KissMeData/017000/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	185700	152415065	2990	2990	2990	2990	302
3	20240409	185600	152415065	2990	2990	2990	2990	0
4	20240409	185500	152415065	2990	2990	2990	2990	0
5	20240409	185400	152415065	2990	2990	2990	2990	0
6	20240409	185300	152415065	2990	2990	2990	2990	0
7	20240409	185200	152415065	2990	2990	2990	2990	0
8	20240409	185100	152415065	2990	2990	2990	2990	0
9	20240409	185000	152415065	2990	2990	2990	2990	0
10	20240409	184900	152415065	2990	2990	2990	2990	0
11	20240409	184800	152415065	2990	2990	2990	2990	0
12	20240409	184700	152415065	2990	2990	2990	2990	0
13	20240409	184600	152415065	2990	2990	2990	2990	0
14	20240409	184500	152415065	2990	2990	2990	2990	0
15	20240409	184400	152415065	2990	2990	2990	2990	0
16	20240409	184300	152415065	2990	2990	2990	2990	0
17	20240409	184200	152415065	2990	2990	2990	2990	0
18	20240409	184100	152415065	2990	2990	2990	2990	0
19	20240409	184000	152415065	2990	2990	2990	2990	0
20	20240409	183900	152415065	2990	2990	2990	2990	0
21	20240409	183800	152415065	2990	2990	2990	2990	0
22	20240409	183700	152415065	2990	2990	2990	2990	0
23	20240409	183600	152415065	2990	2990	2990	2990	0
24	20240409	183500	152415065	2990	2990	2990	2990	0
25	20240409	183400	152415065	2990	2990	2990	2990	0
26	20240409	183300	152415065	2990	2990	2990	2990	0
27	20240409	183200	152415065	2990	2990	2990	2990	0
28	20240409	183100	152415065	2990	2990	2990	2990	0
29	20240409	183000	152415065	2990	2990	2990	2990	0
30	20240409	182900	152415065	2990	2990	2990	2990	0
31	20240409	182800	152415065	2990	2990	2990	2990	0
32	20240409	182700	152415065	2990	2990	2990	2990	302
33	20240409	182600	152415065	2990	2990	2990	2990	0
34	20240409	182500	152415065	2990	2990	2990	2990	0
35	20240409	182400	152415065	2990	2990	2990	2990	0
36	20240409	182300	152415065	2990	2990	2990	2990	0
37	20240409	182200	152415065	2990	2990	2990	2990	0
38	20240409	182100	152415065	2990	2990	2990	2990	0
39	20240409	182000	152415065	2990	2990	2990	2990	0
40	20240409	181900	152415065	2990	2990	2990	2990	0
41	20240409	181800	152415065	2990	2990	2990	2990	0
42	20240409	181700	152415065	2990	2990	2990	2990	0
43	20240409	181600	152415065	2990	2990	2990	2990	0
44	20240409	181500	152415065	2990	2990	2990	2990	0
45	20240409	181400	152415065	2990	2990	2990	2990	0
46	20240409	181300	152415065	2990	2990	2990	2990	0
47	20240409	181200	152415065	2990	2990	2990	2990	0
48	20240409	181100	152415065	2990	2990	2990	2990	0
49	20240409	181000	152415065	2990	2990	2990	2990	0
50	20240409	180900	152415065	2990	2990	2990	2990	0
51	20240409	180800	152415065	2990	2990	2990	2990	0
52	20240409	180700	152415065	2990	2990	2990	2990	0
53	20240409	180600	152415065	2990	2990	2990	2990	0
54	20240409	180500	152415065	2990	2990	2990	2990	0
55	20240409	180400	152415065	2990	2990	2990	2990	0
56	20240409	180300	152415065	2990	2990	2990	2990	0
57	20240409	180200	152415065	2990	2990	2990	2990	0
58	20240409	180100	152415065	2990	2990	2990	2990	0
59	20240409	180000	152415065	2990	2990	2990	2990	0
60	20240409	175900	152415065	2990	2990	2990	2990	0
61	20240409	175800	152415065	2990	2990	2990	2990	0
62	20240409	175700	152415065	2990	2990	2990	2990	302
63	20240409	175600	152415065	2990	2990	2990	2990	0
64	20240409	175500	152415065	2990	2990	2990	2990	0
65	20240409	175400	152415065	2990	2990	2990	2990	0
66	20240409	175300	152415065	2990	2990	2990	2990	0
67	20240409	175200	152415065	2990	2990	2990	2990	0
68	20240409	175100	152415065	2990	2990	2990	2990	0
69	20240409	175000	152415065	2990	2990	2990	2990	0
70	20240409	174900	152415065	2990	2990	2990	2990	0
71	20240409	174800	152415065	2990	2990	2990	2990	0
72	20240409	174700	152415065	2990	2990	2990	2990	0
73	20240409	174600	152415065	2990	2990	2990	2990	0
74	20240409	174500	152415065	2990	2990	2990	2990	0
75	20240409	174400	152415065	2990	2990	2990	2990	0
76	20240409	174300	152415065	2990	2990	2990	2990	0
