KissMeData/095190/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	194900	322674790	2705	2705	2705	2705	1126
3	20240417	194800	322674790	2705	2705	2705	2705	0
4	20240417	194700	322674790	2705	2705	2705	2705	0
5	20240417	194600	322674790	2705	2705	2705	2705	0
6	20240417	194500	322674790	2705	2705	2705	2705	0
7	20240417	194400	322674790	2705	2705	2705	2705	0
8	20240417	194300	322674790	2705	2705	2705	2705	0
9	20240417	194200	322674790	2705	2705	2705	2705	0
10	20240417	194100	322674790	2705	2705	2705	2705	0
11	20240417	194000	322674790	2705	2705	2705	2705	0
12	20240417	193900	322674790	2705	2705	2705	2705	0
13	20240417	193800	322674790	2705	2705	2705	2705	0
14	20240417	193700	322674790	2705	2705	2705	2705	0
15	20240417	193600	322674790	2705	2705	2705	2705	0
16	20240417	193500	322674790	2705	2705	2705	2705	0
17	20240417	193400	322674790	2705	2705	2705	2705	0
18	20240417	193300	322674790	2705	2705	2705	2705	0
19	20240417	193200	322674790	2705	2705	2705	2705	0
20	20240417	193100	322674790	2705	2705	2705	2705	0
21	20240417	193000	322674790	2705	2705	2705	2705	0
22	20240417	192900	322674790	2705	2705	2705	2705	0
23	20240417	192800	322674790	2705	2705	2705	2705	0
24	20240417	192700	322674790	2705	2705	2705	2705	0
25	20240417	192600	322674790	2705	2705	2705	2705	0
26	20240417	192500	322674790	2705	2705	2705	2705	0
27	20240417	192400	322674790	2705	2705	2705	2705	0
28	20240417	192300	322674790	2705	2705	2705	2705	0
29	20240417	192200	322674790	2705	2705	2705	2705	0
30	20240417	192100	322674790	2705	2705	2705	2705	0
31	20240417	192000	322674790	2705	2705	2705	2705	0
32	20240417	191900	322674790	2705	2705	2705	2705	1126
33	20240417	191800	322674790	2705	2705	2705	2705	0
34	20240417	191700	322674790	2705	2705	2705	2705	0
35	20240417	191600	322674790	2705	2705	2705	2705	0
36	20240417	191500	322674790	2705	2705	2705	2705	0
37	20240417	191400	322674790	2705	2705	2705	2705	0
38	20240417	191300	322674790	2705	2705	2705	2705	0
39	20240417	191200	322674790	2705	2705	2705	2705	0
40	20240417	191100	322674790	2705	2705	2705	2705	0
41	20240417	191000	322674790	2705	2705	2705	2705	0
42	20240417	190900	322674790	2705	2705	2705	2705	0
43	20240417	190800	322674790	2705	2705	2705	2705	0
44	20240417	190700	322674790	2705	2705	2705	2705	0
45	20240417	190600	322674790	2705	2705	2705	2705	0
46	20240417	190500	322674790	2705	2705	2705	2705	0
47	20240417	190400	322674790	2705	2705	2705	2705	0
48	20240417	190300	322674790	2705	2705	2705	2705	0
49	20240417	190200	322674790	2705	2705	2705	2705	0
50	20240417	190100	322674790	2705	2705	2705	2705	0
51	20240417	190000	322674790	2705	2705	2705	2705	0
52	20240417	185900	322674790	2705	2705	2705	2705	0
53	20240417	185800	322674790	2705	2705	2705	2705	0
54	20240417	185700	322674790	2705	2705	2705	2705	0
55	20240417	185600	322674790	2705	2705	2705	2705	0
56	20240417	185500	322674790	2705	2705	2705	2705	0
57	20240417	185400	322674790	2705	2705	2705	2705	0
58	20240417	185300	322674790	2705	2705	2705	2705	0
59	20240417	185200	322674790	2705	2705	2705	2705	0
60	20240417	185100	322674790	2705	2705	2705	2705	0
61	20240417	185000	322674790	2705	2705	2705	2705	0
62	20240417	184900	322674790	2705	2705	2705	2705	1126
63	20240417	184800	322674790	2705	2705	2705	2705	0
64	20240417	184700	322674790	2705	2705	2705	2705	0
65	20240417	184600	322674790	2705	2705	2705	2705	0
66	20240417	184500	322674790	2705	2705	2705	2705	0
