KissMeData/347000/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	204800	351071410	2860	2860	2860	2860	836
3	20240417	204700	351071410	2860	2860	2860	2860	0
4	20240417	204600	351071410	2860	2860	2860	2860	0
5	20240417	204500	351071410	2860	2860	2860	2860	0
6	20240417	204400	351071410	2860	2860	2860	2860	0
7	20240417	204300	351071410	2860	2860	2860	2860	0
8	20240417	204200	351071410	2860	2860	2860	2860	0
9	20240417	204100	351071410	2860	2860	2860	2860	0
10	20240417	204000	351071410	2860	2860	2860	2860	0
11	20240417	203900	351071410	2860	2860	2860	2860	0
12	20240417	203800	351071410	2860	2860	2860	2860	0
13	20240417	203700	351071410	2860	2860	2860	2860	0
14	20240417	203600	351071410	2860	2860	2860	2860	0
15	20240417	203500	351071410	2860	2860	2860	2860	0
16	20240417	203400	351071410	2860	2860	2860	2860	0
17	20240417	203300	351071410	2860	2860	2860	2860	0
18	20240417	203200	351071410	2860	2860	2860	2860	0
19	20240417	203100	351071410	2860	2860	2860	2860	0
20	20240417	203000	351071410	2860	2860	2860	2860	0
21	20240417	202900	351071410	2860	2860	2860	2860	0
22	20240417	202800	351071410	2860	2860	2860	2860	0
23	20240417	202700	351071410	2860	2860	2860	2860	0
24	20240417	202600	351071410	2860	2860	2860	2860	0
25	20240417	202500	351071410	2860	2860	2860	2860	0
26	20240417	202400	351071410	2860	2860	2860	2860	0
27	20240417	202300	351071410	2860	2860	2860	2860	0
28	20240417	202200	351071410	2860	2860	2860	2860	0
29	20240417	202100	351071410	2860	2860	2860	2860	0
30	20240417	202000	351071410	2860	2860	2860	2860	0
31	20240417	201900	351071410	2860	2860	2860	2860	0
32	20240417	201800	351071410	2860	2860	2860	2860	836
33	20240417	201700	351071410	2860	2860	2860	2860	0
34	20240417	201600	351071410	2860	2860	2860	2860	0
35	20240417	201500	351071410	2860	2860	2860	2860	0
36	20240417	201400	351071410	2860	2860	2860	2860	0
37	20240417	201300	351071410	2860	2860	2860	2860	0
38	20240417	201200	351071410	2860	2860	2860	2860	0
39	20240417	201100	351071410	2860	2860	2860	2860	0
40	20240417	201000	351071410	2860	2860	2860	2860	0
41	20240417	200900	351071410	2860	2860	2860	2860	0
42	20240417	200800	351071410	2860	2860	2860	2860	0
43	20240417	200700	351071410	2860	2860	2860	2860	0
44	20240417	200600	351071410	2860	2860	2860	2860	0
45	20240417	200500	351071410	2860	2860	2860	2860	0
46	20240417	200400	351071410	2860	2860	2860	2860	0
47	20240417	200300	351071410	2860	2860	2860	2860	0
48	20240417	200200	351071410	2860	2860	2860	2860	0
49	20240417	200100	351071410	2860	2860	2860	2860	0
50	20240417	200000	351071410	2860	2860	2860	2860	0
51	20240417	195900	351071410	2860	2860	2860	2860	0
52	20240417	195800	351071410	2860	2860	2860	2860	0
53	20240417	195700	351071410	2860	2860	2860	2860	0
54	20240417	195600	351071410	2860	2860	2860	2860	0
55	20240417	195500	351071410	2860	2860	2860	2860	0
56	20240417	195400	351071410	2860	2860	2860	2860	0
57	20240417	195300	351071410	2860	2860	2860	2860	0
58	20240417	195200	351071410	2860	2860	2860	2860	0
59	20240417	195100	351071410	2860	2860	2860	2860	0
60	20240417	195000	351071410	2860	2860	2860	2860	0
61	20240417	194900	351071410	2860	2860	2860	2860	0
62	20240417	194800	351071410	2860	2860	2860	2860	836
63	20240417	194700	351071410	2860	2860	2860	2860	0
64	20240417	194600	351071410	2860	2860	2860	2860	0
65	20240417	194500	351071410	2860	2860	2860	2860	0
66	20240417	194400	351071410	2860	2860	2860	2860	0
67	20240417	194300	351071410	2860	2860	2860	2860	0
68	20240417	194200	351071410	2860	2860	2860	2860	0
69	20240417	194100	351071410	2860	2860	2860	2860	0
70	20240417	194000	351071410	2860	2860	2860	2860	0
71	20240417	193900	351071410	2860	2860	2860	2860	0
72	20240417	193800	351071410	2860	2860	2860	2860	0
73	20240417	193700	351071410	2860	2860	2860	2860	0
74	20240417	193600	351071410	2860	2860	2860	2860	0
75	20240417	193500	351071410	2860	2860	2860	2860	0
76	20240417	193400	351071410	2860	2860	2860	2860	0
77	20240417	193300	351071410	2860	2860	2860	2860	0
78	20240417	193200	351071410	2860	2860	2860	2860	0
79	20240417	193100	351071410	2860	2860	2860	2860	0
80	20240417	193000	351071410	2860	2860	2860	2860	0
81	20240417	192900	351071410	2860	2860	2860	2860	0
82	20240417	192800	351071410	2860	2860	2860	2860	0
83	20240417	192700	351071410	2860	2860	2860	2860	0
84	20240417	192600	351071410	2860	2860	2860	2860	0
85	20240417	192500	351071410	2860	2860	2860	2860	0
86	20240417	192400	351071410	2860	2860	2860	2860	0
87	20240417	192300	351071410	2860	2860	2860	2860	0
88	20240417	192200	351071410	2860	2860	2860	2860	0
89	20240417	192100	351071410	2860	2860	2860	2860	0
90	20240417	192000	351071410	2860	2860	2860	2860	0
91	20240417	191900	351071410	2860	2860	2860	2860	0
