KissMeData/110990/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	195600	106140426350	28100	28100	28100	28100	516
3	20240417	195500	106140426350	28100	28100	28100	28100	0
4	20240417	195400	106140426350	28100	28100	28100	28100	0
5	20240417	195300	106140426350	28100	28100	28100	28100	0
6	20240417	195200	106140426350	28100	28100	28100	28100	0
7	20240417	195100	106140426350	28100	28100	28100	28100	0
8	20240417	195000	106140426350	28100	28100	28100	28100	0
9	20240417	194900	106140426350	28100	28100	28100	28100	0
10	20240417	194800	106140426350	28100	28100	28100	28100	0
11	20240417	194700	106140426350	28100	28100	28100	28100	0
12	20240417	194600	106140426350	28100	28100	28100	28100	0
13	20240417	194500	106140426350	28100	28100	28100	28100	0
14	20240417	194400	106140426350	28100	28100	28100	28100	0
15	20240417	194300	106140426350	28100	28100	28100	28100	0
16	20240417	194200	106140426350	28100	28100	28100	28100	0
17	20240417	194100	106140426350	28100	28100	28100	28100	0
18	20240417	194000	106140426350	28100	28100	28100	28100	0
19	20240417	193900	106140426350	28100	28100	28100	28100	0
20	20240417	193800	106140426350	28100	28100	28100	28100	0
21	20240417	193700	106140426350	28100	28100	28100	28100	0
22	20240417	193600	106140426350	28100	28100	28100	28100	0
23	20240417	193500	106140426350	28100	28100	28100	28100	0
24	20240417	193400	106140426350	28100	28100	28100	28100	0
25	20240417	193300	106140426350	28100	28100	28100	28100	0
26	20240417	193200	106140426350	28100	28100	28100	28100	0
27	20240417	193100	106140426350	28100	28100	28100	28100	0
28	20240417	193000	106140426350	28100	28100	28100	28100	0
29	20240417	192900	106140426350	28100	28100	28100	28100	0
30	20240417	192800	106140426350	28100	28100	28100	28100	0
31	20240417	192700	106140426350	28100	28100	28100	28100	0
32	20240417	192600	106140426350	28100	28100	28100	28100	516
33	20240417	192500	106140426350	28100	28100	28100	28100	0
34	20240417	192400	106140426350	28100	28100	28100	28100	0
35	20240417	192300	106140426350	28100	28100	28100	28100	0
36	20240417	192200	106140426350	28100	28100	28100	28100	0
37	20240417	192100	106140426350	28100	28100	28100	28100	0
38	20240417	192000	106140426350	28100	28100	28100	28100	0
39	20240417	191900	106140426350	28100	28100	28100	28100	0
40	20240417	191800	106140426350	28100	28100	28100	28100	0
41	20240417	191700	106140426350	28100	28100	28100	28100	0
42	20240417	191600	106140426350	28100	28100	28100	28100	0
43	20240417	191500	106140426350	28100	28100	28100	28100	0
44	20240417	191400	106140426350	28100	28100	28100	28100	0
45	20240417	191300	106140426350	28100	28100	28100	28100	0
46	20240417	191200	106140426350	28100	28100	28100	28100	0
47	20240417	191100	106140426350	28100	28100	28100	28100	0
48	20240417	191000	106140426350	28100	28100	28100	28100	0
49	20240417	190900	106140426350	28100	28100	28100	28100	0
50	20240417	190800	106140426350	28100	28100	28100	28100	0
51	20240417	190700	106140426350	28100	28100	28100	28100	0
52	20240417	190600	106140426350	28100	28100	28100	28100	0
53	20240417	190500	106140426350	28100	28100	28100	28100	0
54	20240417	190400	106140426350	28100	28100	28100	28100	0
55	20240417	190300	106140426350	28100	28100	28100	28100	0
56	20240417	190200	106140426350	28100	28100	28100	28100	0
57	20240417	190100	106140426350	28100	28100	28100	28100	0
58	20240417	190000	106140426350	28100	28100	28100	28100	0
59	20240417	185900	106140426350	28100	28100	28100	28100	0
60	20240417	185800	106140426350	28100	28100	28100	28100	0
61	20240417	185700	106140426350	28100	28100	28100	28100	0
62	20240417	185600	106140426350	28100	28100	28100	28100	516
63	20240417	185500	106140426350	28100	28100	28100	28100	0
64	20240417	185400	106140426350	28100	28100	28100	28100	0
65	20240417	185300	106140426350	28100	28100	28100	28100	0
66	20240417	185200	106140426350	28100	28100	28100	28100	0
67	20240417	185100	106140426350	28100	28100	28100	28100	0
68	20240417	185000	106140426350	28100	28100	28100	28100	0
69	20240417	184900	106140426350	28100	28100	28100	28100	0
70	20240417	184800	106140426350	28100	28100	28100	28100	0
71	20240417	184700	106140426350	28100	28100	28100	28100	0
72	20240417	184600	106140426350	28100	28100	28100	28100	0
73	20240417	184500	106140426350	28100	28100	28100	28100	0
74	20240417	184400	106140426350	28100	28100	28100	28100	0
75	20240417	184300	106140426350	28100	28100	28100	28100	0
76	20240417	184200	106140426350	28100	28100	28100	28100	0
77	20240417	184100	106140426350	28100	28100	28100	28100	0
78	20240417	184000	106140426350	28100	28100	28100	28100	0
79	20240417	183900	106140426350	28100	28100	28100	28100	0
80	20240417	183800	106140426350	28100	28100	28100	28100	0
81	20240417	183700	106140426350	28100	28100	28100	28100	0
82	20240417	183600	106140426350	28100	28100	28100	28100	0
83	20240417	183500	106140426350	28100	28100	28100	28100	0
84	20240417	183400	106140426350	28100	28100	28100	28100	0
85	20240417	183300	106140426350	28100	28100	28100	28100	0