67	20240417	184400	322674790	2705	2705	2705	2705	0
68	20240417	184300	322674790	2705	2705	2705	2705	0
69	20240417	184200	322674790	2705	2705	2705	2705	0
70	20240417	184100	322674790	2705	2705	2705	2705	0
71	20240417	184000	322674790	2705	2705	2705	2705	0
72	20240417	183900	322674790	2705	2705	2705	2705	0
73	20240417	183800	322674790	2705	2705	2705	2705	0
74	20240417	183700	322674790	2705	2705	2705	2705	0
75	20240417	183600	322674790	2705	2705	2705	2705	0
76	20240417	183500	322674790	2705	2705	2705	2705	0
77	20240417	183400	322674790	2705	2705	2705	2705	0
78	20240417	183300	322674790	2705	2705	2705	2705	0
79	20240417	183200	322674790	2705	2705	2705	2705	0
80	20240417	183100	322674790	2705	2705	2705	2705	0
81	20240417	183000	322674790	2705	2705	2705	2705	0
82	20240417	182900	322674790	2705	2705	2705	2705	0
83	20240417	182800	322674790	2705	2705	2705	2705	0
84	20240417	182700	322674790	2705	2705	2705	2705	0
85	20240417	182600	322674790	2705	2705	2705	2705	0
86	20240417	182500	322674790	2705	2705	2705	2705	0
87	20240417	182400	322674790	2705	2705	2705	2705	0
88	20240417	182300	322674790	2705	2705	2705	2705	0
89	20240417	182200	322674790	2705	2705	2705	2705	0
90	20240417	182100	322674790	2705	2705	2705	2705	0
91	20240417	182000	322674790	2705	2705	2705	2705	0
92	20240417	181900	322674790	2705	2705	2705	2705	1126
93	20240417	181800	322674790	2705	2705	2705	2705	0
94	20240417	181700	322674790	2705	2705	2705	2705	0
95	20240417	181600	322674790	2705	2705	2705	2705	0
96	20240417	181500	322674790	2705	2705	2705	2705	0
97	20240417	181400	322674790	2705	2705	2705	2705	0
98	20240417	181300	322674790	2705	2705	2705	2705	0
99	20240417	181200	322674790	2705	2705	2705	2705	0
100	20240417	181100	322674790	2705	2705	2705	2705	0
101	20240417	181000	322674790	2705	2705	2705	2705	0
102	20240417	180900	322674790	2705	2705	2705	2705	0
103	20240417	180800	322674790	2705	2705	2705	2705	0
104	20240417	180700	322674790	2705	2705	2705	2705	0
105	20240417	180600	322674790	2705	2705	2705	2705	0
106	20240417	180500	322674790	2705	2705	2705	2705	0
107	20240417	180400	322674790	2705	2705	2705	2705	0
108	20240417	180300	322674790	2705	2705	2705	2705	0
109	20240417	180200	322674790	2705	2705	2705	2705	0
110	20240417	180100	322674790	2705	2705	2705	2705	0
111	20240417	180000	322674790	2705	2705	2705	2705	0
112	20240417	175900	322674790	2705	2705	2705	2705	0
113	20240417	175800	322674790	2705	2705	2705	2705	0
114	20240417	175700	322674790	2705	2705	2705	2705	0
115	20240417	175600	322674790	2705	2705	2705	2705	0
116	20240417	175500	322674790	2705	2705	2705	2705	0
117	20240417	175400	322674790	2705	2705	2705	2705	0
118	20240417	175300	322674790	2705	2705	2705	2705	0
119	20240417	175200	322674790	2705	2705	2705	2705	0
120	20240417	175100	322674790	2705	2705	2705	2705	0
121	20240417	175000	322674790	2705	2705	2705	2705	0
122	20240417	174900	322674790	2705	2705	2705	2705	1126
123	20240417	174800	322674790	2705	2705	2705	2705	0
124	20240417	174700	322674790	2705	2705	2705	2705	0
125	20240417	174600	322674790	2705	2705	2705	2705	0
126	20240417	174500	322674790	2705	2705	2705	2705	0
127	20240417	174400	322674790	2705	2705	2705	2705	0
128	20240417	174300	322674790	2705	2705	2705	2705	0
129	20240417	174200	322674790	2705	2705	2705	2705	0
130	20240417	174100	322674790	2705	2705	2705	2705	0
131	20240417	174000	322674790	2705	2705	2705	2705	0
