KissMeData/096760/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	195000	189227995	2960	2960	2960	2960	255
3	20240419	194900	189227995	2960	2960	2960	2960	0
4	20240419	194800	189227995	2960	2960	2960	2960	0
5	20240419	194700	189227995	2960	2960	2960	2960	0
6	20240419	194600	189227995	2960	2960	2960	2960	0
7	20240419	194500	189227995	2960	2960	2960	2960	0
8	20240419	194400	189227995	2960	2960	2960	2960	0
9	20240419	194300	189227995	2960	2960	2960	2960	0
10	20240419	194200	189227995	2960	2960	2960	2960	0
11	20240419	194100	189227995	2960	2960	2960	2960	0
12	20240419	194000	189227995	2960	2960	2960	2960	0
13	20240419	193900	189227995	2960	2960	2960	2960	0
14	20240419	193800	189227995	2960	2960	2960	2960	0
15	20240419	193700	189227995	2960	2960	2960	2960	0
16	20240419	193600	189227995	2960	2960	2960	2960	0
17	20240419	193500	189227995	2960	2960	2960	2960	0
18	20240419	193400	189227995	2960	2960	2960	2960	0
19	20240419	193300	189227995	2960	2960	2960	2960	0
20	20240419	193200	189227995	2960	2960	2960	2960	0
21	20240419	193100	189227995	2960	2960	2960	2960	0
22	20240419	193000	189227995	2960	2960	2960	2960	0
23	20240419	192900	189227995	2960	2960	2960	2960	0
24	20240419	192800	189227995	2960	2960	2960	2960	0
25	20240419	192700	189227995	2960	2960	2960	2960	0
26	20240419	192600	189227995	2960	2960	2960	2960	0
27	20240419	192500	189227995	2960	2960	2960	2960	0
28	20240419	192400	189227995	2960	2960	2960	2960	0
29	20240419	192300	189227995	2960	2960	2960	2960	0
30	20240419	192200	189227995	2960	2960	2960	2960	0
31	20240419	192100	189227995	2960	2960	2960	2960	0
32	20240419	192000	189227995	2960	2960	2960	2960	255
33	20240419	191900	189227995	2960	2960	2960	2960	0
34	20240419	191800	189227995	2960	2960	2960	2960	0
35	20240419	191700	189227995	2960	2960	2960	2960	0
36	20240419	191600	189227995	2960	2960	2960	2960	0
37	20240419	191500	189227995	2960	2960	2960	2960	0
38	20240419	191400	189227995	2960	2960	2960	2960	0
39	20240419	191300	189227995	2960	2960	2960	2960	0
40	20240419	191200	189227995	2960	2960	2960	2960	0
41	20240419	191100	189227995	2960	2960	2960	2960	0
42	20240419	191000	189227995	2960	2960	2960	2960	0
43	20240419	190900	189227995	2960	2960	2960	2960	0
44	20240419	190800	189227995	2960	2960	2960	2960	0
45	20240419	190700	189227995	2960	2960	2960	2960	0
46	20240419	190600	189227995	2960	2960	2960	2960	0
47	20240419	190500	189227995	2960	2960	2960	2960	0
48	20240419	190400	189227995	2960	2960	2960	2960	0
49	20240419	190300	189227995	2960	2960	2960	2960	0
50	20240419	190200	189227995	2960	2960	2960	2960	0
51	20240419	190100	189227995	2960	2960	2960	2960	0
52	20240419	190000	189227995	2960	2960	2960	2960	0
53	20240419	185900	189227995	2960	2960	2960	2960	0
54	20240419	185800	189227995	2960	2960	2960	2960	0
55	20240419	185700	189227995	2960	2960	2960	2960	0
56	20240419	185600	189227995	2960	2960	2960	2960	0
57	20240419	185500	189227995	2960	2960	2960	2960	0
58	20240419	185400	189227995	2960	2960	2960	2960	0
59	20240419	185300	189227995	2960	2960	2960	2960	0
60	20240419	185200	189227995	2960	2960	2960	2960	0
61	20240419	185100	189227995	2960	2960	2960	2960	0
62	20240419	185000	189227995	2960	2960	2960	2960	255
63	20240419	184900	189227995	2960	2960	2960	2960	0
64	20240419	184800	189227995	2960	2960	2960	2960	0
65	20240419	184700	189227995	2960	2960	2960	2960	0
66	20240419	184600	189227995	2960	2960	2960	2960	0
67	20240419	184500	189227995	2960	2960	2960	2960	0
68	20240419	184400	189227995	2960	2960	2960	2960	0
69	20240419	184300	189227995	2960	2960	2960	2960	0
70	20240419	184200	189227995	2960	2960	2960	2960	0
71	20240419	184100	189227995	2960	2960	2960	2960	0
72	20240419	184000	189227995	2960	2960	2960	2960	0
73	20240419	183900	189227995	2960	2960	2960	2960	0
74	20240419	183800	189227995	2960	2960	2960	2960	0
75	20240419	183700	189227995	2960	2960	2960	2960	0
76	20240419	183600	189227995	2960	2960	2960	2960	0
77	20240419	183500	189227995	2960	2960	2960	2960	0
78	20240419	183400	189227995	2960	2960	2960	2960	0
79	20240419	183300	189227995	2960	2960	2960	2960	0
80	20240419	183200	189227995	2960	2960	2960	2960	0
81	20240419	183100	189227995	2960	2960	2960	2960	0
82	20240419	183000	189227995	2960	2960	2960	2960	0
83	20240419	182900	189227995	2960	2960	2960	2960	0