77	20240409	174200	152415065	2990	2990	2990	2990	0
78	20240409	174100	152415065	2990	2990	2990	2990	0
79	20240409	174000	152415065	2990	2990	2990	2990	0
80	20240409	173900	152415065	2990	2990	2990	2990	0
81	20240409	173800	152415065	2990	2990	2990	2990	0
82	20240409	173700	152415065	2990	2990	2990	2990	0
83	20240409	173600	152415065	2990	2990	2990	2990	0
84	20240409	173500	152415065	2990	2990	2990	2990	0
85	20240409	173400	152415065	2990	2990	2990	2990	0
86	20240409	173300	152415065	2990	2990	2990	2990	0
87	20240409	173200	152415065	2990	2990	2990	2990	0
88	20240409	173100	152415065	2990	2990	2990	2990	0
89	20240409	173000	152415065	2990	2990	2990	2990	0
90	20240409	172900	152415065	2990	2990	2990	2990	0
91	20240409	172800	152415065	2990	2990	2990	2990	0
92	20240409	172700	152415065	2990	2990	2990	2990	302
93	20240409	172600	152415065	2990	2990	2990	2990	0
94	20240409	172500	152415065	2990	2990	2990	2990	0
95	20240409	172400	152415065	2990	2990	2990	2990	0
96	20240409	172300	152415065	2990	2990	2990	2990	0
97	20240409	172200	152415065	2990	2990	2990	2990	0
98	20240409	172100	152415065	2990	2990	2990	2990	0
99	20240409	172000	152415065	2990	2990	2990	2990	0
100	20240409	171900	152415065	2990	2990	2990	2990	0
101	20240409	171800	152415065	2990	2990	2990	2990	0
102	20240409	171700	152415065	2990	2990	2990	2990	0
103	20240409	171600	152415065	2990	2990	2990	2990	0
104	20240409	171500	152415065	2990	2990	2990	2990	0
105	20240409	171400	152415065	2990	2990	2990	2990	0
106	20240409	171300	152415065	2990	2990	2990	2990	0
107	20240409	171200	152415065	2990	2990	2990	2990	0
108	20240409	171100	152415065	2990	2990	2990	2990	0
109	20240409	171000	152415065	2990	2990	2990	2990	0
110	20240409	170900	152415065	2990	2990	2990	2990	0
111	20240409	170800	152415065	2990	2990	2990	2990	0
112	20240409	170700	152415065	2990	2990	2990	2990	0
113	20240409	170600	152415065	2990	2990	2990	2990	0
114	20240409	170500	152415065	2990	2990	2990	2990	0
115	20240409	170400	152415065	2990	2990	2990	2990	0
116	20240409	170300	152415065	2990	2990	2990	2990	0
117	20240409	170200	152415065	2990	2990	2990	2990	0
118	20240409	170100	152415065	2990	2990	2990	2990	0
119	20240409	170000	152415065	2990	2990	2990	2990	0
120	20240409	165900	152415065	2990	2990	2990	2990	0
121	20240409	165800	152415065	2990	2990	2990	2990	0
122	20240409	165700	152415065	2990	2990	2990	2990	302
123	20240409	165600	152415065	2990	2990	2990	2990	0
124	20240409	165500	152415065	2990	2990	2990	2990	0
125	20240409	165400	152415065	2990	2990	2990	2990	0
126	20240409	165300	152415065	2990	2990	2990	2990	0
127	20240409	165200	152415065	2990	2990	2990	2990	0
128	20240409	165100	152415065	2990	2990	2990	2990	0
129	20240409	165000	152415065	2990	2990	2990	2990	0
130	20240409	164900	152415065	2990	2990	2990	2990	0
131	20240409	164800	152415065	2990	2990	2990	2990	0
132	20240409	164700	152415065	2990	2990	2990	2990	0
133	20240409	164600	152415065	2990	2990	2990	2990	0
134	20240409	164500	152415065	2990	2990	2990	2990	0
135	20240409	164400	152415065	2990	2990	2990	2990	0
136	20240409	164300	152415065	2990	2990	2990	2990	0
137	20240409	164200	152415065	2990	2990	2990	2990	0
138	20240409	164100	152415065	2990	2990	2990	2990	0
139	20240409	164000	152415065	2990	2990	2990	2990	0
140	20240409	163900	152415065	2990	2990	2990	2990	0
141	20240409	163800	152415065	2990	2990	2990	2990	0
142	20240409	163700	152415065	2990	2990	2990	2990	0
143	20240409	163600	152415065	2990	2990	2990	2990	0
144	20240409	163500	152415065	2990	2990	2990	2990	0
145	20240409	163400	152415065	2990	2990	2990	2990	0
146	20240409	163300	152415065	2990	2990	2990	2990	0
147	20240409	163200	152415065	2990	2990	2990	2990	0
148	20240409	163100	152415065	2990	2990	2990	2990	0
149	20240409	163000	152415065	2990	2990	2990	2990	0
150	20240409	162900	152415065	2990	2990	2990	2990	0
151	20240409	162800	152415065	2990	2990	2990	2990	0
