2980	2980	2980	2980	0
155	20240419	181500	1956377695	2980	2980	2980	2980	0
156	20240419	181400	1956377695	2980	2980	2980	2980	0
157	20240419	181300	1956377695	2980	2980	2980	2980	0
158	20240419	181200	1956377695	2980	2980	2980	2980	0
159	20240419	181100	1956377695	2980	2980	2980	2980	0
160	20240419	181000	1956377695	2980	2980	2980	2980	0
161	20240419	180900	1956377695	2980	2980	2980	2980	0
162	20240419	180800	1956377695	2980	2980	2980	2980	0
163	20240419	180700	1956377695	2980	2980	2980	2980	0
164	20240419	180600	1956377695	2980	2980	2980	2980	0
165	20240419	180500	1956377695	2980	2980	2980	2980	0
166	20240419	180400	1956377695	2980	2980	2980	2980	0
167	20240419	180300	1956377695	2980	2980	2980	2980	0
168	20240419	180200	1956377695	2980	2980	2980	2980	0
169	20240419	180100	1956377695	2980	2980	2980	2980	0
170	20240419	180000	1956377695	2980	2980	2980	2980	0
171	20240419	175900	1956377695	2980	2980	2980	2980	0
172	20240419	175800	1956377695	2980	2980	2980	2980	0
173	20240419	175700	1956377695	2980	2980	2980	2980	0
174	20240419	175600	1956377695	2980	2980	2980	2980	0
175	20240419	175500	1956377695	2980	2980	2980	2980	0
176	20240419	175400	1956377695	2980	2980	2980	2980	0
177	20240419	175300	1956377695	2980	2980	2980	2980	0
178	20240419	175200	1956377695	2980	2980	2980	2980	0
179	20240419	175100	1956377695	2980	2980	2980	2980	0
180	20240419	175000	1956377695	2980	2980	2980	2980	0
181	20240419	174900	1956377695	2980	2980	2980	2980	0
182	20240419	174800	1956377695	2980	2980	2980	2980	4781
183	20240419	174700	1956377695	2980	2980	2980	2980	0
184	20240419	174600	1956377695	2980	2980	2980	2980	0
185	20240419	174500	1956377695	2980	2980	2980	2980	0
186	20240419	174400	1956377695	2980	2980	2980	2980	0
187	20240419	174300	1956377695	2980	2980	2980	2980	0
188	20240419	174200	1956377695	2980	2980	2980	2980	0
189	20240419	174100	1956377695	2980	2980	2980	2980	0
190	20240419	174000	1956377695	2980	2980	2980	2980	0
191	20240419	173900	1956377695	2980	2980	2980	2980	0
192	20240419	173800	1956377695	2980	2980	2980	2980	0
193	20240419	173700	1956377695	2980	2980	2980	2980	0
194	20240419	173600	1956377695	2980	2980	2980	2980	0
195	20240419	173500	1956377695	2980	2980	2980	2980	0
196	20240419	173400	1956377695	2980	2980	2980	2980	0
197	20240419	173300	1956377695	2980	2980	2980	2980	0
198	20240419	173200	1956377695	2980	2980	2980	2980	0
199	20240419	173100	1956377695	2980	2980	2980	2980	0
200	20240419	173000	1956377695	2980	2980	2980	2980	0
201	20240419	172900	1956377695	2980	2980	2980	2980	0
202	20240419	172800	1956377695	2980	2980	2980	2980	0
203	20240419	172700	1956377695	2980	2980	2980	2980	0
204	20240419	172600	1956377695	2980	2980	2980	2980	0
205	20240419	172500	1956377695	2980	2980	2980	2980	0
206	20240419	172400	1956377695	2980	2980	2980	2980	0
207	20240419	172300	1956377695	2980	2980	2980	2980	0
208	20240419	172200	1956377695	2980	2980	2980	2980	0
209	20240419	172100	1956377695	2980	2980	2980	2980	0
210	20240419	172000	1956377695	2980	2980	2980	2980	0
211	20240419	171900	1956377695	2980	2980	2980	2980	0
212	20240419	171800	1956377695	2980	2980	2980	2980	4781
213	20240419	171700	1956377695	2980	2980	2980	2980	0
214	20240419	171600	1956377695	2980	2980	2980	2980	0
215	20240419	171500	1956377695	2980	2980	2980	2980	0
216	20240419	171400	1956377695	2980	2980	2980	2980	0
217	20240419	171300	1956377695	2980	2980	2980	2980	0
218	20240419	171200	1956377695	2980	2980	2980	2980	0
219	20240419	171100	1956377695	2980	2980	2980	2980	0
220	20240419	171000	1956377695	2980	2980	2980	2980	0
221	20240419	170900	1956377695	2980	2980	2980	2980	0
222	20240419	170800	1956377695	2980	2980	2980	2980	0
223	20240419	170700	1956377695	2980	2980	2980	2980	0
224	20240419	170600	1956377695	2980	2980	2980	2980	0