86	20240417	183200	106140426350	28100	28100	28100	28100	0
87	20240417	183100	106140426350	28100	28100	28100	28100	0
88	20240417	183000	106140426350	28100	28100	28100	28100	0
89	20240417	182900	106140426350	28100	28100	28100	28100	0
90	20240417	182800	106140426350	28100	28100	28100	28100	0
91	20240417	182700	106140426350	28100	28100	28100	28100	0
92	20240417	182600	106140426350	28100	28100	28100	28100	516
93	20240417	182500	106140426350	28100	28100	28100	28100	0
94	20240417	182400	106140426350	28100	28100	28100	28100	0
95	20240417	182300	106140426350	28100	28100	28100	28100	0
96	20240417	182200	106140426350	28100	28100	28100	28100	0
97	20240417	182100	106140426350	28100	28100	28100	28100	0
98	20240417	182000	106140426350	28100	28100	28100	28100	0
99	20240417	181900	106140426350	28100	28100	28100	28100	0
100	20240417	181800	106140426350	28100	28100	28100	28100	0
101	20240417	181700	106140426350	28100	28100	28100	28100	0
102	20240417	181600	106140426350	28100	28100	28100	28100	0
103	20240417	181500	106140426350	28100	28100	28100	28100	0
104	20240417	181400	106140426350	28100	28100	28100	28100	0
105	20240417	181300	106140426350	28100	28100	28100	28100	0
106	20240417	181200	106140426350	28100	28100	28100	28100	0
107	20240417	181100	106140426350	28100	28100	28100	28100	0
108	20240417	181000	106140426350	28100	28100	28100	28100	0
109	20240417	180900	106140426350	28100	28100	28100	28100	0
110	20240417	180800	106140426350	28100	28100	28100	28100	0
111	20240417	180700	106140426350	28100	28100	28100	28100	0
112	20240417	180600	106140426350	28100	28100	28100	28100	0
113	20240417	180500	106140426350	28100	28100	28100	28100	0
114	20240417	180400	106140426350	28100	28100	28100	28100	0
115	20240417	180300	106140426350	28100	28100	28100	28100	0
116	20240417	180200	106140426350	28100	28100	28100	28100	0
117	20240417	180100	106140426350	28100	28100	28100	28100	0
118	20240417	180000	106140426350	28100	28100	28100	28100	0
119	20240417	175900	106140426350	28100	28100	28100	28100	0
120	20240417	175800	106140426350	28100	28100	28100	28100	0
121	20240417	175700	106140426350	28100	28100	28100	28100	0
122	20240417	175600	106140426350	28100	28100	28100	28100	516
123	20240417	175500	106140426350	28100	28100	28100	28100	0
124	20240417	175400	106140426350	28100	28100	28100	28100	0
125	20240417	175300	106140426350	28100	28100	28100	28100	0
126	20240417	175200	106140426350	28100	28100	28100	28100	0
127	20240417	175100	106140426350	28100	28100	28100	28100	0
128	20240417	175000	106140426350	28100	28100	28100	28100	0
129	20240417	174900	106140426350	28100	28100	28100	28100	0
130	20240417	174800	106140426350	28100	28100	28100	28100	0
131	20240417	174700	106140426350	28100	28100	28100	28100	0
132	20240417	174600	106140426350	28100	28100	28100	28100	0
133	20240417	174500	106140426350	28100	28100	28100	28100	0
134	20240417	174400	106140426350	28100	28100	28100	28100	0
135	20240417	174300	106140426350	28100	28100	28100	28100	0
136	20240417	174200	106140426350	28100	28100	28100	28100	0
137	20240417	174100	106140426350	28100	28100	28100	28100	0
138	20240417	174000	106140426350	28100	28100	28100	28100	0
139	20240417	173900	106140426350	28100	28100	28100	28100	0
140	20240417	173800	106140426350	28100	28100	28100	28100	0
141	20240417	173700	106140426350	28100	28100	28100	28100	0
142	20240417	173600	106140426350	28100	28100	28100	28100	0
143	20240417	173500	106140426350	28100	28100	28100	28100	0
144	20240417	173400	106140426350	28100	28100	28100	28100	0
145	20240417	173300	106140426350	28100	28100	28100	28100	0
146	20240417	173200	106140426350	28100	28100	28100	28100	0
147	20240417	173100	106140426350	28100	28100	28100	28100	0
148	20240417	173000	106140426350	28100	28100	28100	28100	0
149	20240417	172900	106140426350	28100	28100	28100	28100	0
150	20240417	172800	106140426350	28100	28100	28100	28100	0
151	20240417	172700	106140426350	28100	28100	28100	28100	0
152	20240417	172600	106140426350	28100	28100	28100	28100	516
153	20240417	172500	106140426350	28100	28100	28100	28100	0
154	20240417	172400	106140426350	28100	28100	28100	28100	0
155	20240417	172300	106140426350	28100	28100	28100	28100	0
156	20240417	172200	106140426350	28100	28100	28100	28100	0
157	20240417	172100	106140426350	28100	28100	28100	28100	0
158	20240417	172000	106140426350	28100	28100	28100	28100	0
159	20240417	171900	106140426350	28100	28100	28100	28100	0
160	20240417	171800	106140426350	28100	28100	28100	28100	0
161	20240417	171700	106140426350	28100	28100	28100	28100	0
162	20240417	171600	106140426350	28100	28100	28100	28100	0
163	20240417	171500	106140426350	28100	28100	28100	28100	0
164	20240417	171400	106140426350	28100	28100	28100	28100	0
165	20240417	171300	106140426350	28100	28100	28100	28100	0
166	20240417	171200	106140426350	28100	28100	28100	28100	0
167	20240417	171100	106140426350	28100	28100	28100	28100	0
168	20240417	171000	106140426350	28100	28100	28100	28100	0
