KissMeData/025860/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	190300	348122420	6930	6930	6930	6930	3244
3	20240417	190200	348122420	6930	6930	6930	6930	0
4	20240417	190100	348122420	6930	6930	6930	6930	0
5	20240417	190000	348122420	6930	6930	6930	6930	0
6	20240417	185900	348122420	6930	6930	6930	6930	0
7	20240417	185800	348122420	6930	6930	6930	6930	0
8	20240417	185700	348122420	6930	6930	6930	6930	0
9	20240417	185600	348122420	6930	6930	6930	6930	0
10	20240417	185500	348122420	6930	6930	6930	6930	0
11	20240417	185400	348122420	6930	6930	6930	6930	0
12	20240417	185300	348122420	6930	6930	6930	6930	0
13	20240417	185200	348122420	6930	6930	6930	6930	0
14	20240417	185100	348122420	6930	6930	6930	6930	0
15	20240417	185000	348122420	6930	6930	6930	6930	0
16	20240417	184900	348122420	6930	6930	6930	6930	0
17	20240417	184800	348122420	6930	6930	6930	6930	0
18	20240417	184700	348122420	6930	6930	6930	6930	0
19	20240417	184600	348122420	6930	6930	6930	6930	0
20	20240417	184500	348122420	6930	6930	6930	6930	0
21	20240417	184400	348122420	6930	6930	6930	6930	0
22	20240417	184300	348122420	6930	6930	6930	6930	0
23	20240417	184200	348122420	6930	6930	6930	6930	0
24	20240417	184100	348122420	6930	6930	6930	6930	0
25	20240417	184000	348122420	6930	6930	6930	6930	0
26	20240417	183900	348122420	6930	6930	6930	6930	0
27	20240417	183800	348122420	6930	6930	6930	6930	0
28	20240417	183700	348122420	6930	6930	6930	6930	0
29	20240417	183600	348122420	6930	6930	6930	6930	0
30	20240417	183500	348122420	6930	6930	6930	6930	0
31	20240417	183400	348122420	6930	6930	6930	6930	0
32	20240417	183300	348122420	6930	6930	6930	6930	3244
33	20240417	183200	348122420	6930	6930	6930	6930	0
34	20240417	183100	348122420	6930	6930	6930	6930	0
35	20240417	183000	348122420	6930	6930	6930	6930	0
36	20240417	182900	348122420	6930	6930	6930	6930	0
37	20240417	182800	348122420	6930	6930	6930	6930	0
38	20240417	182700	348122420	6930	6930	6930	6930	0
39	20240417	182600	348122420	6930	6930	6930	6930	0
40	20240417	182500	348122420	6930	6930	6930	6930	0
41	20240417	182400	348122420	6930	6930	6930	6930	0
42	20240417	182300	348122420	6930	6930	6930	6930	0
43	20240417	182200	348122420	6930	6930	6930	6930	0
44	20240417	182100	348122420	6930	6930	6930	6930	0
45	20240417	182000	348122420	6930	6930	6930	6930	0
46	20240417	181900	348122420	6930	6930	6930	6930	0
47	20240417	181800	348122420	6930	6930	6930	6930	0
48	20240417	181700	348122420	6930	6930	6930	6930	0
49	20240417	181600	348122420	6930	6930	6930	6930	0
50	20240417	181500	348122420	6930	6930	6930	6930	0
51	20240417	181400	348122420	6930	6930	6930	6930	0
52	20240417	181300	348122420	6930	6930	6930	6930	0
53	20240417	181200	348122420	6930	6930	6930	6930	0
54	20240417	181100	348122420	6930	6930	6930	6930	0
55	20240417	181000	348122420	6930	6930	6930	6930	0
56	20240417	180900	348122420	6930	6930	6930	6930	0
57	20240417	180800	348122420	6930	6930	6930	6930	0
58	20240417	180700	348122420	6930	6930	6930	6930	0
59	20240417	180600	348122420	6930	6930	6930	6930	0
60	20240417	180500	348122420	6930	6930	6930	6930	0
61	20240417	180400	348122420	6930	6930	6930	6930	0
62	20240417	180300	348122420	6930	6930	6930	6930	3244
63	20240417	180200	348122420	6930	6930	6930	6930	0
64	20240417	180100	348122420	6930	6930	6930	6930	0
65	20240417	180000	348122420	6930	6930	6930	6930	0
66	20240417	175900	348122420	6930	6930	6930	6930	0
67	20240417	175800	348122420	6930	6930	6930	6930	0
68	20240417	175700	348122420	6930	6930	6930	6930	0
69	20240417	175600	348122420	6930	6930	6930	6930	0
70	20240417	175500	348122420	6930	6930	6930	6930	0
71	20240417	175400	348122420	6930	6930	6930	6930	0
72	20240417	175300	348122420	6930	6930	6930	6930	0
73	20240417	175200	348122420	6930	6930	6930	6930	0
74	20240417	175100	348122420	6930	6930	6930	6930	0
75	20240417	175000	348122420	6930	6930	6930	6930	0
76	20240417	174900	348122420	6930	6930	6930	6930	0
77	20240417	174800	348122420	6930	6930	6930	6930	0