225	20240419	170500	1956377695	2980	2980	2980	2980	0
226	20240419	170400	1956377695	2980	2980	2980	2980	0
227	20240419	170300	1956377695	2980	2980	2980	2980	0
228	20240419	170200	1956377695	2980	2980	2980	2980	0
229	20240419	170100	1956377695	2980	2980	2980	2980	0
230	20240419	170000	1956377695	2980	2980	2980	2980	0
231	20240419	165900	1956377695	2980	2980	2980	2980	0
232	20240419	165800	1956377695	2980	2980	2980	2980	0
233	20240419	165700	1956377695	2980	2980	2980	2980	0
234	20240419	165600	1956377695	2980	2980	2980	2980	0
235	20240419	165500	1956377695	2980	2980	2980	2980	0
236	20240419	165400	1956377695	2980	2980	2980	2980	0
237	20240419	165300	1956377695	2980	2980	2980	2980	0
238	20240419	165200	1956377695	2980	2980	2980	2980	0
239	20240419	165100	1956377695	2980	2980	2980	2980	0
240	20240419	165000	1956377695	2980	2980	2980	2980	0
241	20240419	164900	1956377695	2980	2980	2980	2980	0
242	20240419	164800	1956377695	2980	2980	2980	2980	4781
243	20240419	164700	1956377695	2980	2980	2980	2980	0
244	20240419	164600	1956377695	2980	2980	2980	2980	0
245	20240419	164500	1956377695	2980	2980	2980	2980	0
246	20240419	164400	1956377695	2980	2980	2980	2980	0
247	20240419	164300	1956377695	2980	2980	2980	2980	0
248	20240419	164200	1956377695	2980	2980	2980	2980	0
249	20240419	164100	1956377695	2980	2980	2980	2980	0
250	20240419	164000	1956377695	2980	2980	2980	2980	0
251	20240419	163900	1956377695	2980	2980	2980	2980	0
252	20240419	163800	1956377695	2980	2980	2980	2980	0
253	20240419	163700	1956377695	2980	2980	2980	2980	0
254	20240419	163600	1956377695	2980	2980	2980	2980	0
255	20240419	163500	1956377695	2980	2980	2980	2980	0
256	20240419	163400	1956377695	2980	2980	2980	2980	0
257	20240419	163300	1956377695	2980	2980	2980	2980	0
258	20240419	163200	1956377695	2980	2980	2980	2980	0
259	20240419	163100	1956377695	2980	2980	2980	2980	0
260	20240419	163000	1956377695	2980	2980	2980	2980	0
261	20240419	162900	1956377695	2980	2980	2980	2980	0
262	20240419	162800	1956377695	2980	2980	2980	2980	0
263	20240419	162700	1956377695	2980	2980	2980	2980	0
264	20240419	162600	1956377695	2980	2980	2980	2980	0
265	20240419	162500	1956377695	2980	2980	2980	2980	0
266	20240419	162400	1956377695	2980	2980	2980	2980	0
267	20240419	162300	1956377695	2980	2980	2980	2980	0
268	20240419	162200	1956377695	2980	2980	2980	2980	0
269	20240419	162100	1956377695	2980	2980	2980	2980	0
270	20240419	162000	1956377695	2980	2980	2980	2980	0
271	20240419	161900	1956377695	2980	2980	2980	2980	0
272	20240419	161800	1956377695	2980	2980	2980	2980	4781
273	20240419	161700	1956377695	2980	2980	2980	2980	0
274	20240419	161600	1956377695	2980	2980	2980	2980	0
275	20240419	161500	1956377695	2980	2980	2980	2980	0
276	20240419	161400	1956377695	2980	2980	2980	2980	0
277	20240419	161300	1956377695	2980	2980	2980	2980	0
278	20240419	161200	1956377695	2980	2980	2980	2980	0
279	20240419	161100	1956377695	2980	2980	2980	2980	0
280	20240419	161000	1956377695	2980	2980	2980	2980	0
281	20240419	160900	1956377695	2980	2980	2980	2980	0
282	20240419	160800	1956377695	2980	2980	2980	2980	0
283	20240419	160700	1956377695	2980	2980	2980	2980	0
284	20240419	160600	1956377695	2980	2980	2980	2980	0
285	20240419	160500	1956377695	2980	2980	2980	2980	0
286	20240419	160400	1956377695	2980	2980	2980	2980	0
287	20240419	160300	1956377695	2980	2980	2980	2980	0
288	20240419	160200	1956377695	2980	2980	2980	2980	0
289	20240419	160100	1956377695	2980	2980	2980	2980	0
290	20240419	160000	1956377695	2980	2980	2980	2980	0
291	20240419	155900	1956377695	2980	2980	2980	2980	0
292	20240419	155800	1956377695	2980	2980	2980	2980	0
293	20240419	155700	1956377695	2980	2980	2980	2980	0
294	20240419	155600	1956377695	2980	2980	2980	2980	0