92	20240417	191800	351071410	2860	2860	2860	2860	836
93	20240417	191700	351071410	2860	2860	2860	2860	0
94	20240417	191600	351071410	2860	2860	2860	2860	0
95	20240417	191500	351071410	2860	2860	2860	2860	0
96	20240417	191400	351071410	2860	2860	2860	2860	0
97	20240417	191300	351071410	2860	2860	2860	2860	0
98	20240417	191200	351071410	2860	2860	2860	2860	0
99	20240417	191100	351071410	2860	2860	2860	2860	0
100	20240417	191000	351071410	2860	2860	2860	2860	0
101	20240417	190900	351071410	2860	2860	2860	2860	0
102	20240417	190800	351071410	2860	2860	2860	2860	0
103	20240417	190700	351071410	2860	2860	2860	2860	0
104	20240417	190600	351071410	2860	2860	2860	2860	0
105	20240417	190500	351071410	2860	2860	2860	2860	0
106	20240417	190400	351071410	2860	2860	2860	2860	0
107	20240417	190300	351071410	2860	2860	2860	2860	0
108	20240417	190200	351071410	2860	2860	2860	2860	0
109	20240417	190100	351071410	2860	2860	2860	2860	0
110	20240417	190000	351071410	2860	2860	2860	2860	0
111	20240417	185900	351071410	2860	2860	2860	2860	0
112	20240417	185800	351071410	2860	2860	2860	2860	0
113	20240417	185700	351071410	2860	2860	2860	2860	0
114	20240417	185600	351071410	2860	2860	2860	2860	0
115	20240417	185500	351071410	2860	2860	2860	2860	0
116	20240417	185400	351071410	2860	2860	2860	2860	0
117	20240417	185300	351071410	2860	2860	2860	2860	0
118	20240417	185200	351071410	2860	2860	2860	2860	0
119	20240417	185100	351071410	2860	2860	2860	2860	0
120	20240417	185000	351071410	2860	2860	2860	2860	0
121	20240417	184900	351071410	2860	2860	2860	2860	0
122	20240417	184800	351071410	2860	2860	2860	2860	836
123	20240417	184700	351071410	2860	2860	2860	2860	0
124	20240417	184600	351071410	2860	2860	2860	2860	0
125	20240417	184500	351071410	2860	2860	2860	2860	0
126	20240417	184400	351071410	2860	2860	2860	2860	0
127	20240417	184300	351071410	2860	2860	2860	2860	0
128	20240417	184200	351071410	2860	2860	2860	2860	0
129	20240417	184100	351071410	2860	2860	2860	2860	0
130	20240417	184000	351071410	2860	2860	2860	2860	0
131	20240417	183900	351071410	2860	2860	2860	2860	0
132	20240417	183800	351071410	2860	2860	2860	2860	0
133	20240417	183700	351071410	2860	2860	2860	2860	0
134	20240417	183600	351071410	2860	2860	2860	2860	0
135	20240417	183500	351071410	2860	2860	2860	2860	0
136	20240417	183400	351071410	2860	2860	2860	2860	0
137	20240417	183300	351071410	2860	2860	2860	2860	0
138	20240417	183200	351071410	2860	2860	2860	2860	0
139	20240417	183100	351071410	2860	2860	2860	2860	0
140	20240417	183000	351071410	2860	2860	2860	2860	0
141	20240417	182900	351071410	2860	2860	2860	2860	0
142	20240417	182800	351071410	2860	2860	2860	2860	0
143	20240417	182700	351071410	2860	2860	2860	2860	0
144	20240417	182600	351071410	2860	2860	2860	2860	0
145	20240417	182500	351071410	2860	2860	2860	2860	0
146	20240417	182400	351071410	2860	2860	2860	2860	0
147	20240417	182300	351071410	2860	2860	2860	2860	0
148	20240417	182200	351071410	2860	2860	2860	2860	0
149	20240417	182100	351071410	2860	2860	2860	2860	0
150	20240417	182000	351071410	2860	2860	2860	2860	0
151	20240417	181900	351071410	2860	2860	2860	2860	0
152	20240417	181800	351071410	2860	2860	2860	2860	836
153	20240417	181700	351071410	2860	2860	2860	2860	0
154	20240417	181600	351071410	2860	2860	2860	2860	0
155	20240417	181500	351071410	2860	2860	2860	2860	0
156	20240417	181400	351071410	2860	2860	2860	2860	0
157	20240417	181300	351071410	2860	2860	2860	2860	0
158	20240417	181200	351071410	2860	2860	2860	2860	0
159	20240417	181100	351071410	2860	2860	2860	2860	0
160	20240417	181000	351071410	2860	2860	2860	2860	0
161	20240417	180900	351071410	2860	2860	2860	2860	0
162	20240417	180800	351071410	2860	2860	2860	2860	0
163	20240417	180700	351071410	2860	2860	2860	2860	0
164	20240417	180600	351071410	2860	2860	2860	2860	0
165	20240417	180500	351071410	2860	2860	2860	2860	0
166	20240417	180400	351071410	2860	2860	2860	2860	0
167	20240417	180300	351071410	2860	2860	2860	2860	0
168	20240417	180200	351071410	2860	2860	2860	2860	0
169	20240417	180100	351071410	2860	2860	2860	2860	0
170	20240417	180000	351071410	2860	2860	2860	2860	0
171	20240417	175900	351071410	2860	2860	2860	2860	0
172	20240417	175800	351071410	2860	2860	2860	2860	0
173	20240417	175700	351071410	2860	2860	2860	2860	0
174	20240417	175600	351071410	2860	2860	2860	2860	0
175	20240417	175500	351071410	2860	2860	2860	2860	0
176	20240417	175400	351071410	2860	2860	2860	2860	0
177	20240417	175300	351071410	2860	2860	2860	2860	0
178	20240417	175200	351071410	2860	2860	2860	2860	0
179	20240417	175100	351071410	2860	2860	2860	2860	0
180	20240417	175000	351071410	2860	2860	2860	2860	0