84	20240419	182800	189227995	2960	2960	2960	2960	0
85	20240419	182700	189227995	2960	2960	2960	2960	0
86	20240419	182600	189227995	2960	2960	2960	2960	0
87	20240419	182500	189227995	2960	2960	2960	2960	0
88	20240419	182400	189227995	2960	2960	2960	2960	0
89	20240419	182300	189227995	2960	2960	2960	2960	0
90	20240419	182200	189227995	2960	2960	2960	2960	0
91	20240419	182100	189227995	2960	2960	2960	2960	0
92	20240419	182000	189227995	2960	2960	2960	2960	255
93	20240419	181900	189227995	2960	2960	2960	2960	0
94	20240419	181800	189227995	2960	2960	2960	2960	0
95	20240419	181700	189227995	2960	2960	2960	2960	0
96	20240419	181600	189227995	2960	2960	2960	2960	0
97	20240419	181500	189227995	2960	2960	2960	2960	0
98	20240419	181400	189227995	2960	2960	2960	2960	0
99	20240419	181300	189227995	2960	2960	2960	2960	0
100	20240419	181200	189227995	2960	2960	2960	2960	0
101	20240419	181100	189227995	2960	2960	2960	2960	0
102	20240419	181000	189227995	2960	2960	2960	2960	0
103	20240419	180900	189227995	2960	2960	2960	2960	0
104	20240419	180800	189227995	2960	2960	2960	2960	0
105	20240419	180700	189227995	2960	2960	2960	2960	0
106	20240419	180600	189227995	2960	2960	2960	2960	0
107	20240419	180500	189227995	2960	2960	2960	2960	0
108	20240419	180400	189227995	2960	2960	2960	2960	0
109	20240419	180300	189227995	2960	2960	2960	2960	0
110	20240419	180200	189227995	2960	2960	2960	2960	0
111	20240419	180100	189227995	2960	2960	2960	2960	0
112	20240419	180000	189227995	2960	2960	2960	2960	0
113	20240419	175900	189227995	2960	2960	2960	2960	0
114	20240419	175800	189227995	2960	2960	2960	2960	0
115	20240419	175700	189227995	2960	2960	2960	2960	0
116	20240419	175600	189227995	2960	2960	2960	2960	0
117	20240419	175500	189227995	2960	2960	2960	2960	0
118	20240419	175400	189227995	2960	2960	2960	2960	0
119	20240419	175300	189227995	2960	2960	2960	2960	0
120	20240419	175200	189227995	2960	2960	2960	2960	0
121	20240419	175100	189227995	2960	2960	2960	2960	0
122	20240419	175000	189227995	2960	2960	2960	2960	255
123	20240419	174900	189227995	2960	2960	2960	2960	0
124	20240419	174800	189227995	2960	2960	2960	2960	0
125	20240419	174700	189227995	2960	2960	2960	2960	0
126	20240419	174600	189227995	2960	2960	2960	2960	0
127	20240419	174500	189227995	2960	2960	2960	2960	0
128	20240419	174400	189227995	2960	2960	2960	2960	0
129	20240419	174300	189227995	2960	2960	2960	2960	0
130	20240419	174200	189227995	2960	2960	2960	2960	0
131	20240419	174100	189227995	2960	2960	2960	2960	0
132	20240419	174000	189227995	2960	2960	2960	2960	0
133	20240419	173900	189227995	2960	2960	2960	2960	0
134	20240419	173800	189227995	2960	2960	2960	2960	0
135	20240419	173700	189227995	2960	2960	2960	2960	0
136	20240419	173600	189227995	2960	2960	2960	2960	0
137	20240419	173500	189227995	2960	2960	2960	2960	0
138	20240419	173400	189227995	2960	2960	2960	2960	0
139	20240419	173300	189227995	2960	2960	2960	2960	0
140	20240419	173200	189227995	2960	2960	2960	2960	0
141	20240419	173100	189227995	2960	2960	2960	2960	0
142	20240419	173000	189227995	2960	2960	2960	2960	0
143	20240419	172900	189227995	2960	2960	2960	2960	0
144	20240419	172800	189227995	2960	2960	2960	2960	0
145	20240419	172700	189227995	2960	2960	2960	2960	0
146	20240419	172600	189227995	2960	2960	2960	2960	0
147	20240419	172500	189227995	2960	2960	2960	2960	0
148	20240419	172400	189227995	2960	2960	2960	2960	0
149	20240419	172300	189227995	2960	2960	2960	2960	0
150	20240419	172200	189227995	2960	2960	2960	2960	0
151	20240419	172100	189227995	2960	2960	2960	2960	0
152	20240419	172000	189227995	2960	2960	2960	2960	255
153	20240419	171900	189227995	2960	2960	2960	2960	0
154	20240419	171800	189227995	2960	2960	2960	2960	0
155	20240419	171700	189227995	2960	2960	2960	2960	0
156	20240419	171600	189227995	2960	2960	2960	2960	0
157	20240419	171500	189227995	2960	2960	2960	2960	0
158	20240419	171400	189227995	2960	2960	2960	2960	0
159	20240419	171300	189227995	2960	2960	2960	2960	0
160	20240419	171200	189227995	2960	2960	2960	2960	0
161	20240419	171100	189227995	2960	2960	2960	2960	0
162	20240419	171000	189227995	2960	2960	2960	2960	0
163	20240419	170900	189227995	2960	2960	2960	2960	0
164	20240419	170800	189227995	2960	2960	2960	2960	0
