KissMeData/123890/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	200000	396126045	2960	2960	2960	2960	6637
3	20240417	195900	396126045	2960	2960	2960	2960	0
4	20240417	195800	396126045	2960	2960	2960	2960	0
5	20240417	195700	396126045	2960	2960	2960	2960	0
6	20240417	195600	396126045	2960	2960	2960	2960	0
7	20240417	195500	396126045	2960	2960	2960	2960	0
8	20240417	195400	396126045	2960	2960	2960	2960	0
9	20240417	195300	396126045	2960	2960	2960	2960	0
10	20240417	195200	396126045	2960	2960	2960	2960	0
11	20240417	195100	396126045	2960	2960	2960	2960	0
12	20240417	195000	396126045	2960	2960	2960	2960	0
13	20240417	194900	396126045	2960	2960	2960	2960	0
14	20240417	194800	396126045	2960	2960	2960	2960	0
15	20240417	194700	396126045	2960	2960	2960	2960	0
16	20240417	194600	396126045	2960	2960	2960	2960	0
17	20240417	194500	396126045	2960	2960	2960	2960	0
18	20240417	194400	396126045	2960	2960	2960	2960	0
19	20240417	194300	396126045	2960	2960	2960	2960	0
20	20240417	194200	396126045	2960	2960	2960	2960	0
21	20240417	194100	396126045	2960	2960	2960	2960	0
22	20240417	194000	396126045	2960	2960	2960	2960	0
23	20240417	193900	396126045	2960	2960	2960	2960	0
24	20240417	193800	396126045	2960	2960	2960	2960	0
25	20240417	193700	396126045	2960	2960	2960	2960	0
26	20240417	193600	396126045	2960	2960	2960	2960	0
27	20240417	193500	396126045	2960	2960	2960	2960	0
28	20240417	193400	396126045	2960	2960	2960	2960	0
29	20240417	193300	396126045	2960	2960	2960	2960	0
30	20240417	193200	396126045	2960	2960	2960	2960	0
31	20240417	193100	396126045	2960	2960	2960	2960	0
32	20240417	193000	396126045	2960	2960	2960	2960	6637
33	20240417	192900	396126045	2960	2960	2960	2960	0
34	20240417	192800	396126045	2960	2960	2960	2960	0
35	20240417	192700	396126045	2960	2960	2960	2960	0
36	20240417	192600	396126045	2960	2960	2960	2960	0
37	20240417	192500	396126045	2960	2960	2960	2960	0
38	20240417	192400	396126045	2960	2960	2960	2960	0
39	20240417	192300	396126045	2960	2960	2960	2960	0
40	20240417	192200	396126045	2960	2960	2960	2960	0
41	20240417	192100	396126045	2960	2960	2960	2960	0
42	20240417	192000	396126045	2960	2960	2960	2960	0
43	20240417	191900	396126045	2960	2960	2960	2960	0
44	20240417	191800	396126045	2960	2960	2960	2960	0
45	20240417	191700	396126045	2960	2960	2960	2960	0
46	20240417	191600	396126045	2960	2960	2960	2960	0
47	20240417	191500	396126045	2960	2960	2960	2960	0
48	20240417	191400	396126045	2960	2960	2960	2960	0
49	20240417	191300	396126045	2960	2960	2960	2960	0
50	20240417	191200	396126045	2960	2960	2960	2960	0
51	20240417	191100	396126045	2960	2960	2960	2960	0
52	20240417	191000	396126045	2960	2960	2960	2960	0
53	20240417	190900	396126045	2960	2960	2960	2960	0
54	20240417	190800	396126045	2960	2960	2960	2960	0
55	20240417	190700	396126045	2960	2960	2960	2960	0
56	20240417	190600	396126045	2960	2960	2960	2960	0
57	20240417	190500	396126045	2960	2960	2960	2960	0
58	20240417	190400	396126045	2960	2960	2960	2960	0
59	20240417	190300	396126045	2960	2960	2960	2960	0
60	20240417	190200	396126045	2960	2960	2960	2960	0
61	20240417	190100	396126045	2960	2960	2960	2960	0
62	20240417	190000	396126045	2960	2960	2960	2960	6637
63	20240417	185900	396126045	2960	2960	2960	2960	0
64	20240417	185800	396126045	2960	2960	2960	2960	0
65	20240417	185700	396126045	2960	2960	2960	2960	0
66	20240417	185600	396126045	2960	2960	2960	2960	0
67	20240417	185500	396126045	2960	2960	2960	2960	0
68	20240417	185400	396126045	2960	2960	2960	2960	0
69	20240417	185300	396126045	2960	2960	2960	2960	0
70	20240417	185200	396126045	2960	2960	2960	2960	0
71	20240417	185100	396126045	2960	2960	2960	2960	0
72	20240417	185000	396126045	2960	2960	2960	2960	0
73	20240417	184900	396126045	2960	2960	2960	2960	0
74	20240417	184800	396126045	2960	2960	2960	2960	0
75	20240417	184700	396126045	2960	2960	2960	2960	0
76	20240417	184600	396126045	2960	2960	2960	2960	0
77	20240417	184500	396126045	2960	2960	2960	2960	0
78	20240417	184400	396126045	2960	2960	2960	2960	0
79	20240417	184300	396126045	2960	2960	2960	2960	0
80	20240417	184200	396126045	2960	2960	2960	2960	0
81	20240417	184100	396126045	2960	2960	2960	2960	0
82	20240417	184000	396126045	2960	2960	2960	2960	0
83	20240417	183900	396126045	2960	2960	2960	2960	0
84	20240417	183800	396126045	2960	2960	2960	2960	0
85	20240417	183700	396126045	2960	2960	2960	2960	0