181	20240417	174900	351071410	2860	2860	2860	2860	0
182	20240417	174800	351071410	2860	2860	2860	2860	836
183	20240417	174700	351071410	2860	2860	2860	2860	0
184	20240417	174600	351071410	2860	2860	2860	2860	0
185	20240417	174500	351071410	2860	2860	2860	2860	0
186	20240417	174400	351071410	2860	2860	2860	2860	0
187	20240417	174300	351071410	2860	2860	2860	2860	0
188	20240417	174200	351071410	2860	2860	2860	2860	0
189	20240417	174100	351071410	2860	2860	2860	2860	0
190	20240417	174000	351071410	2860	2860	2860	2860	0
191	20240417	173900	351071410	2860	2860	2860	2860	0
192	20240417	173800	351071410	2860	2860	2860	2860	0
193	20240417	173700	351071410	2860	2860	2860	2860	0
194	20240417	173600	351071410	2860	2860	2860	2860	0
195	20240417	173500	351071410	2860	2860	2860	2860	0
196	20240417	173400	351071410	2860	2860	2860	2860	0
197	20240417	173300	351071410	2860	2860	2860	2860	0
198	20240417	173200	351071410	2860	2860	2860	2860	0
199	20240417	173100	351071410	2860	2860	2860	2860	0
200	20240417	173000	351071410	2860	2860	2860	2860	0
201	20240417	172900	351071410	2860	2860	2860	2860	0
202	20240417	172800	351071410	2860	2860	2860	2860	0
203	20240417	172700	351071410	2860	2860	2860	2860	0
204	20240417	172600	351071410	2860	2860	2860	2860	0
205	20240417	172500	351071410	2860	2860	2860	2860	0
206	20240417	172400	351071410	2860	2860	2860	2860	0
207	20240417	172300	351071410	2860	2860	2860	2860	0
208	20240417	172200	351071410	2860	2860	2860	2860	0
209	20240417	172100	351071410	2860	2860	2860	2860	0
210	20240417	172000	351071410	2860	2860	2860	2860	0
211	20240417	171900	351071410	2860	2860	2860	2860	0
212	20240417	171800	351071410	2860	2860	2860	2860	836
213	20240417	171700	351071410	2860	2860	2860	2860	0
214	20240417	171600	351071410	2860	2860	2860	2860	0
215	20240417	171500	351071410	2860	2860	2860	2860	0
216	20240417	171400	351071410	2860	2860	2860	2860	0
217	20240417	171300	351071410	2860	2860	2860	2860	0
218	20240417	171200	351071410	2860	2860	2860	2860	0
219	20240417	171100	351071410	2860	2860	2860	2860	0
220	20240417	171000	351071410	2860	2860	2860	2860	0
221	20240417	170900	351071410	2860	2860	2860	2860	0
222	20240417	170800	351071410	2860	2860	2860	2860	0
223	20240417	170700	351071410	2860	2860	2860	2860	0
224	20240417	170600	351071410	2860	2860	2860	2860	0
225	20240417	170500	351071410	2860	2860	2860	2860	0
226	20240417	170400	351071410	2860	2860	2860	2860	0
227	20240417	170300	351071410	2860	2860	2860	2860	0
228	20240417	170200	351071410	2860	2860	2860	2860	0
229	20240417	170100	351071410	2860	2860	2860	2860	0
230	20240417	170000	351071410	2860	2860	2860	2860	0
231	20240417	165900	351071410	2860	2860	2860	2860	0
232	20240417	165800	351071410	2860	2860	2860	2860	0
233	20240417	165700	351071410	2860	2860	2860	2860	0
234	20240417	165600	351071410	2860	2860	2860	2860	0
235	20240417	165500	351071410	2860	2860	2860	2860	0
236	20240417	165400	351071410	2860	2860	2860	2860	0
237	20240417	165300	351071410	2860	2860	2860	2860	0
238	20240417	165200	351071410	2860	2860	2860	2860	0
239	20240417	165100	351071410	2860	2860	2860	2860	0
240	20240417	165000	351071410	2860	2860	2860	2860	0
241	20240417	164900	351071410	2860	2860	2860	2860	0
242	20240417	164800	351071410	2860	2860	2860	2860	836
243	20240417	164700	351071410	2860	2860	2860	2860	0
244	20240417	164600	351071410	2860	2860	2860	2860	0
245	20240417	164500	351071410	2860	2860	2860	2860	0
246	20240417	164400	351071410	2860	2860	2860	2860	0
247	20240417	164300	351071410	2860	2860	2860	2860	0
248	20240417	164200	351071410	2860	2860	2860	2860	0
249	20240417	164100	351071410	2860	2860	2860	2860	0
250	20240417	164000	351071410	2860	2860	2860	2860	0
251	20240417	163900	351071410	2860	2860	2860	2860	0
252	20240417	163800	351071410	2860	2860	2860	2860	0
253	20240417	163700	351071410	2860	2860	2860	2860	0
254	20240417	163600	351071410	2860	2860	2860	2860	0
255	20240417	163500	351071410	2860	2860	2860	2860	0
256	20240417	163400	351071410	2860	2860	2860	2860	0
257	20240417	163300	351071410	2860	2860	2860	2860	0
258	20240417	163200	351071410	2860	2860	2860	2860	0
259	20240417	163100	351071410	2860	2860	2860	2860	0
260	20240417	163000	351071410	2860	2860	2860	2860	0
261	20240417	162900	351071410	2860	2860	2860	2860	0
262	20240417	162800	351071410	2860	2860	2860	2860	0
263	20240417	162700	351071410	2860	2860	2860	2860	0
264	20240417	162600	351071410	2860	2860	2860	2860	0
265	20240417	162500	351071410	2860	2860	2860	2860	0
266	20240417	162400	351071410	2860	2860	2860	2860	0
267	20240417	162300	351071410	2860	2860	2860	2860	0
268	20240417	162200	351071410	2860	2860	2860	2860	0
269	20240417	162100	351071410	2860	2860	2860	2860	0