169	20240417	170900	106140426350	28100	28100	28100	28100	0
170	20240417	170800	106140426350	28100	28100	28100	28100	0
171	20240417	170700	106140426350	28100	28100	28100	28100	0
172	20240417	170600	106140426350	28100	28100	28100	28100	0
173	20240417	170500	106140426350	28100	28100	28100	28100	0
174	20240417	170400	106140426350	28100	28100	28100	28100	0
175	20240417	170300	106140426350	28100	28100	28100	28100	0
176	20240417	170200	106140426350	28100	28100	28100	28100	0
177	20240417	170100	106140426350	28100	28100	28100	28100	0
178	20240417	170000	106140426350	28100	28100	28100	28100	0
179	20240417	165900	106140426350	28100	28100	28100	28100	0
180	20240417	165800	106140426350	28100	28100	28100	28100	0
181	20240417	165700	106140426350	28100	28100	28100	28100	0
182	20240417	165600	106140426350	28100	28100	28100	28100	516
183	20240417	165500	106140426350	28100	28100	28100	28100	0
184	20240417	165400	106140426350	28100	28100	28100	28100	0
185	20240417	165300	106140426350	28100	28100	28100	28100	0
186	20240417	165200	106140426350	28100	28100	28100	28100	0
187	20240417	165100	106140426350	28100	28100	28100	28100	0
188	20240417	165000	106140426350	28100	28100	28100	28100	0
189	20240417	164900	106140426350	28100	28100	28100	28100	0
190	20240417	164800	106140426350	28100	28100	28100	28100	0
191	20240417	164700	106140426350	28100	28100	28100	28100	0
192	20240417	164600	106140426350	28100	28100	28100	28100	0
193	20240417	164500	106140426350	28100	28100	28100	28100	0
194	20240417	164400	106140426350	28100	28100	28100	28100	0
195	20240417	164300	106140426350	28100	28100	28100	28100	0
196	20240417	164200	106140426350	28100	28100	28100	28100	0
197	20240417	164100	106140426350	28100	28100	28100	28100	0
198	20240417	164000	106140426350	28100	28100	28100	28100	0
199	20240417	163900	106140426350	28100	28100	28100	28100	0
200	20240417	163800	106140426350	28100	28100	28100	28100	0
201	20240417	163700	106140426350	28100	28100	28100	28100	0
202	20240417	163600	106140426350	28100	28100	28100	28100	0
203	20240417	163500	106140426350	28100	28100	28100	28100	0
204	20240417	163400	106140426350	28100	28100	28100	28100	0
205	20240417	163300	106140426350	28100	28100	28100	28100	0
206	20240417	163200	106140426350	28100	28100	28100	28100	0
207	20240417	163100	106140426350	28100	28100	28100	28100	0
208	20240417	163000	106140426350	28100	28100	28100	28100	0
209	20240417	162900	106140426350	28100	28100	28100	28100	0
210	20240417	162800	106140426350	28100	28100	28100	28100	0
211	20240417	162700	106140426350	28100	28100	28100	28100	0
212	20240417	162600	106140426350	28100	28100	28100	28100	516
213	20240417	162500	106140426350	28100	28100	28100	28100	0
214	20240417	162400	106140426350	28100	28100	28100	28100	0
215	20240417	162300	106140426350	28100	28100	28100	28100	0
216	20240417	162200	106140426350	28100	28100	28100	28100	0
217	20240417	162100	106140426350	28100	28100	28100	28100	0
218	20240417	162000	106140426350	28100	28100	28100	28100	0
219	20240417	161900	106140426350	28100	28100	28100	28100	0
220	20240417	161800	106140426350	28100	28100	28100	28100	0
221	20240417	161700	106140426350	28100	28100	28100	28100	0
222	20240417	161600	106140426350	28100	28100	28100	28100	0
223	20240417	161500	106140426350	28100	28100	28100	28100	0
224	20240417	161400	106140426350	28100	28100	28100	28100	0
225	20240417	161300	106140426350	28100	28100	28100	28100	0
226	20240417	161200	106140426350	28100	28100	28100	28100	0
227	20240417	161100	106140426350	28100	28100	28100	28100	0
228	20240417	161000	106140426350	28100	28100	28100	28100	0
229	20240417	160900	106140426350	28100	28100	28100	28100	0
230	20240417	160800	106140426350	28100	28100	28100	28100	0
231	20240417	160700	106140426350	28100	28100	28100	28100	0
232	20240417	160600	106140426350	28100	28100	28100	28100	0
233	20240417	160500	106140426350	28100	28100	28100	28100	0
234	20240417	160400	106140426350	28100	28100	28100	28100	0
235	20240417	160300	106140426350	28100	28100	28100	28100	0
236	20240417	160200	106140426350	28100	28100	28100	28100	0
237	20240417	160100	106140426350	28100	28100	28100	28100	0
238	20240417	160000	106140426350	28100	28100	28100	28100	0
239	20240417	155900	106140426350	28100	28100	28100	28100	0
240	20240417	155800	106140426350	28100	28100	28100	28100	0
241	20240417	155700	106140426350	28100	28100	28100	28100	0
242	20240417	155600	106140426350	28100	28100	28100	28100	516
243	20240417	155500	106140426350	28100	28100	28100	28100	0
244	20240417	155400	106140426350	28100	28100	28100	28100	0
245	20240417	155300	106140426350	28100	28100	28100	28100	0
246	20240417	155200	106140426350	28100	28100	28100	28100	0
247	20240417	155100	106140426350	28100	28100	28100	28100	0
248	20240417	155000	106140426350	28100	28100	28100	28100	0
249	20240417	154900	106140426350	28100	28100	28100	28100	0
250	20240417	154800	106140426350	28100	28100	28100	28100	0
251	20240417	154700	106140426350	28100	28100	28100	28100	0