86	20240417	183600	396126045	2960	2960	2960	2960	0
87	20240417	183500	396126045	2960	2960	2960	2960	0
88	20240417	183400	396126045	2960	2960	2960	2960	0
89	20240417	183300	396126045	2960	2960	2960	2960	0
90	20240417	183200	396126045	2960	2960	2960	2960	0
91	20240417	183100	396126045	2960	2960	2960	2960	0
92	20240417	183000	396126045	2960	2960	2960	2960	6637
93	20240417	182900	396126045	2960	2960	2960	2960	0
94	20240417	182800	396126045	2960	2960	2960	2960	0
95	20240417	182700	396126045	2960	2960	2960	2960	0
96	20240417	182600	396126045	2960	2960	2960	2960	0
97	20240417	182500	396126045	2960	2960	2960	2960	0
98	20240417	182400	396126045	2960	2960	2960	2960	0
99	20240417	182300	396126045	2960	2960	2960	2960	0
100	20240417	182200	396126045	2960	2960	2960	2960	0
101	20240417	182100	396126045	2960	2960	2960	2960	0
102	20240417	182000	396126045	2960	2960	2960	2960	0
103	20240417	181900	396126045	2960	2960	2960	2960	0
104	20240417	181800	396126045	2960	2960	2960	2960	0
105	20240417	181700	396126045	2960	2960	2960	2960	0
106	20240417	181600	396126045	2960	2960	2960	2960	0
107	20240417	181500	396126045	2960	2960	2960	2960	0
108	20240417	181400	396126045	2960	2960	2960	2960	0
109	20240417	181300	396126045	2960	2960	2960	2960	0
110	20240417	181200	396126045	2960	2960	2960	2960	0
111	20240417	181100	396126045	2960	2960	2960	2960	0
112	20240417	181000	396126045	2960	2960	2960	2960	0
113	20240417	180900	396126045	2960	2960	2960	2960	0
114	20240417	180800	396126045	2960	2960	2960	2960	0
115	20240417	180700	396126045	2960	2960	2960	2960	0
116	20240417	180600	396126045	2960	2960	2960	2960	0
117	20240417	180500	396126045	2960	2960	2960	2960	0
118	20240417	180400	396126045	2960	2960	2960	2960	0
119	20240417	180300	396126045	2960	2960	2960	2960	0
120	20240417	180200	396126045	2960	2960	2960	2960	0
121	20240417	180100	396126045	2960	2960	2960	2960	0
122	20240417	180000	396126045	2960	2960	2960	2960	6637
123	20240417	175900	396126045	2960	2960	2960	2960	0
124	20240417	175800	396126045	2960	2960	2960	2960	0
125	20240417	175700	396126045	2960	2960	2960	2960	0
126	20240417	175600	396126045	2960	2960	2960	2960	0
127	20240417	175500	396126045	2960	2960	2960	2960	0
128	20240417	175400	396126045	2960	2960	2960	2960	0
129	20240417	175300	396126045	2960	2960	2960	2960	0
130	20240417	175200	396126045	2960	2960	2960	2960	0
131	20240417	175100	396126045	2960	2960	2960	2960	0
132	20240417	175000	396126045	2960	2960	2960	2960	0
133	20240417	174900	396126045	2960	2960	2960	2960	0
134	20240417	174800	396126045	2960	2960	2960	2960	0
135	20240417	174700	396126045	2960	2960	2960	2960	0
136	20240417	174600	396126045	2960	2960	2960	2960	0
137	20240417	174500	396126045	2960	2960	2960	2960	0
138	20240417	174400	396126045	2960	2960	2960	2960	0
139	20240417	174300	396126045	2960	2960	2960	2960	0
140	20240417	174200	396126045	2960	2960	2960	2960	0
141	20240417	174100	396126045	2960	2960	2960	2960	0
142	20240417	174000	396126045	2960	2960	2960	2960	0
143	20240417	173900	396126045	2960	2960	2960	2960	0
144	20240417	173800	396126045	2960	2960	2960	2960	0
145	20240417	173700	396126045	2960	2960	2960	2960	0
146	20240417	173600	396126045	2960	2960	2960	2960	0
147	20240417	173500	396126045	2960	2960	2960	2960	0
148	20240417	173400	396126045	2960	2960	2960	2960	0
149	20240417	173300	396126045	2960	2960	2960	2960	0
150	20240417	173200	396126045	2960	2960	2960	2960	0
151	20240417	173100	396126045	2960	2960	2960	2960	0
152	20240417	173000	396126045	2960	2960	2960	2960	6637
153	20240417	172900	396126045	2960	2960	2960	2960	0
154	20240417	172800	396126045	2960	2960	2960	2960	0
155	20240417	172700	396126045	2960	2960	2960	2960	0
156	20240417	172600	396126045	2960	2960	2960	2960	0
157	20240417	172500	396126045	2960	2960	2960	2960	0
158	20240417	172400	396126045	2960	2960	2960	2960	0
159	20240417	172300	396126045	2960	2960	2960	2960	0
160	20240417	172200	396126045	2960	2960	2960	2960	0
161	20240417	172100	396126045	2960	2960	2960	2960	0
162	20240417	172000	396126045	2960	2960	2960	2960	0
163	20240417	171900	396126045	2960	2960	2960	2960	0
164	20240417	171800	396126045	2960	2960	2960	2960	0
165	20240417	171700	396126045	2960	2960	2960	2960	0
166	20240417	171600	396126045	2960	2960	2960	2960	0
167	20240417	171500	396126045	2960	2960	2960	2960	0
168	20240417	171400	396126045	2960	2960	2960	2960	0
169	20240417	171300	396126045	2960	2960	2960	2960	0