165	20240419	170700	189227995	2960	2960	2960	2960	0
166	20240419	170600	189227995	2960	2960	2960	2960	0
167	20240419	170500	189227995	2960	2960	2960	2960	0
168	20240419	170400	189227995	2960	2960	2960	2960	0
169	20240419	170300	189227995	2960	2960	2960	2960	0
170	20240419	170200	189227995	2960	2960	2960	2960	0
171	20240419	170100	189227995	2960	2960	2960	2960	0
172	20240419	170000	189227995	2960	2960	2960	2960	0
173	20240419	165900	189227995	2960	2960	2960	2960	0
174	20240419	165800	189227995	2960	2960	2960	2960	0
175	20240419	165700	189227995	2960	2960	2960	2960	0
176	20240419	165600	189227995	2960	2960	2960	2960	0
177	20240419	165500	189227995	2960	2960	2960	2960	0
178	20240419	165400	189227995	2960	2960	2960	2960	0
179	20240419	165300	189227995	2960	2960	2960	2960	0
180	20240419	165200	189227995	2960	2960	2960	2960	0
181	20240419	165100	189227995	2960	2960	2960	2960	0
182	20240419	165000	189227995	2960	2960	2960	2960	255
183	20240419	164900	189227995	2960	2960	2960	2960	0
184	20240419	164800	189227995	2960	2960	2960	2960	0
185	20240419	164700	189227995	2960	2960	2960	2960	0
186	20240419	164600	189227995	2960	2960	2960	2960	0
187	20240419	164500	189227995	2960	2960	2960	2960	0
188	20240419	164400	189227995	2960	2960	2960	2960	0
189	20240419	164300	189227995	2960	2960	2960	2960	0
190	20240419	164200	189227995	2960	2960	2960	2960	0
191	20240419	164100	189227995	2960	2960	2960	2960	0
192	20240419	164000	189227995	2960	2960	2960	2960	0
193	20240419	163900	189227995	2960	2960	2960	2960	0
194	20240419	163800	189227995	2960	2960	2960	2960	0
195	20240419	163700	189227995	2960	2960	2960	2960	0
196	20240419	163600	189227995	2960	2960	2960	2960	0
197	20240419	163500	189227995	2960	2960	2960	2960	0
198	20240419	163400	189227995	2960	2960	2960	2960	0
199	20240419	163300	189227995	2960	2960	2960	2960	0
200	20240419	163200	189227995	2960	2960	2960	2960	0
201	20240419	163100	189227995	2960	2960	2960	2960	0
202	20240419	163000	189227995	2960	2960	2960	2960	0
203	20240419	162900	189227995	2960	2960	2960	2960	0
204	20240419	162800	189227995	2960	2960	2960	2960	0
205	20240419	162700	189227995	2960	2960	2960	2960	0
206	20240419	162600	189227995	2960	2960	2960	2960	0
207	20240419	162500	189227995	2960	2960	2960	2960	0
208	20240419	162400	189227995	2960	2960	2960	2960	0
209	20240419	162300	189227995	2960	2960	2960	2960	0
210	20240419	162200	189227995	2960	2960	2960	2960	0
211	20240419	162100	189227995	2960	2960	2960	2960	0
212	20240419	162000	189227995	2960	2960	2960	2960	255
213	20240419	161900	189227995	2960	2960	2960	2960	0
214	20240419	161800	189227995	2960	2960	2960	2960	0
215	20240419	161700	189227995	2960	2960	2960	2960	0
216	20240419	161600	189227995	2960	2960	2960	2960	0
217	20240419	161500	189227995	2960	2960	2960	2960	0
218	20240419	161400	189227995	2960	2960	2960	2960	0
219	20240419	161300	189227995	2960	2960	2960	2960	0
220	20240419	161200	189227995	2960	2960	2960	2960	0
221	20240419	161100	189227995	2960	2960	2960	2960	0
222	20240419	161000	189227995	2960	2960	2960	2960	0
223	20240419	160900	189227995	2960	2960	2960	2960	0
224	20240419	160800	189227995	2960	2960	2960	2960	0
225	20240419	160700	189227995	2960	2960	2960	2960	0
226	20240419	160600	189227995	2960	2960	2960	2960	0
227	20240419	160500	189227995	2960	2960	2960	2960	0
228	20240419	160400	189227995	2960	2960	2960	2960	0
229	20240419	160300	189227995	2960	2960	2960	2960	0
230	20240419	160200	189227995	2960	2960	2960	2960	0
231	20240419	160100	189227995	2960	2960	2960	2960	0
232	20240419	160000	189227995	2960	2960	2960	2960	0
233	20240419	155900	189227995	2960	2960	2960	2960	0
234	20240419	155800	189227995	2960	2960	2960	2960	0
235	20240419	155700	189227995	2960	2960	2960	2960	0
236	20240419	155600	189227995	2960	2960	2960	2960	0
237	20240419	155500	189227995	2960	2960	2960	2960	0
238	20240419	155400	189227995	2960	2960	2960	2960	0
239	20240419	155300	189227995	2960	2960	2960	2960	0
240	20240419	155200	189227995	2960	2960	2960	2960	0
241	20240419	155100	189227995	2960	2960	2960	2960	0
242	20240419	155000	189227995	2960	2960	2960	2960	255
243	20240419	154900	189227995	2960	2960	2960	2960	0
244	20240419	154800	189227995	2960	2960	2960	2960	0
245	20240419	154700	189227995	2960	2960	2960	2960	0
246	20240419	154600	189227995	2960	2960	2960	2960	0
