KissMeData/071090/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	193600	110795150	2905	2905	2905	2905	3138
3	20240417	193500	110795150	2905	2905	2905	2905	0
4	20240417	193400	110795150	2905	2905	2905	2905	0
5	20240417	193300	110795150	2905	2905	2905	2905	0
6	20240417	193200	110795150	2905	2905	2905	2905	0
7	20240417	193100	110795150	2905	2905	2905	2905	0
8	20240417	193000	110795150	2905	2905	2905	2905	0
9	20240417	192900	110795150	2905	2905	2905	2905	0
10	20240417	192800	110795150	2905	2905	2905	2905	0
11	20240417	192700	110795150	2905	2905	2905	2905	0
12	20240417	192600	110795150	2905	2905	2905	2905	0
13	20240417	192500	110795150	2905	2905	2905	2905	0
14	20240417	192400	110795150	2905	2905	2905	2905	0
15	20240417	192300	110795150	2905	2905	2905	2905	0
16	20240417	192200	110795150	2905	2905	2905	2905	0
17	20240417	192100	110795150	2905	2905	2905	2905	0
18	20240417	192000	110795150	2905	2905	2905	2905	0
19	20240417	191900	110795150	2905	2905	2905	2905	0
20	20240417	191800	110795150	2905	2905	2905	2905	0
21	20240417	191700	110795150	2905	2905	2905	2905	0
22	20240417	191600	110795150	2905	2905	2905	2905	0
23	20240417	191500	110795150	2905	2905	2905	2905	0
24	20240417	191400	110795150	2905	2905	2905	2905	0
25	20240417	191300	110795150	2905	2905	2905	2905	0
26	20240417	191200	110795150	2905	2905	2905	2905	0
27	20240417	191100	110795150	2905	2905	2905	2905	0
28	20240417	191000	110795150	2905	2905	2905	2905	0
29	20240417	190900	110795150	2905	2905	2905	2905	0
30	20240417	190800	110795150	2905	2905	2905	2905	0
31	20240417	190700	110795150	2905	2905	2905	2905	0
32	20240417	190600	110795150	2905	2905	2905	2905	3138
33	20240417	190500	110795150	2905	2905	2905	2905	0
34	20240417	190400	110795150	2905	2905	2905	2905	0
35	20240417	190300	110795150	2905	2905	2905	2905	0
36	20240417	190200	110795150	2905	2905	2905	2905	0
37	20240417	190100	110795150	2905	2905	2905	2905	0
38	20240417	190000	110795150	2905	2905	2905	2905	0
39	20240417	185900	110795150	2905	2905	2905	2905	0
40	20240417	185800	110795150	2905	2905	2905	2905	0
41	20240417	185700	110795150	2905	2905	2905	2905	0
42	20240417	185600	110795150	2905	2905	2905	2905	0
43	20240417	185500	110795150	2905	2905	2905	2905	0
44	20240417	185400	110795150	2905	2905	2905	2905	0
45	20240417	185300	110795150	2905	2905	2905	2905	0
46	20240417	185200	110795150	2905	2905	2905	2905	0
47	20240417	185100	110795150	2905	2905	2905	2905	0
48	20240417	185000	110795150	2905	2905	2905	2905	0
49	20240417	184900	110795150	2905	2905	2905	2905	0
50	20240417	184800	110795150	2905	2905	2905	2905	0
51	20240417	184700	110795150	2905	2905	2905	2905	0
52	20240417	184600	110795150	2905	2905	2905	2905	0
53	20240417	184500	110795150	2905	2905	2905	2905	0
54	20240417	184400	110795150	2905	2905	2905	2905	0
55	20240417	184300	110795150	2905	2905	2905	2905	0
56	20240417	184200	110795150	2905	2905	2905	2905	0
57	20240417	184100	110795150	2905	2905	2905	2905	0
58	20240417	184000	110795150	2905	2905	2905	2905	0
59	20240417	183900	110795150	2905	2905	2905	2905	0
60	20240417	183800	110795150	2905	2905	2905	2905	0
61	20240417	183700	110795150	2905	2905	2905	2905	0
62	20240417	183600	110795150	2905	2905	2905	2905	3138
63	20240417	183500	110795150	2905	2905	2905	2905	0
64	20240417	183400	110795150	2905	2905	2905	2905	0
65	20240417	183300	110795150	2905	2905	2905	2905	0
66	20240417	183200	110795150	2905	2905	2905	2905	0
67	20240417	183100	110795150	2905	2905	2905	2905	0
68	20240417	183000	110795150	2905	2905	2905	2905	0
69	20240417	182900	110795150	2905	2905	2905	2905	0
70	20240417	182800	110795150	2905	2905	2905	2905	0
71	20240417	182700	110795150	2905	2905	2905	2905	0
72	20240417	182600	110795150	2905	2905	2905	2905	0
73	20240417	182500	110795150	2905	2905	2905	2905	0
74	20240417	182400	110795150	2905	2905	2905	2905	0
75	20240417	182300	110795150	2905	2905	2905	2905	0
76	20240417	182200	110795150	2905	2905	2905	2905	0
77	20240417	182100	110795150	2905	2905	2905	2905	0
78	20240417	182000	110795150	2905	2905	2905	2905	0
79	20240417	181900	110795150	2905	2905	2905	2905	0
80	20240417	181800	110795150	2905	2905	2905	2905	0