152	20240409	162700	152415065	2990	2990	2990	2990	302
153	20240409	162600	152415065	2990	2990	2990	2990	0
154	20240409	162500	152415065	2990	2990	2990	2990	0
155	20240409	162400	152415065	2990	2990	2990	2990	0
156	20240409	162300	152415065	2990	2990	2990	2990	0
157	20240409	162200	152415065	2990	2990	2990	2990	0
158	20240409	162100	152415065	2990	2990	2990	2990	0
159	20240409	162000	152415065	2990	2990	2990	2990	0
160	20240409	161900	152415065	2990	2990	2990	2990	0
161	20240409	161800	152415065	2990	2990	2990	2990	0
162	20240409	161700	152415065	2990	2990	2990	2990	0
163	20240409	161600	152415065	2990	2990	2990	2990	0
164	20240409	161500	152415065	2990	2990	2990	2990	0
165	20240409	161400	152415065	2990	2990	2990	2990	0
166	20240409	161300	152415065	2990	2990	2990	2990	0
167	20240409	161200	152415065	2990	2990	2990	2990	0
168	20240409	161100	152415065	2990	2990	2990	2990	0
169	20240409	161000	152415065	2990	2990	2990	2990	0
170	20240409	160900	152415065	2990	2990	2990	2990	0
171	20240409	160800	152415065	2990	2990	2990	2990	0
172	20240409	160700	152415065	2990	2990	2990	2990	0
173	20240409	160600	152415065	2990	2990	2990	2990	0
174	20240409	160500	152415065	2990	2990	2990	2990	0
175	20240409	160400	152415065	2990	2990	2990	2990	0
176	20240409	160300	152415065	2990	2990	2990	2990	0
177	20240409	160200	152415065	2990	2990	2990	2990	0
178	20240409	160100	152415065	2990	2990	2990	2990	0
179	20240409	160000	152415065	2990	2990	2990	2990	0
180	20240409	155900	152415065	2990	2990	2990	2990	0
181	20240409	155800	152415065	2990	2990	2990	2990	0
182	20240409	155700	152415065	2990	2990	2990	2990	302
183	20240409	155600	152415065	2990	2990	2990	2990	0
184	20240409	155500	152415065	2990	2990	2990	2990	0
185	20240409	155400	152415065	2990	2990	2990	2990	0
186	20240409	155300	152415065	2990	2990	2990	2990	0
187	20240409	155200	152415065	2990	2990	2990	2990	0
188	20240409	155100	152415065	2990	2990	2990	2990	0
189	20240409	155000	152415065	2990	2990	2990	2990	0
190	20240409	154900	152415065	2990	2990	2990	2990	0
191	20240409	154800	152415065	2990	2990	2990	2990	0
192	20240409	154700	152415065	2990	2990	2990	2990	0
193	20240409	154600	152415065	2990	2990	2990	2990	0
194	20240409	154500	152415065	2990	2990	2990	2990	0
195	20240409	154400	152415065	2990	2990	2990	2990	0
196	20240409	154300	152415065	2990	2990	2990	2990	0
197	20240409	154200	152415065	2990	2990	2990	2990	0
198	20240409	154100	152415065	2990	2990	2990	2990	0
199	20240409	154000	152415065	2990	2990	2990	2990	0
200	20240409	153900	152415065	2990	2990	2990	2990	0
201	20240409	153800	152415065	2990	2990	2990	2990	0
202	20240409	153700	152415065	2990	2990	2990	2990	0
203	20240409	153600	152415065	2990	2990	2990	2990	0
204	20240409	153500	152415065	2990	2990	2990	2990	0
205	20240409	153400	152415065	2990	2990	2990	2990	0
206	20240409	153300	152415065	2990	2990	2990	2990	0
207	20240409	153200	152415065	2990	2990	2990	2990	0
208	20240409	153100	152415065	2990	2990	2990	2990	0
209	20240409	153000	152415065	2990	2990	2990	2990	302
210	20240409	152900	151512085	2990	2990	2990	2990	0
211	20240409	152800	151512085	2990	2990	2990	2990	0
212	20240409	152700	151512085	2990	2990	2990	2990	0
213	20240409	152600	151512085	2990	2990	2990	2990	0
214	20240409	152500	151512085	2990	2990	2990	2990	0
215	20240409	152400	151512085	2990	2990	2990	2990	0
216	20240409	152300	151512085	2990	2990	2990	2990	0
217	20240409	152200	151512085	2990	2990	2990	2990	0
218	20240409	152100	151512085	2990	2990	2990	2990	0
219	20240409	152000	151512085	2990	2990	2990	2990	0
220	20240409	151900	151512085	2990	2990	2990	2990	0
221	20240409	151800	151512085	2990	2990	2990	2990	0
222	20240409	151700	151512085	2990	2990	2990	2990	0
223	20240409	151600	151512085	2990	2990	2990	2990	20
224	20240409	151500	151452285	2985	2985	2985	2985	0
225	20240409	151400	151452285	2985	2985	2985	2985	19
226	20240409	151300	151395570	2990	2990	2990	2990	598