270	20240417	162000	351071410	2860	2860	2860	2860	0
271	20240417	161900	351071410	2860	2860	2860	2860	0
272	20240417	161800	351071410	2860	2860	2860	2860	836
273	20240417	161700	351071410	2860	2860	2860	2860	0
274	20240417	161600	351071410	2860	2860	2860	2860	0
275	20240417	161500	351071410	2860	2860	2860	2860	0
276	20240417	161400	351071410	2860	2860	2860	2860	0
277	20240417	161300	351071410	2860	2860	2860	2860	0
278	20240417	161200	351071410	2860	2860	2860	2860	0
279	20240417	161100	351071410	2860	2860	2860	2860	0
280	20240417	161000	351071410	2860	2860	2860	2860	0
281	20240417	160900	351071410	2860	2860	2860	2860	0
282	20240417	160800	351071410	2860	2860	2860	2860	0
283	20240417	160700	351071410	2860	2860	2860	2860	0
284	20240417	160600	351071410	2860	2860	2860	2860	0
285	20240417	160500	351071410	2860	2860	2860	2860	0
286	20240417	160400	351071410	2860	2860	2860	2860	0
287	20240417	160300	351071410	2860	2860	2860	2860	0
288	20240417	160200	351071410	2860	2860	2860	2860	0
289	20240417	160100	351071410	2860	2860	2860	2860	0
290	20240417	160000	351071410	2860	2860	2860	2860	0
291	20240417	155900	351071410	2860	2860	2860	2860	0
292	20240417	155800	351071410	2860	2860	2860	2860	0
293	20240417	155700	351071410	2860	2860	2860	2860	0
294	20240417	155600	351071410	2860	2860	2860	2860	0
295	20240417	155500	351071410	2860	2860	2860	2860	0
296	20240417	155400	351071410	2860	2860	2860	2860	0
297	20240417	155300	351071410	2860	2860	2860	2860	0
298	20240417	155200	351071410	2860	2860	2860	2860	0
299	20240417	155100	351071410	2860	2860	2860	2860	0
300	20240417	155000	351071410	2860	2860	2860	2860	0
301	20240417	154900	351071410	2860	2860	2860	2860	0
302	20240417	154800	351071410	2860	2860	2860	2860	836
303	20240417	154700	351071410	2860	2860	2860	2860	0
304	20240417	154600	351071410	2860	2860	2860	2860	0
305	20240417	154500	351071410	2860	2860	2860	2860	0
306	20240417	154400	351071410	2860	2860	2860	2860	0
307	20240417	154300	351071410	2860	2860	2860	2860	0
308	20240417	154200	351071410	2860	2860	2860	2860	0
309	20240417	154100	351071410	2860	2860	2860	2860	0
310	20240417	154000	351071410	2860	2860	2860	2860	0
311	20240417	153900	351071410	2860	2860	2860	2860	0
312	20240417	153800	351071410	2860	2860	2860	2860	0
313	20240417	153700	351071410	2860	2860	2860	2860	0
314	20240417	153600	351071410	2860	2860	2860	2860	0
315	20240417	153500	351071410	2860	2860	2860	2860	0
316	20240417	153400	351071410	2860	2860	2860	2860	0
317	20240417	153300	351071410	2860	2860	2860	2860	0
318	20240417	153200	351071410	2860	2860	2860	2860	0
319	20240417	153100	351071410	2860	2860	2860	2860	0
320	20240417	153000	351071410	2860	2860	2860	2860	836
321	20240417	152900	348680450	2870	2870	2870	2870	0
322	20240417	152800	348680450	2870	2870	2870	2870	0
323	20240417	152700	348680450	2870	2870	2870	2870	0
324	20240417	152600	348680450	2870	2870	2870	2870	0
325	20240417	152500	348680450	2870	2870	2870	2870	0
326	20240417	152400	348680450	2870	2870	2870	2870	0
327	20240417	152300	348680450	2870	2870	2870	2870	0
328	20240417	152200	348680450	2870	2870	2870	2870	0
329	20240417	152100	348680450	2870	2870	2870	2870	0
330	20240417	152000	348680450	2870	2870	2870	2870	0
331	20240417	151900	348680450	2870	2860	2870	2860	250
332	20240417	151800	347965125	2870	2865	2870	2860	3582
333	20240417	151700	337708565	2865	2865	2865	2865	0
334	20240417	151600	337708565	2865	2870	2870	2865	76
335	20240417	151500	337490820	2870	2870	2870	2870	21
336	20240417	151400	337430550	2870	2865	2870	2865	616
337	20240417	151300	335662815	2860	2870	2870	2860	2526
338	20240417	151200	328430880	2865	2865	2865	2865	500
339	20240417	151100	326998380	2865	2870	2870	2865	1790
340	20240417	151000	321864640	2875	2875	2875	2875	0
341	20240417	150900	321864640	2875	2875	2875	2875	0
342	20240417	150800	321864640	2875	2875	2875	2875	2120
343	20240417	150700	315769640	2875	2875	2875	2875	250
344	20240417	150600	315050890	2875	2880	2880	2875	228
345	20240417	150500	314394300	2880	2885	2895	2880	5714
346	20240417	150400	297934030	2895	2895	2895	2895	0
347	20240417	150300	297934030	2895	2895	2895	2895	3
348	20240417	150200	297925345	2895	2895	2895	2895	0
349	20240417	150100	297925345	2895	2895	2895	2895	0
350	20240417	150000	297925345	2895	2895	2895	2895	0
351	20240417	145900	297925345	2895	2895	2895	2895	0
352	20240417	145800	297925345	2895	2895	2895	2895	0
353	20240417	145700	297925345	2895	2895	2895	2895	20
354	20240417	145600	297867445	2895	2895	2895	2895	0
355	20240417	145500	297867445	2895	2895	2895	2895	2
356	20240417	145400	297861655	2890	2890	2890	2890	0
357	20240417	145300	297861655	2890	2890	2890	2890	100
