KissMeData/291810/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	203700	189301010	2980	2980	2980	2980	836
3	20240417	203600	189301010	2980	2980	2980	2980	0
4	20240417	203500	189301010	2980	2980	2980	2980	0
5	20240417	203400	189301010	2980	2980	2980	2980	0
6	20240417	203300	189301010	2980	2980	2980	2980	0
7	20240417	203200	189301010	2980	2980	2980	2980	0
8	20240417	203100	189301010	2980	2980	2980	2980	0
9	20240417	203000	189301010	2980	2980	2980	2980	0
10	20240417	202900	189301010	2980	2980	2980	2980	0
11	20240417	202800	189301010	2980	2980	2980	2980	0
12	20240417	202700	189301010	2980	2980	2980	2980	0
13	20240417	202600	189301010	2980	2980	2980	2980	0
14	20240417	202500	189301010	2980	2980	2980	2980	0
15	20240417	202400	189301010	2980	2980	2980	2980	0
16	20240417	202300	189301010	2980	2980	2980	2980	0
17	20240417	202200	189301010	2980	2980	2980	2980	0
18	20240417	202100	189301010	2980	2980	2980	2980	0
19	20240417	202000	189301010	2980	2980	2980	2980	0
20	20240417	201900	189301010	2980	2980	2980	2980	0
21	20240417	201800	189301010	2980	2980	2980	2980	0
22	20240417	201700	189301010	2980	2980	2980	2980	0
23	20240417	201600	189301010	2980	2980	2980	2980	0
24	20240417	201500	189301010	2980	2980	2980	2980	0
25	20240417	201400	189301010	2980	2980	2980	2980	0
26	20240417	201300	189301010	2980	2980	2980	2980	0
27	20240417	201200	189301010	2980	2980	2980	2980	0
28	20240417	201100	189301010	2980	2980	2980	2980	0
29	20240417	201000	189301010	2980	2980	2980	2980	0
30	20240417	200900	189301010	2980	2980	2980	2980	0
31	20240417	200800	189301010	2980	2980	2980	2980	0
32	20240417	200700	189301010	2980	2980	2980	2980	836
33	20240417	200600	189301010	2980	2980	2980	2980	0
34	20240417	200500	189301010	2980	2980	2980	2980	0
35	20240417	200400	189301010	2980	2980	2980	2980	0
36	20240417	200300	189301010	2980	2980	2980	2980	0
37	20240417	200200	189301010	2980	2980	2980	2980	0
38	20240417	200100	189301010	2980	2980	2980	2980	0
39	20240417	200000	189301010	2980	2980	2980	2980	0
40	20240417	195900	189301010	2980	2980	2980	2980	0
41	20240417	195800	189301010	2980	2980	2980	2980	0
42	20240417	195700	189301010	2980	2980	2980	2980	0
43	20240417	195600	189301010	2980	2980	2980	2980	0
44	20240417	195500	189301010	2980	2980	2980	2980	0
45	20240417	195400	189301010	2980	2980	2980	2980	0
46	20240417	195300	189301010	2980	2980	2980	2980	0
47	20240417	195200	189301010	2980	2980	2980	2980	0
48	20240417	195100	189301010	2980	2980	2980	2980	0
49	20240417	195000	189301010	2980	2980	2980	2980	0
50	20240417	194900	189301010	2980	2980	2980	2980	0
51	20240417	194800	189301010	2980	2980	2980	2980	0
52	20240417	194700	189301010	2980	2980	2980	2980	0
53	20240417	194600	189301010	2980	2980	2980	2980	0
54	20240417	194500	189301010	2980	2980	2980	2980	0
55	20240417	194400	189301010	2980	2980	2980	2980	0
56	20240417	194300	189301010	2980	2980	2980	2980	0
57	20240417	194200	189301010	2980	2980	2980	2980	0
58	20240417	194100	189301010	2980	2980	2980	2980	0
59	20240417	194000	189301010	2980	2980	2980	2980	0
60	20240417	193900	189301010	2980	2980	2980	2980	0
61	20240417	193800	189301010	2980	2980	2980	2980	0
62	20240417	193700	189301010	2980	2980	2980	2980	836
63	20240417	193600	189301010	2980	2980	2980	2980	0
64	20240417	193500	189301010	2980	2980	2980	2980	0
65	20240417	193400	189301010	2980	2980	2980	2980	0
66	20240417	193300	189301010	2980	2980	2980	2980	0
67	20240417	193200	189301010	2980	2980	2980	2980	0
68	20240417	193100	189301010	2980	2980	2980	2980	0
69	20240417	193000	189301010	2980	2980	2980	2980	0
70	20240417	192900	189301010	2980	2980	2980	2980	0
71	20240417	192800	189301010	2980	2980	2980	2980	0
72	20240417	192700	189301010	2980	2980	2980	2980	0
73	20240417	192600	189301010	2980	2980	2980	2980	0
74	20240417	192500	189301010	2980	2980	2980	2980	0
75	20240417	192400	189301010	2980	2980	2980	2980	0
76	20240417	192300	189301010	2980	2980	2980	2980	0
77	20240417	192200	189301010	2980	2980	2980	2980	0
78	20240417	192100	189301010	2980	2980	2980	2980	0
79	20240417	192000	189301010	2980	2980	2980	2980	0
80	20240417	191900	189301010	2980	2980	2980	2980	0
81	20240417	191800	189301010	2980	2980	2980	2980	0
82	20240417	191700	189301010	2980	2980	2980	2980	0
83	20240417	191600	189301010	2980	2980	2980	2980	0
84	20240417	191500	189301010	2980	2980	2980	2980	0
85	20240417	191400	189301010	2980	2980	2980	2980	0
86	20240417	191300	189301010	2980	2980	2980	2980	0
87	20240417	191200	189301010	2980	2980	2980	2980	0
88	20240417	191100	189301010	2980	2980	2980	2980	0
89	20240417	191000	189301010	2980	2980	2980	2980	0