78	20240417	174700	348122420	6930	6930	6930	6930	0
79	20240417	174600	348122420	6930	6930	6930	6930	0
80	20240417	174500	348122420	6930	6930	6930	6930	0
81	20240417	174400	348122420	6930	6930	6930	6930	0
82	20240417	174300	348122420	6930	6930	6930	6930	0
83	20240417	174200	348122420	6930	6930	6930	6930	0
84	20240417	174100	348122420	6930	6930	6930	6930	0
85	20240417	174000	348122420	6930	6930	6930	6930	0
86	20240417	173900	348122420	6930	6930	6930	6930	0
87	20240417	173800	348122420	6930	6930	6930	6930	0
88	20240417	173700	348122420	6930	6930	6930	6930	0
89	20240417	173600	348122420	6930	6930	6930	6930	0
90	20240417	173500	348122420	6930	6930	6930	6930	0
91	20240417	173400	348122420	6930	6930	6930	6930	0
92	20240417	173300	348122420	6930	6930	6930	6930	3244
93	20240417	173200	348122420	6930	6930	6930	6930	0
94	20240417	173100	348122420	6930	6930	6930	6930	0
95	20240417	173000	348122420	6930	6930	6930	6930	0
96	20240417	172900	348122420	6930	6930	6930	6930	0
97	20240417	172800	348122420	6930	6930	6930	6930	0
98	20240417	172700	348122420	6930	6930	6930	6930	0
99	20240417	172600	348122420	6930	6930	6930	6930	0
100	20240417	172500	348122420	6930	6930	6930	6930	0
101	20240417	172400	348122420	6930	6930	6930	6930	0
102	20240417	172300	348122420	6930	6930	6930	6930	0
103	20240417	172200	348122420	6930	6930	6930	6930	0
104	20240417	172100	348122420	6930	6930	6930	6930	0
105	20240417	172000	348122420	6930	6930	6930	6930	0
106	20240417	171900	348122420	6930	6930	6930	6930	0
107	20240417	171800	348122420	6930	6930	6930	6930	0
108	20240417	171700	348122420	6930	6930	6930	6930	0
109	20240417	171600	348122420	6930	6930	6930	6930	0
110	20240417	171500	348122420	6930	6930	6930	6930	0
111	20240417	171400	348122420	6930	6930	6930	6930	0
112	20240417	171300	348122420	6930	6930	6930	6930	0
113	20240417	171200	348122420	6930	6930	6930	6930	0
114	20240417	171100	348122420	6930	6930	6930	6930	0
115	20240417	171000	348122420	6930	6930	6930	6930	0
116	20240417	170900	348122420	6930	6930	6930	6930	0
117	20240417	170800	348122420	6930	6930	6930	6930	0
118	20240417	170700	348122420	6930	6930	6930	6930	0
119	20240417	170600	348122420	6930	6930	6930	6930	0
120	20240417	170500	348122420	6930	6930	6930	6930	0
121	20240417	170400	348122420	6930	6930	6930	6930	0
122	20240417	170300	348122420	6930	6930	6930	6930	3244
123	20240417	170200	348122420	6930	6930	6930	6930	0
124	20240417	170100	348122420	6930	6930	6930	6930	0
125	20240417	170000	348122420	6930	6930	6930	6930	0
126	20240417	165900	348122420	6930	6930	6930	6930	0
127	20240417	165800	348122420	6930	6930	6930	6930	0
128	20240417	165700	348122420	6930	6930	6930	6930	0
129	20240417	165600	348122420	6930	6930	6930	6930	0
130	20240417	165500	348122420	6930	6930	6930	6930	0
131	20240417	165400	348122420	6930	6930	6930	6930	0
132	20240417	165300	348122420	6930	6930	6930	6930	0
133	20240417	165200	348122420	6930	6930	6930	6930	0
134	20240417	165100	348122420	6930	6930	6930	6930	0
135	20240417	165000	348122420	6930	6930	6930	6930	0
136	20240417	164900	348122420	6930	6930	6930	6930	0
137	20240417	164800	348122420	6930	6930	6930	6930	0
138	20240417	164700	348122420	6930	6930	6930	6930	0
139	20240417	164600	348122420	6930	6930	6930	6930	0
140	20240417	164500	348122420	6930	6930	6930	6930	0
141	20240417	164400	348122420	6930	6930	6930	6930	0
142	20240417	164300	348122420	6930	6930	6930	6930	0
143	20240417	164200	348122420	6930	6930	6930	6930	0
144	20240417	164100	348122420	6930	6930	6930	6930	0
145	20240417	164000	348122420	6930	6930	6930	6930	0
146	20240417	163900	348122420	6930	6930	6930	6930	0
147	20240417	163800	348122420	6930	6930	6930	6930	0
148	20240417	163700	348122420	6930	6930	6930	6930	0
149	20240417	163600	348122420	6930	6930	6930	6930	0
150	20240417	163500	348122420	6930	6930	6930	6930	0
151	20240417	163400	348122420	6930	6930	6930	6930	0
152	20240417	163300	348122420	6930	6930	6930	6930	3244
153	20240417	163200	348122420	6930	6930	6930	6930	0