358	20240417	145200	297572655	2895	2895	2895	2895	0
359	20240417	145100	297572655	2895	2895	2895	2895	0
360	20240417	145000	297572655	2895	2895	2895	2895	5
361	20240417	144900	297558180	2895	2880	2895	2880	4958
362	20240417	144800	283279110	2880	2880	2880	2880	0
363	20240417	144700	283279110	2880	2885	2885	2880	2684
364	20240417	144600	275538270	2890	2890	2890	2890	0
365	20240417	144500	275538270	2890	2890	2890	2890	1
366	20240417	144400	275535380	2890	2890	2890	2890	1
367	20240417	144300	275532490	2890	2890	2890	2890	513
368	20240417	144200	274049920	2895	2895	2895	2895	3
369	20240417	144100	274041235	2890	2890	2890	2890	0
370	20240417	144000	274041235	2890	2890	2890	2890	0
371	20240417	143900	274041235	2890	2890	2890	2890	50
372	20240417	143800	273896735	2895	2895	2895	2895	3
373	20240417	143700	273888050	2890	2890	2890	2890	169
374	20240417	143600	273399640	2895	2895	2895	2895	0
375	20240417	143500	273399640	2895	2895	2895	2895	0
376	20240417	143400	273399640	2895	2895	2895	2895	1
377	20240417	143300	273396745	2890	2890	2890	2890	0
378	20240417	143200	273396745	2890	2890	2890	2890	193
379	20240417	143100	272838975	2890	2890	2890	2890	0
380	20240417	143000	272838975	2890	2890	2890	2890	49
381	20240417	142900	272697365	2890	2885	2890	2885	120
382	20240417	142800	272351065	2885	2885	2885	2885	436
383	20240417	142700	271093205	2890	2890	2890	2890	335
384	20240417	142600	270125055	2890	2890	2890	2890	0
385	20240417	142500	270125055	2890	2890	2890	2890	56
386	20240417	142400	269963215	2890	2890	2890	2890	0
387	20240417	142300	269963215	2890	2890	2890	2890	115
388	20240417	142200	269630865	2880	2880	2880	2880	0
389	20240417	142100	269630865	2880	2880	2880	2880	1000
390	20240417	142000	266750865	2895	2895	2895	2895	0
391	20240417	141900	266750865	2895	2895	2895	2895	0
392	20240417	141800	266750865	2895	2895	2895	2895	0
393	20240417	141700	266750865	2895	2880	2895	2880	162
394	20240417	141600	266284275	2895	2895	2895	2895	0
395	20240417	141500	266284275	2895	2895	2895	2895	0
396	20240417	141400	266284275	2895	2895	2895	2895	0
397	20240417	141300	266284275	2895	2895	2895	2895	0
398	20240417	141200	266284275	2895	2895	2895	2895	2
399	20240417	141100	266278485	2900	2900	2900	2900	0
400	20240417	141000	266278485	2900	2900	2900	2900	0
401	20240417	140900	266278485	2900	2900	2900	2900	0
402	20240417	140800	266278485	2900	2900	2900	2900	0
403	20240417	140700	266278485	2900	2900	2900	2900	0
404	20240417	140600	266278485	2900	2900	2900	2900	0
405	20240417	140500	266278485	2900	2900	2900	2900	0
406	20240417	140400	266278485	2900	2900	2900	2900	0
407	20240417	140300	266278485	2900	2900	2900	2900	0
408	20240417	140200	266278485	2900	2900	2900	2900	0
409	20240417	140100	266278485	2900	2900	2900	2900	1
410	20240417	140000	266275585	2900	2895	2900	2880	1053
411	20240417	135900	263222920	2880	2880	2880	2880	100
412	20240417	135800	262934920	2880	2880	2880	2880	0
413	20240417	135700	262934920	2880	2880	2880	2880	0
414	20240417	135600	262934920	2880	2880	2880	2880	2022
415	20240417	135500	257111560	2900	2900	2900	2900	0
416	20240417	135400	257111560	2900	2900	2900	2900	3
417	20240417	135300	257102860	2900	2900	2900	2900	0
418	20240417	135200	257102860	2900	2900	2900	2900	0
419	20240417	135100	257102860	2900	2900	2900	2900	2
420	20240417	135000	257097060	2880	2880	2880	2880	0
421	20240417	134900	257097060	2880	2880	2900	2880	2122
422	20240417	134800	250985660	2895	2895	2895	2895	0
423	20240417	134700	250985660	2895	2885	2895	2880	359
424	20240417	134600	249950355	2900	2900	2900	2900	0
425	20240417	134500	249950355	2900	2900	2900	2900	0
426	20240417	134400	249950355	2900	2900	2900	2900	0
427	20240417	134300	249950355	2900	2900	2900	2900	0
428	20240417	134200	249950355	2900	2900	2900	2900	0
429	20240417	134100	249950355	2900	2900	2900	2900	0
430	20240417	134000	249950355	2900	2900	2900	2900	0
431	20240417	133900	249950355	2900	2885	2900	2885	2002
432	20240417	133800	244174555	2900	2900	2900	2900	3
433	20240417	133700	244165855	2900	2900	2900	2900	0
434	20240417	133600	244165855	2900	2900	2900	2900	2
435	20240417	133500	244160055	2885	2885	2885	2885	500
436	20240417	133400	242717555	2900	2900	2900	2900	0
437	20240417	133300	242717555	2900	2900	2900	2900	2
438	20240417	133200	242711755	2885	2900	2900	2885	25
439	20240417	133100	242639585	2900	2900	2900	2900	0
440	20240417	133000	242639585	2900	2900	2900	2900	2
441	20240417	132900	242633785	2900	2900	2900	2900	0
442	20240417	132800	242633785	2900	2900	2900	2900	0
443	20240417	132700	242633785	2900	2900	2900	2900	0
444	20240417	132600	242633785	2900	2900	2900	2900	0
445	20240417	132500	242633785	2900	2900	2900	2900	0