90	20240417	190900	189301010	2980	2980	2980	2980	0
91	20240417	190800	189301010	2980	2980	2980	2980	0
92	20240417	190700	189301010	2980	2980	2980	2980	836
93	20240417	190600	189301010	2980	2980	2980	2980	0
94	20240417	190500	189301010	2980	2980	2980	2980	0
95	20240417	190400	189301010	2980	2980	2980	2980	0
96	20240417	190300	189301010	2980	2980	2980	2980	0
97	20240417	190200	189301010	2980	2980	2980	2980	0
98	20240417	190100	189301010	2980	2980	2980	2980	0
99	20240417	190000	189301010	2980	2980	2980	2980	0
100	20240417	185900	189301010	2980	2980	2980	2980	0
101	20240417	185800	189301010	2980	2980	2980	2980	0
102	20240417	185700	189301010	2980	2980	2980	2980	0
103	20240417	185600	189301010	2980	2980	2980	2980	0
104	20240417	185500	189301010	2980	2980	2980	2980	0
105	20240417	185400	189301010	2980	2980	2980	2980	0
106	20240417	185300	189301010	2980	2980	2980	2980	0
107	20240417	185200	189301010	2980	2980	2980	2980	0
108	20240417	185100	189301010	2980	2980	2980	2980	0
109	20240417	185000	189301010	2980	2980	2980	2980	0
110	20240417	184900	189301010	2980	2980	2980	2980	0
111	20240417	184800	189301010	2980	2980	2980	2980	0
112	20240417	184700	189301010	2980	2980	2980	2980	0
113	20240417	184600	189301010	2980	2980	2980	2980	0
114	20240417	184500	189301010	2980	2980	2980	2980	0
115	20240417	184400	189301010	2980	2980	2980	2980	0
116	20240417	184300	189301010	2980	2980	2980	2980	0
117	20240417	184200	189301010	2980	2980	2980	2980	0
118	20240417	184100	189301010	2980	2980	2980	2980	0
119	20240417	184000	189301010	2980	2980	2980	2980	0
120	20240417	183900	189301010	2980	2980	2980	2980	0
121	20240417	183800	189301010	2980	2980	2980	2980	0
122	20240417	183700	189301010	2980	2980	2980	2980	836
123	20240417	183600	189301010	2980	2980	2980	2980	0
124	20240417	183500	189301010	2980	2980	2980	2980	0
125	20240417	183400	189301010	2980	2980	2980	2980	0
126	20240417	183300	189301010	2980	2980	2980	2980	0
127	20240417	183200	189301010	2980	2980	2980	2980	0
128	20240417	183100	189301010	2980	2980	2980	2980	0
129	20240417	183000	189301010	2980	2980	2980	2980	0
130	20240417	182900	189301010	2980	2980	2980	2980	0
131	20240417	182800	189301010	2980	2980	2980	2980	0
132	20240417	182700	189301010	2980	2980	2980	2980	0
133	20240417	182600	189301010	2980	2980	2980	2980	0
134	20240417	182500	189301010	2980	2980	2980	2980	0
135	20240417	182400	189301010	2980	2980	2980	2980	0
136	20240417	182300	189301010	2980	2980	2980	2980	0
137	20240417	182200	189301010	2980	2980	2980	2980	0
138	20240417	182100	189301010	2980	2980	2980	2980	0
139	20240417	182000	189301010	2980	2980	2980	2980	0
140	20240417	181900	189301010	2980	2980	2980	2980	0
141	20240417	181800	189301010	2980	2980	2980	2980	0
142	20240417	181700	189301010	2980	2980	2980	2980	0
143	20240417	181600	189301010	2980	2980	2980	2980	0
144	20240417	181500	189301010	2980	2980	2980	2980	0
145	20240417	181400	189301010	2980	2980	2980	2980	0
146	20240417	181300	189301010	2980	2980	2980	2980	0
147	20240417	181200	189301010	2980	2980	2980	2980	0
148	20240417	181100	189301010	2980	2980	2980	2980	0
149	20240417	181000	189301010	2980	2980	2980	2980	0
150	20240417	180900	189301010	2980	2980	2980	2980	0
151	20240417	180800	189301010	2980	2980	2980	2980	0
152	20240417	180700	189301010	2980	2980	2980	2980	836
153	20240417	180600	189301010	2980	2980	2980	2980	0
154	20240417	180500	189301010	2980	2980	2980	2980	0
155	20240417	180400	189301010	2980	2980	2980	2980	0
156	20240417	180300	189301010	2980	2980	2980	2980	0
157	20240417	180200	189301010	2980	2980	2980	2980	0
158	20240417	180100	189301010	2980	2980	2980	2980	0
159	20240417	180000	189301010	2980	2980	2980	2980	0
160	20240417	175900	189301010	2980	2980	2980	2980	0
161	20240417	175800	189301010	2980	2980	2980	2980	0
162	20240417	175700	189301010	2980	2980	2980	2980	0
163	20240417	175600	189301010	2980	2980	2980	2980	0
164	20240417	175500	189301010	2980	2980	2980	2980	0
165	20240417	175400	189301010	2980	2980	2980	2980	0
166	20240417	175300	189301010	2980	2980	2980	2980	0
167	20240417	175200	189301010	2980	2980	2980	2980	0
168	20240417	175100	189301010	2980	2980	2980	2980	0
169	20240417	175000	189301010	2980	2980	2980	2980	0
170	20240417	174900	189301010	2980	2980	2980	2980	0
171	20240417	174800	189301010	2980	2980	2980	2980	0
172	20240417	174700	189301010	2980	2980	2980	2980	0
173	20240417	174600	189301010	2980	2980	2980	2980	0
174	20240417	174500	189301010	2980	2980	2980	2980	0
175	20240417	174400	189301010	2980	2980	2980	2980	0
176	20240417	174300	189301010	2980	2980	2980	2980	0