227	20240409	151200	149607550	2990	2995	2995	2990	173
228	20240409	151100	149090265	2990	2990	2990	2990	0
229	20240409	151000	149090265	2990	2990	2990	2990	0
230	20240409	150900	149090265	2990	2995	2995	2990	502
231	20240409	150800	147589275	2995	2995	2995	2995	10
232	20240409	150700	147559325	2995	2995	2995	2995	0
233	20240409	150600	147559325	2995	2995	2995	2995	100
234	20240409	150500	147259825	2995	2995	2995	2995	0
235	20240409	150400	147259825	2995	2995	2995	2995	0
236	20240409	150300	147259825	2995	2995	2995	2995	0
237	20240409	150200	147259825	2995	3000	3000	2995	500
238	20240409	150100	145761700	3005	3005	3005	3005	0
239	20240409	150000	145761700	3005	3005	3005	3005	2
240	20240409	145900	145755690	3005	3005	3005	3005	0
241	20240409	145800	145755690	3005	3005	3005	3005	0
242	20240409	145700	145755690	3005	3005	3005	3005	2
243	20240409	145600	145749680	3005	3005	3005	3005	121
244	20240409	145500	145386075	3000	3000	3000	3000	0
245	20240409	145400	145386075	3000	3000	3000	3000	0
246	20240409	145300	145386075	3000	3000	3000	3000	0
247	20240409	145200	145386075	3000	3000	3000	3000	0
248	20240409	145100	145386075	3000	3000	3000	3000	1059
249	20240409	145000	142209075	3000	3000	3000	3000	0
250	20240409	144900	142209075	3000	3000	3000	3000	0
251	20240409	144800	142209075	3000	3000	3000	3000	0
252	20240409	144700	142209075	3000	3000	3000	3000	0
253	20240409	144600	142209075	3000	3000	3000	3000	0
254	20240409	144500	142209075	3000	3000	3000	3000	0
255	20240409	144400	142209075	3000	3000	3000	3000	5
256	20240409	144300	142194075	3000	3000	3000	3000	56
257	20240409	144200	142026075	3000	3000	3000	3000	363
258	20240409	144100	140937075	2995	2995	2995	2995	0
259	20240409	144000	140937075	2995	2995	2995	2995	0
260	20240409	143900	140937075	2995	2995	2995	2995	1
261	20240409	143800	140934080	2995	2995	2995	2995	0
262	20240409	143700	140934080	2995	2995	2995	2995	0
263	20240409	143600	140934080	2995	2995	2995	2995	0
264	20240409	143500	140934080	2995	2995	2995	2995	132
265	20240409	143400	140538740	2995	2995	2995	2995	0
266	20240409	143300	140538740	2995	2995	2995	2995	9
267	20240409	143200	140511785	2995	2995	2995	2995	0
268	20240409	143100	140511785	2995	2995	2995	2995	0
269	20240409	143000	140511785	2995	2995	2995	2995	0
270	20240409	142900	140511785	2995	2995	2995	2995	33
271	20240409	142800	140412950	2995	2995	2995	2995	0
272	20240409	142700	140412950	2995	2995	2995	2995	0
273	20240409	142600	140412950	2995	2995	2995	2995	0
274	20240409	142500	140412950	2995	2995	2995	2995	0
275	20240409	142400	140412950	2995	3000	3000	2995	871
276	20240409	142300	137802320	3000	3000	3000	3000	0
277	20240409	142200	137802320	3000	3000	3000	3000	42
278	20240409	142100	137676320	3000	3000	3000	3000	0
279	20240409	142000	137676320	3000	3000	3000	3000	0
280	20240409	141900	137676320	3000	3000	3000	3000	4500
281	20240409	141800	124176320	3005	3005	3005	3005	2
282	20240409	141700	124170310	3005	3005	3005	3005	0
283	20240409	141600	124170310	3005	3005	3005	3005	0
284	20240409	141500	124170310	3005	3005	3005	3005	2
285	20240409	141400	124164300	3005	3005	3005	3005	400
286	20240409	141300	122962300	3005	3005	3005	3005	0
287	20240409	141200	122962300	3005	3005	3005	3005	3
288	20240409	141100	122953285	3005	3005	3005	3005	0
289	20240409	141000	122953285	3005	3005	3005	3005	0
290	20240409	140900	122953285	3005	3005	3005	3005	2
291	20240409	140800	122947275	3005	3005	3005	3005	0
292	20240409	140700	122947275	3005	3005	3005	3005	0
293	20240409	140600	122947275	3005	3005	3005	3005	2
294	20240409	140500	122941265	3005	3005	3005	3005	0
295	20240409	140400	122941265	3005	3005	3005	3005	0
296	20240409	140300	122941265	3005	3005	3005	3005	114
297	20240409	140200	122598695	3000	3000	3000	3000	0
298	20240409	140100	122598695	3000	3000	3000	3000	0
299	20240409	140000	122598695	3000	3000	3000	3000	0
300	20240409	135900	122598695	3000	3000	3000	3000	1000