170	20240417	171200	396126045	2960	2960	2960	2960	0
171	20240417	171100	396126045	2960	2960	2960	2960	0
172	20240417	171000	396126045	2960	2960	2960	2960	0
173	20240417	170900	396126045	2960	2960	2960	2960	0
174	20240417	170800	396126045	2960	2960	2960	2960	0
175	20240417	170700	396126045	2960	2960	2960	2960	0
176	20240417	170600	396126045	2960	2960	2960	2960	0
177	20240417	170500	396126045	2960	2960	2960	2960	0
178	20240417	170400	396126045	2960	2960	2960	2960	0
179	20240417	170300	396126045	2960	2960	2960	2960	0
180	20240417	170200	396126045	2960	2960	2960	2960	0
181	20240417	170100	396126045	2960	2960	2960	2960	0
182	20240417	170000	396126045	2960	2960	2960	2960	6637
183	20240417	165900	396126045	2960	2960	2960	2960	0
184	20240417	165800	396126045	2960	2960	2960	2960	0
185	20240417	165700	396126045	2960	2960	2960	2960	0
186	20240417	165600	396126045	2960	2960	2960	2960	0
187	20240417	165500	396126045	2960	2960	2960	2960	0
188	20240417	165400	396126045	2960	2960	2960	2960	0
189	20240417	165300	396126045	2960	2960	2960	2960	0
190	20240417	165200	396126045	2960	2960	2960	2960	0
191	20240417	165100	396126045	2960	2960	2960	2960	0
192	20240417	165000	396126045	2960	2960	2960	2960	0
193	20240417	164900	396126045	2960	2960	2960	2960	0
194	20240417	164800	396126045	2960	2960	2960	2960	0
195	20240417	164700	396126045	2960	2960	2960	2960	0
196	20240417	164600	396126045	2960	2960	2960	2960	0
197	20240417	164500	396126045	2960	2960	2960	2960	0
198	20240417	164400	396126045	2960	2960	2960	2960	0
199	20240417	164300	396126045	2960	2960	2960	2960	0
200	20240417	164200	396126045	2960	2960	2960	2960	0
201	20240417	164100	396126045	2960	2960	2960	2960	0
202	20240417	164000	396126045	2960	2960	2960	2960	0
203	20240417	163900	396126045	2960	2960	2960	2960	0
204	20240417	163800	396126045	2960	2960	2960	2960	0
205	20240417	163700	396126045	2960	2960	2960	2960	0
206	20240417	163600	396126045	2960	2960	2960	2960	0
207	20240417	163500	396126045	2960	2960	2960	2960	0
208	20240417	163400	396126045	2960	2960	2960	2960	0
209	20240417	163300	396126045	2960	2960	2960	2960	0
210	20240417	163200	396126045	2960	2960	2960	2960	0
211	20240417	163100	396126045	2960	2960	2960	2960	0
212	20240417	163000	396126045	2960	2960	2960	2960	6637
213	20240417	162900	396126045	2960	2960	2960	2960	0
214	20240417	162800	396126045	2960	2960	2960	2960	0
215	20240417	162700	396126045	2960	2960	2960	2960	0
216	20240417	162600	396126045	2960	2960	2960	2960	0
217	20240417	162500	396126045	2960	2960	2960	2960	0
218	20240417	162400	396126045	2960	2960	2960	2960	0
219	20240417	162300	396126045	2960	2960	2960	2960	0
220	20240417	162200	396126045	2960	2960	2960	2960	0
221	20240417	162100	396126045	2960	2960	2960	2960	0
222	20240417	162000	396126045	2960	2960	2960	2960	0
223	20240417	161900	396126045	2960	2960	2960	2960	0
224	20240417	161800	396126045	2960	2960	2960	2960	0
225	20240417	161700	396126045	2960	2960	2960	2960	0
226	20240417	161600	396126045	2960	2960	2960	2960	0
227	20240417	161500	396126045	2960	2960	2960	2960	0
228	20240417	161400	396126045	2960	2960	2960	2960	0
229	20240417	161300	396126045	2960	2960	2960	2960	0
230	20240417	161200	396126045	2960	2960	2960	2960	0
231	20240417	161100	396126045	2960	2960	2960	2960	0
232	20240417	161000	396126045	2960	2960	2960	2960	0
233	20240417	160900	396126045	2960	2960	2960	2960	0
234	20240417	160800	396126045	2960	2960	2960	2960	0
235	20240417	160700	396126045	2960	2960	2960	2960	0
236	20240417	160600	396126045	2960	2960	2960	2960	0
237	20240417	160500	396126045	2960	2960	2960	2960	0
238	20240417	160400	396126045	2960	2960	2960	2960	0
239	20240417	160300	396126045	2960	2960	2960	2960	0
240	20240417	160200	396126045	2960	2960	2960	2960	0
241	20240417	160100	396126045	2960	2960	2960	2960	0
242	20240417	160000	396126045	2960	2960	2960	2960	6637
243	20240417	155900	396126045	2960	2960	2960	2960	0
244	20240417	155800	396126045	2960	2960	2960	2960	0
245	20240417	155700	396126045	2960	2960	2960	2960	0
246	20240417	155600	396126045	2960	2960	2960	2960	0
247	20240417	155500	396126045	2960	2960	2960	2960	0
248	20240417	155400	396126045	2960	2960	2960	2960	0
249	20240417	155300	396126045	2960	2960	2960	2960	0
250	20240417	155200	396126045	2960	2960	2960	2960	0
251	20240417	155100	396126045	2960	2960	2960	2960	0
252	20240417	155000	396126045	2960	2960	2960	2960	0
253	20240417	154900	396126045	2960	2960	2960	2960	0