177	20240417	174200	189301010	2980	2980	2980	2980	0
178	20240417	174100	189301010	2980	2980	2980	2980	0
179	20240417	174000	189301010	2980	2980	2980	2980	0
180	20240417	173900	189301010	2980	2980	2980	2980	0
181	20240417	173800	189301010	2980	2980	2980	2980	0
182	20240417	173700	189301010	2980	2980	2980	2980	836
183	20240417	173600	189301010	2980	2980	2980	2980	0
184	20240417	173500	189301010	2980	2980	2980	2980	0
185	20240417	173400	189301010	2980	2980	2980	2980	0
186	20240417	173300	189301010	2980	2980	2980	2980	0
187	20240417	173200	189301010	2980	2980	2980	2980	0
188	20240417	173100	189301010	2980	2980	2980	2980	0
189	20240417	173000	189301010	2980	2980	2980	2980	0
190	20240417	172900	189301010	2980	2980	2980	2980	0
191	20240417	172800	189301010	2980	2980	2980	2980	0
192	20240417	172700	189301010	2980	2980	2980	2980	0
193	20240417	172600	189301010	2980	2980	2980	2980	0
194	20240417	172500	189301010	2980	2980	2980	2980	0
195	20240417	172400	189301010	2980	2980	2980	2980	0
196	20240417	172300	189301010	2980	2980	2980	2980	0
197	20240417	172200	189301010	2980	2980	2980	2980	0
198	20240417	172100	189301010	2980	2980	2980	2980	0
199	20240417	172000	189301010	2980	2980	2980	2980	0
200	20240417	171900	189301010	2980	2980	2980	2980	0
201	20240417	171800	189301010	2980	2980	2980	2980	0
202	20240417	171700	189301010	2980	2980	2980	2980	0
203	20240417	171600	189301010	2980	2980	2980	2980	0
204	20240417	171500	189301010	2980	2980	2980	2980	0
205	20240417	171400	189301010	2980	2980	2980	2980	0
206	20240417	171300	189301010	2980	2980	2980	2980	0
207	20240417	171200	189301010	2980	2980	2980	2980	0
208	20240417	171100	189301010	2980	2980	2980	2980	0
209	20240417	171000	189301010	2980	2980	2980	2980	0
210	20240417	170900	189301010	2980	2980	2980	2980	0
211	20240417	170800	189301010	2980	2980	2980	2980	0
212	20240417	170700	189301010	2980	2980	2980	2980	836
213	20240417	170600	189301010	2980	2980	2980	2980	0
214	20240417	170500	189301010	2980	2980	2980	2980	0
215	20240417	170400	189301010	2980	2980	2980	2980	0
216	20240417	170300	189301010	2980	2980	2980	2980	0
217	20240417	170200	189301010	2980	2980	2980	2980	0
218	20240417	170100	189301010	2980	2980	2980	2980	0
219	20240417	170000	189301010	2980	2980	2980	2980	0
220	20240417	165900	189301010	2980	2980	2980	2980	0
221	20240417	165800	189301010	2980	2980	2980	2980	0
222	20240417	165700	189301010	2980	2980	2980	2980	0
223	20240417	165600	189301010	2980	2980	2980	2980	0
224	20240417	165500	189301010	2980	2980	2980	2980	0
225	20240417	165400	189301010	2980	2980	2980	2980	0
226	20240417	165300	189301010	2980	2980	2980	2980	0
227	20240417	165200	189301010	2980	2980	2980	2980	0
228	20240417	165100	189301010	2980	2980	2980	2980	0
229	20240417	165000	189301010	2980	2980	2980	2980	0
230	20240417	164900	189301010	2980	2980	2980	2980	0
231	20240417	164800	189301010	2980	2980	2980	2980	0
232	20240417	164700	189301010	2980	2980	2980	2980	0
233	20240417	164600	189301010	2980	2980	2980	2980	0
234	20240417	164500	189301010	2980	2980	2980	2980	0
235	20240417	164400	189301010	2980	2980	2980	2980	0
236	20240417	164300	189301010	2980	2980	2980	2980	0
237	20240417	164200	189301010	2980	2980	2980	2980	0
238	20240417	164100	189301010	2980	2980	2980	2980	0
239	20240417	164000	189301010	2980	2980	2980	2980	0
240	20240417	163900	189301010	2980	2980	2980	2980	0
241	20240417	163800	189301010	2980	2980	2980	2980	0
242	20240417	163700	189301010	2980	2980	2980	2980	836
243	20240417	163600	189301010	2980	2980	2980	2980	0
244	20240417	163500	189301010	2980	2980	2980	2980	0
245	20240417	163400	189301010	2980	2980	2980	2980	0
246	20240417	163300	189301010	2980	2980	2980	2980	0
247	20240417	163200	189301010	2980	2980	2980	2980	0
248	20240417	163100	189301010	2980	2980	2980	2980	0
249	20240417	163000	189301010	2980	2980	2980	2980	0
250	20240417	162900	189301010	2980	2980	2980	2980	0
251	20240417	162800	189301010	2980	2980	2980	2980	0
252	20240417	162700	189301010	2980	2980	2980	2980	0
253	20240417	162600	189301010	2980	2980	2980	2980	0
254	20240417	162500	189301010	2980	2980	2980	2980	0
255	20240417	162400	189301010	2980	2980	2980	2980	0
256	20240417	162300	189301010	2980	2980	2980	2980	0
257	20240417	162200	189301010	2980	2980	2980	2980	0
258	20240417	162100	189301010	2980	2980	2980	2980	0
259	20240417	162000	189301010	2980	2980	2980	2980	0
260	20240417	161900	189301010	2980	2980	2980	2980	0
261	20240417	161800	189301010	2980	2980	2980	2980	0
262	20240417	161700	189301010	2980	2980	2980	2980	0
263	20240417	161600	189301010	2980	2980	2980	2980	0