132	20240417	173900	322674790	2705	2705	2705	2705	0
133	20240417	173800	322674790	2705	2705	2705	2705	0
134	20240417	173700	322674790	2705	2705	2705	2705	0
135	20240417	173600	322674790	2705	2705	2705	2705	0
136	20240417	173500	322674790	2705	2705	2705	2705	0
137	20240417	173400	322674790	2705	2705	2705	2705	0
138	20240417	173300	322674790	2705	2705	2705	2705	0
139	20240417	173200	322674790	2705	2705	2705	2705	0
140	20240417	173100	322674790	2705	2705	2705	2705	0
141	20240417	173000	322674790	2705	2705	2705	2705	0
142	20240417	172900	322674790	2705	2705	2705	2705	0
143	20240417	172800	322674790	2705	2705	2705	2705	0
144	20240417	172700	322674790	2705	2705	2705	2705	0
145	20240417	172600	322674790	2705	2705	2705	2705	0
146	20240417	172500	322674790	2705	2705	2705	2705	0
147	20240417	172400	322674790	2705	2705	2705	2705	0
148	20240417	172300	322674790	2705	2705	2705	2705	0
149	20240417	172200	322674790	2705	2705	2705	2705	0
150	20240417	172100	322674790	2705	2705	2705	2705	0
151	20240417	172000	322674790	2705	2705	2705	2705	0
152	20240417	171900	322674790	2705	2705	2705	2705	1126
153	20240417	171800	322674790	2705	2705	2705	2705	0
154	20240417	171700	322674790	2705	2705	2705	2705	0
155	20240417	171600	322674790	2705	2705	2705	2705	0
156	20240417	171500	322674790	2705	2705	2705	2705	0
157	20240417	171400	322674790	2705	2705	2705	2705	0
158	20240417	171300	322674790	2705	2705	2705	2705	0
159	20240417	171200	322674790	2705	2705	2705	2705	0
160	20240417	171100	322674790	2705	2705	2705	2705	0
161	20240417	171000	322674790	2705	2705	2705	2705	0
162	20240417	170900	322674790	2705	2705	2705	2705	0
163	20240417	170800	322674790	2705	2705	2705	2705	0
164	20240417	170700	322674790	2705	2705	2705	2705	0
165	20240417	170600	322674790	2705	2705	2705	2705	0
166	20240417	170500	322674790	2705	2705	2705	2705	0
167	20240417	170400	322674790	2705	2705	2705	2705	0
168	20240417	170300	322674790	2705	2705	2705	2705	0
169	20240417	170200	322674790	2705	2705	2705	2705	0
170	20240417	170100	322674790	2705	2705	2705	2705	0
171	20240417	170000	322674790	2705	2705	2705	2705	0
172	20240417	165900	322674790	2705	2705	2705	2705	0
173	20240417	165800	322674790	2705	2705	2705	2705	0
174	20240417	165700	322674790	2705	2705	2705	2705	0
175	20240417	165600	322674790	2705	2705	2705	2705	0
176	20240417	165500	322674790	2705	2705	2705	2705	0
177	20240417	165400	322674790	2705	2705	2705	2705	0
178	20240417	165300	322674790	2705	2705	2705	2705	0
179	20240417	165200	322674790	2705	2705	2705	2705	0
180	20240417	165100	322674790	2705	2705	2705	2705	0
181	20240417	165000	322674790	2705	2705	2705	2705	0
182	20240417	164900	322674790	2705	2705	2705	2705	1126
183	20240417	164800	322674790	2705	2705	2705	2705	0
184	20240417	164700	322674790	2705	2705	2705	2705	0
185	20240417	164600	322674790	2705	2705	2705	2705	0
186	20240417	164500	322674790	2705	2705	2705	2705	0
187	20240417	164400	322674790	2705	2705	2705	2705	0
188	20240417	164300	322674790	2705	2705	2705	2705	0
189	20240417	164200	322674790	2705	2705	2705	2705	0
190	20240417	164100	322674790	2705	2705	2705	2705	0
191	20240417	164000	322674790	2705	2705	2705	2705	0
192	20240417	163900	322674790	2705	2705	2705	2705	0
193	20240417	163800	322674790	2705	2705	2705	2705	0
194	20240417	163700	322674790	2705	2705	2705	2705	0
195	20240417	163600	322674790	2705	2705	2705	2705	0
196	20240417	163500	322674790	2705	2705	2705	2705	0