254	20240417	154800	396126045	2960	2960	2960	2960	0
255	20240417	154700	396126045	2960	2960	2960	2960	0
256	20240417	154600	396126045	2960	2960	2960	2960	0
257	20240417	154500	396126045	2960	2960	2960	2960	0
258	20240417	154400	396126045	2960	2960	2960	2960	0
259	20240417	154300	396126045	2960	2960	2960	2960	0
260	20240417	154200	396126045	2960	2960	2960	2960	0
261	20240417	154100	396126045	2960	2960	2960	2960	0
262	20240417	154000	396126045	2960	2960	2960	2960	0
263	20240417	153900	396126045	2960	2960	2960	2960	0
264	20240417	153800	396126045	2960	2960	2960	2960	0
265	20240417	153700	396126045	2960	2960	2960	2960	0
266	20240417	153600	396126045	2960	2960	2960	2960	0
267	20240417	153500	396126045	2960	2960	2960	2960	0
268	20240417	153400	396126045	2960	2960	2960	2960	0
269	20240417	153300	396126045	2960	2960	2960	2960	0
270	20240417	153200	396126045	2960	2960	2960	2960	0
271	20240417	153100	396126045	2960	2960	2960	2960	0
272	20240417	153000	396126045	2960	2960	2960	2960	13274
273	20240417	152900	376480525	2950	2950	2950	2950	0
274	20240417	152800	376480525	2950	2950	2950	2950	0
275	20240417	152700	376480525	2950	2950	2950	2950	0
276	20240417	152600	376480525	2950	2950	2950	2950	0
277	20240417	152500	376480525	2950	2950	2950	2950	0
278	20240417	152400	376480525	2950	2950	2950	2950	0
279	20240417	152300	376480525	2950	2950	2950	2950	0
280	20240417	152200	376480525	2950	2950	2950	2950	0
281	20240417	152100	376480525	2950	2950	2950	2950	0
282	20240417	152000	376480525	2950	2950	2950	2950	0
283	20240417	151900	376480525	2950	2950	2950	2950	7
284	20240417	151800	376459875	2955	2955	2955	2955	630
285	20240417	151700	374598225	2955	2955	2960	2955	273
286	20240417	151600	373790175	2955	2955	2955	2955	2
287	20240417	151500	373784265	2955	2955	2960	2955	14
288	20240417	151400	373742870	2955	2960	2960	2955	101
289	20240417	151300	373443915	2960	2960	2960	2960	77
290	20240417	151200	373215995	2960	2950	2960	2950	101
291	20240417	151100	372917910	2950	2950	2950	2950	75
292	20240417	151000	372696660	2955	2950	2960	2950	126
293	20240417	150900	372324700	2955	2960	2960	2955	77
294	20240417	150800	372097155	2955	2955	2955	2955	75
295	20240417	150700	371875530	2955	2955	2955	2955	75
296	20240417	150600	371653905	2955	2960	2960	2955	175
297	20240417	150500	371136280	2955	2955	2955	2955	165
298	20240417	150400	370648705	2955	2955	2955	2955	128
299	20240417	150300	370270465	2955	2955	2955	2955	106
300	20240417	150200	369957235	2955	2955	2955	2955	75
301	20240417	150100	369735610	2955	2955	2955	2955	419
302	20240417	150000	368497465	2955	2950	2955	2950	381
303	20240417	145900	367373140	2950	2950	2950	2950	224
304	20240417	145800	366712340	2950	2950	2955	2950	1184
305	20240417	145700	363214285	2955	2955	2955	2950	256
306	20240417	145600	362458565	2950	2955	2955	2950	296
307	20240417	145500	361583950	2955	2955	2955	2955	294
308	20240417	145400	360715180	2955	2955	2955	2955	160
309	20240417	145300	360242380	2955	2955	2955	2955	256
310	20240417	145200	359485900	2955	2955	2955	2955	292
311	20240417	145100	358623040	2955	2955	2955	2955	175
312	20240417	145000	358105915	2955	2955	2955	2955	408
313	20240417	144900	356900275	2955	2955	2955	2950	200
314	20240417	144800	356309650	2955	2950	2955	2950	256
315	20240417	144700	355554105	2950	2950	2955	2950	398
316	20240417	144600	354379785	2950	2955	2955	2950	188
317	20240417	144500	353825095	2950	2950	2950	2950	294
318	20240417	144400	352957795	2950	2950	2955	2950	210
319	20240417	144300	352338080	2950	2950	2955	2950	256
320	20240417	144200	351582780	2950	2950	2950	2950	231
321	20240417	144100	350901330	2955	2950	2955	2950	303
322	20240417	144000	350007430	2950	2950	2955	2950	373
323	20240417	143900	348906975	2950	2950	2950	2950	99
324	20240417	143800	348614925	2950	2950	2955	2950	278
325	20240417	143700	347794815	2950	2955	2955	2950	149
326	20240417	143600	347355010	2950	2950	2950	2950	224
327	20240417	143500	346694210	2950	2955	2955	2950	363
328	20240417	143400	345622440	2955	2955	2960	2955	241
329	20240417	143300	344910275	2955	2955	2955	2955	91
330	20240417	143200	344641370	2955	2955	2960	2955	842
331	20240417	143100	342150760	2960	2955	2960	2955	228
332	20240417	143000	341477010	2955	2955	2955	2955	321
333	20240417	142900	340528455	2955	2955	2960	2955	219
334	20240417	142800	339881305	2960	2955	2960	2955	150
335	20240417	142700	339438050	2955	2955	2955	2955	300