252	20240417	154600	106140426350	28100	28100	28100	28100	0
253	20240417	154500	106140426350	28100	28100	28100	28100	0
254	20240417	154400	106140426350	28100	28100	28100	28100	0
255	20240417	154300	106140426350	28100	28100	28100	28100	0
256	20240417	154200	106140426350	28100	28100	28100	28100	0
257	20240417	154100	106140426350	28100	28100	28100	28100	0
258	20240417	154000	106140426350	28100	28100	28100	28100	0
259	20240417	153900	106140426350	28100	28100	28100	28100	0
260	20240417	153800	106140426350	28100	28100	28100	28100	0
261	20240417	153700	106140426350	28100	28100	28100	28100	0
262	20240417	153600	106140426350	28100	28100	28100	28100	0
263	20240417	153500	106140426350	28100	28100	28100	28100	0
264	20240417	153400	106140426350	28100	28100	28100	28100	0
265	20240417	153300	106140426350	28100	28100	28100	28100	0
266	20240417	153200	106140426350	28100	28100	28100	28100	0
267	20240417	153100	106140426350	28100	28100	28100	28100	0
268	20240417	153000	106140426350	28100	28100	28100	28100	516
269	20240417	152900	106125926750	28100	28100	28100	28100	0
270	20240417	152800	106125926750	28100	28100	28100	28100	0
271	20240417	152700	106125926750	28100	28100	28100	28100	0
272	20240417	152600	106125926750	28100	28100	28100	28100	0
273	20240417	152500	106125926750	28100	28100	28100	28100	0
274	20240417	152400	106125926750	28100	28100	28100	28100	0
275	20240417	152300	106125926750	28100	28100	28100	28100	0
276	20240417	152200	106125926750	28100	28100	28100	28100	0
277	20240417	152100	106125926750	28100	28100	28100	28100	0
278	20240417	152000	106125926750	28100	28100	28100	28100	0
279	20240417	151900	106125926750	28100	28100	28100	28100	177
280	20240417	151800	106120953050	28100	28100	28100	28100	0
281	20240417	151700	106120953050	28100	28100	28100	28100	6
282	20240417	151600	106120784450	28100	28100	28100	28100	0
283	20240417	151500	106120784450	28100	28100	28100	28100	348
284	20240417	151400	106111005650	28100	28100	28100	28100	150
285	20240417	151300	106106790650	28100	28100	28100	28100	9
286	20240417	151200	106106537750	28100	28100	28100	28100	27
287	20240417	151100	106105779050	28100	28100	28100	28100	10
288	20240417	151000	106105498050	28100	28100	28100	28100	246
289	20240417	150900	106098585450	28100	28100	28100	28100	0
290	20240417	150800	106098585450	28100	28100	28100	28100	22
291	20240417	150700	106097967250	28100	28100	28100	28100	62
292	20240417	150600	106096225050	28100	28100	28100	28100	13
293	20240417	150500	106095859750	28100	28100	28100	28100	54
294	20240417	150400	106094342350	28100	28100	28100	28100	12
295	20240417	150300	106094005150	28100	28100	28100	28100	54
296	20240417	150200	106092487750	28100	28100	28100	28100	1
297	20240417	150100	106092459650	28100	28100	28100	28100	151
298	20240417	150000	106088216550	28100	28100	28100	28100	1
299	20240417	145900	106088188450	28100	28100	28100	28100	119
300	20240417	145800	106084844550	28100	28100	28100	28100	11
301	20240417	145700	106084535450	28100	28100	28100	28100	9
302	20240417	145600	106084282550	28100	28100	28100	28100	100
303	20240417	145500	106081472550	28100	28100	28100	28100	231
304	20240417	145400	106074981450	28100	28100	28100	28100	647
305	20240417	145300	106056800750	28100	28100	28100	28100	1
306	20240417	145200	106056772650	28100	28100	28100	28100	50
307	20240417	145100	106055367650	28100	28100	28100	28100	42
308	20240417	145000	106054187450	28100	28100	28100	28100	0
309	20240417	144900	106054187450	28100	28100	28100	28100	1
310	20240417	144800	106054159350	28100	28100	28100	28100	0
311	20240417	144700	106054159350	28100	28100	28100	28100	4
312	20240417	144600	106054046950	28100	28100	28100	28100	29
313	20240417	144500	106053232050	28100	28100	28100	28100	0
314	20240417	144400	106053232050	28100	28100	28100	28100	11
315	20240417	144300	106052922950	28100	28100	28100	28100	30
316	20240417	144200	106052079950	28100	28100	28100	28100	0
317	20240417	144100	106052079950	28100	28100	28100	28100	43
318	20240417	144000	106050871650	28100	28100	28100	28100	156
319	20240417	143900	106046488050	28100	28100	28100	28100	112
320	20240417	143800	106043340850	28100	28100	28100	28100	89
321	20240417	143700	106040839950	28100	28100	28100	28100	1
322	20240417	143600	106040811850	28100	28100	28100	28100	88
323	20240417	143500	106038339050	28100	28100	28100	28100	3
324	20240417	143400	106038254750	28100	28100	28100	28100	180
325	20240417	143300	106033196750	28100	28100	28100	28100	28
326	20240417	143200	106032409950	28100	28100	28100	28100	25
327	20240417	143100	106031707450	28100	28100	28100	28100	0
328	20240417	143000	106031707450	28100	28100	28100	28100	2
329	20240417	142900	106031651250	28100	28100	28100	28100	15
330	20240417	142800	106031229750	28100	28100	28100	28100	0
331	20240417	142700	106031229750	28100	28100	28100	28100	10
332	20240417	142600	106030948750	28100	28100	28100	28100	0
333	20240417	142500	106030948750	28100	28100	28100	28100	0
334	20240417	142400	106030948750	28100	28100	28100	28100	17