446	20240417	132400	242633785	2900	2890	2900	2890	30
447	20240417	132300	242547075	2890	2890	2890	2890	20
448	20240417	132200	242489275	2900	2900	2900	2900	0
449	20240417	132100	242489275	2900	2900	2900	2900	0
450	20240417	132000	242489275	2900	2900	2900	2900	0
451	20240417	131900	242489275	2900	2900	2900	2900	0
452	20240417	131800	242489275	2900	2900	2900	2900	200
453	20240417	131700	241909275	2900	2885	2900	2885	94
454	20240417	131600	241638055	2900	2900	2900	2900	0
455	20240417	131500	241638055	2900	2900	2900	2900	4265
456	20240417	131400	229269555	2900	2900	2900	2900	100
457	20240417	131300	228979555	2900	2900	2900	2900	0
458	20240417	131200	228979555	2900	2900	2900	2900	0
459	20240417	131100	228979555	2900	2900	2900	2900	0
460	20240417	131000	228979555	2900	2900	2900	2900	0
461	20240417	130900	228979555	2900	2900	2900	2900	0
462	20240417	130800	228979555	2900	2900	2900	2900	0
463	20240417	130700	228979555	2900	2890	2900	2890	90
464	20240417	130600	228719435	2890	2890	2890	2890	20
465	20240417	130500	228661635	2890	2890	2890	2890	140
466	20240417	130400	228257035	2890	2890	2890	2890	80
467	20240417	130300	228025835	2900	2900	2900	2900	0
468	20240417	130200	228025835	2900	2900	2900	2900	0
469	20240417	130100	228025835	2900	2900	2900	2900	0
470	20240417	130000	228025835	2900	2900	2900	2900	0
471	20240417	125900	228025835	2900	2900	2900	2900	0
472	20240417	125800	228025835	2900	2895	2900	2890	412
473	20240417	125700	226834015	2900	2900	2900	2900	0
474	20240417	125600	226834015	2900	2900	2900	2900	50
475	20240417	125500	226689015	2900	2900	2900	2900	0
476	20240417	125400	226689015	2900	2900	2900	2900	0
477	20240417	125300	226689015	2900	2900	2900	2900	0
478	20240417	125200	226689015	2900	2900	2900	2900	0
479	20240417	125100	226689015	2900	2895	2900	2895	102
480	20240417	125000	226393715	2890	2890	2890	2890	100
481	20240417	124900	226104715	2900	2890	2900	2890	228
482	20240417	124800	225444565	2895	2900	2900	2895	97
483	20240417	124700	225163740	2895	2895	2895	2895	100
484	20240417	124600	224874240	2900	2900	2900	2895	916
485	20240417	124500	222222390	2895	2895	2895	2895	100
486	20240417	124400	221932890	2900	2900	2900	2900	0
487	20240417	124300	221932890	2900	2900	2900	2900	13
488	20240417	124200	221895190	2900	2900	2900	2895	6625
489	20240417	124100	202690690	2895	2890	2895	2890	524
490	20240417	124000	201173795	2900	2900	2900	2900	2
491	20240417	123900	201167995	2885	2900	2900	2885	423
492	20240417	123800	199946245	2900	2900	2900	2900	0
493	20240417	123700	199946245	2900	2900	2900	2900	0
494	20240417	123600	199946245	2900	2900	2900	2900	40
495	20240417	123500	199830245	2900	2900	2900	2900	2
496	20240417	123400	199824445	2895	2895	2895	2895	1733
497	20240417	123300	194807410	2895	2895	2895	2895	2
498	20240417	123200	194801620	2880	2880	2880	2880	2
499	20240417	123100	194795860	2895	2895	2895	2895	0
500	20240417	123000	194795860	2895	2895	2895	2895	0
501	20240417	122900	194795860	2895	2895	2895	2895	500
502	20240417	122800	193348360	2895	2895	2895	2895	1
503	20240417	122700	193345465	2895	2895	2895	2895	3
504	20240417	122600	193336780	2900	2900	2900	2885	503
505	20240417	122500	191885580	2900	2900	2900	2900	3
506	20240417	122400	191876880	2900	2900	2900	2880	96
507	20240417	122300	191600320	2895	2895	2895	2890	3094
508	20240417	122200	182643200	2890	2890	2890	2890	427
509	20240417	122100	181409170	2890	2890	2890	2890	0
510	20240417	122000	181409170	2890	2890	2890	2890	0
511	20240417	121900	181409170	2890	2890	2890	2890	90
512	20240417	121800	181149070	2885	2885	2885	2885	73
513	20240417	121700	180938465	2885	2885	2885	2885	0
514	20240417	121600	180938465	2885	2885	2885	2885	0
515	20240417	121500	180938465	2885	2885	2885	2885	0
516	20240417	121400	180938465	2885	2885	2885	2885	0
517	20240417	121300	180938465	2885	2885	2885	2885	2
518	20240417	121200	180932695	2890	2890	2890	2890	200
519	20240417	121100	180354695	2890	2890	2890	2890	0
520	20240417	121000	180354695	2890	2890	2890	2890	0
521	20240417	120900	180354695	2890	2890	2890	2890	0
522	20240417	120800	180354695	2890	2890	2890	2890	0
523	20240417	120700	180354695	2890	2890	2890	2890	0
524	20240417	120600	180354695	2890	2890	2890	2890	0
525	20240417	120500	180354695	2890	2890	2890	2890	10
526	20240417	120400	180325795	2890	2890	2890	2890	5
527	20240417	120300	180311345	2890	2890	2890	2890	0
528	20240417	120200	180311345	2890	2880	2890	2880	3
529	20240417	120100	180302685	2880	2880	2880	2880	2224
530	20240417	120000	173897565	2885	2885	2885	2885	0
531	20240417	115900	173897565	2885	2885	2885	2885	1000
532	20240417	115800	171012565	2885	2885	2885	2885	0
533	20240417	115700	171012565	2885	2885	2885	2885	0