295	20240419	155500	1956377695	2980	2980	2980	2980	0
296	20240419	155400	1956377695	2980	2980	2980	2980	0
297	20240419	155300	1956377695	2980	2980	2980	2980	0
298	20240419	155200	1956377695	2980	2980	2980	2980	0
299	20240419	155100	1956377695	2980	2980	2980	2980	0
300	20240419	155000	1956377695	2980	2980	2980	2980	0
301	20240419	154900	1956377695	2980	2980	2980	2980	0
302	20240419	154800	1956377695	2980	2980	2980	2980	4781
303	20240419	154700	1956377695	2980	2980	2980	2980	0
304	20240419	154600	1956377695	2980	2980	2980	2980	0
305	20240419	154500	1956377695	2980	2980	2980	2980	0
306	20240419	154400	1956377695	2980	2980	2980	2980	0
307	20240419	154300	1956377695	2980	2980	2980	2980	0
308	20240419	154200	1956377695	2980	2980	2980	2980	0
309	20240419	154100	1956377695	2980	2980	2980	2980	0
310	20240419	154000	1956377695	2980	2980	2980	2980	0
311	20240419	153900	1956377695	2980	2980	2980	2980	0
312	20240419	153800	1956377695	2980	2980	2980	2980	0
313	20240419	153700	1956377695	2980	2980	2980	2980	0
314	20240419	153600	1956377695	2980	2980	2980	2980	0
315	20240419	153500	1956377695	2980	2980	2980	2980	0
316	20240419	153400	1956377695	2980	2980	2980	2980	0
317	20240419	153300	1956377695	2980	2980	2980	2980	0
318	20240419	153200	1956377695	2980	2980	2980	2980	0
319	20240419	153100	1956377695	2980	2980	2980	2980	0
320	20240419	153000	1956377695	2980	2980	2980	2980	4781
321	20240419	152900	1942130315	3015	3015	3015	3015	0
322	20240419	152800	1942130315	3015	3015	3015	3015	0
323	20240419	152700	1942130315	3015	3015	3015	3015	0
324	20240419	152600	1942130315	3015	3015	3015	3015	0
325	20240419	152500	1942130315	3015	3015	3015	3015	0
326	20240419	152400	1942130315	3015	3015	3015	3015	0
327	20240419	152300	1942130315	3015	3015	3015	3015	0
328	20240419	152200	1942130315	3015	3015	3015	3015	0
329	20240419	152100	1942130315	3015	3015	3015	3015	0
330	20240419	152000	1942130315	3015	3015	3015	3015	0
331	20240419	151900	1942130315	3015	3005	3015	2980	1506
332	20240419	151800	1937625560	3005	3000	3005	3000	6798
333	20240419	151700	1917231550	3000	3000	3000	3000	2
334	20240419	151600	1917225550	2990	3000	3000	2990	261
335	20240419	151500	1916445140	3000	2990	3000	2990	1866
336	20240419	151400	1910856955	2985	2985	2985	2985	200
337	20240419	151300	1910259955	2990	2990	2990	2990	3
338	20240419	151200	1910250985	2995	2980	2995	2975	2004
339	20240419	151100	1904288355	3005	2990	3010	2975	7631
340	20240419	151000	1881498420	2990	3010	3010	2990	4
341	20240419	150900	1881486420	2990	3005	3010	2990	3507
342	20240419	150800	1870996900	3010	3010	3010	3010	1
343	20240419	150700	1870993890	3000	3005	3010	3000	1402
344	20240419	150600	1866786570	3020	3020	3020	3020	0
345	20240419	150500	1866786570	3020	3020	3020	3020	0
346	20240419	150400	1866786570	3020	3005	3020	3005	500
347	20240419	150300	1865279895	3005	3005	3005	3005	0
348	20240419	150200	1865279895	3005	3005	3005	3005	91
349	20240419	150100	1865006440	3005	3005	3005	3005	1000
350	20240419	150000	1862001440	3015	3005	3015	2995	701
351	20240419	145900	1859896335	3005	3005	3005	3005	290
352	20240419	145800	1859024885	3005	3005	3010	3000	1711
353	20240419	145700	1853886560	3005	3015	3015	3005	1051
354	20240419	145600	1850728195	3005	3005	3005	3005	31
355	20240419	145500	1850635040	3015	3015	3015	3015	300
356	20240419	145400	1849730540	3015	3015	3015	3015	0
357	20240419	145300	1849730540	3015	3015	3015	3015	5
358	20240419	145200	1849715465	3015	3015	3015	3015	2
359	20240419	145100	1849709435	3015	3015	3015	3005	904
360	20240419	145000	1846992125	3015	3005	3015	3005	3334
361	20240419	144900	1836971835	3005	3015	3015	3000	967
362	20240419	144800	1834065855	3015	3015	3015	3015	288
363	20240419	144700	1833197535	3015	3015	3015	3010	270
364	20240419	144600	1832383515	3015	3015	3015	3015	50