81	20240417	181700	110795150	2905	2905	2905	2905	0
82	20240417	181600	110795150	2905	2905	2905	2905	0
83	20240417	181500	110795150	2905	2905	2905	2905	0
84	20240417	181400	110795150	2905	2905	2905	2905	0
85	20240417	181300	110795150	2905	2905	2905	2905	0
86	20240417	181200	110795150	2905	2905	2905	2905	0
87	20240417	181100	110795150	2905	2905	2905	2905	0
88	20240417	181000	110795150	2905	2905	2905	2905	0
89	20240417	180900	110795150	2905	2905	2905	2905	0
90	20240417	180800	110795150	2905	2905	2905	2905	0
91	20240417	180700	110795150	2905	2905	2905	2905	0
92	20240417	180600	110795150	2905	2905	2905	2905	3138
93	20240417	180500	110795150	2905	2905	2905	2905	0
94	20240417	180400	110795150	2905	2905	2905	2905	0
95	20240417	180300	110795150	2905	2905	2905	2905	0
96	20240417	180200	110795150	2905	2905	2905	2905	0
97	20240417	180100	110795150	2905	2905	2905	2905	0
98	20240417	180000	110795150	2905	2905	2905	2905	0
99	20240417	175900	110795150	2905	2905	2905	2905	0
100	20240417	175800	110795150	2905	2905	2905	2905	0
101	20240417	175700	110795150	2905	2905	2905	2905	0
102	20240417	175600	110795150	2905	2905	2905	2905	0
103	20240417	175500	110795150	2905	2905	2905	2905	0
104	20240417	175400	110795150	2905	2905	2905	2905	0
105	20240417	175300	110795150	2905	2905	2905	2905	0
106	20240417	175200	110795150	2905	2905	2905	2905	0
107	20240417	175100	110795150	2905	2905	2905	2905	0
108	20240417	175000	110795150	2905	2905	2905	2905	0
109	20240417	174900	110795150	2905	2905	2905	2905	0
110	20240417	174800	110795150	2905	2905	2905	2905	0
111	20240417	174700	110795150	2905	2905	2905	2905	0
112	20240417	174600	110795150	2905	2905	2905	2905	0
113	20240417	174500	110795150	2905	2905	2905	2905	0
114	20240417	174400	110795150	2905	2905	2905	2905	0
115	20240417	174300	110795150	2905	2905	2905	2905	0
116	20240417	174200	110795150	2905	2905	2905	2905	0
117	20240417	174100	110795150	2905	2905	2905	2905	0
118	20240417	174000	110795150	2905	2905	2905	2905	0
119	20240417	173900	110795150	2905	2905	2905	2905	0
120	20240417	173800	110795150	2905	2905	2905	2905	0
121	20240417	173700	110795150	2905	2905	2905	2905	0
122	20240417	173600	110795150	2905	2905	2905	2905	3138
123	20240417	173500	110795150	2905	2905	2905	2905	0
124	20240417	173400	110795150	2905	2905	2905	2905	0
125	20240417	173300	110795150	2905	2905	2905	2905	0
126	20240417	173200	110795150	2905	2905	2905	2905	0
127	20240417	173100	110795150	2905	2905	2905	2905	0
128	20240417	173000	110795150	2905	2905	2905	2905	0
129	20240417	172900	110795150	2905	2905	2905	2905	0
130	20240417	172800	110795150	2905	2905	2905	2905	0
131	20240417	172700	110795150	2905	2905	2905	2905	0
132	20240417	172600	110795150	2905	2905	2905	2905	0
133	20240417	172500	110795150	2905	2905	2905	2905	0
134	20240417	172400	110795150	2905	2905	2905	2905	0
135	20240417	172300	110795150	2905	2905	2905	2905	0
136	20240417	172200	110795150	2905	2905	2905	2905	0
137	20240417	172100	110795150	2905	2905	2905	2905	0
138	20240417	172000	110795150	2905	2905	2905	2905	0
139	20240417	171900	110795150	2905	2905	2905	2905	0
140	20240417	171800	110795150	2905	2905	2905	2905	0
141	20240417	171700	110795150	2905	2905	2905	2905	0
142	20240417	171600	110795150	2905	2905	2905	2905	0
143	20240417	171500	110795150	2905	2905	2905	2905	0
144	20240417	171400	110795150	2905	2905	2905	2905	0
145	20240417	171300	110795150	2905	2905	2905	2905	0
146	20240417	171200	110795150	2905	2905	2905	2905	0
147	20240417	171100	110795150	2905	2905	2905	2905	0
148	20240417	171000	110795150	2905	2905	2905	2905	0
149	20240417	170900	110795150	2905	2905	2905	2905	0
150	20240417	170800	110795150	2905	2905	2905	2905	0
151	20240417	170700	110795150	2905	2905	2905	2905	0
152	20240417	170600	110795150	2905	2905	2905	2905	3138
153	20240417	170500	110795150	2905	2905	2905	2905	0
154	20240417	170400	110795150	2905	2905	2905	2905	0
155	20240417	170300	110795150	2905	2905	2905	2905	0
156	20240417	170200	110795150	2905	2905	2905	2905	0
157	20240417	170100	110795150	2905	2905	2905	2905	0
158	20240417	170000	110795150	2905	2905	2905	2905	0
159	20240417	165900	110795150	2905	2905	2905	2905	0
160	20240417	165800	110795150	2905	2905	2905	2905	0