154	20240417	163100	348122420	6930	6930	6930	6930	0
155	20240417	163000	348122420	6930	6930	6930	6930	0
156	20240417	162900	348122420	6930	6930	6930	6930	0
157	20240417	162800	348122420	6930	6930	6930	6930	0
158	20240417	162700	348122420	6930	6930	6930	6930	0
159	20240417	162600	348122420	6930	6930	6930	6930	0
160	20240417	162500	348122420	6930	6930	6930	6930	0
161	20240417	162400	348122420	6930	6930	6930	6930	0
162	20240417	162300	348122420	6930	6930	6930	6930	0
163	20240417	162200	348122420	6930	6930	6930	6930	0
164	20240417	162100	348122420	6930	6930	6930	6930	0
165	20240417	162000	348122420	6930	6930	6930	6930	0
166	20240417	161900	348122420	6930	6930	6930	6930	0
167	20240417	161800	348122420	6930	6930	6930	6930	0
168	20240417	161700	348122420	6930	6930	6930	6930	0
169	20240417	161600	348122420	6930	6930	6930	6930	0
170	20240417	161500	348122420	6930	6930	6930	6930	0
171	20240417	161400	348122420	6930	6930	6930	6930	0
172	20240417	161300	348122420	6930	6930	6930	6930	0
173	20240417	161200	348122420	6930	6930	6930	6930	0
174	20240417	161100	348122420	6930	6930	6930	6930	0
175	20240417	161000	348122420	6930	6930	6930	6930	0
176	20240417	160900	348122420	6930	6930	6930	6930	0
177	20240417	160800	348122420	6930	6930	6930	6930	0
178	20240417	160700	348122420	6930	6930	6930	6930	0
179	20240417	160600	348122420	6930	6930	6930	6930	0
180	20240417	160500	348122420	6930	6930	6930	6930	0
181	20240417	160400	348122420	6930	6930	6930	6930	0
182	20240417	160300	348122420	6930	6930	6930	6930	3244
183	20240417	160200	348122420	6930	6930	6930	6930	0
184	20240417	160100	348122420	6930	6930	6930	6930	0
185	20240417	160000	348122420	6930	6930	6930	6930	0
186	20240417	155900	348122420	6930	6930	6930	6930	0
187	20240417	155800	348122420	6930	6930	6930	6930	0
188	20240417	155700	348122420	6930	6930	6930	6930	0
189	20240417	155600	348122420	6930	6930	6930	6930	0
190	20240417	155500	348122420	6930	6930	6930	6930	0
191	20240417	155400	348122420	6930	6930	6930	6930	0
192	20240417	155300	348122420	6930	6930	6930	6930	0
193	20240417	155200	348122420	6930	6930	6930	6930	0
194	20240417	155100	348122420	6930	6930	6930	6930	0
195	20240417	155000	348122420	6930	6930	6930	6930	0
196	20240417	154900	348122420	6930	6930	6930	6930	0
197	20240417	154800	348122420	6930	6930	6930	6930	0
198	20240417	154700	348122420	6930	6930	6930	6930	0
199	20240417	154600	348122420	6930	6930	6930	6930	0
200	20240417	154500	348122420	6930	6930	6930	6930	0
201	20240417	154400	348122420	6930	6930	6930	6930	0
202	20240417	154300	348122420	6930	6930	6930	6930	0
203	20240417	154200	348122420	6930	6930	6930	6930	0
204	20240417	154100	348122420	6930	6930	6930	6930	0
205	20240417	154000	348122420	6930	6930	6930	6930	0
206	20240417	153900	348122420	6930	6930	6930	6930	0
207	20240417	153800	348122420	6930	6930	6930	6930	0
208	20240417	153700	348122420	6930	6930	6930	6930	0
209	20240417	153600	348122420	6930	6930	6930	6930	0
210	20240417	153500	348122420	6930	6930	6930	6930	0
211	20240417	153400	348122420	6930	6930	6930	6930	0
212	20240417	153300	348122420	6930	6930	6930	6930	3244
213	20240417	153200	348122420	6930	6930	6930	6930	0
214	20240417	153100	348122420	6930	6930	6930	6930	0
215	20240417	153000	348122420	6930	6930	6930	6930	3244
216	20240417	152900	325641500	6940	6940	6940	6940	0
217	20240417	152800	325641500	6940	6940	6940	6940	0
218	20240417	152700	325641500	6940	6940	6940	6940	0
219	20240417	152600	325641500	6940	6940	6940	6940	0
220	20240417	152500	325641500	6940	6940	6940	6940	0
221	20240417	152400	325641500	6940	6940	6940	6940	0
222	20240417	152300	325641500	6940	6940	6940	6940	0
223	20240417	152200	325641500	6940	6940	6940	6940	0
224	20240417	152100	325641500	6940	6940	6940	6940	0
225	20240417	152000	325641500	6940	6940	6940	6940	0
226	20240417	151900	325641500	6940	6940	6940	6940	7
227	20240417	151800	325592920	6930	6930	6930	6930	113
228	20240417	151700	324809830	6940	6940	6940	6940	24
229	20240417	151600	324643270	6940	6940	6940	6940	9