336	20240417	142600	338551550	2955	2955	2960	2955	181
337	20240417	142500	338016690	2955	2955	2960	2955	519
338	20240417	142400	336482540	2955	2955	2960	2955	191
339	20240417	142300	335918120	2955	2955	2960	2955	143
340	20240417	142200	335495505	2955	2950	2955	2950	369
341	20240417	142100	334406380	2950	2955	2955	2950	230
342	20240417	142000	333727630	2950	2950	2955	2950	366
343	20240417	141900	332647920	2955	2955	2955	2950	216
344	20240417	141800	332010390	2955	2955	2955	2950	209
345	20240417	141700	331393235	2955	2950	2955	2950	267
346	20240417	141600	330604690	2955	2955	2955	2950	184
347	20240417	141500	330061345	2955	2955	2955	2955	319
348	20240417	141400	329118700	2955	2955	2955	2955	232
349	20240417	141300	328433140	2955	2955	2960	2955	231
350	20240417	141200	327750530	2960	2955	2960	2955	209
351	20240417	141100	327132885	2955	2960	2960	2955	236
352	20240417	141000	326435455	2955	2955	2955	2955	387
353	20240417	140900	325291870	2955	2955	2955	2955	223
354	20240417	140800	324632905	2960	2955	2960	2955	268
355	20240417	140700	323840450	2955	2960	2960	2955	273
356	20240417	140600	323033730	2955	2955	2965	2955	140
357	20240417	140500	322619920	2950	2950	2965	2950	419
358	20240417	140400	321383045	2950	2950	2950	2950	243
359	20240417	140300	320666195	2950	2950	2955	2950	205
360	20240417	140200	320061425	2950	2950	2950	2950	217
361	20240417	140100	319421275	2950	2950	2950	2950	179
362	20240417	140000	318893225	2950	2950	2955	2950	443
363	20240417	135900	317586360	2955	2955	2960	2950	91
364	20240417	135800	317317850	2955	2960	2960	2950	214
365	20240417	135700	316685520	2955	2955	2960	2955	327
366	20240417	135600	315719225	2955	2955	2960	2955	211
367	20240417	135500	315095710	2950	2950	2955	2950	317
368	20240417	135400	314160555	2950	2955	2955	2950	211
369	20240417	135300	313537635	2955	2950	2955	2950	307
370	20240417	135200	312631485	2950	2955	2955	2950	213
371	20240417	135100	312002910	2955	2950	2955	2950	214
372	20240417	135000	311371525	2950	2950	2955	2950	304
373	20240417	134900	310474715	2950	2950	2955	2950	235
374	20240417	134800	309781415	2950	2950	2950	2950	242
375	20240417	134700	309067515	2950	2950	2955	2950	367
376	20240417	134600	307984615	2950	2950	2950	2950	86
377	20240417	134500	307730915	2950	2950	2950	2950	425
378	20240417	134400	306477165	2950	2950	2950	2950	245
379	20240417	134300	305754415	2955	2950	2955	2950	242
380	20240417	134200	305040465	2950	2950	2950	2950	291
381	20240417	134100	304182015	2950	2955	2955	2950	89
382	20240417	134000	303919460	2950	2950	2950	2950	347
383	20240417	133900	302895810	2950	2950	2950	2950	263
384	20240417	133800	302119960	2955	2950	2955	2950	275
385	20240417	133700	301308705	2950	2950	2950	2950	187
386	20240417	133600	300757055	2950	2950	2955	2950	288
387	20240417	133500	299907450	2950	2950	2950	2950	284
388	20240417	133400	299069650	2950	2950	2950	2950	195
389	20240417	133300	298494400	2950	2955	2955	2950	232
390	20240417	133200	297809875	2950	2950	2950	2950	278
391	20240417	133100	296989775	2950	2950	2950	2950	202
392	20240417	133000	296393875	2950	2950	2950	2950	246
393	20240417	132900	295668175	2950	2955	2955	2950	534
394	20240417	132800	294091180	2950	2955	2955	2950	249
395	20240417	132700	293356365	2955	2950	2955	2950	235
396	20240417	132600	292663110	2955	2950	2955	2950	437
397	20240417	132500	291373460	2950	2950	2955	2950	713
398	20240417	132400	289267440	2955	2950	2955	2950	267
399	20240417	132300	288479770	2955	2950	2955	2950	317
400	20240417	132200	287544605	2955	2955	2955	2950	256
401	20240417	132100	286789315	2955	2950	2955	2950	1175
402	20240417	132000	283318065	2950	2950	2950	2950	337
403	20240417	131900	282323915	2950	2950	2955	2950	181
404	20240417	131800	281789960	2950	2950	2950	2950	303
405	20240417	131700	280896110	2950	2950	2950	2950	249
406	20240417	131600	280161560	2955	2950	2960	2950	742
407	20240417	131500	277966770	2950	2955	2955	2950	336
408	20240417	131400	276974980	2955	2955	2955	2955	174
409	20240417	131300	276460810	2950	2950	2955	2950	302
410	20240417	131200	275569860	2950	2950	2955	2950	185
411	20240417	131100	275024085	2955	2955	2955	2950	290
412	20240417	131000	274168485	2955	2950	2955	2950	369
413	20240417	130900	273079820	2955	2950	2955	2950	217
414	20240417	130800	272439285	2950	2950	2955	2950	361
415	20240417	130700	271374035	2950	2955	2955	2950	170
416	20240417	130600	270872465	2955	2955	2955	2955	214