161	20240417	165700	110795150	2905	2905	2905	2905	0
162	20240417	165600	110795150	2905	2905	2905	2905	0
163	20240417	165500	110795150	2905	2905	2905	2905	0
164	20240417	165400	110795150	2905	2905	2905	2905	0
165	20240417	165300	110795150	2905	2905	2905	2905	0
166	20240417	165200	110795150	2905	2905	2905	2905	0
167	20240417	165100	110795150	2905	2905	2905	2905	0
168	20240417	165000	110795150	2905	2905	2905	2905	0
169	20240417	164900	110795150	2905	2905	2905	2905	0
170	20240417	164800	110795150	2905	2905	2905	2905	0
171	20240417	164700	110795150	2905	2905	2905	2905	0
172	20240417	164600	110795150	2905	2905	2905	2905	0
173	20240417	164500	110795150	2905	2905	2905	2905	0
174	20240417	164400	110795150	2905	2905	2905	2905	0
175	20240417	164300	110795150	2905	2905	2905	2905	0
176	20240417	164200	110795150	2905	2905	2905	2905	0
177	20240417	164100	110795150	2905	2905	2905	2905	0
178	20240417	164000	110795150	2905	2905	2905	2905	0
179	20240417	163900	110795150	2905	2905	2905	2905	0
180	20240417	163800	110795150	2905	2905	2905	2905	0
181	20240417	163700	110795150	2905	2905	2905	2905	0
182	20240417	163600	110795150	2905	2905	2905	2905	3138
183	20240417	163500	110795150	2905	2905	2905	2905	0
184	20240417	163400	110795150	2905	2905	2905	2905	0
185	20240417	163300	110795150	2905	2905	2905	2905	0
186	20240417	163200	110795150	2905	2905	2905	2905	0
187	20240417	163100	110795150	2905	2905	2905	2905	0
188	20240417	163000	110795150	2905	2905	2905	2905	0
189	20240417	162900	110795150	2905	2905	2905	2905	0
190	20240417	162800	110795150	2905	2905	2905	2905	0
191	20240417	162700	110795150	2905	2905	2905	2905	0
192	20240417	162600	110795150	2905	2905	2905	2905	0
193	20240417	162500	110795150	2905	2905	2905	2905	0
194	20240417	162400	110795150	2905	2905	2905	2905	0
195	20240417	162300	110795150	2905	2905	2905	2905	0
196	20240417	162200	110795150	2905	2905	2905	2905	0
197	20240417	162100	110795150	2905	2905	2905	2905	0
198	20240417	162000	110795150	2905	2905	2905	2905	0
199	20240417	161900	110795150	2905	2905	2905	2905	0
200	20240417	161800	110795150	2905	2905	2905	2905	0
201	20240417	161700	110795150	2905	2905	2905	2905	0
202	20240417	161600	110795150	2905	2905	2905	2905	0
203	20240417	161500	110795150	2905	2905	2905	2905	0
204	20240417	161400	110795150	2905	2905	2905	2905	0
205	20240417	161300	110795150	2905	2905	2905	2905	0
206	20240417	161200	110795150	2905	2905	2905	2905	0
207	20240417	161100	110795150	2905	2905	2905	2905	0
208	20240417	161000	110795150	2905	2905	2905	2905	0
209	20240417	160900	110795150	2905	2905	2905	2905	0
210	20240417	160800	110795150	2905	2905	2905	2905	0
211	20240417	160700	110795150	2905	2905	2905	2905	0
212	20240417	160600	110795150	2905	2905	2905	2905	3138
213	20240417	160500	110795150	2905	2905	2905	2905	0
214	20240417	160400	110795150	2905	2905	2905	2905	0
215	20240417	160300	110795150	2905	2905	2905	2905	0
216	20240417	160200	110795150	2905	2905	2905	2905	0
217	20240417	160100	110795150	2905	2905	2905	2905	0
218	20240417	160000	110795150	2905	2905	2905	2905	0
219	20240417	155900	110795150	2905	2905	2905	2905	0
220	20240417	155800	110795150	2905	2905	2905	2905	0
221	20240417	155700	110795150	2905	2905	2905	2905	0
222	20240417	155600	110795150	2905	2905	2905	2905	0
223	20240417	155500	110795150	2905	2905	2905	2905	0
224	20240417	155400	110795150	2905	2905	2905	2905	0
225	20240417	155300	110795150	2905	2905	2905	2905	0
226	20240417	155200	110795150	2905	2905	2905	2905	0
227	20240417	155100	110795150	2905	2905	2905	2905	0
228	20240417	155000	110795150	2905	2905	2905	2905	0
229	20240417	154900	110795150	2905	2905	2905	2905	0
230	20240417	154800	110795150	2905	2905	2905	2905	0
231	20240417	154700	110795150	2905	2905	2905	2905	0
232	20240417	154600	110795150	2905	2905	2905	2905	0
233	20240417	154500	110795150	2905	2905	2905	2905	0
234	20240417	154400	110795150	2905	2905	2905	2905	0
235	20240417	154300	110795150	2905	2905	2905	2905	0
236	20240417	154200	110795150	2905	2905	2905	2905	0
237	20240417	154100	110795150	2905	2905	2905	2905	0
238	20240417	154000	110795150	2905	2905	2905	2905	0