264	20240417	161500	189301010	2980	2980	2980	2980	0
265	20240417	161400	189301010	2980	2980	2980	2980	0
266	20240417	161300	189301010	2980	2980	2980	2980	0
267	20240417	161200	189301010	2980	2980	2980	2980	0
268	20240417	161100	189301010	2980	2980	2980	2980	0
269	20240417	161000	189301010	2980	2980	2980	2980	0
270	20240417	160900	189301010	2980	2980	2980	2980	0
271	20240417	160800	189301010	2980	2980	2980	2980	0
272	20240417	160700	189301010	2980	2980	2980	2980	836
273	20240417	160600	189301010	2980	2980	2980	2980	0
274	20240417	160500	189301010	2980	2980	2980	2980	0
275	20240417	160400	189301010	2980	2980	2980	2980	0
276	20240417	160300	189301010	2980	2980	2980	2980	0
277	20240417	160200	189301010	2980	2980	2980	2980	0
278	20240417	160100	189301010	2980	2980	2980	2980	0
279	20240417	160000	189301010	2980	2980	2980	2980	0
280	20240417	155900	189301010	2980	2980	2980	2980	0
281	20240417	155800	189301010	2980	2980	2980	2980	0
282	20240417	155700	189301010	2980	2980	2980	2980	0
283	20240417	155600	189301010	2980	2980	2980	2980	0
284	20240417	155500	189301010	2980	2980	2980	2980	0
285	20240417	155400	189301010	2980	2980	2980	2980	0
286	20240417	155300	189301010	2980	2980	2980	2980	0
287	20240417	155200	189301010	2980	2980	2980	2980	0
288	20240417	155100	189301010	2980	2980	2980	2980	0
289	20240417	155000	189301010	2980	2980	2980	2980	0
290	20240417	154900	189301010	2980	2980	2980	2980	0
291	20240417	154800	189301010	2980	2980	2980	2980	0
292	20240417	154700	189301010	2980	2980	2980	2980	0
293	20240417	154600	189301010	2980	2980	2980	2980	0
294	20240417	154500	189301010	2980	2980	2980	2980	0
295	20240417	154400	189301010	2980	2980	2980	2980	0
296	20240417	154300	189301010	2980	2980	2980	2980	0
297	20240417	154200	189301010	2980	2980	2980	2980	0
298	20240417	154100	189301010	2980	2980	2980	2980	0
299	20240417	154000	189301010	2980	2980	2980	2980	0
300	20240417	153900	189301010	2980	2980	2980	2980	0
301	20240417	153800	189301010	2980	2980	2980	2980	0
302	20240417	153700	189301010	2980	2980	2980	2980	836
303	20240417	153600	189301010	2980	2980	2980	2980	0
304	20240417	153500	189301010	2980	2980	2980	2980	0
305	20240417	153400	189301010	2980	2980	2980	2980	0
306	20240417	153300	189301010	2980	2980	2980	2980	0
307	20240417	153200	189301010	2980	2980	2980	2980	0
308	20240417	153100	189301010	2980	2980	2980	2980	0
309	20240417	153000	189301010	2980	2980	2980	2980	836
310	20240417	152900	186809730	2980	2980	2980	2980	0
311	20240417	152800	186809730	2980	2980	2980	2980	0
312	20240417	152700	186809730	2980	2980	2980	2980	0
313	20240417	152600	186809730	2980	2980	2980	2980	0
314	20240417	152500	186809730	2980	2980	2980	2980	0
315	20240417	152400	186809730	2980	2980	2980	2980	0
316	20240417	152300	186809730	2980	2980	2980	2980	0
317	20240417	152200	186809730	2980	2980	2980	2980	0
318	20240417	152100	186809730	2980	2980	2980	2980	0
319	20240417	152000	186809730	2980	2980	2980	2980	0
320	20240417	151900	186809730	2980	2970	2980	2970	1454
321	20240417	151800	182491320	2970	2980	2980	2970	362
322	20240417	151700	181413845	2980	2980	2980	2980	16
323	20240417	151600	181366165	2980	2980	2980	2980	101
324	20240417	151500	181065185	2980	2985	2985	2980	182
325	20240417	151400	180522415	2995	2995	2995	2995	1
326	20240417	151300	180519420	2985	2985	2985	2985	0
327	20240417	151200	180519420	2985	2985	2985	2985	0
328	20240417	151100	180519420	2985	2985	2985	2985	16
329	20240417	151000	180471660	3000	3000	3000	3000	0
330	20240417	150900	180471660	3000	3000	3000	3000	0
331	20240417	150800	180471660	3000	3000	3000	3000	2
332	20240417	150700	180465660	3000	3000	3000	3000	0
333	20240417	150600	180465660	3000	3000	3000	3000	470
334	20240417	150500	179055660	3005	3005	3005	3005	454
335	20240417	150400	177691390	3005	3005	3005	3005	6
336	20240417	150300	177673360	3010	3010	3010	3010	9
337	20240417	150200	177646270	3010	3010	3010	3010	0
338	20240417	150100	177646270	3010	2990	3010	2990	2821
339	20240417	150000	169156840	2975	2980	2980	2975	2131
340	20240417	145900	162810650	2985	2985	2985	2985	173
341	20240417	145800	162294245	2990	3000	3000	2990	3148
342	20240417	145700	152869290	3000	3000	3000	3000	1000
343	20240417	145600	149869290	3000	3000	3000	3000	0
344	20240417	145500	149869290	3000	3000	3000	3000	100
345	20240417	145400	149569290	3000	3000	3000	3000	0
346	20240417	145300	149569290	3000	3005	3005	3000	19
347	20240417	145200	149512280	3015	3015	3015	3015	0
348	20240417	145100	149512280	3015	3015	3015	3015	0
349	20240417	145000	149512280	3015	3015	3015	3015	70