197	20240417	163400	322674790	2705	2705	2705	2705	0
198	20240417	163300	322674790	2705	2705	2705	2705	0
199	20240417	163200	322674790	2705	2705	2705	2705	0
200	20240417	163100	322674790	2705	2705	2705	2705	0
201	20240417	163000	322674790	2705	2705	2705	2705	0
202	20240417	162900	322674790	2705	2705	2705	2705	0
203	20240417	162800	322674790	2705	2705	2705	2705	0
204	20240417	162700	322674790	2705	2705	2705	2705	0
205	20240417	162600	322674790	2705	2705	2705	2705	0
206	20240417	162500	322674790	2705	2705	2705	2705	0
207	20240417	162400	322674790	2705	2705	2705	2705	0
208	20240417	162300	322674790	2705	2705	2705	2705	0
209	20240417	162200	322674790	2705	2705	2705	2705	0
210	20240417	162100	322674790	2705	2705	2705	2705	0
211	20240417	162000	322674790	2705	2705	2705	2705	0
212	20240417	161900	322674790	2705	2705	2705	2705	1126
213	20240417	161800	322674790	2705	2705	2705	2705	0
214	20240417	161700	322674790	2705	2705	2705	2705	0
215	20240417	161600	322674790	2705	2705	2705	2705	0
216	20240417	161500	322674790	2705	2705	2705	2705	0
217	20240417	161400	322674790	2705	2705	2705	2705	0
218	20240417	161300	322674790	2705	2705	2705	2705	0
219	20240417	161200	322674790	2705	2705	2705	2705	0
220	20240417	161100	322674790	2705	2705	2705	2705	0
221	20240417	161000	322674790	2705	2705	2705	2705	0
222	20240417	160900	322674790	2705	2705	2705	2705	0
223	20240417	160800	322674790	2705	2705	2705	2705	0
224	20240417	160700	322674790	2705	2705	2705	2705	0
225	20240417	160600	322674790	2705	2705	2705	2705	0
226	20240417	160500	322674790	2705	2705	2705	2705	0
227	20240417	160400	322674790	2705	2705	2705	2705	0
228	20240417	160300	322674790	2705	2705	2705	2705	0
229	20240417	160200	322674790	2705	2705	2705	2705	0
230	20240417	160100	322674790	2705	2705	2705	2705	0
231	20240417	160000	322674790	2705	2705	2705	2705	0
232	20240417	155900	322674790	2705	2705	2705	2705	0
233	20240417	155800	322674790	2705	2705	2705	2705	0
234	20240417	155700	322674790	2705	2705	2705	2705	0
235	20240417	155600	322674790	2705	2705	2705	2705	0
236	20240417	155500	322674790	2705	2705	2705	2705	0
237	20240417	155400	322674790	2705	2705	2705	2705	0
238	20240417	155300	322674790	2705	2705	2705	2705	0
239	20240417	155200	322674790	2705	2705	2705	2705	0
240	20240417	155100	322674790	2705	2705	2705	2705	0
241	20240417	155000	322674790	2705	2705	2705	2705	0
242	20240417	154900	322674790	2705	2705	2705	2705	1126
243	20240417	154800	322674790	2705	2705	2705	2705	0
244	20240417	154700	322674790	2705	2705	2705	2705	0
245	20240417	154600	322674790	2705	2705	2705	2705	0
246	20240417	154500	322674790	2705	2705	2705	2705	0
247	20240417	154400	322674790	2705	2705	2705	2705	0
248	20240417	154300	322674790	2705	2705	2705	2705	0
249	20240417	154200	322674790	2705	2705	2705	2705	0
250	20240417	154100	322674790	2705	2705	2705	2705	0
251	20240417	154000	322674790	2705	2705	2705	2705	0
252	20240417	153900	322674790	2705	2705	2705	2705	0
253	20240417	153800	322674790	2705	2705	2705	2705	0
254	20240417	153700	322674790	2705	2705	2705	2705	0
255	20240417	153600	322674790	2705	2705	2705	2705	0
256	20240417	153500	322674790	2705	2705	2705	2705	0
257	20240417	153400	322674790	2705	2705	2705	2705	0
258	20240417	153300	322674790	2705	2705	2705	2705	0
259	20240417	153200	322674790	2705	2705	2705	2705	0
260	20240417	153100	322674790	2705	2705	2705	2705	0