365	20240419	144500	1832232765	3015	3010	3015	3010	164
366	20240419	144400	1831738310	3015	3015	3015	3015	1
367	20240419	144300	1831735295	3010	3005	3015	3005	847
368	20240419	144200	1829185820	3010	3010	3010	3010	166
369	20240419	144100	1828686160	3015	3015	3015	3015	0
370	20240419	144000	1828686160	3015	3015	3015	2995	3
371	20240419	143900	1828677135	3005	3000	3005	2995	2750
372	20240419	143800	1820435045	3005	3005	3005	3005	100
373	20240419	143700	1820134545	3000	3000	3000	3000	0
374	20240419	143600	1820134545	3000	3015	3020	2985	5366
375	20240419	143500	1804056935	3025	3020	3025	3020	2596
376	20240419	143400	1796216515	3020	3030	3030	3020	998
377	20240419	143300	1793199745	3030	3035	3035	3025	1246
378	20240419	143200	1789429685	3035	3035	3035	3030	984
379	20240419	143100	1786445915	3035	3035	3035	3035	40
380	20240419	143000	1786324515	3035	3030	3035	3025	877
381	20240419	142900	1783664885	3030	3025	3030	3025	295
382	20240419	142800	1782771945	3025	3020	3025	3020	1703
383	20240419	142700	1777628615	3020	3020	3020	3020	23
384	20240419	142600	1777559155	3015	3015	3015	3015	200
385	20240419	142500	1776956155	3020	3000	3020	3000	296
386	20240419	142400	1776064835	3000	3010	3010	3000	10900
387	20240419	142300	1743343455	3010	3020	3020	3010	314
388	20240419	142200	1742397075	3020	3020	3020	3020	35
389	20240419	142100	1742291375	3015	3015	3015	3015	0
390	20240419	142000	1742291375	3015	3025	3025	3015	2147
391	20240419	141900	1735807750	3025	3030	3030	3025	212
392	20240419	141800	1735166415	3030	3030	3030	3030	323
393	20240419	141700	1734187725	3030	3030	3030	3030	6
394	20240419	141600	1734169545	3030	3030	3030	3030	55
395	20240419	141500	1734002895	3030	3030	3030	3030	669
396	20240419	141400	1731975825	3030	3030	3030	3030	341
397	20240419	141300	1730942595	3025	3025	3025	3025	496
398	20240419	141200	1729442195	3020	3030	3030	3020	1055
399	20240419	141100	1726253565	3035	3035	3040	3010	7255
400	20240419	141000	1704347065	3030	3030	3030	3030	0
401	20240419	140900	1704347065	3030	3030	3030	3030	4
402	20240419	140800	1704334945	3030	3035	3035	3030	16
403	20240419	140700	1704286455	3035	3045	3045	3035	571
404	20240419	140600	1702551900	3045	3045	3045	3045	32
405	20240419	140500	1702454460	3045	3045	3045	3045	6
406	20240419	140400	1702436190	3045	3045	3045	3045	5
407	20240419	140300	1702420965	3045	3045	3045	3045	4
408	20240419	140200	1702408785	3030	3030	3030	3030	1
409	20240419	140100	1702405755	3030	3030	3035	3030	744
410	20240419	140000	1700150935	3025	3030	3030	3025	200
411	20240419	135900	1699545785	3025	3025	3025	3025	400
412	20240419	135800	1698335785	3030	3030	3030	3030	265
413	20240419	135700	1697532835	3035	3035	3035	3035	200
414	20240419	135600	1696925835	3055	3030	3055	3030	1200
415	20240419	135500	1693272885	3020	3030	3030	3020	1224
416	20240419	135400	1689574285	3020	3020	3020	3020	735
417	20240419	135300	1687354585	3020	3030	3030	3020	1599
418	20240419	135200	1682518070	3055	3060	3060	3035	513
419	20240419	135100	1680958475	3060	3040	3060	3035	844
420	20240419	135000	1678385370	3040	3040	3040	3035	10
421	20240419	134900	1678354975	3045	3035	3045	3035	1018
422	20240419	134800	1675255185	3040	3040	3050	3020	9358
423	20240419	134700	1646938730	3045	3045	3045	3045	0
424	20240419	134600	1646938730	3045	3045	3055	3040	833
425	20240419	134500	1644402975	3060	3060	3060	3060	21
426	20240419	134400	1644338715	3045	3040	3045	3040	2768
427	20240419	134300	1635912930	3035	3055	3055	3030	16552
428	20240419	134200	1585442175	3070	3065	3070	3055	6133
429	20240419	134100	1566688785	3070	3075	3080	3070	3280
430	20240419	134000	1556615220	3075	3070	3075	3070	533
431	20240419	133900	1554978905	3070	3070	3070	3055	6162
432	20240419	133800	1536106490	3070	3080	3080	3070	3994