230	20240417	151500	324580810	6930	6940	6940	6930	2579
231	20240417	151400	306689610	6950	6940	6950	6940	501
232	20240417	151300	303212660	6940	6950	6950	6940	12
233	20240417	151200	303129360	6950	6950	6950	6950	51
234	20240417	151100	302774910	6950	6950	6950	6950	0
235	20240417	151000	302774910	6950	6950	6950	6950	0
236	20240417	150900	302774910	6950	6950	6950	6950	1
237	20240417	150800	302767960	6950	6950	6950	6950	2
238	20240417	150700	302754060	6950	6950	6950	6950	10
239	20240417	150600	302684560	6940	6940	6940	6940	1
240	20240417	150500	302677620	6950	6950	6950	6950	60
241	20240417	150400	302260620	6960	6960	6960	6960	369
242	20240417	150300	299692380	6950	6950	6950	6950	0
243	20240417	150200	299692380	6950	6950	6950	6950	1269
244	20240417	150100	290872830	6950	6950	6950	6950	50
245	20240417	150000	290525330	6950	6950	6950	6950	0
246	20240417	145900	290525330	6950	6950	6950	6950	50
247	20240417	145800	290177830	6950	6950	6950	6950	0
248	20240417	145700	290177830	6950	6950	6950	6950	7
249	20240417	145600	290129180	6960	6960	6960	6960	10
250	20240417	145500	290059580	6950	6950	6950	6950	1
251	20240417	145400	290052630	6950	6950	6950	6950	150
252	20240417	145300	289010130	6960	6960	6960	6960	13
253	20240417	145200	288919650	6960	6960	6960	6960	2
254	20240417	145100	288905730	6960	6960	6960	6960	0
255	20240417	145000	288905730	6960	6960	6960	6960	0
256	20240417	144900	288905730	6960	6960	6960	6960	0
257	20240417	144800	288905730	6960	6960	6960	6960	10
258	20240417	144700	288836130	6970	6970	6970	6970	25
259	20240417	144600	288661880	6950	6950	6950	6950	2
260	20240417	144500	288647980	6950	6950	6950	6950	0
261	20240417	144400	288647980	6950	6950	6950	6950	0
262	20240417	144300	288647980	6950	6960	6960	6950	439
263	20240417	144200	285596780	6960	6960	6960	6960	681
264	20240417	144100	280857020	6960	6960	6960	6960	1
265	20240417	144000	280850060	6950	6950	6950	6950	0
266	20240417	143900	280850060	6950	6950	6950	6950	0
267	20240417	143800	280850060	6950	6950	6950	6950	0
268	20240417	143700	280850060	6950	6950	6950	6950	11
269	20240417	143600	280773610	6960	6960	6960	6960	192
270	20240417	143500	279437290	6960	6960	6960	6960	0
271	20240417	143400	279437290	6960	6960	6960	6960	0
272	20240417	143300	279437290	6960	6960	6960	6960	0
273	20240417	143200	279437290	6960	6960	6960	6960	0
274	20240417	143100	279437290	6960	6960	6960	6960	0
275	20240417	143000	279437290	6960	6960	6960	6960	0
276	20240417	142900	279437290	6960	6960	6960	6960	50
277	20240417	142800	279089290	6960	6960	6960	6960	133
278	20240417	142700	278163610	6960	6960	6960	6960	0
279	20240417	142600	278163610	6960	6960	6960	6960	0
280	20240417	142500	278163610	6960	6960	6960	6960	0
281	20240417	142400	278163610	6960	6960	6960	6960	0
282	20240417	142300	278163610	6960	6960	6960	6960	0
283	20240417	142200	278163610	6960	6960	6960	6960	7
284	20240417	142100	278114890	6960	6960	6960	6960	0
285	20240417	142000	278114890	6960	6960	6960	6960	0
286	20240417	141900	278114890	6960	6960	6960	6960	0
287	20240417	141800	278114890	6960	6960	6960	6960	0
288	20240417	141700	278114890	6960	6960	6960	6960	1
289	20240417	141600	278107930	6950	6950	6950	6950	0
290	20240417	141500	278107930	6950	6950	6950	6950	0
291	20240417	141400	278107930	6950	6950	6960	6950	123
292	20240417	141300	277252880	6950	6950	6950	6950	0
293	20240417	141200	277252880	6950	6950	6950	6950	0
294	20240417	141100	277252880	6950	6950	6950	6950	0
295	20240417	141000	277252880	6950	6950	6950	6950	0
296	20240417	140900	277252880	6950	6950	6950	6950	101
297	20240417	140800	276550930	6950	6950	6950	6950	0
298	20240417	140700	276550930	6950	6950	6950	6950	1160
299	20240417	140600	268488930	6950	6950	6950	6950	0
300	20240417	140500	268488930	6950	6950	6950	6950	0
301	20240417	140400	268488930	6950	6950	6950	6950	0
302	20240417	140300	268488930	6950	6950	6950	6950	11
303	20240417	140200	268412480	6950	6950	6950	6950	1
304	20240417	140100	268405530	6940	6940	6940	6940	100