301	20240409	135800	119598695	3005	3005	3005	3005	0
302	20240409	135700	119598695	3005	3005	3005	3005	224
303	20240409	135600	118925575	3005	3005	3005	3005	133
304	20240409	135500	118525910	3005	3005	3005	3005	0
305	20240409	135400	118525910	3005	3005	3005	3005	2
306	20240409	135300	118519900	3005	3005	3005	3005	30
307	20240409	135200	118429750	3010	3005	3010	3005	120
308	20240409	135100	118069050	3005	3005	3005	3005	1
309	20240409	135000	118066045	3005	3005	3005	3005	0
310	20240409	134900	118066045	3005	3005	3005	3005	0
311	20240409	134800	118066045	3005	3005	3005	3005	0
312	20240409	134700	118066045	3005	3005	3005	3005	101
313	20240409	134600	117762540	3005	3005	3005	3005	0
314	20240409	134500	117762540	3005	3005	3005	3005	3
315	20240409	134400	117753525	3005	3005	3005	3005	6
316	20240409	134300	117735495	3010	3010	3010	3010	0
317	20240409	134200	117735495	3010	3010	3010	3005	44
318	20240409	134100	117603085	3010	3010	3010	3010	20
319	20240409	134000	117542885	3005	3005	3005	3005	0
320	20240409	133900	117542885	3005	3005	3005	3005	0
321	20240409	133800	117542885	3005	3005	3005	3005	50
322	20240409	133700	117392635	3005	3010	3010	3005	70
323	20240409	133600	117182190	3000	3010	3010	3000	113
324	20240409	133500	116842570	3010	3005	3010	3005	75
325	20240409	133400	116617065	3005	3005	3005	3000	245
326	20240409	133300	115881090	3005	3000	3005	3000	584
327	20240409	133200	114128790	3000	3000	3000	3000	70
328	20240409	133100	113918790	3000	2995	3000	2995	88
329	20240409	133000	113655030	2995	2995	2995	2995	2
330	20240409	132900	113649040	3000	3000	3000	3000	0
331	20240409	132800	113649040	3000	3000	3000	3000	4
332	20240409	132700	113637040	3000	3000	3000	3000	2
333	20240409	132600	113631040	3000	3000	3000	3000	0
334	20240409	132500	113631040	3000	3000	3000	3000	0
335	20240409	132400	113631040	3000	3000	3000	3000	2
336	20240409	132300	113625040	3000	3000	3000	3000	0
337	20240409	132200	113625040	3000	3000	3000	3000	64
338	20240409	132100	113433040	3000	3000	3000	3000	68
339	20240409	132000	113229040	3000	3000	3000	3000	0
340	20240409	131900	113229040	3000	3000	3000	3000	0
341	20240409	131800	113229040	3000	3000	3000	3000	2
342	20240409	131700	113223040	3000	3000	3000	3000	166
343	20240409	131600	112725040	3000	3000	3000	3000	0
344	20240409	131500	112725040	3000	3000	3000	3000	168
345	20240409	131400	112221040	3000	3000	3000	3000	0
346	20240409	131300	112221040	3000	3000	3000	3000	0
347	20240409	131200	112221040	3000	3000	3000	3000	2
348	20240409	131100	112215040	3000	2990	3000	2990	167
349	20240409	131000	111714960	2990	2990	2990	2990	167
350	20240409	130900	111215630	2985	2985	2985	2985	13
351	20240409	130800	111176825	2985	2985	2985	2985	70
352	20240409	130700	110967875	2985	2985	2985	2985	60
353	20240409	130600	110788775	2985	2985	2985	2985	342
354	20240409	130500	109767905	2985	2985	2985	2985	403
355	20240409	130400	108564950	2985	2985	2985	2985	50
356	20240409	130300	108415700	2985	2990	2990	2985	102
357	20240409	130200	108111220	2990	2990	2990	2990	0
358	20240409	130100	108111220	2990	2990	2990	2990	0
359	20240409	130000	108111220	2990	2990	2990	2990	2
360	20240409	125900	108105240	2990	2990	2990	2990	0
361	20240409	125800	108105240	2990	2990	2990	2990	0
362	20240409	125700	108105240	2990	2990	2990	2990	2
363	20240409	125600	108099260	2990	2990	2990	2990	0
364	20240409	125500	108099260	2990	2990	2990	2990	161
365	20240409	125400	107617870	2990	2990	2990	2990	2
366	20240409	125300	107611890	2990	2990	2990	2990	0
367	20240409	125200	107611890	2990	2990	2990	2990	0
368	20240409	125100	107611890	2990	2990	2990	2990	294
369	20240409	125000	106732830	2990	2990	2990	2990	0
370	20240409	124900	106732830	2990	2990	2990	2990	0
371	20240409	124800	106732830	2990	2990	2990	2990	0
372	20240409	124700	106732830	2990	2990	2990	2990	0
373	20240409	124600	106732830	2990	2990	2990	2990	400
374	20240409	124500	105536830	2990	2990	2990	2990	0