335	20240417	142300	106030471050	28100	28100	28100	28100	3
336	20240417	142200	106030386750	28100	28100	28100	28100	100
337	20240417	142100	106027576750	28100	28100	28100	28100	0
338	20240417	142000	106027576750	28100	28100	28100	28100	14
339	20240417	141900	106027183350	28100	28100	28100	28100	30
340	20240417	141800	106026340350	28100	28100	28100	28100	3
341	20240417	141700	106026256050	28100	28100	28100	28100	12
342	20240417	141600	106025918850	28100	28100	28100	28100	52
343	20240417	141500	106024457650	28100	28100	28100	28100	60
344	20240417	141400	106022771650	28100	28100	28100	28100	7
345	20240417	141300	106022574950	28100	28100	28100	28100	260
346	20240417	141200	106015268950	28100	28100	28100	28100	4
347	20240417	141100	106015156550	28100	28100	28100	28100	12
348	20240417	141000	106014819350	28100	28100	28100	28100	42
349	20240417	140900	106013639150	28100	28100	28100	28100	22
350	20240417	140800	106013020950	28100	28100	28100	28100	52
351	20240417	140700	106011559750	28100	28100	28100	28100	62
352	20240417	140600	106009817550	28100	28100	28100	28100	5
353	20240417	140500	106009677050	28100	28100	28100	28100	52
354	20240417	140400	106008215850	28100	28100	28100	28100	148
355	20240417	140300	106004057050	28100	28100	28100	28100	26
356	20240417	140200	106003326450	28100	28100	28100	28100	1
357	20240417	140100	106003298350	28100	28100	28100	28100	78
358	20240417	140000	106001106550	28100	28100	28100	28100	0
359	20240417	135900	106001106550	28100	28100	28100	28100	37
360	20240417	135800	106000066850	28100	28100	28100	28100	2
361	20240417	135700	106000010650	28100	28100	28100	28100	54
362	20240417	135600	105998493250	28100	28100	28100	28100	10
363	20240417	135500	105998212250	28100	28100	28100	28100	7
364	20240417	135400	105998015550	28100	28100	28100	28100	0
365	20240417	135300	105998015550	28100	28100	28100	28100	0
366	20240417	135200	105998015550	28100	28100	28100	28100	1
367	20240417	135100	105997987450	28100	28100	28100	28100	0
368	20240417	135000	105997987450	28100	28100	28100	28100	11
369	20240417	134900	105997678350	28100	28100	28100	28100	15
370	20240417	134800	105997256850	28100	28100	28100	28100	152
371	20240417	134700	105992985650	28100	28100	28100	28100	0
372	20240417	134600	105992985650	28100	28100	28100	28100	50
373	20240417	134500	105991580650	28100	28100	28100	28100	250
374	20240417	134400	105984555650	28100	28100	28100	28100	2
375	20240417	134300	105984499450	28100	28100	28100	28100	0
376	20240417	134200	105984499450	28100	28100	28100	28100	20
377	20240417	134100	105983937450	28100	28100	28100	28100	9
378	20240417	134000	105983684550	28100	28100	28100	28100	52
379	20240417	133900	105982223350	28100	28100	28100	28100	50
380	20240417	133800	105980818350	28100	28100	28100	28100	65
381	20240417	133700	105978991850	28100	28100	28100	28100	466
382	20240417	133600	105965897250	28100	28100	28100	28100	946
383	20240417	133500	105939314650	28100	28100	28100	28100	70
384	20240417	133400	105937347650	28100	28100	28100	28100	0
385	20240417	133300	105937347650	28100	28100	28100	28100	0
386	20240417	133200	105937347650	28100	28100	28100	28100	0
387	20240417	133100	105937347650	28100	28100	28100	28100	323
388	20240417	133000	105928271350	28100	28100	28100	28100	2
389	20240417	132900	105928215150	28100	28100	28100	28100	6
390	20240417	132800	105928046550	28100	28100	28100	28100	1
391	20240417	132700	105928018450	28100	28100	28100	28100	376
392	20240417	132600	105917452850	28100	28100	28100	28100	6
393	20240417	132500	105917284250	28100	28100	28100	28100	1766
394	20240417	132400	105867659650	28100	28100	28100	28100	1
395	20240417	132300	105867631550	28100	28100	28100	28100	2877
396	20240417	132200	105786787850	28100	28100	28100	28100	200
397	20240417	132100	105781167850	28100	28100	28100	28100	2542
398	20240417	132000	105709737650	28100	28100	28100	28100	1422
399	20240417	131900	105669779450	28100	28100	28100	28100	319
400	20240417	131800	105660815550	28100	28100	28100	28100	199
401	20240417	131700	105655223650	28100	28100	28100	28100	501
402	20240417	131600	105641145550	28100	28100	28100	28100	21
403	20240417	131500	105640555450	28100	28100	28100	28100	10
404	20240417	131400	105640274450	28100	28100	28100	28100	6
405	20240417	131300	105640105850	28100	28100	28100	28100	13
406	20240417	131200	105639740550	28100	28100	28100	28100	0
407	20240417	131100	105639740550	28100	28100	28100	28100	8
408	20240417	131000	105639515750	28100	28100	28100	28100	5
409	20240417	130900	105639375250	28100	28100	28100	28100	0
410	20240417	130800	105639375250	28100	28100	28100	28100	1
411	20240417	130700	105639347150	28100	28100	28100	28100	1
412	20240417	130600	105639319050	28100	28100	28100	28100	0
413	20240417	130500	105639319050	28100	28100	28100	28100	9
414	20240417	130400	105639066150	28100	28100	28100	28100	1016
415	20240417	130300	105610516550	28100	28100	28100	28100	110
416	20240417	130200	105607425550	28100	28100	28100	28100	202