247	20240419	154500	189227995	2960	2960	2960	2960	0
248	20240419	154400	189227995	2960	2960	2960	2960	0
249	20240419	154300	189227995	2960	2960	2960	2960	0
250	20240419	154200	189227995	2960	2960	2960	2960	0
251	20240419	154100	189227995	2960	2960	2960	2960	0
252	20240419	154000	189227995	2960	2960	2960	2960	0
253	20240419	153900	189227995	2960	2960	2960	2960	0
254	20240419	153800	189227995	2960	2960	2960	2960	0
255	20240419	153700	189227995	2960	2960	2960	2960	0
256	20240419	153600	189227995	2960	2960	2960	2960	0
257	20240419	153500	189227995	2960	2960	2960	2960	0
258	20240419	153400	189227995	2960	2960	2960	2960	0
259	20240419	153300	189227995	2960	2960	2960	2960	0
260	20240419	153200	189227995	2960	2960	2960	2960	0
261	20240419	153100	189227995	2960	2960	2960	2960	0
262	20240419	153000	189227995	2960	2960	2960	2960	255
263	20240419	152900	188473195	2950	2950	2950	2950	0
264	20240419	152800	188473195	2950	2950	2950	2950	0
265	20240419	152700	188473195	2950	2950	2950	2950	0
266	20240419	152600	188473195	2950	2950	2950	2950	0
267	20240419	152500	188473195	2950	2950	2950	2950	0
268	20240419	152400	188473195	2950	2950	2950	2950	0
269	20240419	152300	188473195	2950	2950	2950	2950	0
270	20240419	152200	188473195	2950	2950	2950	2950	0
271	20240419	152100	188473195	2950	2950	2950	2950	0
272	20240419	152000	188473195	2950	2950	2950	2950	0
273	20240419	151900	188473195	2950	2950	2965	2950	78
274	20240419	151800	188242335	2955	2955	2955	2955	153
275	20240419	151700	187790220	2955	2955	2955	2955	49
276	20240419	151600	187645425	2955	2955	2955	2955	0
277	20240419	151500	187645425	2955	2955	2955	2955	0
278	20240419	151400	187645425	2955	2955	2955	2955	36
279	20240419	151300	187539045	2950	2950	2950	2950	147
280	20240419	151200	187105395	2950	2950	2950	2950	35
281	20240419	151100	187002145	2945	2945	2945	2945	10
282	20240419	151000	186972695	2950	2950	2950	2950	34
283	20240419	150900	186872395	2950	2950	2950	2950	33
284	20240419	150800	186775045	2950	2950	2950	2950	0
285	20240419	150700	186775045	2950	2950	2950	2950	3
286	20240419	150600	186766195	2950	2950	2950	2950	79
287	20240419	150500	186533145	2950	2950	2950	2950	83
288	20240419	150400	186288295	2950	2950	2950	2950	0
289	20240419	150300	186288295	2950	2950	2950	2950	51
290	20240419	150200	186137845	2950	2950	2950	2945	50
291	20240419	150100	185990575	2950	2950	2950	2950	4
292	20240419	150000	185978775	2950	2950	2950	2950	33
293	20240419	145900	185881425	2950	2950	2950	2950	0
294	20240419	145800	185881425	2950	2950	2950	2950	33
295	20240419	145700	185784075	2945	2945	2945	2945	0
296	20240419	145600	185784075	2945	2945	2945	2945	46
297	20240419	145500	185648605	2950	2950	2950	2950	0
298	20240419	145400	185648605	2950	2950	2950	2950	14
299	20240419	145300	185607305	2950	2950	2950	2950	1
300	20240419	145200	185604355	2950	2950	2950	2950	0
301	20240419	145100	185604355	2950	2950	2950	2950	0
302	20240419	145000	185604355	2950	2950	2950	2950	62
303	20240419	144900	185421455	2950	2950	2950	2950	70
304	20240419	144800	185214955	2950	2950	2950	2950	0
305	20240419	144700	185214955	2950	2950	2950	2950	0
306	20240419	144600	185214955	2950	2945	2950	2945	49
307	20240419	144500	185070635	2950	2950	2950	2950	0
308	20240419	144400	185070635	2950	2950	2950	2950	0
309	20240419	144300	185070635	2950	2950	2950	2950	2
310	20240419	144200	185064735	2945	2945	2945	2945	0
311	20240419	144100	185064735	2945	2945	2945	2945	0
312	20240419	144000	185064735	2945	2945	2945	2945	0
313	20240419	143900	185064735	2945	2945	2945	2945	50
314	20240419	143800	184917485	2945	2945	2945	2945	259
315	20240419	143700	184154730	2940	2940	2940	2940	81
316	20240419	143600	183916590	2940	2940	2940	2940	50
317	20240419	143500	183769590	2940	2940	2940	2940	100
318	20240419	143400	183475590	2940	2940	2940	2940	0
319	20240419	143300	183475590	2940	2940	2940	2940	22
320	20240419	143200	183410910	2940	2940	2940	2940	0
321	20240419	143100	183410910	2940	2940	2940	2940	0
322	20240419	143000	183410910	2940	2940	2940	2940	75
323	20240419	142900	183190410	2940	2940	2940	2940	1
324	20240419	142800	183187470	2940	2940	2940	2940	0
325	20240419	142700	183187470	2940	2940	2940	2940	0
326	20240419	142600	183187470	2940	2940	2940	2940	0