350	20240417	144900	149301230	3015	3015	3015	3015	0
351	20240417	144800	149301230	3015	3015	3015	3015	0
352	20240417	144700	149301230	3015	3015	3015	3015	44
353	20240417	144600	149168570	3000	3005	3005	3000	902
354	20240417	144500	146461700	3005	3005	3005	3005	0
355	20240417	144400	146461700	3005	3005	3005	3005	0
356	20240417	144300	146461700	3005	3010	3010	3005	20
357	20240417	144200	146401590	3015	3015	3015	3015	0
358	20240417	144100	146401590	3015	3015	3015	3015	1
359	20240417	144000	146398575	3010	3010	3010	3010	0
360	20240417	143900	146398575	3010	3010	3010	3010	0
361	20240417	143800	146398575	3010	3010	3010	3010	0
362	20240417	143700	146398575	3010	3010	3010	3010	0
363	20240417	143600	146398575	3010	3010	3010	3010	0
364	20240417	143500	146398575	3010	3010	3010	3010	0
365	20240417	143400	146398575	3010	3010	3010	3010	0
366	20240417	143300	146398575	3010	3010	3010	3010	0
367	20240417	143200	146398575	3010	3010	3010	3010	819
368	20240417	143100	143933385	3010	3005	3010	3005	878
369	20240417	143000	141293230	3010	3000	3010	3000	101
370	20240417	142900	140990220	3000	3000	3000	3000	0
371	20240417	142800	140990220	3000	3000	3000	3000	0
372	20240417	142700	140990220	3000	3000	3000	3000	1333
373	20240417	142600	136991220	3000	3000	3000	3000	15
374	20240417	142500	136946220	3005	3005	3005	3005	1060
375	20240417	142400	133760920	3000	3000	3000	3000	0
376	20240417	142300	133760920	3000	3000	3000	3000	20
377	20240417	142200	133700920	3005	3005	3005	3005	0
378	20240417	142100	133700920	3005	3005	3005	3005	5
379	20240417	142000	133685895	3005	3005	3005	3005	0
380	20240417	141900	133685895	3005	3005	3005	3005	0
381	20240417	141800	133685895	3005	3005	3005	3005	0
382	20240417	141700	133685895	3005	3005	3005	3005	14
383	20240417	141600	133643825	3000	3000	3000	3000	0
384	20240417	141500	133643825	3000	3000	3000	3000	0
385	20240417	141400	133643825	3000	3000	3000	3000	200
386	20240417	141300	133043825	3000	3000	3000	3000	0
387	20240417	141200	133043825	3000	3000	3000	3000	0
388	20240417	141100	133043825	3000	3000	3000	3000	0
389	20240417	141000	133043825	3000	3000	3000	3000	0
390	20240417	140900	133043825	3000	3000	3000	3000	0
391	20240417	140800	133043825	3000	3000	3000	3000	2
392	20240417	140700	133037825	3000	3000	3000	3000	136
393	20240417	140600	132629825	3000	3000	3000	3000	0
394	20240417	140500	132629825	3000	3000	3000	3000	21
395	20240417	140400	132566825	3000	3000	3000	3000	0
396	20240417	140300	132566825	3000	3000	3000	3000	0
397	20240417	140200	132566825	3000	3000	3000	3000	189
398	20240417	140100	131999825	2995	2995	2995	2995	0
399	20240417	140000	131999825	2995	2995	2995	2995	26
400	20240417	135900	131921955	3005	3005	3005	3005	0
401	20240417	135800	131921955	3005	3005	3005	3005	0
402	20240417	135700	131921955	3005	3005	3005	3005	0
403	20240417	135600	131921955	3005	3005	3005	3005	189
404	20240417	135500	131354010	3005	3005	3005	3005	1
405	20240417	135400	131351005	2990	2990	2990	2990	0
406	20240417	135300	131351005	2990	2990	2990	2990	1
407	20240417	135200	131348015	3005	3005	3005	3005	0
408	20240417	135100	131348015	3005	3005	3005	3005	1
409	20240417	135000	131345010	2990	2990	2990	2990	0
410	20240417	134900	131345010	2990	2990	2990	2990	0
411	20240417	134800	131345010	2990	2990	2990	2990	0
412	20240417	134700	131345010	2990	2990	2990	2990	0
413	20240417	134600	131345010	2990	2990	2990	2990	7
414	20240417	134500	131324080	2990	2990	2990	2990	2
415	20240417	134400	131318100	2990	2990	2990	2990	0
416	20240417	134300	131318100	2990	2990	2990	2990	0
417	20240417	134200	131318100	2990	3000	3000	2990	9648
418	20240417	134100	102423510	3000	3000	3000	3000	0
419	20240417	134000	102423510	3000	3000	3000	3000	6
420	20240417	133900	102405510	3010	3010	3010	3010	0
421	20240417	133800	102405510	3010	3010	3010	3010	1
422	20240417	133700	102402500	3010	3010	3010	3010	247
423	20240417	133600	101659030	3000	3000	3000	3000	276
424	20240417	133500	100831030	3010	3010	3010	3010	0
425	20240417	133400	100831030	3010	3010	3010	3010	0
426	20240417	133300	100831030	3010	3010	3010	3010	181
427	20240417	133200	100286220	3000	3000	3000	3000	1
428	20240417	133100	100283220	3005	3005	3005	3005	166
429	20240417	133000	99784390	3005	3005	3005	3005	0
430	20240417	132900	99784390	3005	3005	3005	3005	100
431	20240417	132800	99483890	3005	3005	3005	3005	0
432	20240417	132700	99483890	3005	3005	3005	3005	19
433	20240417	132600	99426795	3005	3005	3005	3005	0
434	20240417	132500	99426795	3005	3005	3005	3005	0
435	20240417	132400	99426795	3005	3005	3005	3005	0
436	20240417	132300	99426795	3005	3005	3005	3005	0