534	20240417	115600	171012565	2885	2885	2885	2885	0
535	20240417	115500	171012565	2885	2885	2885	2885	0
536	20240417	115400	171012565	2885	2890	2890	2885	158
537	20240417	115300	170556345	2890	2890	2890	2890	0
538	20240417	115200	170556345	2890	2890	2890	2890	0
539	20240417	115100	170556345	2890	2890	2890	2890	6
540	20240417	115000	170539005	2890	2890	2890	2890	3
541	20240417	114900	170530335	2880	2880	2880	2880	0
542	20240417	114800	170530335	2880	2880	2880	2880	13
543	20240417	114700	170492895	2890	2890	2890	2890	2
544	20240417	114600	170487115	2885	2885	2885	2885	0
545	20240417	114500	170487115	2885	2885	2885	2885	0
546	20240417	114400	170487115	2885	2885	2885	2885	0
547	20240417	114300	170487115	2885	2885	2885	2885	0
548	20240417	114200	170487115	2885	2885	2885	2885	10
549	20240417	114100	170458265	2880	2880	2880	2880	0
550	20240417	114000	170458265	2880	2880	2880	2880	0
551	20240417	113900	170458265	2880	2880	2880	2880	37
552	20240417	113800	170351705	2880	2880	2880	2880	0
553	20240417	113700	170351705	2880	2880	2880	2880	2
554	20240417	113600	170345945	2880	2880	2880	2880	0
555	20240417	113500	170345945	2880	2880	2880	2880	0
556	20240417	113400	170345945	2880	2880	2880	2880	0
557	20240417	113300	170345945	2880	2880	2880	2880	0
558	20240417	113200	170345945	2880	2880	2880	2880	349
559	20240417	113100	169340825	2880	2880	2880	2880	0
560	20240417	113000	169340825	2880	2880	2880	2880	1
561	20240417	112900	169337945	2880	2880	2885	2880	6
562	20240417	112800	169320655	2880	2880	2880	2880	1
563	20240417	112700	169317775	2880	2880	2880	2880	10
564	20240417	112600	169288975	2890	2890	2890	2890	0
565	20240417	112500	169288975	2890	2890	2890	2890	0
566	20240417	112400	169288975	2890	2890	2890	2890	0
567	20240417	112300	169288975	2890	2890	2890	2890	300
568	20240417	112200	168421975	2890	2890	2890	2890	0
569	20240417	112100	168421975	2890	2890	2890	2890	0
570	20240417	112000	168421975	2890	2890	2890	2890	0
571	20240417	111900	168421975	2890	2890	2890	2890	0
572	20240417	111800	168421975	2890	2865	2890	2865	9
573	20240417	111700	168396140	2865	2895	2895	2865	3093
574	20240417	111600	159532290	2895	2895	2895	2895	0
575	20240417	111500	159532290	2895	2895	2895	2895	0
576	20240417	111400	159532290	2895	2895	2895	2895	1792
577	20240417	111300	154344450	2895	2900	2900	2895	138
578	20240417	111200	153944260	2900	2900	2900	2900	0
579	20240417	111100	153944260	2900	2900	2900	2900	0
580	20240417	111000	153944260	2900	2900	2900	2900	0
581	20240417	110900	153944260	2900	2900	2900	2900	0
582	20240417	110800	153944260	2900	2900	2900	2900	0
583	20240417	110700	153944260	2900	2900	2900	2900	0
584	20240417	110600	153944260	2900	2900	2900	2900	0
585	20240417	110500	153944260	2900	2900	2900	2900	0
586	20240417	110400	153944260	2900	2900	2900	2900	700
587	20240417	110300	151914260	2900	2900	2900	2900	0
588	20240417	110200	151914260	2900	2900	2900	2900	0
589	20240417	110100	151914260	2900	2895	2900	2895	30
590	20240417	110000	151827385	2895	2895	2895	2895	104
591	20240417	105900	151526305	2895	2895	2895	2895	0
592	20240417	105800	151526305	2895	2890	2895	2890	126
593	20240417	105700	151162155	2880	2880	2880	2880	121
594	20240417	105600	150813675	2890	2890	2890	2890	0
595	20240417	105500	150813675	2890	2890	2890	2890	0
596	20240417	105400	150813675	2890	2885	2890	2885	70
597	20240417	105300	150611675	2885	2885	2885	2885	0
598	20240417	105200	150611675	2885	2885	2885	2885	1
599	20240417	105100	150608790	2885	2885	2885	2885	1270
600	20240417	105000	146944840	2885	2885	2885	2885	0
601	20240417	104900	146944840	2885	2885	2885	2885	0
602	20240417	104800	146944840	2885	2875	2885	2870	3032
603	20240417	104700	138235870	2885	2885	2885	2885	2
604	20240417	104600	138230100	2875	2875	2875	2875	0
605	20240417	104500	138230100	2875	2875	2875	2875	96
606	20240417	104400	137954100	2875	2875	2875	2875	571
607	20240417	104300	136312475	2885	2885	2885	2885	0
608	20240417	104200	136312475	2885	2885	2885	2885	0
609	20240417	104100	136312475	2885	2885	2885	2885	0
610	20240417	104000	136312475	2885	2885	2885	2885	45
611	20240417	103900	136182650	2885	2885	2885	2885	30
612	20240417	103800	136096100	2890	2890	2890	2890	1
613	20240417	103700	136093210	2870	2870	2870	2870	0
614	20240417	103600	136093210	2870	2885	2885	2870	93
615	20240417	103500	135826285	2870	2870	2870	2870	6
616	20240417	103400	135809065	2870	2870	2870	2870	0
617	20240417	103300	135809065	2870	2870	2870	2870	0
618	20240417	103200	135809065	2870	2870	2870	2870	0
619	20240417	103100	135809065	2870	2870	2870	2870	0
620	20240417	103000	135809065	2870	2870	2870	2870	60
621	20240417	102900	135636865	2895	2895	2895	2895	0