305	20240417	140000	267711530	6950	6950	6950	6950	4
306	20240417	135900	267683730	6950	6950	6950	6950	1
307	20240417	135800	267676780	6940	6950	6950	6940	162
308	20240417	135700	266552470	6950	6950	6950	6950	400
309	20240417	135600	263772470	6950	6950	6950	6950	10
310	20240417	135500	263702970	6950	6950	6950	6950	3
311	20240417	135400	263682120	6950	6950	6950	6950	1
312	20240417	135300	263675170	6940	6940	6940	6940	0
313	20240417	135200	263675170	6940	6950	6950	6940	16
314	20240417	135100	263564120	6950	6950	6950	6950	0
315	20240417	135000	263564120	6950	6950	6950	6950	0
316	20240417	134900	263564120	6950	6950	6950	6950	0
317	20240417	134800	263564120	6950	6950	6950	6950	0
318	20240417	134700	263564120	6950	6950	6950	6950	0
319	20240417	134600	263564120	6950	6950	6950	6950	0
320	20240417	134500	263564120	6950	6950	6950	6950	15
321	20240417	134400	263459870	6940	6940	6940	6940	100
322	20240417	134300	262765870	6950	6950	6950	6950	0
323	20240417	134200	262765870	6950	6950	6950	6950	1
324	20240417	134100	262758920	6950	6950	6950	6950	0
325	20240417	134000	262758920	6950	6950	6950	6950	0
326	20240417	133900	262758920	6950	6950	6950	6950	0
327	20240417	133800	262758920	6950	6950	6950	6950	0
328	20240417	133700	262758920	6950	6940	6950	6940	54
329	20240417	133600	262383730	6940	6940	6940	6940	1111
330	20240417	133500	254673390	6940	6940	6940	6940	0
331	20240417	133400	254673390	6940	6940	6940	6940	1
332	20240417	133300	254666450	6950	6940	6950	6940	1005
333	20240417	133200	247681750	6940	6940	6940	6940	0
334	20240417	133100	247681750	6940	6940	6940	6940	0
335	20240417	133000	247681750	6940	6940	6940	6940	0
336	20240417	132900	247681750	6940	6940	6940	6940	0
337	20240417	132800	247681750	6940	6940	6940	6940	0
338	20240417	132700	247681750	6940	6940	6940	6940	0
339	20240417	132600	247681750	6940	6940	6940	6940	70
340	20240417	132500	247195950	6940	6940	6940	6940	0
341	20240417	132400	247195950	6940	6940	6940	6940	6
342	20240417	132300	247154310	6940	6940	6940	6940	9
343	20240417	132200	247091850	6940	6940	6940	6940	0
344	20240417	132100	247091850	6940	6940	6940	6940	0
345	20240417	132000	247091850	6940	6940	6940	6940	6
346	20240417	131900	247050210	6940	6940	6940	6940	1
347	20240417	131800	247043270	6940	6940	6940	6940	0
348	20240417	131700	247043270	6940	6940	6940	6940	108
349	20240417	131600	246293750	6940	6940	6940	6940	51
350	20240417	131500	245939810	6940	6940	6940	6940	30
351	20240417	131400	245731610	6940	6940	6940	6940	50
352	20240417	131300	245384610	6950	6950	6950	6950	0
353	20240417	131200	245384610	6950	6950	6950	6950	0
354	20240417	131100	245384610	6950	6950	6950	6950	5
355	20240417	131000	245349860	6950	6950	6950	6950	0
356	20240417	130900	245349860	6950	6950	6950	6950	152
357	20240417	130800	244293460	6930	6940	6940	6930	150
358	20240417	130700	243252560	6930	6930	6930	6930	0
359	20240417	130600	243252560	6930	6930	6930	6930	0
360	20240417	130500	243252560	6930	6940	6940	6930	2
361	20240417	130400	243238690	6940	6940	6940	6940	91
362	20240417	130300	242607150	6940	6940	6940	6940	100
363	20240417	130200	241913150	6940	6940	6940	6940	100
364	20240417	130100	241219150	6940	6940	6940	6940	200
365	20240417	130000	239831150	6940	6940	6940	6940	0
366	20240417	125900	239831150	6940	6940	6940	6940	0
367	20240417	125800	239831150	6940	6940	6940	6940	55
368	20240417	125700	239449450	6940	6940	6940	6940	9
369	20240417	125600	239386990	6930	6930	6930	6930	0
370	20240417	125500	239386990	6930	6930	6930	6930	0
371	20240417	125400	239386990	6930	6930	6930	6930	0
372	20240417	125300	239386990	6930	6930	6930	6930	0
373	20240417	125200	239386990	6930	6930	6930	6930	401
374	20240417	125100	236608060	6930	6930	6930	6930	0
375	20240417	125000	236608060	6930	6930	6930	6930	100
376	20240417	124900	235915060	6930	6930	6930	6930	4
377	20240417	124800	235887340	6940	6940	6940	6940	1
378	20240417	124700	235880400	6930	6930	6930	6930	0
379	20240417	124600	235880400	6930	6930	6930	6930	0