433	20240419	133700	1523839470	3085	3080	3085	3080	125
434	20240419	133600	1523453900	3080	3080	3080	3080	189
435	20240419	133500	1522871780	3085	3075	3085	3075	1373
436	20240419	133400	1518644610	3070	3070	3070	3065	1007
437	20240419	133300	1515553425	3070	3070	3070	3060	3905
438	20240419	133200	1503588350	3065	3070	3075	3065	1858
439	20240419	133100	1497879465	3075	3075	3075	3065	3236
440	20240419	133000	1487948125	3080	3080	3080	3080	2
441	20240419	132900	1487941965	3080	3080	3080	3080	490
442	20240419	132800	1486432765	3085	3080	3085	3080	31
443	20240419	132700	1486337265	3070	3080	3080	3070	432
444	20240419	132600	1485011005	3080	3070	3080	3070	1760
445	20240419	132500	1479607795	3075	3080	3090	3075	432
446	20240419	132400	1478278560	3080	3080	3080	3080	882
447	20240419	132300	1475562000	3080	3080	3080	3075	3628
448	20240419	132200	1464400170	3080	3085	3085	3075	1371
449	20240419	132100	1460176825	3085	3085	3085	3085	2
450	20240419	132000	1460170655	3075	3080	3085	3075	2385
451	20240419	131900	1452825650	3080	3105	3105	3080	4744
452	20240419	131800	1438182360	3095	3105	3105	3095	1283
453	20240419	131700	1434211205	3090	3115	3115	3090	5459
454	20240419	131600	1417292505	3115	3110	3115	3110	2809
455	20240419	131500	1408556490	3105	3110	3110	3105	58
456	20240419	131400	1408376290	3105	3110	3110	3105	63
457	20240419	131300	1408180670	3105	3110	3110	3105	1525
458	20240419	131200	1403439485	3120	3110	3120	3105	1931
459	20240419	131100	1397433270	3105	3125	3135	3100	6853
460	20240419	131000	1376137900	3125	3095	3125	3095	3608
461	20240419	130900	1364911810	3115	3120	3120	3095	11112
462	20240419	130800	1330404030	3115	3120	3130	3100	13140
463	20240419	130700	1289556890	3120	3160	3160	3120	10395
464	20240419	130600	1257022830	3160	3150	3160	3150	48
465	20240419	130500	1256871530	3170	3140	3170	3135	2680
466	20240419	130400	1248449755	3140	3145	3150	3140	1144
467	20240419	130300	1244852380	3145	3155	3170	3145	2453
468	20240419	130200	1237131685	3150	3190	3195	3150	9371
469	20240419	130100	1207427875	3180	3185	3195	3180	8913
470	20240419	130000	1178998725	3180	3165	3180	3160	2953
471	20240419	125900	1169623570	3165	3160	3170	3145	2383
472	20240419	125800	1162106445	3160	3155	3165	3140	5612
473	20240419	125700	1144399065	3160	3155	3175	3130	8142
474	20240419	125600	1118812240	3160	3190	3190	3160	6558
475	20240419	125500	1097999070	3190	3185	3190	3165	4889
476	20240419	125400	1082456760	3185	3180	3190	3180	4075
477	20240419	125300	1069480210	3185	3185	3215	3175	5422
478	20240419	125200	1052189955	3175	3185	3235	3175	27515
479	20240419	125100	963927165	3180	3165	3180	3165	3651
480	20240419	125000	952337050	3165	3190	3190	3160	8718
481	20240419	124900	924697535	3190	3155	3220	3155	69630
482	20240419	124800	702166350	3155	3150	3155	3130	2893
483	20240419	124700	693062300	3130	3135	3155	3130	9409
484	20240419	124600	663489430	3140	3135	3145	3130	2875
485	20240419	124500	654465170	3145	3125	3150	3125	6957
486	20240419	124400	632627770	3115	3125	3130	3115	2320
487	20240419	124300	625389045	3125	3130	3140	3125	3312
488	20240419	124200	615013665	3130	3135	3135	3120	2890
489	20240419	124100	605983980	3140	3150	3155	3135	8946
490	20240419	124000	577864700	3145	3120	3145	3110	2623
491	20240419	123900	569657065	3125	3135	3155	3110	8231
492	20240419	123800	543835310	3140	3120	3150	3115	15574
493	20240419	123700	495124495	3120	3085	3120	3085	9130
494	20240419	123600	466836740	3085	3075	3090	3075	4781
495	20240419	123500	452108795	3070	3055	3070	3055	4903
496	20240419	123400	437103420	3055	3055	3055	3055	11
497	20240419	123300	437069815	3050	3050	3055	3050	524
498	20240419	123200	435471595	3050	3055	3055	3050	2283
499	20240419	123100	428507030	3055	3050	3055	3050	151