239	20240417	153900	110795150	2905	2905	2905	2905	0
240	20240417	153800	110795150	2905	2905	2905	2905	0
241	20240417	153700	110795150	2905	2905	2905	2905	0
242	20240417	153600	110795150	2905	2905	2905	2905	3138
243	20240417	153500	110795150	2905	2905	2905	2905	0
244	20240417	153400	110795150	2905	2905	2905	2905	0
245	20240417	153300	110795150	2905	2905	2905	2905	0
246	20240417	153200	110795150	2905	2905	2905	2905	0
247	20240417	153100	110795150	2905	2905	2905	2905	0
248	20240417	153000	110795150	2905	2905	2905	2905	3138
249	20240417	152900	101679260	2910	2910	2910	2910	0
250	20240417	152800	101679260	2910	2910	2910	2910	0
251	20240417	152700	101679260	2910	2910	2910	2910	0
252	20240417	152600	101679260	2910	2910	2910	2910	0
253	20240417	152500	101679260	2910	2910	2910	2910	0
254	20240417	152400	101679260	2910	2910	2910	2910	0
255	20240417	152300	101679260	2910	2910	2910	2910	0
256	20240417	152200	101679260	2910	2910	2910	2910	0
257	20240417	152100	101679260	2910	2910	2910	2910	0
258	20240417	152000	101679260	2910	2910	2910	2910	0
259	20240417	151900	101679260	2910	2910	2910	2910	35
260	20240417	151800	101577410	2905	2905	2905	2905	8
261	20240417	151700	101554170	2910	2910	2910	2910	1
262	20240417	151600	101551260	2905	2905	2910	2905	1537
263	20240417	151500	97086235	2910	2905	2910	2905	134
264	20240417	151400	96696795	2910	2910	2910	2910	85
265	20240417	151300	96449445	2910	2910	2910	2910	862
266	20240417	151200	93941025	2920	2920	2920	2920	40
267	20240417	151100	93824225	2920	2920	2920	2920	0
268	20240417	151000	93824225	2920	2920	2920	2920	0
269	20240417	150900	93824225	2920	2920	2920	2920	0
270	20240417	150800	93824225	2920	2920	2920	2920	0
271	20240417	150700	93824225	2920	2910	2920	2910	1502
272	20240417	150600	89453385	2920	2920	2920	2920	0
273	20240417	150500	89453385	2920	2910	2920	2910	402
274	20240417	150400	88283545	2915	2920	2920	2915	1319
275	20240417	150300	84438650	2920	2920	2920	2920	0
276	20240417	150200	84438650	2920	2920	2920	2920	0
277	20240417	150100	84438650	2920	2920	2920	2920	2
278	20240417	150000	84432810	2920	2920	2920	2920	13
279	20240417	145900	84394850	2915	2915	2915	2915	0
280	20240417	145800	84394850	2915	2915	2915	2915	0
281	20240417	145700	84394850	2915	2915	2915	2915	100
282	20240417	145600	84103350	2915	2915	2915	2915	226
283	20240417	145500	83444560	2920	2920	2920	2920	0
284	20240417	145400	83444560	2920	2920	2920	2920	101
285	20240417	145300	83149640	2920	2920	2920	2920	0
286	20240417	145200	83149640	2920	2920	2920	2920	0
287	20240417	145100	83149640	2920	2920	2920	2920	0
288	20240417	145000	83149640	2920	2920	2920	2920	0
289	20240417	144900	83149640	2920	2920	2920	2920	0
290	20240417	144800	83149640	2920	2920	2920	2920	12
291	20240417	144700	83114600	2925	2925	2925	2925	0
292	20240417	144600	83114600	2925	2925	2925	2925	0
293	20240417	144500	83114600	2925	2925	2925	2925	2
294	20240417	144400	83108750	2920	2920	2920	2920	0
295	20240417	144300	83108750	2920	2920	2920	2920	98
296	20240417	144200	82822590	2920	2920	2920	2920	2
297	20240417	144100	82816750	2915	2915	2915	2915	0
298	20240417	144000	82816750	2915	2915	2915	2915	0
299	20240417	143900	82816750	2915	2920	2920	2915	100
300	20240417	143800	82525200	2915	2920	2920	2915	16
301	20240417	143700	82478555	2920	2920	2920	2920	4
302	20240417	143600	82466875	2925	2925	2925	2925	0
303	20240417	143500	82466875	2925	2925	2925	2925	0
304	20240417	143400	82466875	2925	2925	2925	2925	0
305	20240417	143300	82466875	2925	2925	2925	2925	0
306	20240417	143200	82466875	2925	2925	2925	2925	0
307	20240417	143100	82466875	2925	2920	2925	2920	12
308	20240417	143000	82431825	2915	2915	2915	2915	496
309	20240417	142900	80985985	2915	2915	2915	2915	35
310	20240417	142800	80883960	2920	2920	2920	2920	0
311	20240417	142700	80883960	2920	2920	2920	2920	104
312	20240417	142600	80580280	2925	2925	2925	2925	0
313	20240417	142500	80580280	2925	2925	2925	2925	0
314	20240417	142400	80580280	2925	2925	2925	2925	35
315	20240417	142300	80477905	2920	2920	2920	2920	100
316	20240417	142200	80185905	2915	2915	2915	2915	0
317	20240417	142100	80185905	2915	2915	2915	2915	0
318	20240417	142000	80185905	2915	2915	2915	2915	0