380	20240417	124500	235880400	6930	6930	6930	6930	0
381	20240417	124400	235880400	6930	6930	6930	6930	0
382	20240417	124300	235880400	6930	6930	6930	6930	0
383	20240417	124200	235880400	6930	6930	6930	6930	30
384	20240417	124100	235672500	6930	6930	6930	6930	3
385	20240417	124000	235651710	6930	6930	6930	6930	0
386	20240417	123900	235651710	6930	6950	6950	6930	1864
387	20240417	123800	222721410	6950	6950	6950	6950	28
388	20240417	123700	222526810	6930	6930	6930	6930	1
389	20240417	123600	222519880	6950	6950	6950	6950	1000
390	20240417	123500	215569880	6930	6930	6930	6930	1
391	20240417	123400	215562950	6940	6940	6940	6940	1001
392	20240417	123300	208616010	6930	6930	6930	6930	0
393	20240417	123200	208616010	6930	6930	6930	6930	0
394	20240417	123100	208616010	6930	6930	6930	6930	100
395	20240417	123000	207923010	6930	6930	6930	6930	0
396	20240417	122900	207923010	6930	6930	6930	6930	0
397	20240417	122800	207923010	6930	6930	6930	6930	100
398	20240417	122700	207230010	6930	6930	6930	6930	0
399	20240417	122600	207230010	6930	6940	6940	6930	3153
400	20240417	122500	185378290	6950	6950	6950	6950	0
401	20240417	122400	185378290	6950	6950	6950	6950	0
402	20240417	122300	185378290	6950	6950	6950	6950	0
403	20240417	122200	185378290	6950	6950	6950	6950	7
404	20240417	122100	185329640	6950	6950	6950	6950	0
405	20240417	122000	185329640	6950	6950	6950	6950	0
406	20240417	121900	185329640	6950	6950	6950	6950	0
407	20240417	121800	185329640	6950	6950	6950	6950	1
408	20240417	121700	185322690	6950	6950	6950	6950	0
409	20240417	121600	185322690	6950	6950	6950	6950	15
410	20240417	121500	185218440	6940	6940	6940	6940	0
411	20240417	121400	185218440	6940	6940	6940	6940	0
412	20240417	121300	185218440	6940	6940	6940	6940	124
413	20240417	121200	184357880	6940	6940	6940	6940	3
414	20240417	121100	184337060	6940	6940	6940	6940	2
415	20240417	121000	184323180	6940	6940	6940	6940	58
416	20240417	120900	183920660	6940	6940	6940	6940	21
417	20240417	120800	183774920	6940	6940	6940	6940	23
418	20240417	120700	183615300	6940	6950	6950	6940	72
419	20240417	120600	183115590	6950	6950	6950	6950	1
420	20240417	120500	183108640	6950	6950	6950	6950	0
421	20240417	120400	183108640	6950	6950	6950	6950	0
422	20240417	120300	183108640	6950	6950	6950	6950	0
423	20240417	120200	183108640	6950	6950	6950	6950	7
424	20240417	120100	183059990	6940	6940	6940	6940	10
425	20240417	120000	182990590	6940	6940	6940	6940	0
426	20240417	115900	182990590	6940	6940	6940	6940	0
427	20240417	115800	182990590	6940	6940	6940	6940	0
428	20240417	115700	182990590	6940	6930	6940	6930	65
429	20240417	115600	182539940	6930	6930	6930	6930	0
430	20240417	115500	182539940	6930	6930	6930	6930	145
431	20240417	115400	181535090	6940	6940	6940	6940	65
432	20240417	115300	181083990	6940	6940	6940	6940	3
433	20240417	115200	181063170	6940	6940	6940	6940	0
434	20240417	115100	181063170	6940	6940	6940	6940	87
435	20240417	115000	180459390	6940	6940	6940	6940	136
436	20240417	114900	179515550	6940	6940	6940	6940	0
437	20240417	114800	179515550	6940	6940	6940	6940	352
438	20240417	114700	177072670	6940	6940	6940	6940	3
439	20240417	114600	177051850	6940	6940	6940	6940	16
440	20240417	114500	176940810	6930	6930	6930	6930	0
441	20240417	114400	176940810	6930	6930	6930	6930	0
442	20240417	114300	176940810	6930	6930	6930	6930	0
443	20240417	114200	176940810	6930	6930	6930	6930	0
444	20240417	114100	176940810	6930	6930	6930	6930	0
445	20240417	114000	176940810	6930	6930	6930	6930	0
446	20240417	113900	176940810	6930	6930	6930	6930	0
447	20240417	113800	176940810	6930	6930	6930	6930	0
448	20240417	113700	176940810	6930	6930	6930	6930	1
449	20240417	113600	176933880	6940	6940	6940	6940	0
450	20240417	113500	176933880	6940	6940	6940	6940	35
451	20240417	113400	176690980	6930	6930	6930	6930	0
452	20240417	113300	176690980	6930	6930	6930	6930	0
453	20240417	113200	176690980	6930	6930	6930	6930	0
454	20240417	113100	176690980	6930	6930	6930	6930	1
455	20240417	113000	176684050	6950	6940	6950	6940	1164