417	20240417	130100	105601749350	28100	28100	28100	28100	0
418	20240417	130000	105601749350	28100	28100	28100	28100	8
419	20240417	125900	105601524550	28100	28100	28100	28100	5
420	20240417	125800	105601384050	28100	28100	28100	28100	5
421	20240417	125700	105601243550	28100	28100	28100	28100	557
422	20240417	125600	105585591850	28100	28100	28100	28100	33
423	20240417	125500	105584664550	28100	28100	28100	28100	3084
424	20240417	125400	105498004150	28100	28100	28100	28100	12
425	20240417	125300	105497666950	28100	28100	28100	28100	45
426	20240417	125200	105496402450	28100	28100	28100	28100	55
427	20240417	125100	105494856950	28100	28100	28100	28100	110
428	20240417	125000	105491765950	28100	28100	28100	28100	3
429	20240417	124900	105491681650	28100	28100	28100	28100	49
430	20240417	124800	105490304750	28100	28100	28100	28100	295
431	20240417	124700	105482015250	28100	28100	28100	28100	40
432	20240417	124600	105480891250	28100	28100	28100	28100	130
433	20240417	124500	105477238250	28100	28100	28100	28100	30
434	20240417	124400	105476395250	28100	28100	28100	28100	48
435	20240417	124300	105475046450	28100	28100	28100	28100	1438
436	20240417	124200	105434638650	28100	28100	28100	28100	44
437	20240417	124100	105433402250	28100	28100	28100	28100	243
438	20240417	124000	105426573950	28100	28100	28100	28100	0
439	20240417	123900	105426573950	28100	28100	28100	28100	333
440	20240417	123800	105417216650	28100	28100	28100	28100	21
441	20240417	123700	105416626550	28100	28100	28100	28100	1
442	20240417	123600	105416598450	28100	28100	28100	28100	0
443	20240417	123500	105416598450	28100	28100	28100	28100	1
444	20240417	123400	105416570350	28100	28100	28100	28100	68
445	20240417	123300	105414659550	28100	28100	28100	28100	28
446	20240417	123200	105413872750	28100	28100	28100	28100	309
447	20240417	123100	105405189850	28100	28100	28100	28100	5
448	20240417	123000	105405049350	28100	28100	28100	28100	8
449	20240417	122900	105404824550	28100	28100	28100	28100	26
450	20240417	122800	105404093950	28100	28100	28100	28100	4
451	20240417	122700	105403981550	28100	28100	28100	28100	6
452	20240417	122600	105403812950	28100	28100	28100	28100	16
453	20240417	122500	105403363350	28100	28100	28100	28100	11
454	20240417	122400	105403054250	28100	28100	28100	28100	42
455	20240417	122300	105401874050	28100	28100	28100	28100	51
456	20240417	122200	105400440950	28100	28100	28100	28100	210
457	20240417	122100	105394539950	28100	28100	28100	28100	11
458	20240417	122000	105394230850	28100	28100	28100	28100	535
459	20240417	121900	105379197350	28100	28100	28100	28100	100
460	20240417	121800	105376387350	28100	28100	28100	28100	32
461	20240417	121700	105375488150	28100	28100	28100	28100	323
462	20240417	121600	105366411850	28100	28100	28100	28100	5
463	20240417	121500	105366271350	28100	28100	28100	28100	105
464	20240417	121400	105363320850	28100	28100	28100	28100	16
465	20240417	121300	105362871250	28100	28100	28100	28100	6
466	20240417	121200	105362702650	28100	28100	28100	28100	0
467	20240417	121100	105362702650	28100	28100	28100	28100	1216
468	20240417	121000	105328533050	28100	28100	28100	28100	442
469	20240417	120900	105316112850	28100	28100	28100	28100	93
470	20240417	120800	105313499550	28100	28100	28100	28100	71
471	20240417	120700	105311504450	28100	28100	28100	28100	149
472	20240417	120600	105307317550	28100	28100	28100	28100	27
473	20240417	120500	105306558850	28100	28100	28100	28100	244
474	20240417	120400	105299702450	28100	28100	28100	28100	509
475	20240417	120300	105285399550	28100	28100	28100	28100	576
476	20240417	120200	105269213950	28100	28100	28100	28100	12
477	20240417	120100	105268876750	28100	28100	28100	28100	11
478	20240417	120000	105268567650	28100	28100	28100	28100	0
479	20240417	115900	105268567650	28100	28100	28100	28100	59
480	20240417	115800	105266909750	28100	28100	28100	28100	111
481	20240417	115700	105263790650	28100	28100	28100	28100	2036
482	20240417	115600	105206579050	28100	28100	28100	28100	215
483	20240417	115500	105200537550	28100	28100	28100	28100	12
484	20240417	115400	105200200350	28100	28100	28100	28100	100
485	20240417	115300	105197390350	28100	28100	28100	28100	381
486	20240417	115200	105186684250	28100	28100	28100	28100	68
487	20240417	115100	105184773450	28100	28100	28100	28100	15
488	20240417	115000	105184351950	28100	28100	28100	28100	168
489	20240417	114900	105179631150	28100	28100	28100	28100	69
490	20240417	114800	105177692250	28100	28100	28100	28100	502
491	20240417	114700	105163586050	28100	28100	28100	28100	32
492	20240417	114600	105162686850	28100	28100	28100	28100	485
493	20240417	114500	105149058350	28100	28100	28100	28100	7
494	20240417	114400	105148861650	28100	28100	28100	28100	43
495	20240417	114300	105147653350	28100	28100	28100	28100	19
496	20240417	114200	105147119450	28100	28100	28100	28100	20353
497	20240417	114100	104575200150	28100	28100	28100	28100	250