327	20240419	142500	183187470	2940	2940	2940	2940	0
328	20240419	142400	183187470	2940	2940	2940	2940	0
329	20240419	142300	183187470	2940	2940	2940	2940	0
330	20240419	142200	183187470	2940	2940	2940	2940	0
331	20240419	142100	183187470	2940	2940	2940	2940	0
332	20240419	142000	183187470	2940	2940	2940	2940	0
333	20240419	141900	183187470	2940	2940	2940	2940	0
334	20240419	141800	183187470	2940	2940	2940	2940	10
335	20240419	141700	183158070	2940	2940	2940	2940	12
336	20240419	141600	183122790	2940	2940	2940	2940	0
337	20240419	141500	183122790	2940	2940	2940	2940	10
338	20240419	141400	183093390	2940	2940	2940	2940	0
339	20240419	141300	183093390	2940	2940	2940	2940	0
340	20240419	141200	183093390	2940	2945	2945	2940	267
341	20240419	141100	182308365	2945	2945	2945	2945	0
342	20240419	141000	182308365	2945	2945	2945	2945	150
343	20240419	140900	181866615	2945	2945	2945	2945	0
344	20240419	140800	181866615	2945	2945	2945	2945	2
345	20240419	140700	181860725	2945	2945	2945	2945	1
346	20240419	140600	181857780	2945	2945	2945	2945	0
347	20240419	140500	181857780	2945	2945	2945	2945	0
348	20240419	140400	181857780	2945	2945	2945	2945	0
349	20240419	140300	181857780	2945	2945	2945	2945	0
350	20240419	140200	181857780	2945	2945	2945	2945	111
351	20240419	140100	181530885	2950	2950	2950	2950	0
352	20240419	140000	181530885	2950	2950	2950	2950	0
353	20240419	135900	181530885	2950	2950	2950	2950	0
354	20240419	135800	181530885	2950	2950	2950	2950	0
355	20240419	135700	181530885	2950	2945	2955	2945	325
356	20240419	135600	180572125	2940	2940	2940	2940	0
357	20240419	135500	180572125	2940	2940	2940	2940	0
358	20240419	135400	180572125	2940	2940	2940	2940	0
359	20240419	135300	180572125	2940	2940	2940	2940	1000
360	20240419	135200	177632125	2940	2940	2940	2940	0
361	20240419	135100	177632125	2940	2940	2940	2940	0
362	20240419	135000	177632125	2940	2940	2940	2940	34
363	20240419	134900	177532165	2940	2940	2940	2940	0
364	20240419	134800	177532165	2940	2940	2940	2940	0
365	20240419	134700	177532165	2940	2940	2940	2940	58
366	20240419	134600	177361645	2940	2940	2940	2940	75
367	20240419	134500	177141145	2940	2940	2940	2940	0
368	20240419	134400	177141145	2940	2940	2940	2940	0
369	20240419	134300	177141145	2940	2940	2940	2940	68
370	20240419	134200	176941225	2940	2940	2940	2940	0
371	20240419	134100	176941225	2940	2940	2940	2940	0
372	20240419	134000	176941225	2940	2940	2940	2940	33
373	20240419	133900	176844205	2940	2940	2940	2940	2
374	20240419	133800	176838325	2940	2940	2940	2940	0
375	20240419	133700	176838325	2940	2940	2940	2940	0
376	20240419	133600	176838325	2940	2940	2940	2940	0
377	20240419	133500	176838325	2940	2940	2940	2940	0
378	20240419	133400	176838325	2940	2940	2940	2940	0
379	20240419	133300	176838325	2940	2940	2940	2940	169
380	20240419	133200	176341465	2940	2940	2940	2940	0
381	20240419	133100	176341465	2940	2940	2940	2940	34
382	20240419	133000	176241505	2940	2940	2940	2940	0
383	20240419	132900	176241505	2940	2940	2940	2940	0
384	20240419	132800	176241505	2940	2940	2940	2940	0
385	20240419	132700	176241505	2940	2940	2940	2940	34
386	20240419	132600	176141545	2935	2935	2935	2935	0
387	20240419	132500	176141545	2935	2935	2935	2935	0
388	20240419	132400	176141545	2935	2935	2935	2935	0
389	20240419	132300	176141545	2935	2935	2935	2935	0
390	20240419	132200	176141545	2935	2935	2935	2935	0
391	20240419	132100	176141545	2935	2935	2935	2935	0
392	20240419	132000	176141545	2935	2935	2935	2935	0
393	20240419	131900	176141545	2935	2935	2935	2935	0
394	20240419	131800	176141545	2935	2935	2935	2935	0
395	20240419	131700	176141545	2935	2935	2935	2935	0
396	20240419	131600	176141545	2935	2935	2935	2935	0
397	20240419	131500	176141545	2935	2935	2935	2935	0
398	20240419	131400	176141545	2935	2935	2935	2935	0
399	20240419	131300	176141545	2935	2935	2935	2935	0
400	20240419	131200	176141545	2935	2935	2935	2935	1000
401	20240419	131100	173206545	2930	2930	2930	2930	0
402	20240419	131000	173206545	2930	2930	2930	2930	50
403	20240419	130900	173060045	2925	2920	2925	2920	3507
404	20240419	130800	162805585	2920	2920	2920	2920	0
405	20240419	130700	162805585	2920	2920	2920	2920	0
406	20240419	130600	162805585	2920	2920	2920	2920	0
407	20240419	130500	162805585	2920	2920	2920	2920	0