375	20240409	124400	105536830	2990	2990	2990	2990	0
376	20240409	124300	105536830	2990	2990	2990	2990	0
377	20240409	124200	105536830	2990	2990	2990	2990	0
378	20240409	124100	105536830	2990	2990	2990	2990	0
379	20240409	124000	105536830	2990	2990	2990	2990	0
380	20240409	123900	105536830	2990	2990	2990	2990	0
381	20240409	123800	105536830	2990	2995	2995	2990	101
382	20240409	123700	105234835	2990	2990	2990	2990	0
383	20240409	123600	105234835	2990	2995	2995	2990	33
384	20240409	123500	105136150	2995	2995	2995	2995	1
385	20240409	123400	105133155	2995	2995	2995	2995	58
386	20240409	123300	104959445	2995	2995	2995	2995	2
387	20240409	123200	104953455	2990	2990	2990	2990	0
388	20240409	123100	104953455	2990	2990	2990	2990	0
389	20240409	123000	104953455	2990	2990	2990	2990	0
390	20240409	122900	104953455	2990	2990	2990	2990	222
391	20240409	122800	104289675	2985	2985	2985	2985	0
392	20240409	122700	104289675	2985	2985	2985	2985	0
393	20240409	122600	104289675	2985	2985	2985	2985	0
394	20240409	122500	104289675	2985	2985	2985	2985	300
395	20240409	122400	103394175	2990	2990	2990	2990	3
396	20240409	122300	103385205	2990	2990	2990	2990	59
397	20240409	122200	103208795	2990	2990	2990	2990	1
398	20240409	122100	103205805	2985	2985	2985	2985	0
399	20240409	122000	103205805	2985	2985	2985	2985	100
400	20240409	121900	102907305	2985	2985	2985	2985	100
401	20240409	121800	102608805	2985	2985	2985	2985	0
402	20240409	121700	102608805	2985	2985	2985	2985	0
403	20240409	121600	102608805	2985	2985	2985	2985	79
404	20240409	121500	102372990	2985	2985	2985	2985	3
405	20240409	121400	102364035	2985	2985	2985	2985	0
406	20240409	121300	102364035	2985	2985	2985	2985	0
407	20240409	121200	102364035	2985	2985	2985	2985	18
408	20240409	121100	102310305	2985	2985	2985	2985	0
409	20240409	121000	102310305	2985	2985	2985	2985	45
410	20240409	120900	102175980	2985	2985	2985	2985	3
411	20240409	120800	102167025	2985	2985	2985	2985	0
412	20240409	120700	102167025	2985	2985	2985	2985	0
413	20240409	120600	102167025	2985	2985	2985	2985	3
414	20240409	120500	102158070	2985	2985	2985	2985	0
415	20240409	120400	102158070	2985	2985	2985	2985	0
416	20240409	120300	102158070	2985	2985	2985	2985	3
417	20240409	120200	102149115	2985	2985	2985	2985	0
418	20240409	120100	102149115	2985	2985	2985	2985	0
419	20240409	120000	102149115	2985	2985	2985	2985	63
420	20240409	115900	101961060	2985	2985	2985	2985	0
421	20240409	115800	101961060	2985	2985	2985	2985	0
422	20240409	115700	101961060	2985	2985	2985	2985	12
423	20240409	115600	101925240	2985	2985	2985	2985	0
424	20240409	115500	101925240	2985	2985	2985	2985	1
425	20240409	115400	101922255	2990	2990	2990	2990	3
426	20240409	115300	101913285	2990	2990	2990	2990	0
427	20240409	115200	101913285	2990	2990	2990	2990	0
428	20240409	115100	101913285	2990	2990	2990	2990	4
429	20240409	115000	101901325	2990	2990	2990	2990	59
430	20240409	114900	101724915	2990	2990	2990	2990	0
431	20240409	114800	101724915	2990	2990	2990	2990	1
432	20240409	114700	101721925	2985	2985	2985	2985	0
433	20240409	114600	101721925	2985	2985	2985	2985	0
434	20240409	114500	101721925	2985	2985	2985	2985	0
435	20240409	114400	101721925	2985	2985	2985	2985	0
436	20240409	114300	101721925	2985	2985	2985	2985	0
437	20240409	114200	101721925	2985	2985	2985	2985	0
438	20240409	114100	101721925	2985	2985	2985	2985	1
439	20240409	114000	101718940	2990	2985	2990	2985	87
440	20240409	113900	101458825	2990	2995	2995	2990	7
441	20240409	113800	101437880	2995	2995	2995	2995	0
442	20240409	113700	101437880	2995	2995	2995	2995	78
443	20240409	113600	101204270	2995	2995	2995	2995	116
444	20240409	113500	100856850	2995	2995	2995	2995	96
445	20240409	113400	100569330	2995	2995	2995	2995	112
446	20240409	113300	100233890	2995	2995	2995	2995	85
447	20240409	113200	99979315	2990	2990	2990	2990	280
448	20240409	113100	99142115	2990	2990	2990	2990	307
449	20240409	113000	98224185	2985	2985	2985	2985	54