319	20240417	141900	80185905	2915	2915	2915	2915	16
320	20240417	141800	80139265	2915	2915	2915	2915	104
321	20240417	141700	79836105	2920	2920	2920	2920	2
322	20240417	141600	79830265	2920	2920	2920	2920	7
323	20240417	141500	79809825	2920	2920	2920	2920	1
324	20240417	141400	79806905	2920	2920	2920	2920	0
325	20240417	141300	79806905	2920	2915	2920	2915	132
326	20240417	141200	79422115	2920	2920	2920	2920	1
327	20240417	141100	79419195	2915	2915	2915	2915	0
328	20240417	141000	79419195	2915	2915	2915	2915	0
329	20240417	140900	79419195	2915	2915	2915	2915	400
330	20240417	140800	78253195	2920	2920	2920	2920	3
331	20240417	140700	78244435	2920	2920	2920	2920	100
332	20240417	140600	77952435	2920	2920	2920	2920	0
333	20240417	140500	77952435	2920	2920	2920	2920	20
334	20240417	140400	77894035	2920	2920	2920	2920	52
335	20240417	140300	77742195	2915	2915	2915	2915	0
336	20240417	140200	77742195	2915	2920	2920	2915	401
337	20240417	140100	76573275	2920	2920	2920	2920	0
338	20240417	140000	76573275	2920	2920	2920	2920	2
339	20240417	135900	76567435	2915	2915	2915	2915	0
340	20240417	135800	76567435	2915	2915	2915	2915	1
341	20240417	135700	76564520	2920	2915	2920	2915	11
342	20240417	135600	76532405	2920	2920	2920	2920	50
343	20240417	135500	76386405	2920	2920	2920	2920	100
344	20240417	135400	76094405	2925	2925	2925	2925	8
345	20240417	135300	76071005	2920	2920	2920	2920	0
346	20240417	135200	76071005	2920	2920	2920	2920	0
347	20240417	135100	76071005	2920	2920	2920	2920	0
348	20240417	135000	76071005	2920	2920	2920	2920	0
349	20240417	134900	76071005	2920	2920	2920	2920	1
350	20240417	134800	76068085	2925	2925	2925	2925	0
351	20240417	134700	76068085	2925	2925	2925	2925	1
352	20240417	134600	76065160	2925	2925	2925	2925	0
353	20240417	134500	76065160	2925	2925	2925	2925	0
354	20240417	134400	76065160	2925	2925	2925	2925	6
355	20240417	134300	76047610	2930	2930	2930	2930	0
356	20240417	134200	76047610	2930	2930	2930	2930	0
357	20240417	134100	76047610	2930	2930	2930	2930	0
358	20240417	134000	76047610	2930	2930	2930	2930	150
359	20240417	133900	75608110	2930	2930	2930	2930	1
360	20240417	133800	75605180	2930	2930	2930	2930	50
361	20240417	133700	75458680	2930	2930	2930	2930	0
362	20240417	133600	75458680	2930	2930	2930	2930	0
363	20240417	133500	75458680	2930	2930	2930	2930	0
364	20240417	133400	75458680	2930	2930	2930	2930	0
365	20240417	133300	75458680	2930	2930	2930	2930	0
366	20240417	133200	75458680	2930	2920	2930	2915	136
367	20240417	133100	75061825	2925	2925	2925	2925	17
368	20240417	133000	75012100	2930	2930	2930	2930	0
369	20240417	132900	75012100	2930	2930	2930	2930	2
370	20240417	132800	75006240	2930	2930	2930	2930	0
371	20240417	132700	75006240	2930	2930	2930	2930	5
372	20240417	132600	74991590	2930	2930	2930	2930	0
373	20240417	132500	74991590	2930	2930	2930	2930	0
374	20240417	132400	74991590	2930	2930	2930	2930	0
375	20240417	132300	74991590	2930	2930	2930	2930	0
376	20240417	132200	74991590	2930	2930	2930	2930	0
377	20240417	132100	74991590	2930	2930	2930	2930	0
378	20240417	132000	74991590	2930	2930	2930	2930	2
379	20240417	131900	74985730	2930	2930	2930	2930	0
380	20240417	131800	74985730	2930	2930	2930	2930	1
381	20240417	131700	74982800	2930	2930	2930	2930	0
382	20240417	131600	74982800	2930	2930	2930	2930	0
383	20240417	131500	74982800	2930	2930	2930	2930	0
384	20240417	131400	74982800	2930	2930	2930	2930	0
385	20240417	131300	74982800	2930	2930	2930	2930	0
386	20240417	131200	74982800	2930	2930	2930	2930	0
387	20240417	131100	74982800	2930	2930	2930	2930	0
388	20240417	131000	74982800	2930	2930	2930	2930	0
389	20240417	130900	74982800	2930	2930	2930	2930	0
390	20240417	130800	74982800	2930	2930	2930	2930	0
391	20240417	130700	74982800	2930	2930	2930	2930	0
392	20240417	130600	74982800	2930	2930	2930	2930	0
393	20240417	130500	74982800	2930	2930	2930	2930	0
394	20240417	130400	74982800	2930	2930	2930	2930	110
395	20240417	130300	74660500	2930	2930	2930	2930	0
396	20240417	130200	74660500	2930	2930	2930	2930	15
397	20240417	130100	74616550	2930	2930	2930	2930	5
398	20240417	130000	74601900	2930	2930	2930	2930	0