408	20240419	130400	162805585	2920	2920	2920	2920	0
409	20240419	130300	162805585	2920	2920	2920	2920	0
410	20240419	130200	162805585	2920	2920	2920	2920	297
411	20240419	130100	161938345	2920	2925	2925	2920	420
412	20240419	130000	160711775	2925	2925	2925	2925	0
413	20240419	125900	160711775	2925	2925	2925	2925	0
414	20240419	125800	160711775	2925	2925	2925	2925	33
415	20240419	125700	160615250	2925	2925	2925	2925	0
416	20240419	125600	160615250	2925	2925	2925	2925	0
417	20240419	125500	160615250	2925	2925	2925	2925	34
418	20240419	125400	160515800	2925	2925	2925	2925	0
419	20240419	125300	160515800	2925	2925	2925	2925	34
420	20240419	125200	160416350	2925	2925	2925	2925	0
421	20240419	125100	160416350	2925	2925	2925	2925	0
422	20240419	125000	160416350	2925	2925	2925	2925	0
423	20240419	124900	160416350	2925	2925	2925	2925	100
424	20240419	124800	160123850	2925	2925	2925	2925	0
425	20240419	124700	160123850	2925	2925	2925	2925	35
426	20240419	124600	160021475	2920	2920	2920	2920	0
427	20240419	124500	160021475	2920	2920	2920	2920	0
428	20240419	124400	160021475	2920	2920	2920	2920	0
429	20240419	124300	160021475	2920	2920	2920	2920	0
430	20240419	124200	160021475	2920	2920	2920	2920	0
431	20240419	124100	160021475	2920	2920	2920	2920	0
432	20240419	124000	160021475	2920	2920	2920	2920	0
433	20240419	123900	160021475	2920	2920	2920	2920	51
434	20240419	123800	159872555	2925	2925	2925	2925	0
435	20240419	123700	159872555	2925	2925	2925	2925	0
436	20240419	123600	159872555	2925	2925	2925	2925	0
437	20240419	123500	159872555	2925	2925	2925	2925	33
438	20240419	123400	159776030	2925	2925	2925	2925	0
439	20240419	123300	159776030	2925	2925	2925	2925	0
440	20240419	123200	159776030	2925	2925	2925	2925	0
441	20240419	123100	159776030	2925	2925	2925	2925	0
442	20240419	123000	159776030	2925	2925	2925	2925	0
443	20240419	122900	159776030	2925	2925	2925	2925	0
444	20240419	122800	159776030	2925	2925	2925	2925	0
445	20240419	122700	159776030	2925	2925	2925	2925	0
446	20240419	122600	159776030	2925	2925	2925	2925	0
447	20240419	122500	159776030	2925	2925	2925	2925	0
448	20240419	122400	159776030	2925	2925	2925	2925	0
449	20240419	122300	159776030	2925	2925	2925	2925	0
450	20240419	122200	159776030	2925	2925	2925	2925	0
451	20240419	122100	159776030	2925	2925	2925	2925	31
452	20240419	122000	159685355	2925	2925	2925	2925	1436
453	20240419	121900	155485055	2930	2930	2965	2930	11393
454	20240419	121800	122065800	2925	2925	2925	2925	0
455	20240419	121700	122065800	2925	2925	2925	2925	15
456	20240419	121600	122021925	2930	2930	2930	2930	0
457	20240419	121500	122021925	2930	2930	2930	2930	1
458	20240419	121400	122018995	2920	2920	2920	2920	0
459	20240419	121300	122018995	2920	2920	2920	2920	0
460	20240419	121200	122018995	2920	2920	2920	2920	50
461	20240419	121100	121872995	2905	2905	2905	2905	0
462	20240419	121000	121872995	2905	2905	2905	2905	0
463	20240419	120900	121872995	2905	2900	2905	2900	2704
464	20240419	120800	114019345	2900	2900	2900	2900	48
465	20240419	120700	113880145	2895	2895	2895	2895	0
466	20240419	120600	113880145	2895	2895	2895	2895	0
467	20240419	120500	113880145	2895	2895	2895	2895	1000
468	20240419	120400	110985145	2900	2900	2900	2900	0
469	20240419	120300	110985145	2900	2900	2900	2900	50
470	20240419	120200	110840145	2900	2900	2900	2900	0
471	20240419	120100	110840145	2900	2900	2900	2900	0
472	20240419	120000	110840145	2900	2900	2900	2900	0
473	20240419	115900	110840145	2900	2900	2900	2900	20
474	20240419	115800	110782145	2895	2900	2900	2895	102
475	20240419	115700	110486350	2890	2890	2890	2890	0
476	20240419	115600	110486350	2890	2890	2890	2890	0
477	20240419	115500	110486350	2890	2900	2900	2890	1387
478	20240419	115400	106473175	2905	2905	2905	2905	12
479	20240419	115300	106438315	2905	2905	2905	2905	150
480	20240419	115200	106002565	2905	2905	2905	2905	0
481	20240419	115100	106002565	2905	2905	2905	2905	34
482	20240419	115000	105903795	2905	2905	2905	2905	3
483	20240419	114900	105895080	2905	2905	2905	2905	3
484	20240419	114800	105886365	2905	2905	2905	2905	0
485	20240419	114700	105886365	2905	2905	2905	2905	0
486	20240419	114600	105886365	2905	2905	2905	2905	33
487	20240419	114500	105790500	2905	2905	2905	2905	0
488	20240419	114400	105790500	2905	2905	2905	2905	0