437	20240417	132200	99426795	3005	3005	3005	3005	0
438	20240417	132100	99426795	3005	3005	3005	3005	0
439	20240417	132000	99426795	3005	3005	3005	3005	4
440	20240417	131900	99414775	3005	3005	3005	3005	1
441	20240417	131800	99411770	3000	3000	3000	3000	0
442	20240417	131700	99411770	3000	3000	3000	3000	1
443	20240417	131600	99408770	3000	3000	3000	3000	100
444	20240417	131500	99108770	3000	3000	3000	3000	0
445	20240417	131400	99108770	3000	3000	3000	3000	0
446	20240417	131300	99108770	3000	3000	3000	3000	0
447	20240417	131200	99108770	3000	3000	3000	3000	0
448	20240417	131100	99108770	3000	3000	3000	3000	0
449	20240417	131000	99108770	3000	3000	3000	3000	0
450	20240417	130900	99108770	3000	3000	3000	3000	89
451	20240417	130800	98841770	3000	3000	3000	3000	0
452	20240417	130700	98841770	3000	3000	3000	3000	60
453	20240417	130600	98661770	3000	3000	3000	3000	10
454	20240417	130500	98631770	3000	3000	3000	3000	20
455	20240417	130400	98571770	3000	3000	3000	3000	0
456	20240417	130300	98571770	3000	3000	3000	3000	103
457	20240417	130200	98262770	3005	3005	3005	3005	1
458	20240417	130100	98259765	3005	3005	3005	3005	1
459	20240417	130000	98256760	2995	2995	2995	2995	0
460	20240417	125900	98256760	2995	2995	2995	2995	0
461	20240417	125800	98256760	2995	2995	2995	2995	0
462	20240417	125700	98256760	2995	2995	2995	2995	77
463	20240417	125600	98026145	2995	2995	2995	2995	230
464	20240417	125500	97337295	2995	2995	2995	2995	0
465	20240417	125400	97337295	2995	2995	2995	2995	0
466	20240417	125300	97337295	2995	2995	2995	2995	0
467	20240417	125200	97337295	2995	3000	3000	2995	100
468	20240417	125100	97037620	2995	2995	2995	2995	0
469	20240417	125000	97037620	2995	2995	2995	2995	0
470	20240417	124900	97037620	2995	2995	2995	2995	0
471	20240417	124800	97037620	2995	2995	2995	2995	0
472	20240417	124700	97037620	2995	2995	2995	2995	0
473	20240417	124600	97037620	2995	2995	2995	2995	0
474	20240417	124500	97037620	2995	2995	2995	2995	0
475	20240417	124400	97037620	2995	2995	2995	2995	0
476	20240417	124300	97037620	2995	2995	2995	2995	0
477	20240417	124200	97037620	2995	2995	2995	2995	0
478	20240417	124100	97037620	2995	2995	2995	2995	0
479	20240417	124000	97037620	2995	3000	3000	2995	3016
480	20240417	123900	87999500	3005	3005	3005	3005	5
481	20240417	123800	87984475	3010	3010	3010	3010	0
482	20240417	123700	87984475	3010	3010	3010	3010	0
483	20240417	123600	87984475	3010	3010	3010	3010	0
484	20240417	123500	87984475	3010	3010	3010	3010	0
485	20240417	123400	87984475	3010	3010	3010	3010	0
486	20240417	123300	87984475	3010	3010	3010	3010	0
487	20240417	123200	87984475	3010	3010	3010	3010	1
488	20240417	123100	87981465	3000	3000	3000	3000	0
489	20240417	123000	87981465	3000	3000	3000	3000	0
490	20240417	122900	87981465	3000	3000	3000	3000	0
491	20240417	122800	87981465	3000	3000	3000	3000	0
492	20240417	122700	87981465	3000	3000	3000	3000	2
493	20240417	122600	87975465	3005	3005	3005	3005	0
494	20240417	122500	87975465	3005	3010	3010	3005	5
495	20240417	122400	87960420	3010	3010	3010	3010	0
496	20240417	122300	87960420	3010	3010	3010	3010	0
497	20240417	122200	87960420	3010	3010	3010	3010	0
498	20240417	122100	87960420	3010	3010	3010	3010	4
499	20240417	122000	87948380	3010	3010	3010	3010	0
500	20240417	121900	87948380	3010	3010	3010	3010	3
501	20240417	121800	87939350	3010	3010	3010	3010	0
502	20240417	121700	87939350	3010	3010	3010	3010	0
503	20240417	121600	87939350	3010	3010	3010	3010	0
504	20240417	121500	87939350	3010	3010	3010	3010	0
505	20240417	121400	87939350	3010	3010	3010	3010	0
506	20240417	121300	87939350	3010	3010	3010	3010	0
507	20240417	121200	87939350	3010	3010	3010	3010	0
508	20240417	121100	87939350	3010	3010	3010	3010	0
509	20240417	121000	87939350	3010	3010	3010	3010	0
510	20240417	120900	87939350	3010	3010	3010	3010	0
511	20240417	120800	87939350	3010	3010	3010	3010	3
512	20240417	120700	87930320	3010	3010	3010	3010	0
513	20240417	120600	87930320	3010	3010	3010	3010	40
514	20240417	120500	87809920	3010	3010	3010	3010	0
515	20240417	120400	87809920	3010	3010	3010	3010	0
516	20240417	120300	87809920	3010	3000	3010	3000	682
517	20240417	120200	85763910	2995	2995	2995	2995	0
518	20240417	120100	85763910	2995	2995	2995	2995	0
519	20240417	120000	85763910	2995	2995	2995	2995	0
520	20240417	115900	85763910	2995	2995	2995	2995	1
521	20240417	115800	85760915	2995	2995	2995	2995	59
522	20240417	115700	85584210	3000	3000	3000	3000	0
523	20240417	115600	85584210	3000	3000	3000	3000	618
524	20240417	115500	83730210	3000	3000	3000	3000	0