500	20240419	123000	428046475	3050	3050	3050	3050	458
501	20240419	122900	426649575	3050	3050	3050	3050	0
502	20240419	122800	426649575	3050	3050	3050	3050	2
503	20240419	122700	426643475	3050	3045	3050	3045	30
504	20240419	122600	426552075	3050	3050	3050	3050	1
505	20240419	122500	426549025	3040	3040	3040	3040	20
506	20240419	122400	426488225	3050	3050	3050	3050	0
507	20240419	122300	426488225	3050	3055	3055	3050	275
508	20240419	122200	425649360	3050	3040	3050	3040	3079
509	20240419	122100	416272655	3040	3040	3040	3040	0
510	20240419	122000	416272655	3040	3040	3040	3040	0
511	20240419	121900	416272655	3040	3040	3040	3040	6
512	20240419	121800	416254415	3045	3040	3045	3040	300
513	20240419	121700	415341295	3045	3045	3045	3045	0
514	20240419	121600	415341295	3045	3045	3045	3045	0
515	20240419	121500	415341295	3045	3045	3045	3045	0
516	20240419	121400	415341295	3045	3035	3045	3035	2989
517	20240419	121300	406257475	3035	3035	3035	3035	285
518	20240419	121200	405392500	3015	3015	3015	3015	4
519	20240419	121100	405380440	3035	3015	3035	3015	1752
520	20240419	121000	400090880	3030	3030	3030	3030	0
521	20240419	120900	400090880	3030	3030	3030	3030	0
522	20240419	120800	400090880	3030	3030	3030	3030	0
523	20240419	120700	400090880	3030	3030	3030	3030	0
524	20240419	120600	400090880	3030	3030	3030	3030	864
525	20240419	120500	397472960	3030	3030	3030	3030	5
526	20240419	120400	397457810	3030	3030	3030	3030	0
527	20240419	120300	397457810	3030	3030	3030	3030	0
528	20240419	120200	397457810	3030	3030	3030	3030	79
529	20240419	120100	397218440	3025	3025	3025	3025	0
530	20240419	120000	397218440	3025	3025	3025	3025	0
531	20240419	115900	397218440	3025	3025	3025	3025	1
532	20240419	115800	397215415	3025	3025	3025	3025	332
533	20240419	115700	396211115	3025	3015	3025	3015	116
534	20240419	115600	395860715	3015	3015	3015	3015	0
535	20240419	115500	395860715	3015	3015	3015	3015	20
536	20240419	115400	395800415	3020	3020	3020	3020	234
537	20240419	115300	395093735	3020	3010	3020	3010	106
538	20240419	115200	394774615	3010	3010	3010	3010	118
539	20240419	115100	394419435	3025	3025	3025	3025	0
540	20240419	115000	394419435	3025	3025	3025	3025	0
541	20240419	114900	394419435	3025	3025	3025	3025	6
542	20240419	114800	394401285	3010	3010	3010	3010	0
543	20240419	114700	394401285	3010	3015	3015	3010	1500
544	20240419	114600	389885820	3010	3030	3040	3010	3032
545	20240419	114500	380738115	3030	3030	3030	3030	0
546	20240419	114400	380738115	3030	3045	3045	3030	433
547	20240419	114300	379424485	3040	3040	3040	3040	72
548	20240419	114200	379205605	3040	3035	3040	3035	105
549	20240419	114100	378886415	3030	3030	3030	3030	173
550	20240419	114000	378362225	3015	3025	3025	3015	2000
551	20240419	113900	372318925	3045	3035	3045	3025	2000
552	20240419	113800	366246115	3045	3045	3045	3045	0
553	20240419	113700	366246115	3045	3050	3050	3045	3857
554	20240419	113600	354501050	3050	3040	3050	3040	359
555	20240419	113500	353409030	3040	3040	3040	3040	204
556	20240419	113400	352788870	3030	3040	3040	3030	129
557	20240419	113300	352397840	3040	3040	3040	3040	50
558	20240419	113200	352245840	3050	3070	3070	3050	965
559	20240419	113100	349297785	3080	3065	3080	3065	1198
560	20240419	113000	345618765	3060	3055	3065	3055	2847
561	20240419	112900	336905505	3055	3060	3060	3055	693
562	20240419	112800	334788240	3060	3055	3060	3055	714
563	20240419	112700	332605195	3050	3045	3050	3045	557
564	20240419	112600	330907880	3040	3020	3040	3015	1070
565	20240419	112500	327658640	3040	3040	3040	3040	280
566	20240419	112400	326807440	3035	3035	3035	3035	230
567	20240419	112300	326109390	3030	3030	3030	3030	600
568	20240419	112200	324291390	3030	3030	3030	3030	760
569	20240419	112100	321988590	3030	3005	3030	3005	504
570	20240419	112000	320470960	3015	3010	3015	3000	914