489	20240419	114300	105790500	2905	2905	2905	2905	0
490	20240419	114200	105790500	2905	2905	2905	2905	35
491	20240419	114100	105688825	2905	2905	2905	2905	0
492	20240419	114000	105688825	2905	2905	2905	2905	0
493	20240419	113900	105688825	2905	2905	2905	2905	0
494	20240419	113800	105688825	2905	2905	2905	2905	0
495	20240419	113700	105688825	2905	2905	2905	2905	34
496	20240419	113600	105590055	2905	2905	2905	2905	50
497	20240419	113500	105444805	2905	2905	2905	2905	0
498	20240419	113400	105444805	2905	2905	2905	2905	0
499	20240419	113300	105444805	2905	2905	2905	2905	44
500	20240419	113200	105316985	2905	2905	2905	2905	1
501	20240419	113100	105314080	2905	2905	2905	2905	0
502	20240419	113000	105314080	2905	2905	2905	2905	33
503	20240419	112900	105218215	2900	2900	2900	2900	0
504	20240419	112800	105218215	2900	2900	2900	2900	0
505	20240419	112700	105218215	2900	2900	2900	2900	0
506	20240419	112600	105218215	2900	2900	2900	2900	0
507	20240419	112500	105218215	2900	2900	2900	2900	10
508	20240419	112400	105189215	2900	2900	2900	2900	2000
509	20240419	112300	99389215	2905	2905	2905	2905	1
510	20240419	112200	99386310	2905	2905	2905	2905	33
511	20240419	112100	99290445	2900	2900	2900	2900	0
512	20240419	112000	99290445	2900	2900	2900	2900	0
513	20240419	111900	99290445	2900	2900	2900	2900	0
514	20240419	111800	99290445	2900	2900	2900	2900	0
515	20240419	111700	99290445	2900	2900	2900	2900	0
516	20240419	111600	99290445	2900	2900	2900	2900	100
517	20240419	111500	99000445	2905	2905	2905	2905	0
518	20240419	111400	99000445	2905	2910	2910	2905	1518
519	20240419	111300	94584075	2915	2915	2915	2915	63
520	20240419	111200	94400430	2915	2915	2915	2915	100
521	20240419	111100	94108930	2915	2915	2915	2915	410
522	20240419	111000	92913780	2915	2915	2915	2915	0
523	20240419	110900	92913780	2915	2915	2915	2915	0
524	20240419	110800	92913780	2915	2915	2915	2915	1386
525	20240419	110700	88873590	2910	2910	2910	2910	0
526	20240419	110600	88873590	2910	2910	2910	2910	0
527	20240419	110500	88873590	2910	2910	2910	2910	0
528	20240419	110400	88873590	2910	2910	2910	2910	414
529	20240419	110300	87668850	2910	2915	2915	2910	3716
530	20240419	110200	76849640	2920	2920	2920	2920	0
531	20240419	110100	76849640	2920	2920	2920	2920	0
532	20240419	110000	76849640	2920	2920	2920	2920	0
533	20240419	105900	76849640	2920	2920	2920	2920	0
534	20240419	105800	76849640	2920	2925	2925	2920	2214
535	20240419	105700	70383545	2930	2930	2930	2930	675
536	20240419	105600	68405795	2935	2935	2935	2935	33
537	20240419	105500	68308940	2935	2935	2935	2935	1
538	20240419	105400	68306005	2935	2935	2935	2935	150
539	20240419	105300	67865755	2930	2930	2930	2930	4
540	20240419	105200	67854035	2935	2935	2935	2935	0
541	20240419	105100	67854035	2935	2935	2935	2935	0
542	20240419	105000	67854035	2935	2935	2935	2935	0
543	20240419	104900	67854035	2935	2950	2950	2935	4541
544	20240419	104800	54479580	2945	2925	2945	2925	4667
545	20240419	104700	40764070	2925	2925	2925	2925	97
546	20240419	104600	40480345	2925	2925	2925	2925	1
547	20240419	104500	40477420	2925	2925	2925	2925	33
548	20240419	104400	40380895	2920	2920	2920	2920	0
549	20240419	104300	40380895	2920	2920	2920	2920	0
550	20240419	104200	40380895	2920	2920	2920	2920	0
551	20240419	104100	40380895	2920	2920	2920	2920	0
552	20240419	104000	40380895	2920	2920	2920	2920	0
553	20240419	103900	40380895	2920	2920	2920	2920	510
554	20240419	103800	38891695	2920	2920	2920	2920	240
555	20240419	103700	38190895	2920	2920	2920	2920	0
556	20240419	103600	38190895	2920	2920	2920	2920	5
557	20240419	103500	38176295	2920	2920	2920	2920	0
558	20240419	103400	38176295	2920	2920	2920	2920	134
559	20240419	103300	37785015	2920	2920	2920	2920	0
560	20240419	103200	37785015	2920	2920	2920	2920	0
561	20240419	103100	37785015	2920	2920	2920	2920	47
562	20240419	103000	37647775	2920	2920	2920	2920	0
563	20240419	102900	37647775	2920	2920	2920	2920	0
564	20240419	102800	37647775	2920	2920	2920	2920	46
565	20240419	102700	37513455	2925	2925	2925	2925	0
566	20240419	102600	37513455	2925	2925	2925	2925	10
567	20240419	102500	37484205	2925	2925	2925	2925	227
568	20240419	102400	36820230	2925	2930	2930	2925	1034
569	20240419	102300	33795135	2935	2935	2935	2935	0