456	20240417	112900	168600420	6940	6940	6940	6930	178
457	20240417	112800	167366600	6940	6940	6940	6940	10
458	20240417	112700	167297200	6940	6940	6940	6940	3
459	20240417	112600	167276380	6940	6940	6940	6940	1
460	20240417	112500	167269440	6930	6930	6930	6930	0
461	20240417	112400	167269440	6930	6930	6930	6930	0
462	20240417	112300	167269440	6930	6930	6930	6930	0
463	20240417	112200	167269440	6930	6930	6930	6930	1
464	20240417	112100	167262510	6930	6940	6940	6930	205
465	20240417	112000	165839840	6930	6930	6930	6930	0
466	20240417	111900	165839840	6930	6930	6930	6930	1
467	20240417	111800	165832910	6940	6940	6940	6940	10
468	20240417	111700	165763510	6940	6940	6940	6940	0
469	20240417	111600	165763510	6940	6940	6940	6940	5
470	20240417	111500	165728810	6930	6930	6930	6930	0
471	20240417	111400	165728810	6930	6930	6930	6930	0
472	20240417	111300	165728810	6930	6930	6930	6930	0
473	20240417	111200	165728810	6930	6930	6930	6930	0
474	20240417	111100	165728810	6930	6930	6930	6930	0
475	20240417	111000	165728810	6930	6930	6930	6930	0
476	20240417	110900	165728810	6930	6930	6930	6930	14
477	20240417	110800	165631790	6940	6940	6940	6940	3
478	20240417	110700	165610970	6930	6940	6940	6930	21
479	20240417	110600	165465240	6940	6940	6940	6940	0
480	20240417	110500	165465240	6940	6940	6940	6940	2
481	20240417	110400	165451360	6940	6940	6940	6940	0
482	20240417	110300	165451360	6940	6940	6940	6940	0
483	20240417	110200	165451360	6940	6940	6940	6940	2
484	20240417	110100	165437480	6940	6940	6940	6940	201
485	20240417	110000	164042540	6940	6940	6940	6940	0
486	20240417	105900	164042540	6940	6940	6940	6940	0
487	20240417	105800	164042540	6940	6940	6940	6940	281
488	20240417	105700	162092400	6950	6950	6950	6950	0
489	20240417	105600	162092400	6950	6950	6950	6950	153
490	20240417	105500	161029050	6940	6940	6940	6940	1
491	20240417	105400	161022110	6950	6950	6950	6950	3
492	20240417	105300	161001260	6950	6950	6950	6950	0
493	20240417	105200	161001260	6950	6940	6950	6940	260
494	20240417	105100	159196850	6940	6940	6940	6940	0
495	20240417	105000	159196850	6940	6940	6940	6940	0
496	20240417	104900	159196850	6940	6940	6940	6940	51
497	20240417	104800	158842910	6940	6940	6940	6940	1
498	20240417	104700	158835970	6940	6940	6940	6940	145
499	20240417	104600	157829670	6930	6930	6930	6930	115
500	20240417	104500	157032720	6940	6940	6940	6940	200
501	20240417	104400	155644720	6940	6940	6940	6940	1
502	20240417	104300	155637780	6930	6930	6930	6930	51
503	20240417	104200	155284350	6930	6930	6930	6930	300
504	20240417	104100	153205350	6940	6940	6940	6940	51
505	20240417	104000	152851410	6940	6930	6940	6930	2
506	20240417	103900	152837540	6930	6930	6930	6930	6
507	20240417	103800	152795960	6930	6930	6930	6930	0
508	20240417	103700	152795960	6930	6930	6930	6930	0
509	20240417	103600	152795960	6930	6930	6930	6930	0
510	20240417	103500	152795960	6930	6930	6930	6930	50
511	20240417	103400	152449460	6920	6930	6930	6920	6
512	20240417	103300	152407890	6930	6930	6930	6930	32
513	20240417	103200	152186130	6930	6920	6930	6920	31
514	20240417	103100	151971310	6930	6930	6930	6920	305
515	20240417	103000	149857670	6940	6940	6940	6940	0
516	20240417	102900	149857670	6940	6940	6940	6940	0
517	20240417	102800	149857670	6940	6940	6940	6940	0
518	20240417	102700	149857670	6940	6940	6940	6940	21
519	20240417	102600	149711930	6940	6940	6940	6940	30
520	20240417	102500	149503730	6940	6940	6940	6940	0
521	20240417	102400	149503730	6940	6940	6940	6940	0
522	20240417	102300	149503730	6940	6940	6940	6940	1
523	20240417	102200	149496790	6940	6940	6940	6940	0
524	20240417	102100	149496790	6940	6940	6940	6940	100
525	20240417	102000	148802790	6940	6940	6940	6940	0
526	20240417	101900	148802790	6940	6940	6940	6940	50
527	20240417	101800	148455790	6940	6940	6940	6940	0
528	20240417	101700	148455790	6940	6940	6940	6940	0
529	20240417	101600	148455790	6940	6940	6940	6940	22
530	20240417	101500	148303110	6920	6920	6920	6920	0