571	20240419	111900	317720770	3010	3005	3010	3005	40
572	20240419	111800	317600565	3000	3010	3010	3000	1200
573	20240419	111700	313998210	3035	3035	3035	3035	0
574	20240419	111600	313998210	3035	3010	3035	3005	1881
575	20240419	111500	308339850	3010	3035	3035	3005	1888
576	20240419	111400	302642590	3045	3045	3045	3045	39
577	20240419	111300	302523835	3045	3045	3055	3040	952
578	20240419	111200	299629685	3060	3055	3060	3055	540
579	20240419	111100	297977310	3060	3060	3060	3060	0
580	20240419	111000	297977310	3060	3060	3060	3060	1
581	20240419	110900	297974250	3045	3060	3060	3045	1781
582	20240419	110800	292524495	3060	3060	3060	3060	20
583	20240419	110700	292463295	3045	3060	3060	3045	4531
584	20240419	110600	278624080	3065	3070	3075	3055	1620
585	20240419	110500	273653130	3075	3070	3090	3065	1007
586	20240419	110400	270557690	3070	3040	3090	3040	3632
587	20240419	110300	259445030	3050	3030	3050	3030	2984
588	20240419	110200	250363545	3030	3025	3030	3025	104
589	20240419	110100	250048525	3025	3025	3025	3025	13
590	20240419	110000	250009200	3030	3030	3030	3030	13
591	20240419	105900	249969810	3020	3015	3020	3015	1177
592	20240419	105800	246415345	3015	3010	3015	3010	145
593	20240419	105700	245978250	3020	3020	3020	3020	0
594	20240419	105600	245978250	3020	3020	3020	3020	1
595	20240419	105500	245975230	3010	3020	3020	3010	215
596	20240419	105400	245327430	3020	3020	3020	3020	12
597	20240419	105300	245291190	3015	3015	3015	3015	125
598	20240419	105200	244914315	3005	3005	3005	3005	600
599	20240419	105100	243111315	3005	3010	3010	3005	40
600	20240419	105000	242991110	3020	3010	3020	3010	1093
601	20240419	104900	239691850	3000	3010	3010	3000	601
602	20240419	104800	237888840	3005	3005	3005	3005	0
603	20240419	104700	237888840	3005	2995	3010	2995	1263
604	20240419	104600	234090450	2995	2995	2995	2995	0
605	20240419	104500	234090450	2995	3015	3015	2995	9296
606	20240419	104400	206184860	3020	3025	3025	3020	263
607	20240419	104300	205390350	3020	3020	3020	3020	100
608	20240419	104200	205088350	3020	3020	3020	3020	5
609	20240419	104100	205073250	3020	3020	3020	3020	0
610	20240419	104000	205073250	3020	3020	3020	3020	32
611	20240419	103900	204976610	3015	3015	3015	3015	2
612	20240419	103800	204970580	3020	3020	3020	3020	0
613	20240419	103700	204970580	3020	3020	3020	3020	178
614	20240419	103600	204433020	3020	3020	3020	3020	500
615	20240419	103500	202923020	3035	3035	3035	3035	1
616	20240419	103400	202919985	3035	3035	3035	3035	2
617	20240419	103300	202913915	3020	3025	3025	3015	4300
618	20240419	103200	189935785	3025	3040	3040	3025	1209
619	20240419	103100	186272840	3040	3040	3055	3040	229
620	20240419	103000	185576665	3045	3045	3045	3045	1000
621	20240419	102900	182531665	3060	3060	3060	3060	500
622	20240419	102800	181001665	3060	3060	3060	3060	300
623	20240419	102700	180083665	3060	3060	3060	3060	550
624	20240419	102600	178400665	3060	3060	3060	3035	2519
625	20240419	102500	170698190	3060	3045	3060	3045	1240
626	20240419	102400	166905950	3050	3045	3050	3045	20
627	20240419	102300	166845045	3040	3040	3040	3035	204
628	20240419	102200	166225405	3040	3040	3040	3040	199
629	20240419	102100	165620445	3040	3040	3040	3040	155
630	20240419	102000	165149245	3040	3040	3040	3040	51
631	20240419	101900	164994205	3045	3040	3050	3040	27
632	20240419	101800	164912080	3055	3040	3055	3040	103
633	20240419	101700	164597445	3055	3050	3055	3050	405
634	20240419	101600	163361320	3060	3050	3060	3050	2435
635	20240419	101500	155931090	3050	3045	3050	3045	1473
636	20240419	101400	151439675	3045	3040	3045	3040	1279
637	20240419	101300	147547060	3040	3035	3040	3035	165
638	20240419	101200	147046275	3035	3035	3035	3035	164
639	20240419	101100	146548535	3030	3030	3030	3030	25