498	20240417	114000	104568175150	28100	28100	28100	28100	0
499	20240417	113900	104568175150	28100	28100	28100	28100	519
500	20240417	113800	104553591250	28100	28100	28100	28100	110
501	20240417	113700	104550500250	28100	28100	28100	28100	1103
502	20240417	113600	104519505950	28100	28100	28100	28100	32
503	20240417	113500	104518606750	28100	28100	28100	28100	108
504	20240417	113400	104515571950	28100	28100	28100	28100	843
505	20240417	113300	104491883650	28100	28100	28100	28100	96
506	20240417	113200	104489186050	28100	28100	28100	28100	5361
507	20240417	113100	104338541950	28100	28100	28100	28100	5306
508	20240417	113000	104189443350	28100	28100	28100	28100	73
509	20240417	112900	104187392050	28100	28100	28100	28100	28
510	20240417	112800	104186605250	28100	28100	28100	28100	1381
511	20240417	112700	104147799150	28100	28100	28100	28100	109
512	20240417	112600	104144736250	28100	28100	28100	28100	2
513	20240417	112500	104144680050	28100	28100	28100	28100	107
514	20240417	112400	104141673350	28100	28100	28100	28100	174
515	20240417	112300	104136783950	28100	28100	28100	28100	3
516	20240417	112200	104136699650	28100	28100	28100	28100	103
517	20240417	112100	104133805350	28100	28100	28100	28100	487
518	20240417	112000	104120120650	28100	28100	28100	28100	7381
519	20240417	111900	103912714550	28100	28100	28100	28100	50
520	20240417	111800	103911309550	28100	28100	28100	28100	11
521	20240417	111700	103911000450	28100	28100	28100	28100	1300
522	20240417	111600	103874470450	28100	28100	28100	28100	58
523	20240417	111500	103872840650	28100	28100	28100	28100	45
524	20240417	111400	103871576150	28100	28100	28100	28100	245
525	20240417	111300	103864691650	28100	28100	28100	28100	150
526	20240417	111200	103860476650	28100	28100	28100	28100	20
527	20240417	111100	103859914650	28100	28100	28100	28100	75
528	20240417	111000	103857807150	28100	28100	28100	28100	14
529	20240417	110900	103857413750	28100	28100	28100	28100	225
530	20240417	110800	103851091250	28100	28100	28100	28100	201
531	20240417	110700	103845443150	28100	28100	28100	28100	97
532	20240417	110600	103842717450	28100	28100	28100	28100	241
533	20240417	110500	103835945350	28100	28100	28100	28100	248
534	20240417	110400	103828976550	28100	28100	28100	28100	1000
535	20240417	110300	103800876550	28100	28100	28100	28100	90
536	20240417	110200	103798347550	28100	28100	28100	28100	314
537	20240417	110100	103789524150	28100	28100	28100	28100	27
538	20240417	110000	103788765450	28100	28100	28100	28100	1438
539	20240417	105900	103748357650	28100	28100	28100	28100	160
540	20240417	105800	103743861650	28100	28100	28100	28100	127
541	20240417	105700	103740292950	28100	28100	28100	28100	270
542	20240417	105600	103732705950	28100	28100	28100	28100	950
543	20240417	105500	103706010950	28100	28100	28100	28100	1315
544	20240417	105400	103669059450	28100	28100	28100	28100	381
545	20240417	105300	103658353350	28100	28100	28100	28100	648
546	20240417	105200	103640144550	28100	28100	28100	28100	1995
547	20240417	105100	103584085050	28100	28100	28100	28100	1233
548	20240417	105000	103549437750	28100	28100	28100	28100	2284
549	20240417	104900	103485257350	28100	28100	28100	28100	637
550	20240417	104800	103467357650	28100	28100	28100	28100	1198
551	20240417	104700	103433693850	28100	28100	28100	28100	152
552	20240417	104600	103429422650	28100	28100	28100	28100	1051
553	20240417	104500	103399889550	28100	28100	28100	28100	1248
554	20240417	104400	103364820750	28100	28100	28100	28100	336
555	20240417	104300	103355379150	28100	28100	28100	28100	2063
556	20240417	104200	103297408850	28100	28100	28100	28100	769
557	20240417	104100	103275799950	28100	28100	28100	28100	6191
558	20240417	104000	103101832850	28100	28100	28100	28100	1641
559	20240417	103900	103055720750	28100	28100	28100	28100	636
560	20240417	103800	103037849150	28100	28100	28100	28100	1328
561	20240417	103700	103000532350	28100	28100	28100	28100	2401
562	20240417	103600	102933064250	28100	28100	28100	28100	1546
563	20240417	103500	102889621650	28100	28100	28100	28100	9447
564	20240417	103400	102624160950	28100	28100	28100	28100	18769
565	20240417	103300	102096752050	28100	28000	28100	27950	87091
566	20240417	103200	99649886050	27950	28000	28050	27950	5803
567	20240417	103100	99487329100	28000	28050	28050	28000	7853
568	20240417	103000	99267232900	28050	27950	28050	27950	8703
569	20240417	102900	99023553800	27950	28100	28100	27850	35355
570	20240417	102800	98034913300	28100	28000	28100	28000	44209
571	20240417	102700	96793284600	28000	28050	28050	27950	23625
572	20240417	102600	96130973700	28050	27900	28050	27850	36965
573	20240417	102500	95095859700	27900	27900	27950	27850	10374
574	20240417	102400	94806480500	27900	27800	27950	27700	10983
575	20240417	102300	94501079100	27800	27850	27900	27750	8956
576	20240417	102200	94252030500	27900	27950	28000	27800	8250
577	20240417	102100	94021809300	28000	27800	28000	27750	17410
578	20240417	102000	93535638100	27750	27850	27900	27700	25155