417	20240417	130500	270240095	2955	2955	2960	2955	368
418	20240417	130400	269152535	2955	2955	2960	2955	202
419	20240417	130300	268555620	2955	2955	2955	2955	239
420	20240417	130200	267849375	2955	2960	2960	2955	243
421	20240417	130100	267131250	2955	2955	2955	2955	228
422	20240417	130000	266457510	2955	2955	2955	2955	398
423	20240417	125900	265281420	2955	2955	2955	2955	173
424	20240417	125800	264770205	2955	2955	2960	2955	281
425	20240417	125700	263939750	2955	2955	2955	2955	236
426	20240417	125600	263242370	2955	2955	2955	2955	173
427	20240417	125500	262731155	2955	2955	2960	2955	451
428	20240417	125400	261398445	2955	2955	2955	2955	152
429	20240417	125300	260949285	2955	2955	2955	2955	224
430	20240417	125200	260287365	2955	2955	2955	2955	302
431	20240417	125100	259394955	2955	2955	2955	2955	200
432	20240417	125000	258803955	2955	2955	2960	2955	333
433	20240417	124900	257819890	2955	2955	2960	2955	292
434	20240417	124800	256956980	2955	2955	2955	2955	211
435	20240417	124700	256333475	2955	2955	2955	2950	194
436	20240417	124600	255760580	2955	2955	2955	2955	284
437	20240417	124500	254921360	2955	2955	2955	2955	415
438	20240417	124400	253695035	2955	2955	2955	2955	209
439	20240417	124300	253077440	2955	2955	2960	2950	240
440	20240417	124200	252368300	2955	2955	2955	2955	398
441	20240417	124100	251192210	2955	2955	2955	2955	179
442	20240417	124000	250663265	2950	2955	2955	2950	454
443	20240417	123900	249322315	2955	2955	2955	2955	208
444	20240417	123800	248707675	2955	2955	2955	2955	283
445	20240417	123700	247871410	2955	2960	2960	2955	118
446	20240417	123600	247522705	2955	2955	2955	2955	224
447	20240417	123500	246860785	2955	2955	2960	2955	1098
448	20240417	123400	243612695	2955	2955	2955	2955	163
449	20240417	123300	243131030	2960	2960	2960	2955	422
450	20240417	123200	241882215	2965	2960	2965	2960	271
451	20240417	123100	241079555	2965	2955	2965	2955	12838
452	20240417	123000	203137515	2955	2955	2960	2955	372
453	20240417	122900	202038055	2955	2955	2955	2955	219
454	20240417	122800	201390910	2960	2955	2960	2955	201
455	20240417	122700	200796935	2955	2960	2960	2955	156
456	20240417	122600	200335935	2960	2965	2980	2955	2416
457	20240417	122500	193181005	2980	2960	2980	2955	1013
458	20240417	122400	190171425	2960	2960	2960	2955	276
459	20240417	122300	189354675	2960	2960	2960	2960	264
460	20240417	122200	188573235	2960	2960	2965	2960	160
461	20240417	122100	188099470	2960	2960	2960	2960	326
462	20240417	122000	187134510	2960	2960	2960	2960	212
463	20240417	121900	186506990	2965	2960	2965	2960	198
464	20240417	121800	185920905	2960	2960	2960	2960	329
465	20240417	121700	184947065	2960	2960	2965	2960	232
466	20240417	121600	184260310	2960	2960	2960	2960	165
467	20240417	121500	183771910	2960	2960	2965	2960	353
468	20240417	121400	182727025	2960	2960	2965	2960	184
469	20240417	121300	182182380	2960	2960	2960	2960	990
470	20240417	121200	179251980	2960	2955	2960	2955	308
471	20240417	121100	178341480	2955	2955	2960	2955	664
472	20240417	121000	176377350	2955	2955	2960	2955	303
473	20240417	120900	175481980	2955	2960	2960	2955	206
474	20240417	120800	174873135	2955	2955	2955	2955	2446
475	20240417	120700	167645205	2960	2955	2960	2955	177
476	20240417	120600	167122120	2960	2955	2960	2955	223
477	20240417	120500	166463050	2955	2955	2960	2955	344
478	20240417	120400	165446450	2955	2955	2960	2955	242
479	20240417	120300	164731305	2955	2955	2960	2955	215
480	20240417	120200	164095955	2955	2955	2960	2955	266
481	20240417	120100	163309885	2955	2955	2960	2955	158
482	20240417	120000	162842990	2955	2955	2960	2955	279
483	20240417	115900	162018535	2955	2955	2955	2955	264
484	20240417	115800	161238415	2955	2960	2960	2955	262
485	20240417	115700	160464180	2955	2955	2955	2955	214
486	20240417	115600	159831810	2960	2955	2960	2955	368
487	20240417	115500	158744345	2955	2955	2955	2955	212
488	20240417	115400	158117885	2955	2955	2960	2955	272
489	20240417	115300	157313625	2955	2955	2955	2955	359
490	20240417	115200	156252780	2960	2965	2965	2955	112
491	20240417	115100	155921710	2960	2955	2960	2955	278
492	20240417	115000	155099775	2960	2955	2960	2955	302
493	20240417	114900	154207200	2955	2955	2960	2955	194
494	20240417	114800	153633765	2955	2955	2955	2955	320
495	20240417	114700	152688165	2955	2955	2960	2955	232
496	20240417	114600	152002595	2955	2955	2955	2955	387
497	20240417	114500	150859010	2955	2955	2955	2955	150