570	20240419	102200	33795135	2935	2935	2935	2935	290
571	20240419	102100	32943985	2940	2940	2940	2940	0
572	20240419	102000	32943985	2940	2940	2940	2940	96
573	20240419	101900	32661745	2940	2940	2940	2940	295
574	20240419	101800	31794445	2945	2945	2945	2945	0
575	20240419	101700	31794445	2945	2945	2945	2945	0
576	20240419	101600	31794445	2945	2945	2945	2945	0
577	20240419	101500	31794445	2945	2945	2945	2945	0
578	20240419	101400	31794445	2945	2945	2945	2945	0
579	20240419	101300	31794445	2945	2945	2945	2945	119
580	20240419	101200	31443990	2945	2945	2945	2945	0
581	20240419	101100	31443990	2945	2945	2945	2945	6
582	20240419	101000	31426320	2950	2950	2950	2950	0
583	20240419	100900	31426320	2950	2950	2950	2950	0
584	20240419	100800	31426320	2950	2950	2950	2950	33
585	20240419	100700	31328970	2950	2950	2950	2950	0
586	20240419	100600	31328970	2950	2950	2950	2950	33
587	20240419	100500	31231620	2950	2950	2950	2950	0
588	20240419	100400	31231620	2950	2950	2950	2950	0
589	20240419	100300	31231620	2950	2950	2950	2950	33
590	20240419	100200	31134270	2950	2950	2950	2950	1
591	20240419	100100	31131320	2950	2950	2950	2950	1
592	20240419	100000	31128370	2945	2945	2945	2945	0
593	20240419	095900	31128370	2945	2945	2945	2945	0
594	20240419	095800	31128370	2945	2950	2950	2945	498
595	20240419	095700	29660975	2955	2955	2955	2955	48
596	20240419	095600	29519135	2965	2965	2965	2965	0
597	20240419	095500	29519135	2965	2965	2965	2965	0
598	20240419	095400	29519135	2965	2965	2965	2965	0
599	20240419	095300	29519135	2965	2965	2965	2965	0
600	20240419	095200	29519135	2965	2965	2965	2965	0
601	20240419	095100	29519135	2965	2965	2965	2965	0
602	20240419	095000	29519135	2965	2965	2965	2965	0
603	20240419	094900	29519135	2965	2965	2965	2965	0
604	20240419	094800	29519135	2965	2965	2965	2965	0
605	20240419	094700	29519135	2965	2965	2965	2965	0
606	20240419	094600	29519135	2965	2965	2965	2965	10
607	20240419	094500	29489485	2965	2955	2965	2945	3225
608	20240419	094400	19972710	2955	2955	2955	2955	0
609	20240419	094300	19972710	2955	2955	2955	2955	0
610	20240419	094200	19972710	2955	2955	2955	2955	0
611	20240419	094100	19972710	2955	2955	2955	2955	1
612	20240419	094000	19969755	2955	2955	2955	2955	3
613	20240419	093900	19960890	2955	2950	2955	2950	92
614	20240419	093800	19689485	2955	2955	2955	2955	33
615	20240419	093700	19591970	2955	2955	2955	2955	0
616	20240419	093600	19591970	2955	2955	2955	2955	2
617	20240419	093500	19586060	2950	2950	2950	2950	0
618	20240419	093400	19586060	2950	2950	2950	2950	0
619	20240419	093300	19586060	2950	2950	2950	2950	2
620	20240419	093200	19580160	2950	2965	2965	2950	110
621	20240419	093100	19254160	2955	2955	2955	2955	0
622	20240419	093000	19254160	2955	2950	2955	2950	2037
623	20240419	092900	13237095	2950	2950	2950	2950	5
624	20240419	092800	13222345	2950	2950	2950	2950	0
625	20240419	092700	13222345	2950	2950	2950	2950	0
626	20240419	092600	13222345	2950	2950	2950	2950	0
627	20240419	092500	13222345	2950	2950	2950	2950	0
628	20240419	092400	13222345	2950	2950	2950	2950	0
629	20240419	092300	13222345	2950	2950	2950	2950	0
630	20240419	092200	13222345	2950	2950	2950	2950	0
631	20240419	092100	13222345	2950	2950	2950	2950	0
632	20240419	092000	13222345	2950	2950	2950	2950	0
633	20240419	091900	13222345	2950	2950	2950	2950	0
634	20240419	091800	13222345	2950	2950	2950	2950	0
635	20240419	091700	13222345	2950	2950	2950	2950	0
636	20240419	091600	13222345	2950	2950	2950	2950	0
637	20240419	091500	13222345	2950	2950	2950	2950	0
638	20240419	091400	13222345	2950	2950	2950	2950	0
639	20240419	091300	13222345	2950	2950	2950	2950	0
640	20240419	091200	13222345	2950	2950	2950	2950	1
641	20240419	091100	13219395	2950	2950	2950	2950	0
642	20240419	091000	13219395	2950	2955	2955	2950	1739
643	20240419	090900	8089340	2985	2985	2985	2985	0
644	20240419	090800	8089340	2985	2985	2985	2985	1
645	20240419	090700	8086355	2985	2985	2985	2985	0
646	20240419	090600	8086355	2985	2985	2985	2985	0
647	20240419	090500	8086355	2985	2995	2995	2955	2682
648	20240419	090400	113730	2995	2995	2995	2995	26
649	20240419	090300	35860	2995	2995	3000	2995	5
650	20240419	090200	20880	3000	3000	3000	3000	0
651	20240419	090100	20880	3000	3000	3000	3000	3
652	20240419	090000	11880	2970	2970	2970	2970	4