525	20240417	115400	83730210	3000	3010	3010	3000	420
526	20240417	115300	82469760	3010	3010	3010	3010	0
527	20240417	115200	82469760	3010	3010	3010	3010	0
528	20240417	115100	82469760	3010	3000	3010	3000	51
529	20240417	115000	82316750	3000	3000	3000	3000	759
530	20240417	114900	80039750	3000	3000	3000	3000	0
531	20240417	114800	80039750	3000	3000	3000	3000	300
532	20240417	114700	79139750	3000	3000	3000	3000	89
533	20240417	114600	78872750	3010	3010	3010	3010	10
534	20240417	114500	78842650	3010	3010	3010	3010	0
535	20240417	114400	78842650	3010	3010	3010	3010	3
536	20240417	114300	78833620	3010	3010	3010	3010	0
537	20240417	114200	78833620	3010	3010	3010	3010	0
538	20240417	114100	78833620	3010	3010	3010	3010	31
539	20240417	114000	78740310	3010	3010	3010	3010	58
540	20240417	113900	78565730	3000	3000	3000	3000	30
541	20240417	113800	78475730	3010	3010	3010	3010	0
542	20240417	113700	78475730	3010	3010	3010	3010	0
543	20240417	113600	78475730	3010	3010	3010	3010	0
544	20240417	113500	78475730	3010	3010	3010	3010	1
545	20240417	113400	78472720	3000	3000	3000	3000	1
546	20240417	113300	78469720	3010	3010	3010	3010	15
547	20240417	113200	78424570	3010	3010	3010	3010	324
548	20240417	113100	77449330	3010	3010	3010	3010	0
549	20240417	113000	77449330	3010	3000	3010	3000	12
550	20240417	112900	77413310	3010	3010	3010	3010	0
551	20240417	112800	77413310	3010	3010	3010	3010	0
552	20240417	112700	77413310	3010	3010	3010	3010	0
553	20240417	112600	77413310	3010	3010	3010	3010	0
554	20240417	112500	77413310	3010	3010	3010	3010	0
555	20240417	112400	77413310	3010	3010	3010	3010	2
556	20240417	112300	77407290	2995	2995	2995	2995	0
557	20240417	112200	77407290	2995	3000	3000	2995	100
558	20240417	112100	77107310	3000	3000	3000	3000	0
559	20240417	112000	77107310	3000	3000	3000	3000	0
560	20240417	111900	77107310	3000	3000	3000	3000	23
561	20240417	111800	77038310	3000	3000	3000	3000	0
562	20240417	111700	77038310	3000	3000	3000	3000	78
563	20240417	111600	76804310	3015	3015	3015	3015	2
564	20240417	111500	76798280	2995	3005	3005	2995	1674
565	20240417	111400	71779125	3020	3020	3020	3020	0
566	20240417	111300	71779125	3020	3020	3020	3020	1
567	20240417	111200	71776105	3005	3010	3010	3005	290
568	20240417	111100	70904390	3005	3005	3005	3005	0
569	20240417	111000	70904390	3005	3005	3005	3005	0
570	20240417	110900	70904390	3005	3005	3005	3005	0
571	20240417	110800	70904390	3005	3005	3005	3005	0
572	20240417	110700	70904390	3005	3005	3005	3005	150
573	20240417	110600	70453640	3005	3005	3005	3005	0
574	20240417	110500	70453640	3005	3005	3005	3005	0
575	20240417	110400	70453640	3005	3020	3020	3005	24
576	20240417	110300	70381220	3020	3020	3020	3020	14
577	20240417	110200	70338940	3020	3020	3020	3020	251
578	20240417	110100	69580920	3020	3020	3020	3020	566
579	20240417	110000	67871600	3005	3005	3005	3005	0
580	20240417	105900	67871600	3005	3005	3005	3005	400
581	20240417	105800	66669600	3020	3020	3020	3020	0
582	20240417	105700	66669600	3020	3020	3020	3020	0
583	20240417	105600	66669600	3020	3020	3020	3020	0
584	20240417	105500	66669600	3020	3010	3020	3010	429
585	20240417	105400	65378300	3015	3015	3015	3015	0
586	20240417	105300	65378300	3015	3015	3015	3015	402
587	20240417	105200	64166270	3025	3025	3025	3025	0
588	20240417	105100	64166270	3025	3020	3025	3020	49
589	20240417	105000	64018285	3005	3005	3005	3005	0
590	20240417	104900	64018285	3005	3005	3005	3005	38
591	20240417	104800	63904095	3010	3010	3010	3010	51
592	20240417	104700	63750585	3010	3005	3010	3000	793
593	20240417	104600	61369365	3005	3005	3005	3005	0
594	20240417	104500	61369365	3005	3005	3005	3005	62
595	20240417	104400	61183055	3005	3010	3010	3005	358
596	20240417	104300	60107190	3010	3010	3010	3010	0
597	20240417	104200	60107190	3010	3010	3010	3010	5
598	20240417	104100	60092140	3010	3025	3025	3010	335
599	20240417	104000	59081765	3030	3030	3030	3030	0
600	20240417	103900	59081765	3030	3025	3030	3025	554
601	20240417	103800	57403925	3025	3025	3025	3025	43
602	20240417	103700	57273850	3025	3025	3025	3025	50
603	20240417	103600	57122600	3025	3025	3025	3025	0
604	20240417	103500	57122600	3025	3020	3025	3020	72
605	20240417	103400	56904970	3020	3020	3020	3020	21
606	20240417	103300	56841550	3005	3005	3005	3005	0
607	20240417	103200	56841550	3005	3005	3005	3005	0
608	20240417	103100	56841550	3005	3010	3015	3005	422
609	20240417	103000	55572190	3015	3010	3015	3010	193
610	20240417	102900	54991010	3010	3005	3010	3005	334
611	20240417	102800	53986475	3000	3000	3000	3000	0
612	20240417	102700	53986475	3000	3000	3000	3000	0