498	20240417	114400	150415760	2955	2955	2955	2955	276
499	20240417	114300	149600180	2955	2955	2955	2955	322
500	20240417	114200	148648670	2955	2955	2960	2955	172
501	20240417	114100	148140385	2955	2955	2955	2955	333
502	20240417	114000	147156370	2955	2955	2955	2955	302
503	20240417	113900	146263960	2955	2955	2955	2955	130
504	20240417	113800	145879810	2955	2960	2960	2955	151
505	20240417	113700	145432980	2955	2960	2960	2955	282
506	20240417	113600	144598560	2960	2960	2960	2960	260
507	20240417	113500	143828960	2965	2960	2965	2960	330
508	20240417	113400	142851945	2965	2960	2965	2960	275
509	20240417	113300	142037415	2960	2960	2965	2960	139
510	20240417	113200	141625965	2960	2960	2960	2960	193
511	20240417	113100	141054685	2960	2960	2960	2960	339
512	20240417	113000	140051245	2960	2960	2960	2960	286
513	20240417	112900	139204685	2965	2960	2965	2960	159
514	20240417	112800	138733795	2965	2960	2965	2960	400
515	20240417	112700	137549575	2960	2965	2970	2960	141
516	20240417	112600	137131945	2960	2965	2965	2960	310
517	20240417	112500	136214330	2960	2960	2960	2960	307
518	20240417	112400	135305610	2965	2960	2965	2960	518
519	20240417	112300	133770250	2960	2960	2965	2960	212
520	20240417	112200	133142710	2960	2965	2965	2960	246
521	20240417	112100	132414540	2965	2965	2965	2960	411
522	20240417	112000	131197470	2965	2960	2965	2960	243
523	20240417	111900	130478180	2960	2960	2960	2960	300
524	20240417	111800	129590180	2960	2960	2960	2960	153
525	20240417	111700	129137300	2960	2960	2960	2960	208
526	20240417	111600	128521620	2960	2960	2960	2960	327
527	20240417	111500	127553700	2960	2960	2965	2960	282
528	20240417	111400	126718950	2960	2960	2960	2960	303
529	20240417	111300	125822070	2960	2965	2965	2960	103
530	20240417	111200	125517115	2960	2965	2965	2960	322
531	20240417	111100	124563970	2960	2960	2960	2960	271
532	20240417	111000	123761810	2960	2960	2965	2960	569
533	20240417	110900	122076070	2960	2960	2960	2960	255
534	20240417	110800	121321270	2965	2960	2965	2960	191
535	20240417	110700	120755650	2960	2965	2965	2960	429
536	20240417	110600	119484545	2960	2960	2965	2960	460
537	20240417	110500	118122445	2965	2960	2965	2960	479
538	20240417	110400	116703635	2960	2960	2965	2960	265
539	20240417	110300	115919200	2960	2960	2960	2960	189
540	20240417	110200	115359760	2960	2965	2965	2960	198
541	20240417	110100	114773525	2960	2960	2965	2960	311
542	20240417	110000	113852960	2960	2960	2965	2960	312
543	20240417	105900	112929435	2965	2960	2965	2960	332
544	20240417	105800	111946610	2965	2965	2965	2960	150
545	20240417	105700	111502235	2965	2970	2970	2965	2558
546	20240417	105600	103917760	2965	2965	2965	2965	300
547	20240417	105500	103028260	2965	2965	2970	2965	253
548	20240417	105400	102278105	2965	2970	2975	2965	997
549	20240417	105300	99316850	2970	2970	2970	2970	86
550	20240417	105200	99061430	2970	2970	2970	2970	175
551	20240417	105100	98541680	2970	2975	2975	2970	117
552	20240417	105000	98193980	2975	2970	2975	2970	466
553	20240417	104900	96809880	2975	2970	2975	2970	76
554	20240417	104800	96584155	2970	2975	2975	2970	575
555	20240417	104700	94873905	2970	2970	2970	2970	75
556	20240417	104600	94651155	2970	2970	2970	2970	75
557	20240417	104500	94428405	2970	2970	2970	2970	240
558	20240417	104400	93715605	2970	2970	2970	2970	75
559	20240417	104300	93492855	2970	2970	2970	2970	75
560	20240417	104200	93270105	2975	2970	2975	2970	392
561	20240417	104100	92105825	2970	2970	2970	2970	75
562	20240417	104000	91883075	2970	2970	2970	2970	150
563	20240417	103900	91437575	2975	2975	2975	2970	137
564	20240417	103800	91030625	2970	2970	2970	2970	75
565	20240417	103700	90807875	2970	2970	2970	2970	75
566	20240417	103600	90585125	2965	2970	2970	2965	1075
567	20240417	103500	87397335	2970	2970	2970	2970	150
568	20240417	103400	86951835	2975	2970	2975	2970	108
569	20240417	103300	86630910	2970	2970	2970	2970	75
570	20240417	103200	86408160	2970	2975	2975	2970	77
571	20240417	103100	86179465	2970	2975	2975	2970	76
572	20240417	103000	85953740	2965	2970	2970	2965	265
573	20240417	102900	85167570	2970	2970	2970	2970	75
574	20240417	102800	84944820	2970	2965	2970	2965	625
575	20240417	102700	83088945	2965	2965	2965	2965	75
576	20240417	102600	82866570	2970	2970	2970	2965	282
577	20240417	102500	82029405	2970	2965	2970	2965	151
578	20240417	102400	81581685	2970	2970	2970	2965	128