640	20240419	101000	146472785	3035	3035	3035	3035	1014
641	20240419	100900	143395295	3035	3025	3035	3025	13
642	20240419	100800	143355905	3025	3025	3025	3025	0
643	20240419	100700	143355905	3025	3025	3025	3025	0
644	20240419	100600	143355905	3025	3025	3025	3025	111
645	20240419	100500	143020130	3025	3025	3025	3025	400
646	20240419	100400	141810130	3040	3040	3040	3040	0
647	20240419	100300	141810130	3040	3040	3040	3040	0
648	20240419	100200	141810130	3040	3040	3040	3040	0
649	20240419	100100	141810130	3040	3040	3045	3040	51
650	20240419	100000	141655040	3040	3040	3045	3040	628
651	20240419	095900	139745330	3035	3020	3035	3020	6335
652	20240419	095800	120535065	3025	3025	3025	3025	1
653	20240419	095700	120532040	3005	3005	3005	3005	5
654	20240419	095600	120517015	3025	3015	3025	3015	5508
655	20240419	095500	103901310	3015	3015	3015	3015	1
656	20240419	095400	103898295	3015	3015	3015	3015	0
657	20240419	095300	103898295	3015	3015	3015	3015	100
658	20240419	095200	103596795	3005	3005	3005	3005	1
659	20240419	095100	103593790	3010	3010	3010	3010	53
660	20240419	095000	103434260	3010	3010	3010	3010	205
661	20240419	094900	102817210	3010	3015	3015	3010	115
662	20240419	094800	102470795	3015	3015	3015	3015	0
663	20240419	094700	102470795	3015	3015	3015	3015	0
664	20240419	094600	102470795	3015	3015	3015	3015	0
665	20240419	094500	102470795	3015	3015	3015	3015	127
666	20240419	094400	102087890	3010	3010	3010	3010	0
667	20240419	094300	102087890	3010	3010	3010	3010	244
668	20240419	094200	101353450	3010	3010	3010	3010	2
669	20240419	094100	101347430	3005	3005	3005	3005	289
670	20240419	094000	100478985	3005	3005	3005	3005	6
671	20240419	093900	100460955	3005	3005	3005	3005	0
672	20240419	093800	100460955	3005	3010	3010	3005	2015
673	20240419	093700	94404275	3010	3010	3010	3010	4
674	20240419	093600	94392235	3010	3010	3010	3010	0
675	20240419	093500	94392235	3010	3015	3015	3010	77
676	20240419	093400	94160460	3005	3005	3005	3005	0
677	20240419	093300	94160460	3005	3005	3005	3005	1
678	20240419	093200	94157455	3010	3010	3010	3010	0
679	20240419	093100	94157455	3010	3005	3015	3005	998
680	20240419	093000	91155410	3015	3005	3015	3005	84
681	20240419	092900	90902950	3005	3010	3015	3005	796
682	20240419	092800	88508020	3010	3010	3010	3010	0
683	20240419	092700	88508020	3010	3015	3020	3010	1268
684	20240419	092600	84688645	3015	3020	3025	3015	1363
685	20240419	092500	80572880	3020	3020	3020	3020	907
686	20240419	092400	77833740	3020	3010	3020	3010	867
687	20240419	092300	75215410	3015	3030	3035	3010	2488
688	20240419	092200	67674120	3030	3010	3035	3010	3184
689	20240419	092100	58043600	3010	3010	3015	3000	1574
690	20240419	092000	53305405	3005	2995	3005	2980	3834
691	20240419	091900	41806220	3000	3000	3000	3000	0
692	20240419	091800	41806220	3000	3000	3000	3000	10
693	20240419	091700	41776220	2995	2995	3000	2995	2510
694	20240419	091600	34251700	2995	2995	2995	2995	2
695	20240419	091500	34245710	2995	2995	2995	2980	3104
696	20240419	091400	24995590	2980	2985	2985	2980	21
697	20240419	091300	24933005	2995	2995	2995	2995	1
698	20240419	091200	24930010	2995	2995	2995	2995	0
699	20240419	091100	24930010	2995	2975	2995	2975	17
700	20240419	091000	24879415	3000	2975	3000	2975	6
701	20240419	090900	24861540	2990	2990	2990	2990	1100
702	20240419	090800	21572540	2990	2980	2990	2980	1782
703	20240419	090700	16250235	2975	2980	2980	2975	295
704	20240419	090600	15371225	2975	2975	2975	2975	773
705	20240419	090500	13071550	2980	2980	2980	2980	30
706	20240419	090400	12982150	2965	2965	2965	2965	364
707	20240419	090300	11902890	2970	2970	2970	2970	0
708	20240419	090200	11902890	2970	2970	2970	2970	1
709	20240419	090100	11899920	2945	2970	2970	2945	2757
710	20240419	090000	3730520	2990	2970	2990	2970	1001