622	20240417	102800	135636865	2895	2895	2895	2895	0
623	20240417	102700	135636865	2895	2895	2895	2895	0
624	20240417	102600	135636865	2895	2895	2895	2895	0
625	20240417	102500	135636865	2895	2880	2895	2875	125
626	20240417	102400	135276840	2870	2880	2880	2870	1000
627	20240417	102300	132405840	2885	2885	2885	2885	0
628	20240417	102200	132405840	2885	2870	2885	2870	701
629	20240417	102100	130393955	2870	2870	2870	2870	0
630	20240417	102000	130393955	2870	2880	2880	2870	934
631	20240417	101900	127704210	2880	2880	2880	2880	0
632	20240417	101800	127704210	2880	2900	2905	2880	1045
633	20240417	101700	124690430	2905	2905	2905	2905	0
634	20240417	101600	124690430	2905	2905	2905	2905	0
635	20240417	101500	124690430	2905	2905	2905	2905	0
636	20240417	101400	124690430	2905	2905	2905	2905	23
637	20240417	101300	124623615	2910	2885	2910	2885	11
638	20240417	101200	124591855	2910	2900	2910	2885	12356
639	20240417	101100	88705410	2900	2885	2900	2885	387
640	20240417	101000	87588900	2885	2885	2885	2885	200
641	20240417	100900	87011900	2890	2890	2890	2890	345
642	20240417	100800	86014850	2905	2905	2905	2905	60
643	20240417	100700	85840550	2910	2895	2910	2895	312
644	20240417	100600	84937280	2910	2910	2910	2910	9
645	20240417	100500	84911090	2910	2910	2910	2900	2429
646	20240417	100400	77866850	2910	2910	2910	2910	0
647	20240417	100300	77866850	2910	2910	2910	2910	0
648	20240417	100200	77866850	2910	2910	2910	2910	1
649	20240417	100100	77863940	2910	2910	2910	2910	0
650	20240417	100000	77863940	2910	2900	2910	2900	17
651	20240417	095900	77814520	2910	2910	2910	2910	4
652	20240417	095800	77802880	2910	2905	2910	2905	346
653	20240417	095700	76796030	2905	2910	2910	2905	103
654	20240417	095600	76496810	2910	2905	2910	2905	506
655	20240417	095500	75024365	2905	2905	2905	2905	147
656	20240417	095400	74597330	2900	2910	2910	2900	505
657	20240417	095300	73132820	2905	2905	2905	2905	998
658	20240417	095200	70233630	2905	2905	2910	2905	1915
659	20240417	095100	64670550	2900	2900	2905	2880	2501
660	20240417	095000	57428415	2905	2900	2905	2900	1785
661	20240417	094900	52251890	2900	2900	2900	2900	4
662	20240417	094800	52240290	2900	2900	2900	2900	4
663	20240417	094700	52228690	2890	2890	2890	2890	11
664	20240417	094600	52196900	2900	2900	2900	2900	2
665	20240417	094500	52191100	2900	2900	2900	2900	0
666	20240417	094400	52191100	2900	2900	2900	2900	2
667	20240417	094300	52185300	2900	2900	2900	2900	65
668	20240417	094200	51996800	2900	2900	2900	2900	2009
669	20240417	094100	46170700	2900	2900	2900	2900	0
670	20240417	094000	46170700	2900	2900	2900	2900	2
671	20240417	093900	46164900	2885	2885	2885	2885	0
672	20240417	093800	46164900	2885	2900	2900	2885	39
673	20240417	093700	46052370	2885	2890	2890	2885	36
674	20240417	093600	45948460	2900	2900	2900	2900	0
675	20240417	093500	45948460	2900	2900	2900	2900	0
676	20240417	093400	45948460	2900	2900	2900	2900	0
677	20240417	093300	45948460	2900	2900	2900	2900	0
678	20240417	093200	45948460	2900	2900	2900	2900	0
679	20240417	093100	45948460	2900	2900	2900	2900	3
680	20240417	093000	45939760	2900	2900	2900	2900	3
681	20240417	092900	45931060	2905	2905	2905	2905	0
682	20240417	092800	45931060	2905	2900	2905	2900	3
683	20240417	092700	45922355	2905	2905	2905	2905	0
684	20240417	092600	45922355	2905	2905	2905	2905	500
685	20240417	092500	44469855	2905	2900	2905	2900	104
686	20240417	092400	44168235	2905	2905	2905	2905	9
687	20240417	092300	44142090	2905	2905	2905	2905	2
688	20240417	092200	44136280	2880	2900	2900	2880	1702
689	20240417	092100	39201400	2900	2880	2900	2880	52
690	20240417	092000	39051600	2880	2880	2880	2880	0
691	20240417	091900	39051600	2880	2880	2880	2880	3
692	20240417	091800	39042960	2900	2900	2900	2900	1000
693	20240417	091700	36142960	2900	2900	2900	2900	0
694	20240417	091600	36142960	2900	2900	2900	2900	0
695	20240417	091500	36142960	2900	2900	2900	2900	347
696	20240417	091400	35136660	2880	2900	2900	2880	437
697	20240417	091300	33878060	2880	2880	2880	2880	15
698	20240417	091200	33834860	2900	2900	2900	2900	1
699	20240417	091100	33831960	2900	2900	2900	2900	0
700	20240417	091000	33831960	2900	2900	2900	2900	214
701	20240417	090900	33211360	2900	2880	2900	2880	61
702	20240417	090800	33035660	2865	2895	2905	2865	3757
703	20240417	090700	22192425	2900	2900	2900	2900	115
704	20240417	090600	21858925	2900	2895	2900	2895	500
705	20240417	090500	20409360	2890	2885	2890	2885	1201
706	20240417	090400	16938720	2885	2885	2885	2885	50
707	20240417	090300	16794470	2885	2885	2885	2885	1
708	20240417	090200	16791585	2880	2865	2880	2865	1997
709	20240417	090100	11041770	2870	2875	2875	2855	3400
710	20240417	090000	1330975	2855	2850	2855	2850	467