399	20240417	125900	74601900	2930	2930	2930	2930	301
400	20240417	125800	73719970	2930	2925	2930	2925	3
401	20240417	125700	73711190	2925	2925	2925	2925	1
402	20240417	125600	73708265	2925	2915	2925	2910	133
403	20240417	125500	73320890	2930	2930	2930	2930	0
404	20240417	125400	73320890	2930	2930	2930	2930	0
405	20240417	125300	73320890	2930	2930	2930	2930	350
406	20240417	125200	72295390	2935	2935	2935	2935	0
407	20240417	125100	72295390	2935	2935	2935	2935	8
408	20240417	125000	72271910	2930	2930	2930	2930	0
409	20240417	124900	72271910	2930	2915	2930	2915	252
410	20240417	124800	71537315	2935	2935	2935	2935	0
411	20240417	124700	71537315	2935	2935	2935	2935	0
412	20240417	124600	71537315	2935	2935	2935	2935	0
413	20240417	124500	71537315	2935	2935	2935	2935	0
414	20240417	124400	71537315	2935	2935	2935	2935	0
415	20240417	124300	71537315	2935	2935	2935	2910	4039
416	20240417	124200	59758940	2935	2935	2935	2935	0
417	20240417	124100	59758940	2935	2935	2935	2935	50
418	20240417	124000	59612190	2940	2940	2940	2935	10
419	20240417	123900	59582820	2935	2935	2935	2935	0
420	20240417	123800	59582820	2935	2935	2935	2935	0
421	20240417	123700	59582820	2935	2940	2940	2935	141
422	20240417	123600	59168980	2940	2940	2940	2940	0
423	20240417	123500	59168980	2940	2940	2940	2940	0
424	20240417	123400	59168980	2940	2940	2940	2940	0
425	20240417	123300	59168980	2940	2940	2940	2940	1
426	20240417	123200	59166040	2940	2940	2940	2940	0
427	20240417	123100	59166040	2940	2940	2940	2940	0
428	20240417	123000	59166040	2940	2940	2940	2940	2
429	20240417	122900	59160160	2935	2935	2935	2935	1
430	20240417	122800	59157225	2935	2935	2935	2935	0
431	20240417	122700	59157225	2935	2935	2935	2935	0
432	20240417	122600	59157225	2935	2935	2935	2935	813
433	20240417	122500	56771070	2935	2930	2935	2930	570
434	20240417	122400	55100965	2930	2930	2930	2930	0
435	20240417	122300	55100965	2930	2930	2930	2930	0
436	20240417	122200	55100965	2930	2930	2930	2930	100
437	20240417	122100	54807965	2930	2930	2930	2930	0
438	20240417	122000	54807965	2930	2930	2930	2930	0
439	20240417	121900	54807965	2930	2930	2930	2930	100
440	20240417	121800	54514965	2930	2930	2930	2930	0
441	20240417	121700	54514965	2930	2930	2930	2930	0
442	20240417	121600	54514965	2930	2930	2930	2930	1
443	20240417	121500	54512035	2915	2915	2915	2915	0
444	20240417	121400	54512035	2915	2915	2915	2915	0
445	20240417	121300	54512035	2915	2915	2915	2915	0
446	20240417	121200	54512035	2915	2915	2915	2915	0
447	20240417	121100	54512035	2915	2915	2915	2915	1
448	20240417	121000	54509120	2910	2910	2910	2910	0
449	20240417	120900	54509120	2910	2925	2925	2910	2422
450	20240417	120800	47452570	2930	2930	2930	2930	0
451	20240417	120700	47452570	2930	2930	2930	2930	0
452	20240417	120600	47452570	2930	2930	2930	2930	2
453	20240417	120500	47446710	2930	2930	2930	2930	0
454	20240417	120400	47446710	2930	2930	2930	2930	0
455	20240417	120300	47446710	2930	2930	2930	2930	0
456	20240417	120200	47446710	2930	2930	2930	2930	4
457	20240417	120100	47434990	2925	2925	2925	2925	0
458	20240417	120000	47434990	2925	2925	2925	2925	0
459	20240417	115900	47434990	2925	2925	2925	2925	0
460	20240417	115800	47434990	2925	2925	2925	2925	0
461	20240417	115700	47434990	2925	2925	2925	2925	0
462	20240417	115600	47434990	2925	2925	2925	2925	0
463	20240417	115500	47434990	2925	2925	2925	2925	0
464	20240417	115400	47434990	2925	2925	2925	2925	0
465	20240417	115300	47434990	2925	2925	2925	2925	0
466	20240417	115200	47434990	2925	2925	2925	2925	0
467	20240417	115100	47434990	2925	2925	2925	2925	0
468	20240417	115000	47434990	2925	2925	2925	2925	0
469	20240417	114900	47434990	2925	2925	2925	2925	0
470	20240417	114800	47434990	2925	2925	2925	2925	21
471	20240417	114700	47373565	2930	2930	2930	2930	0
472	20240417	114600	47373565	2930	2930	2930	2930	0
473	20240417	114500	47373565	2930	2930	2930	2930	0
474	20240417	114400	47373565	2930	2930	2930	2930	6
475	20240417	114300	47355985	2930	2930	2930	2930	0
476	20240417	114200	47355985	2930	2930	2930	2930	0
477	20240417	114100	47355985	2930	2930	2930	2930	0
478	20240417	114000	47355985	2930	2930	2930	2930	50