531	20240417	101400	148303110	6920	6920	6920	6920	422
532	20240417	101300	145382870	6920	6920	6920	6920	1010
533	20240417	101200	138393670	6920	6920	6920	6920	6
534	20240417	101100	138352150	6910	6910	6910	6910	0
535	20240417	101000	138352150	6910	6910	6910	6910	0
536	20240417	100900	138352150	6910	6910	6910	6910	0
537	20240417	100800	138352150	6910	6910	6910	6910	607
538	20240417	100700	134157780	6920	6920	6920	6920	2
539	20240417	100600	134143940	6940	6920	6940	6920	70
540	20240417	100500	133658160	6920	6920	6920	6920	1390
541	20240417	100400	124039360	6940	6940	6940	6940	1
542	20240417	100300	124032420	6920	6930	6930	6920	300
543	20240417	100200	121956380	6930	6930	6930	6930	0
544	20240417	100100	121956380	6930	6940	6940	6930	263
545	20240417	100000	120133780	6940	6940	6940	6940	0
546	20240417	095900	120133780	6940	6940	6940	6940	0
547	20240417	095800	120133780	6940	6940	6940	6940	0
548	20240417	095700	120133780	6940	6940	6940	6940	100
549	20240417	095600	119439780	6940	6940	6940	6940	1144
550	20240417	095500	111500420	6940	6940	6940	6940	5
551	20240417	095400	111465720	6940	6940	6940	6940	1
552	20240417	095300	111458780	6940	6940	6940	6940	101
553	20240417	095200	110757840	6940	6940	6940	6940	141
554	20240417	095100	109779300	6940	6940	6940	6940	20
555	20240417	095000	109640500	6940	6930	6940	6930	12
556	20240417	094900	109557320	6930	6940	6940	6920	5
557	20240417	094800	109522660	6930	6940	6940	6930	573
558	20240417	094700	105551740	6930	6930	6930	6930	26
559	20240417	094600	105371560	6930	6930	6930	6930	101
560	20240417	094500	104671630	6930	6930	6930	6930	73
561	20240417	094400	104165740	6940	6930	6940	6930	2
562	20240417	094300	104151870	6940	6940	6940	6940	10
563	20240417	094200	104082470	6930	6940	6940	6930	147
564	20240417	094100	103063740	6940	6940	6940	6940	30
565	20240417	094000	102855540	6940	6940	6940	6940	2
566	20240417	093900	102841660	6940	6930	6940	6930	1003
567	20240417	093800	95890840	6930	6930	6930	6930	48
568	20240417	093700	95558200	6930	6950	6950	6930	222
569	20240417	093600	94017430	6950	6950	6950	6950	23
570	20240417	093500	93857580	6940	6940	6940	6940	0
571	20240417	093400	93857580	6940	6940	6940	6940	20
572	20240417	093300	93718780	6950	6950	6950	6950	13
573	20240417	093200	93628430	6940	6940	6940	6940	0
574	20240417	093100	93628430	6940	6940	6940	6940	0
575	20240417	093000	93628430	6940	6940	6940	6940	0
576	20240417	092900	93628430	6940	6940	6940	6940	0
577	20240417	092800	93628430	6940	6940	6940	6940	10
578	20240417	092700	93559030	6940	6940	6940	6940	1
579	20240417	092600	93552090	6940	6940	6940	6940	0
580	20240417	092500	93552090	6940	6950	6950	6940	523
581	20240417	092400	89922240	6950	6950	6950	6950	50
582	20240417	092300	89574740	6950	6950	6950	6950	10
583	20240417	092200	89505240	6940	6950	6950	6940	200
584	20240417	092100	88116890	6950	6950	6950	6950	71
585	20240417	092000	87623440	6950	6950	6950	6950	43
586	20240417	091900	87324590	6950	6950	6950	6950	13
587	20240417	091800	87234240	6950	6950	6950	6950	115
588	20240417	091700	86434990	6950	6950	6950	6950	52
589	20240417	091600	86073590	6950	6950	6950	6950	1
590	20240417	091500	86066640	6940	6940	6940	6940	6
591	20240417	091400	86025000	6940	6940	6940	6940	300
592	20240417	091300	83943000	6940	6940	6940	6940	12
593	20240417	091200	83859720	6940	6930	6940	6930	29
594	20240417	091100	83658720	6920	6920	6930	6920	1526
595	20240417	091000	73083910	6920	6920	6920	6920	200
596	20240417	090900	71699910	6920	6910	6920	6910	95
597	20240417	090800	71043450	6910	6910	6910	6910	70
598	20240417	090700	70559750	6910	6910	6910	6910	0
599	20240417	090600	70559750	6910	6910	6910	6910	1090
600	20240417	090500	63027850	6910	6910	6910	6910	0
601	20240417	090400	63027850	6910	6900	6910	6880	3932
602	20240417	090300	35960240	6890	6950	6950	6890	1987
603	20240417	090200	22248280	6950	6950	6950	6950	593
604	20240417	090100	18126930	6950	6920	6950	6920	18
605	20240417	090000	18002100	6900	6900	6900	6900	2609