613	20240417	102600	53986475	3000	3000	3000	3000	0
614	20240417	102500	53986475	3000	3000	3000	3000	0
615	20240417	102400	53986475	3000	3000	3000	3000	17
616	20240417	102300	53935475	3010	3010	3010	3010	1
617	20240417	102200	53932465	3015	3015	3015	3015	0
618	20240417	102100	53932465	3015	3015	3015	3015	1
619	20240417	102000	53929450	2995	3015	3015	2995	11
620	20240417	101900	53896485	3015	3015	3015	3015	1
621	20240417	101800	53893470	3020	3020	3020	3020	0
622	20240417	101700	53893470	3020	3020	3020	3020	0
623	20240417	101600	53893470	3020	3020	3020	3020	6
624	20240417	101500	53875350	2990	2990	2990	2990	0
625	20240417	101400	53875350	2990	3000	3000	2990	112
626	20240417	101300	53539920	2990	3000	3000	2990	318
627	20240417	101200	52587610	3000	3000	3000	3000	97
628	20240417	101100	52296610	3005	3005	3005	3005	3
629	20240417	101000	52287595	3005	3005	3005	3005	10
630	20240417	100900	52257545	3005	3010	3010	3005	47
631	20240417	100800	52116100	3015	3025	3035	3015	221
632	20240417	100700	51448070	3030	3030	3030	3030	0
633	20240417	100600	51448070	3030	3030	3030	3030	185
634	20240417	100500	50887520	3040	3040	3040	3040	300
635	20240417	100400	49975520	3040	3040	3040	3040	0
636	20240417	100300	49975520	3040	3040	3040	3040	0
637	20240417	100200	49975520	3040	3040	3040	3040	116
638	20240417	100100	49622880	3030	3040	3040	3030	102
639	20240417	100000	49312900	3040	3030	3040	3030	161
640	20240417	095900	48825035	3040	3040	3040	3040	52
641	20240417	095800	48666955	3040	3040	3040	3040	7
642	20240417	095700	48645675	3040	3030	3040	3030	6
643	20240417	095600	48627485	3030	3030	3030	3030	300
644	20240417	095500	47718485	3040	3040	3040	3035	20
645	20240417	095400	47657735	3040	3040	3040	3040	15
646	20240417	095300	47612135	3040	3040	3040	3040	991
647	20240417	095200	44599495	3040	3035	3040	3035	109
648	20240417	095100	44268630	3035	3035	3035	3035	1
649	20240417	095000	44265595	3040	3035	3040	3035	10
650	20240417	094900	44235240	3035	3030	3035	3030	85
651	20240417	094800	43977330	3035	3025	3035	3025	228
652	20240417	094700	43287620	3025	3025	3025	3025	0
653	20240417	094600	43287620	3025	3020	3025	3020	2
654	20240417	094500	43281575	3025	3025	3025	3025	1799
655	20240417	094400	37839600	3025	3025	3025	3005	4
656	20240417	094300	37827525	3020	3000	3020	2995	680
657	20240417	094200	35786925	2995	2995	2995	2995	200
658	20240417	094100	35187925	2995	2995	2995	2995	4
659	20240417	094000	35175945	3020	3010	3020	2980	4153
660	20240417	093900	22731690	3015	3015	3015	3015	31
661	20240417	093800	22638225	3020	3020	3020	3020	0
662	20240417	093700	22638225	3020	3020	3020	3020	0
663	20240417	093600	22638225	3020	3020	3020	3020	317
664	20240417	093500	21680885	3025	3025	3025	3025	10
665	20240417	093400	21650635	3025	3025	3025	3025	0
666	20240417	093300	21650635	3025	3020	3025	3020	28
667	20240417	093200	21566070	3025	3025	3025	3025	200
668	20240417	093100	20961070	3025	3025	3025	3025	0
669	20240417	093000	20961070	3025	3025	3025	3025	3
670	20240417	092900	20951995	3025	3025	3025	3025	0
671	20240417	092800	20951995	3025	3025	3025	3025	0
672	20240417	092700	20951995	3025	3025	3025	3025	0
673	20240417	092600	20951995	3025	3020	3025	3020	31
674	20240417	092500	20858345	3020	3020	3020	3020	34
675	20240417	092400	20755665	3020	3020	3020	3020	5
676	20240417	092300	20740565	3020	3015	3020	3015	12
677	20240417	092200	20704375	3000	3005	3005	3000	9
678	20240417	092100	20677370	3025	3025	3025	3025	1
679	20240417	092000	20674345	3025	3010	3025	2995	235
680	20240417	091900	19968775	3020	3020	3020	3020	704
681	20240417	091800	17842695	3025	3020	3025	3020	56
682	20240417	091700	17673570	3020	3020	3020	3020	20
683	20240417	091600	17613170	3025	3025	3025	3025	10
684	20240417	091500	17582920	3040	3040	3040	3040	0
685	20240417	091400	17582920	3040	3045	3045	3040	43
686	20240417	091300	17452185	3060	3060	3060	3060	166
687	20240417	091200	16944225	3060	3060	3060	3045	696
688	20240417	091100	14815330	3065	3010	3065	3010	849
689	20240417	091000	12241505	3010	3015	3015	2995	932
690	20240417	090900	9443530	3020	3020	3020	3020	5
691	20240417	090800	9428430	3020	3010	3020	3005	160
692	20240417	090700	8947155	3010	3010	3010	3010	134
693	20240417	090600	8543815	3010	3010	3010	3010	11
694	20240417	090500	8510705	3025	3030	3030	3025	208
695	20240417	090400	7881420	3030	3030	3030	3030	417
696	20240417	090300	6617910	3000	3005	3005	3000	302
697	20240417	090200	5711860	3030	3035	3035	3030	70
698	20240417	090100	5499710	3060	3055	3060	3055	1308
699	20240417	090000	1497530	3060	3000	3060	3000	499