479	20240417	113900	47209485	2930	2930	2930	2930	0
480	20240417	113800	47209485	2930	2930	2930	2930	0
481	20240417	113700	47209485	2930	2930	2930	2930	0
482	20240417	113600	47209485	2930	2930	2930	2930	0
483	20240417	113500	47209485	2930	2930	2930	2930	0
484	20240417	113400	47209485	2930	2930	2930	2930	1
485	20240417	113300	47206555	2930	2930	2930	2930	0
486	20240417	113200	47206555	2930	2930	2930	2930	0
487	20240417	113100	47206555	2930	2930	2930	2930	0
488	20240417	113000	47206555	2930	2930	2930	2930	0
489	20240417	112900	47206555	2930	2930	2930	2930	0
490	20240417	112800	47206555	2930	2930	2930	2930	0
491	20240417	112700	47206555	2930	2930	2930	2930	0
492	20240417	112600	47206555	2930	2930	2930	2930	0
493	20240417	112500	47206555	2930	2930	2930	2930	0
494	20240417	112400	47206555	2930	2930	2930	2930	0
495	20240417	112300	47206555	2930	2930	2930	2930	0
496	20240417	112200	47206555	2930	2930	2930	2930	0
497	20240417	112100	47206555	2930	2930	2930	2930	2
498	20240417	112000	47200695	2930	2930	2930	2930	120
499	20240417	111900	46849095	2935	2935	2935	2935	0
500	20240417	111800	46849095	2935	2935	2935	2935	0
501	20240417	111700	46849095	2935	2935	2935	2935	0
502	20240417	111600	46849095	2935	2935	2935	2935	0
503	20240417	111500	46849095	2935	2935	2935	2935	0
504	20240417	111400	46849095	2935	2935	2935	2935	0
505	20240417	111300	46849095	2935	2935	2935	2935	0
506	20240417	111200	46849095	2935	2935	2935	2935	0
507	20240417	111100	46849095	2935	2935	2935	2935	0
508	20240417	111000	46849095	2935	2935	2935	2935	0
509	20240417	110900	46849095	2935	2935	2935	2935	0
510	20240417	110800	46849095	2935	2935	2935	2935	13
511	20240417	110700	46810940	2935	2935	2935	2935	0
512	20240417	110600	46810940	2935	2935	2935	2935	1
513	20240417	110500	46808005	2940	2940	2940	2940	0
514	20240417	110400	46808005	2940	2935	2940	2935	501
515	20240417	110300	45337565	2930	2930	2930	2930	45
516	20240417	110200	45205715	2940	2940	2940	2940	20
517	20240417	110100	45146915	2930	2930	2930	2930	0
518	20240417	110000	45146915	2930	2930	2930	2930	0
519	20240417	105900	45146915	2930	2930	2930	2930	500
520	20240417	105800	43681915	2935	2935	2935	2935	0
521	20240417	105700	43681915	2935	2935	2935	2935	0
522	20240417	105600	43681915	2935	2935	2940	2935	1002
523	20240417	105500	40741040	2935	2935	2935	2935	65
524	20240417	105400	40550265	2935	2935	2935	2935	0
525	20240417	105300	40550265	2935	2935	2935	2935	0
526	20240417	105200	40550265	2935	2935	2935	2935	0
527	20240417	105100	40550265	2935	2935	2935	2935	0
528	20240417	105000	40550265	2935	2935	2935	2935	0
529	20240417	104900	40550265	2935	2935	2935	2935	0
530	20240417	104800	40550265	2935	2935	2935	2935	0
531	20240417	104700	40550265	2935	2935	2935	2935	0
532	20240417	104600	40550265	2935	2935	2935	2935	0
533	20240417	104500	40550265	2935	2935	2935	2935	0
534	20240417	104400	40550265	2935	2935	2935	2935	0
535	20240417	104300	40550265	2935	2920	2935	2915	701
536	20240417	104200	38506380	2935	2935	2935	2935	0
537	20240417	104100	38506380	2935	2935	2935	2935	400
538	20240417	104000	37332380	2935	2935	2935	2935	1
539	20240417	103900	37329445	2925	2925	2925	2925	91
540	20240417	103800	37063270	2930	2930	2930	2930	0
541	20240417	103700	37063270	2930	2930	2930	2930	0
542	20240417	103600	37063270	2930	2930	2930	2930	0
543	20240417	103500	37063270	2930	2930	2930	2930	0
544	20240417	103400	37063270	2930	2930	2930	2930	45
545	20240417	103300	36931420	2930	2930	2930	2930	0
546	20240417	103200	36931420	2930	2930	2930	2930	0
547	20240417	103100	36931420	2930	2930	2930	2930	1
548	20240417	103000	36928490	2930	2930	2930	2930	50
549	20240417	102900	36781990	2930	2930	2930	2930	67
550	20240417	102800	36585680	2930	2930	2930	2930	474
551	20240417	102700	35196860	2935	2930	2935	2930	108
552	20240417	102600	34880370	2930	2930	2930	2930	0
553	20240417	102500	34880370	2930	2930	2930	2930	2
554	20240417	102400	34874510	2920	2920	2920	2920	0
555	20240417	102300	34874510	2920	2920	2920	2920	0
556	20240417	102200	34874510	2920	2920	2920	2920	0
557	20240417	102100	34874510	2920	2920	2920	2920	0
558	20240417	102000	34874510	2920	2920	2920	2920	0