579	20240417	101900	92837159550	27900	28050	28050	27750	33012
580	20240417	101800	91915967000	28000	27800	28100	27800	75630
581	20240417	101700	89798788600	27800	27850	27850	27700	20193
582	20240417	101600	89237617350	27850	27600	27950	27600	54300
583	20240417	101500	87726566550	27650	27500	27650	27350	40063
584	20240417	101400	86623415800	27450	27550	27600	27400	24678
585	20240417	101300	85945603600	27550	27400	27600	27400	27509
586	20240417	101200	85189144600	27400	27300	27600	27250	51874
587	20240417	101100	83765131600	27300	27300	27400	27150	52585
588	20240417	101000	82330503550	27300	27300	27350	27050	83235
589	20240417	100900	80069009700	27350	27700	27800	27150	75260
590	20240417	100800	78003046600	27700	27800	27800	27500	46077
591	20240417	100700	76730475650	27750	27750	27850	27600	43549
592	20240417	100600	75522256850	27800	27600	27850	27500	62731
593	20240417	100500	73787380750	27550	27950	28000	27500	76326
594	20240417	100400	71673218300	28000	28100	28100	27500	528620
595	20240417	100300	56841667900	28100	28100	28100	28100	348
596	20240417	100200	56831889100	28100	28100	28100	28100	1544
597	20240417	100100	56788502700	28100	28100	28100	28100	2095
598	20240417	100000	56729633200	28100	28100	28100	28100	619
599	20240417	095900	56712239300	28100	28100	28100	28100	812
600	20240417	095800	56689422100	28100	28100	28100	28100	3117
601	20240417	095700	56601834400	28100	28100	28100	28100	5709
602	20240417	095600	56441411500	28100	28100	28100	28100	996
603	20240417	095500	56413423900	28100	28100	28100	28100	248
604	20240417	095400	56406455100	28100	28100	28100	28100	1334
605	20240417	095300	56368969700	28100	28100	28100	28100	1964
606	20240417	095200	56313781300	28100	28100	28100	28100	385
607	20240417	095100	56302962800	28100	28100	28100	28100	919
608	20240417	095000	56277138900	28100	28100	28100	28100	645
609	20240417	094900	56259014400	28100	28100	28100	28100	816
610	20240417	094800	56236084800	28100	28100	28100	28100	3887
611	20240417	094700	56126860100	28100	28100	28100	28100	3203
612	20240417	094600	56036855800	28100	28100	28100	28100	4267
613	20240417	094500	55916953100	28100	28100	28100	28100	699
614	20240417	094400	55897311200	28100	28100	28100	28100	7451
615	20240417	094300	55687938100	28100	28100	28100	28100	844
616	20240417	094200	55664221700	28100	28100	28100	28100	3427
617	20240417	094100	55567923000	28100	28100	28100	28100	3628
618	20240417	094000	55465976200	28100	28100	28100	28100	6743
619	20240417	093900	55276497900	28100	28100	28100	28100	2519
620	20240417	093800	55205714000	28100	28100	28100	28100	1426
621	20240417	093700	55165643400	28100	28100	28100	28100	4535
622	20240417	093600	55038209900	28100	28100	28100	28100	1223
623	20240417	093500	55003843600	28100	28100	28100	28100	1718
624	20240417	093400	54955567800	28100	28100	28100	28100	3082
625	20240417	093300	54868963600	28100	28100	28100	28100	16933
626	20240417	093200	54393146300	28100	28100	28100	28100	8925
627	20240417	093100	54142353800	28100	28100	28100	28100	11299
628	20240417	093000	53824851900	28100	28100	28100	28100	9015
629	20240417	092900	53571530400	28100	28100	28100	28100	10509
630	20240417	092800	53276227500	28100	28100	28100	28100	29952
631	20240417	092700	52434576300	28100	28100	28100	28100	34281
632	20240417	092600	51471280200	28100	27500	28100	27500	261361
633	20240417	092500	44140339200	27550	26600	27600	26550	135788
634	20240417	092400	40453871550	26550	26650	26700	26350	35696
635	20240417	092300	39507550100	26600	26800	26900	26550	39072
636	20240417	092200	38464454300	26750	26700	27150	26650	110306
637	20240417	092100	35493084100	26700	26400	26900	26350	77771
638	20240417	092000	33416122050	26350	26250	26600	26100	58542
639	20240417	091900	31875488800	26200	26850	26850	26100	78754
640	20240417	091800	29791375050	26850	26500	26850	26050	114285
641	20240417	091700	26764519000	26400	26250	26800	26150	133127
642	20240417	091600	23243358950	26250	26250	26250	26250	0
643	20240417	091500	23243358950	26250	26100	26250	26000	54729
644	20240417	091400	21812501450	26100	24800	26150	24800	142980
645	20240417	091300	18152690000	24850	25200	25300	24800	54489
646	20240417	091200	16787111600	25200	25000	25300	24700	112234
647	20240417	091100	13973498650	25000	24400	25000	24300	67726
648	20240417	091000	12299572700	24400	24500	24500	24300	23212
649	20240417	090900	11733044600	24450	24000	24550	23900	98099
650	20240417	090800	9347954650	24000	23850	24000	23750	29167
651	20240417	090700	8651568950	23800	23600	23900	23450	28588
652	20240417	090600	7972750500	23650	23450	23650	23300	42350
653	20240417	090500	6978556500	23350	23450	23600	23300	30940
654	20240417	090400	6253642250	23500	24100	24150	23500	46684
655	20240417	090300	5139889300	24100	23600	24250	23300	100342
656	20240417	090200	2747773800	23600	23900	23950	23550	115152
657	20240417	090100	0	21650	21650	21650	21650	0
658	20240417	090000	0	21650	21650	21650	21650	0