579	20240417	102300	81201900	2965	2965	2965	2965	75
580	20240417	102200	80979525	2965	2970	2970	2965	76
581	20240417	102100	80754180	2970	2970	2970	2965	77
582	20240417	102000	80525865	2970	2970	2970	2965	2862
583	20240417	101900	72039580	2965	2970	2970	2965	1725
584	20240417	101800	66924380	2965	2965	2965	2965	75
585	20240417	101700	66702005	2970	2970	2970	2970	2751
586	20240417	101600	58531535	2975	2975	2975	2970	576
587	20240417	101500	56820730	2970	2970	2975	2970	153
588	20240417	101400	56366305	2975	2975	2975	2970	225
589	20240417	101300	55697305	2975	2970	2975	2970	325
590	20240417	101200	54731555	2975	2970	2975	2970	88
591	20240417	101100	54470180	2975	2970	2975	2970	296
592	20240417	101000	53590055	2970	2970	2975	2970	161
593	20240417	100900	53111830	2975	2970	2975	2970	91
594	20240417	100800	52841480	2975	2975	2975	2970	440
595	20240417	100700	51533020	2975	2975	2975	2970	108
596	20240417	100600	51212095	2975	2975	2975	2970	144
597	20240417	100500	50784320	2970	2970	2975	2970	511
598	20240417	100400	49264980	2975	2970	2975	2970	77
599	20240417	100300	49036280	2975	2975	2975	2970	194
600	20240417	100200	48459505	2975	2975	2975	2970	177
601	20240417	100100	47933555	2975	2975	2975	2970	428
602	20240417	100000	46660630	2970	2970	2975	2970	183
603	20240417	095900	46116955	2975	2970	2975	2970	77
604	20240417	095800	45888255	2975	2975	2975	2975	27
605	20240417	095700	45807930	2975	2975	2975	2975	75
606	20240417	095600	45584805	2975	2975	2975	2970	652
607	20240417	095500	43645480	2975	2970	2975	2970	173
608	20240417	095400	43131555	2970	2975	2975	2970	76
609	20240417	095300	42905830	2975	2975	2975	2970	160
610	20240417	095200	42430205	2975	2980	2980	2975	9
611	20240417	095100	42403420	2980	2975	2980	2970	1160
612	20240417	095000	38952785	2975	2970	2975	2970	173
613	20240417	094900	38438860	2975	2980	2980	2970	661
614	20240417	094800	36475340	2980	2980	2980	2970	93
615	20240417	094700	36198950	2980	2980	2980	2970	102
616	20240417	094600	35895740	2980	2970	2980	2970	78
617	20240417	094500	35664050	2970	2970	2980	2970	357
618	20240417	094400	34602690	2975	2975	2980	2975	4138
619	20240417	094300	22291845	2980	2980	2980	2975	99
620	20240417	094200	21997200	2980	2980	2980	2975	186
621	20240417	094100	21443295	2980	2980	2980	2975	207
622	20240417	094000	20826810	2975	2975	2975	2975	750
623	20240417	093900	18595560	2980	2980	2980	2980	5
624	20240417	093800	18580660	2980	2980	2980	2980	236
625	20240417	093700	17877380	2980	2980	2980	2980	0
626	20240417	093600	17877380	2980	2980	2980	2980	106
627	20240417	093500	17561500	2980	2980	2980	2980	2
628	20240417	093400	17555540	2980	2980	2980	2980	16
629	20240417	093300	17507860	2980	2980	2980	2980	0
630	20240417	093200	17507860	2980	2980	2980	2980	1
631	20240417	093100	17504880	2980	2975	2980	2975	1946
632	20240417	093000	11714380	2975	2975	2975	2975	10
633	20240417	092900	11684630	2975	2975	2975	2975	0
634	20240417	092800	11684630	2975	2975	2975	2975	405
635	20240417	092700	10479755	2975	2975	2975	2975	3
636	20240417	092600	10470830	2975	2975	2975	2975	3
637	20240417	092500	10461905	2975	2975	2975	2975	0
638	20240417	092400	10461905	2975	2975	2975	2975	3
639	20240417	092300	10452980	2975	2975	2975	2975	30
640	20240417	092200	10363730	2975	2975	2975	2975	1
641	20240417	092100	10360755	2975	2970	2975	2970	19
642	20240417	092000	10304305	2975	2975	2975	2975	222
643	20240417	091900	9643855	2975	2975	2975	2975	1
644	20240417	091800	9640880	2975	2975	2975	2975	0
645	20240417	091700	9640880	2975	2975	2975	2975	5
646	20240417	091600	9626005	2970	2970	2970	2970	600
647	20240417	091500	7844005	2975	2975	2975	2975	10
648	20240417	091400	7814255	2975	2975	2975	2975	236
649	20240417	091300	7112155	2975	2975	2975	2975	281
650	20240417	091200	6276180	2975	2975	2975	2975	284
651	20240417	091100	5431280	2975	2975	2975	2975	374
652	20240417	091000	4318630	2975	2975	2975	2970	85
653	20240417	090900	4066055	2970	2975	2975	2970	77
654	20240417	090800	3837280	2975	2975	2975	2975	58
655	20240417	090700	3664730	2975	2975	2975	2975	50
656	20240417	090600	3515980	2970	2970	2970	2970	338
657	20240417	090500	2512120	2975	2975	2975	2975	63
658	20240417	090400	2324695	2975	2975	2975	2975	10
659	20240417	090300	2294945	2975	2975	2975	2975	3
660	20240417	090200	2286020	2970	2970	2975	2970	206
661	20240417	090100	1674080	2975	2975	2975	2975	1
662	20240417	090000	1671105	2970	2980	2980	2970	562