559	20240417	101900	34874510	2920	2920	2920	2920	92
560	20240417	101800	34605870	2920	2935	2935	2920	109
561	20240417	101700	34287575	2915	2920	2920	2915	1949
562	20240417	101600	28601685	2935	2935	2935	2935	0
563	20240417	101500	28601685	2935	2935	2935	2935	0
564	20240417	101400	28601685	2935	2935	2935	2935	110
565	20240417	101300	28278835	2920	2920	2920	2920	0
566	20240417	101200	28278835	2920	2920	2920	2920	636
567	20240417	101100	26421715	2935	2935	2935	2920	1103
568	20240417	101000	23196595	2925	2925	2925	2925	1005
569	20240417	100900	20256970	2930	2935	2935	2930	608
570	20240417	100800	18475525	2940	2940	2940	2940	0
571	20240417	100700	18475525	2940	2940	2940	2940	0
572	20240417	100600	18475525	2940	2940	2940	2940	0
573	20240417	100500	18475525	2940	2940	2940	2940	1
574	20240417	100400	18472585	2930	2930	2930	2930	0
575	20240417	100300	18472585	2930	2930	2930	2930	0
576	20240417	100200	18472585	2930	2930	2930	2930	0
577	20240417	100100	18472585	2930	2930	2930	2930	60
578	20240417	100000	18296785	2930	2930	2930	2930	65
579	20240417	095900	18106335	2935	2935	2935	2935	2
580	20240417	095800	18100465	2940	2940	2940	2940	0
581	20240417	095700	18100465	2940	2935	2940	2935	346
582	20240417	095600	17084950	2940	2940	2940	2940	100
583	20240417	095500	16790950	2940	2940	2940	2940	1
584	20240417	095400	16788010	2935	2935	2935	2935	9
585	20240417	095300	16761595	2940	2940	2940	2940	1215
586	20240417	095200	13189495	2940	2940	2940	2940	1
587	20240417	095100	13186555	2940	2940	2940	2940	4
588	20240417	095000	13174795	2935	2935	2935	2935	680
589	20240417	094900	11178995	2935	2935	2935	2935	0
590	20240417	094800	11178995	2935	2935	2935	2935	0
591	20240417	094700	11178995	2935	2935	2935	2935	2
592	20240417	094600	11173125	2935	2935	2935	2935	365
593	20240417	094500	10101850	2935	2935	2935	2935	268
594	20240417	094400	9315270	2930	2930	2930	2930	40
595	20240417	094300	9198070	2935	2935	2935	2935	0
596	20240417	094200	9198070	2935	2935	2935	2935	3
597	20240417	094100	9189265	2935	2935	2935	2935	2
598	20240417	094000	9183395	2935	2935	2935	2935	0
599	20240417	093900	9183395	2935	2935	2935	2935	0
600	20240417	093800	9183395	2935	2935	2935	2935	0
601	20240417	093700	9183395	2935	2935	2935	2935	0
602	20240417	093600	9183395	2935	2935	2935	2935	1
603	20240417	093500	9180460	2920	2920	2920	2920	2
604	20240417	093400	9174620	2920	2920	2920	2920	0
605	20240417	093300	9174620	2920	2920	2920	2920	227
606	20240417	093200	8511780	2935	2925	2935	2925	2
607	20240417	093100	8505920	2920	2935	2935	2920	101
608	20240417	093000	8210405	2930	2930	2930	2930	42
609	20240417	092900	8087345	2920	2930	2930	2920	357
610	20240417	092800	7042325	2930	2930	2930	2930	506
611	20240417	092700	5559745	2930	2920	2930	2920	128
612	20240417	092600	5185975	2920	2920	2920	2920	0
613	20240417	092500	5185975	2920	2920	2920	2920	40
614	20240417	092400	5069175	2925	2925	2925	2925	1
615	20240417	092300	5066250	2925	2925	2925	2925	0
616	20240417	092200	5066250	2925	2925	2925	2925	65
617	20240417	092100	4876125	2930	2930	2930	2930	10
618	20240417	092000	4846825	2930	2940	2940	2930	2
619	20240417	091900	4840955	2930	2930	2930	2930	359
620	20240417	091800	3789085	2940	2940	2940	2940	1
621	20240417	091700	3786145	2940	2935	2940	2935	27
622	20240417	091600	3706895	2940	2940	2940	2940	0
623	20240417	091500	3706895	2940	2930	2940	2930	116
624	20240417	091400	3366930	2930	2930	2930	2930	16
625	20240417	091300	3320050	2930	2930	2930	2930	6
626	20240417	091200	3302470	2935	2935	2935	2935	1
627	20240417	091100	3299535	2940	2940	2940	2940	0
628	20240417	091000	3299535	2940	2940	2940	2940	0
629	20240417	090900	3299535	2940	2940	2940	2940	0
630	20240417	090800	3299535	2940	2930	2940	2930	501
631	20240417	090700	1828595	2940	2940	2940	2940	0
632	20240417	090600	1828595	2940	2940	2940	2940	10
633	20240417	090500	1799195	2940	2940	2940	2940	0
634	20240417	090400	1799195	2940	2940	2940	2940	0
635	20240417	090300	1799195	2940	2940	2940	2940	1
636	20240417	090200	1796255	2940	2915	2940	2915	14
637	20240417	090100	1755370	2960	2960	2960	2960	0
638	20240417	090000	1755370	2960	2910	2960	2910	601