450	20240409	112900	98062995	2985	2985	2985	2985	0
451	20240409	112800	98062995	2985	2985	2985	2985	66
452	20240409	112700	97865985	2980	2980	2980	2980	0
453	20240409	112600	97865985	2980	2980	2980	2980	5
454	20240409	112500	97851085	2980	2980	2980	2980	0
455	20240409	112400	97851085	2980	2980	2980	2980	0
456	20240409	112300	97851085	2980	2980	2980	2980	0
457	20240409	112200	97851085	2980	2980	2980	2980	0
458	20240409	112100	97851085	2980	2980	2980	2980	0
459	20240409	112000	97851085	2980	2980	2980	2980	18
460	20240409	111900	97797445	2980	2980	2980	2980	0
461	20240409	111800	97797445	2980	2980	2980	2980	2
462	20240409	111700	97791485	2970	2970	2970	2970	0
463	20240409	111600	97791485	2970	2980	2980	2970	61
464	20240409	111500	97610305	2970	2970	2970	2970	0
465	20240409	111400	97610305	2970	2970	2970	2970	0
466	20240409	111300	97610305	2970	2970	2970	2970	1
467	20240409	111200	97607335	2980	2980	2980	2980	4
468	20240409	111100	97595415	2980	2980	2980	2980	0
469	20240409	111000	97595415	2980	2980	2980	2980	58
470	20240409	110900	97422575	2980	2980	2980	2980	3
471	20240409	110800	97413635	2980	2980	2980	2980	0
472	20240409	110700	97413635	2980	2980	2980	2980	2
473	20240409	110600	97407675	2970	2970	2970	2970	1113
474	20240409	110500	94102065	2970	2970	2970	2970	36
475	20240409	110400	93995145	2970	2970	2970	2970	0
476	20240409	110300	93995145	2970	2970	2970	2970	0
477	20240409	110200	93995145	2970	2970	2970	2970	0
478	20240409	110100	93995145	2970	2970	2970	2970	411
479	20240409	110000	92774475	2970	2970	2970	2970	53
480	20240409	105900	92617065	2970	2970	2970	2970	0
481	20240409	105800	92617065	2970	2970	2970	2970	0
482	20240409	105700	92617065	2970	2970	2970	2970	308
483	20240409	105600	91702305	2970	2970	2970	2970	0
484	20240409	105500	91702305	2970	2985	2985	2970	3
485	20240409	105400	91693380	2970	2970	2970	2970	0
486	20240409	105300	91693380	2970	2970	2970	2970	595
487	20240409	105200	89926230	2995	2990	2995	2990	170
488	20240409	105100	89417385	2990	2990	2995	2990	241
489	20240409	105000	88696475	2990	2985	2990	2985	252
490	20240409	104900	87943795	2985	2970	2985	2970	484
491	20240409	104800	86504275	2970	2970	2970	2970	241
492	20240409	104700	85788505	2970	2960	2970	2940	463
493	20240409	104600	84422485	2960	2930	2960	2930	2590
494	20240409	104500	76826800	2930	2930	2930	2930	34
495	20240409	104400	76727180	2925	2925	2925	2925	0
496	20240409	104300	76727180	2925	2925	2925	2925	200
497	20240409	104200	76142180	2930	2930	2930	2930	553
498	20240409	104100	74521890	2930	2930	2930	2930	1000
499	20240409	104000	71591890	2935	2935	2935	2935	1165
500	20240409	103900	68172615	2935	2935	2935	2935	0
501	20240409	103800	68172615	2935	2935	2935	2935	828
502	20240409	103700	65742435	2935	2935	2935	2935	0
503	20240409	103600	65742435	2935	2940	2940	2935	525
504	20240409	103500	64199170	2935	2935	2935	2935	0
505	20240409	103400	64199170	2935	2935	2935	2935	0
506	20240409	103300	64199170	2935	2935	2935	2935	0
507	20240409	103200	64199170	2935	2935	2935	2935	0
508	20240409	103100	64199170	2935	2945	2945	2935	3286
509	20240409	103000	54541050	2945	2960	2960	2945	2163
510	20240409	102900	48168220	2960	2960	2960	2960	0
511	20240409	102800	48168220	2960	2960	2960	2960	0
512	20240409	102700	48168220	2960	2960	2960	2960	3
513	20240409	102600	48159340	2960	2960	2960	2960	83
514	20240409	102500	47913660	2955	2955	2955	2955	0
515	20240409	102400	47913660	2955	2955	2955	2955	3
516	20240409	102300	47904795	2955	2955	2955	2955	188
517	20240409	102200	47349255	2945	2945	2945	2945	226
518	20240409	102100	46683685	2945	2965	2965	2940	404
519	20240409	102000	45491885	2965	2970	2970	2965	60
520	20240409	101900	45313935	2960	2960	2960	2960	0
521	20240409	101800	45313935	2960	2960	2960	2960	0
522	20240409	101700	45313935	2960	2960	2960	2960	364
523	20240409	101600	44236495	2960	2960	2960	2960	0
524	20240409	101500	44236495	2960	2960	2960	2960	0
525	20240409	101400	44236495	2960	2960	2960	2960	0
526	20240409	101300	44236495	2960	2960	2960	2960	0
527	20240409	101200	44236495	2960	2960	2960	2960	0
528	20240409	101100	44236495	2960	2960	2960	2960	0
529	20240409	101000	44236495	2960	2960	2960	2960	6
530	20240409	100900	44218735	2960	2960	2960	2960	3
531	20240409	100800	44209855	2960	2960	2960	2960	59
532	20240409	100700	44035215	2960	2960	2960	2960	9
533	20240409	100600	44008575	2950	2950	2950	2950	0
534	20240409	100500	44008575	2950	2950	2950	2950	500
535	20240409	100400	42533575	2950	2950	2950	2950	0
536	20240409	100300	42533575	2950	2950	2950	2950	0
537	20240409	100200	42533575	2950	2950	2950	2950	0
538	20240409	100100	42533575	2950	2950	2950	2950	0
539	20240409	100000	42533575	2950	2950	2950	2950	0
540	20240409	095900	42533575	2950	2950	2950	2950	0
541	20240409	095800	42533575	2950	2950	2950	2950	0
542	20240409	095700	42533575	2950	2950	2950	2950	343
543	20240409	095600	41521725	2950	2950	2950	2950	0
544	20240409	095500	41521725	2950	2950	2950	2950	46
545	20240409	095400	41386025	2950	2950	2950	2950	1
546	20240409	095300	41383075	2940	2935	2940	2935	470
547	20240409	095200	40001625	2935	2935	2935	2935	2
548	20240409	095100	39995755	2935	2935	2935	2935	0
549	20240409	095000	39995755	2935	2935	2935	2935	0
550	20240409	094900	39995755	2935	2935	2935	2935	0
551	20240409	094800	39995755	2935	2935	2935	2935	0
552	20240409	094700	39995755	2935	2935	2935	2935	0
553	20240409	094600	39995755	2935	2935	2935	2935	0
554	20240409	094500	39995755	2935	2935	2935	2935	0
555	20240409	094400	39995755	2935	2935	2935	2935	200
556	20240409	094300	39408755	2935	2935	2935	2935	0
557	20240409	094200	39408755	2935	2935	2935	2935	0
558	20240409	094100	39408755	2935	2935	2935	2935	0
559	20240409	094000	39408755	2935	2935	2935	2935	0
560	20240409	093900	39408755	2935	2935	2935	2935	0
561	20240409	093800	39408755	2935	2935	2935	2935	0
562	20240409	093700	39408755	2935	2935	2935	2935	0
563	20240409	093600	39408755	2935	2935	2935	2935	128
564	20240409	093500	39033075	2930	2935	2935	2930	656
565	20240409	093400	37109365	2930	2930	2930	2930	0
566	20240409	093300	37109365	2930	2930	2930	2930	0
567	20240409	093200	37109365	2930	2935	2935	2930	1005
568	20240409	093100	34162020	2935	2935	2935	2935	0
569	20240409	093000	34162020	2935	2960	2960	2935	557
570	20240409	092900	32522060	2960	2960	2960	2960	1
571	20240409	092800	32519100	2960	2960	2960	2960	1
572	20240409	092700	32516140	2950	2950	2950	2950	624
573	20240409	092600	30675340	2950	2955	2955	2950	627
574	20240409	092500	28824780	2960	2960	2960	2960	0
575	20240409	092400	28824780	2960	2960	2960	2960	3
576	20240409	092300	28815900	2960	2960	2960	2960	31
577	20240409	092200	28724140	2960	2960	2960	2960	250
578	20240409	092100	27984140	2965	2965	2965	2965	4
579	20240409	092000	27972280	2965	2970	2970	2965	209
580	20240409	091900	27352180	2970	2970	2970	2970	0
581	20240409	091800	27352180	2970	2970	2970	2970	0
582	20240409	091700	27352180	2970	2970	2970	2970	14
583	20240409	091600	27310600	2970	2970	2970	2970	1
584	20240409	091500	27307630	2970	2970	2970	2970	627
585	20240409	091400	25445440	2970	2970	2970	2970	0
586	20240409	091300	25445440	2970	2970	2970	2970	624
587	20240409	091200	23592160	2970	2970	2970	2970	0
588	20240409	091100	23592160	2970	2970	2970	2970	200
589	20240409	091000	22998160	2970	2970	2970	2970	1
590	20240409	090900	22995190	2970	2970	2970	2970	98
591	20240409	090800	22704130	2970	2970	2970	2970	629
592	20240409	090700	20836000	2965	2965	2965	2965	15
593	20240409	090600	20791525	2965	2965	2965	2965	624
594	20240409	090500	18941365	2965	2970	2970	2965	142
595	20240409	090400	18519835	2965	2965	2965	2965	396
596	20240409	090300	17345695	2970	2975	2975	2970	327
597	20240409	090200	16373520	2975	2975	2975	2975	624
598	20240409	090100	14517120	2980	2980	2980	2980	515
599	20240409	090000	12982420	2980	2980	2995	2980	4318