261	20240417	153000	322674790	2705	2705	2705	2705	1126
262	20240417	152900	319628960	2705	2705	2705	2705	0
263	20240417	152800	319628960	2705	2705	2705	2705	0
264	20240417	152700	319628960	2705	2705	2705	2705	0
265	20240417	152600	319628960	2705	2705	2705	2705	0
266	20240417	152500	319628960	2705	2705	2705	2705	0
267	20240417	152400	319628960	2705	2705	2705	2705	0
268	20240417	152300	319628960	2705	2705	2705	2705	0
269	20240417	152200	319628960	2705	2705	2705	2705	0
270	20240417	152100	319628960	2705	2705	2705	2705	0
271	20240417	152000	319628960	2705	2705	2705	2705	0
272	20240417	151900	319628960	2705	2700	2705	2700	19
273	20240417	151800	319577655	2700	2700	2705	2700	162
274	20240417	151700	319140250	2700	2700	2700	2700	0
275	20240417	151600	319140250	2700	2700	2700	2700	64
276	20240417	151500	318967450	2695	2700	2700	2695	282
277	20240417	151400	318206095	2705	2705	2705	2705	156
278	20240417	151300	317784115	2705	2705	2705	2705	0
279	20240417	151200	317784115	2705	2705	2705	2705	0
280	20240417	151100	317784115	2705	2705	2705	2705	1
281	20240417	151000	317781410	2700	2700	2705	2700	603
282	20240417	150900	316150960	2700	2700	2700	2700	5
283	20240417	150800	316137460	2700	2700	2700	2700	1000
284	20240417	150700	313437460	2700	2700	2700	2700	0
285	20240417	150600	313437460	2700	2700	2700	2700	0
286	20240417	150500	313437460	2700	2700	2700	2700	0
287	20240417	150400	313437460	2700	2700	2700	2700	65
288	20240417	150300	313261960	2715	2715	2715	2715	170
289	20240417	150200	312800410	2715	2715	2715	2715	120
290	20240417	150100	312474610	2720	2720	2720	2720	400
291	20240417	150000	311386610	2715	2715	2715	2715	100
292	20240417	145900	311115110	2715	2715	2715	2715	1
293	20240417	145800	311112395	2715	2715	2715	2715	258
294	20240417	145700	310411925	2715	2715	2715	2715	1450
295	20240417	145600	306475175	2720	2720	2720	2720	833
296	20240417	145500	304209415	2720	2720	2720	2720	67
297	20240417	145400	304027175	2715	2715	2715	2715	497
298	20240417	145300	302677820	2715	2715	2715	2715	734
299	20240417	145200	300685010	2715	2715	2715	2715	491
300	20240417	145100	299351945	2715	2710	2715	2710	1300
301	20240417	145000	295827945	2710	2710	2710	2710	1014
302	20240417	144900	293080005	2710	2710	2710	2710	151
303	20240417	144800	292670795	2720	2720	2720	2720	3
304	20240417	144700	292662635	2715	2720	2720	2715	8
305	20240417	144600	292640885	2720	2720	2720	2715	1009
306	20240417	144500	289901405	2720	2720	2720	2715	26
307	20240417	144400	289830805	2715	2715	2715	2715	558
308	20240417	144300	288315835	2700	2700	2700	2700	0
309	20240417	144200	288315835	2700	2700	2700	2700	540
310	20240417	144100	286857835	2720	2720	2720	2720	270
311	20240417	144000	286123435	2715	2715	2715	2715	55
312	20240417	143900	285974110	2715	2715	2715	2715	60
313	20240417	143800	285811210	2715	2715	2715	2715	398
314	20240417	143700	284730640	2715	2715	2715	2715	100
315	20240417	143600	284459140	2700	2715	2715	2700	1501
316	20240417	143500	280406425	2700	2700	2700	2700	0
317	20240417	143400	280406425	2700	2715	2715	2700	1010
318	20240417	143300	277664425	2715	2715	2715	2715	0
319	20240417	143200	277664425	2715	2710	2715	2710	189
320	20240417	143100	277152230	2710	2700	2710	2700	1167
321	20240417	143000	273997330	2710	2700	2710	2700	300
322	20240417	142900	273186270	2700	2720	2720	2700	103
323	20240417	142800	272906170	2720	2720	2725	2720	970
324	20240417	142700	270267420	2720	2720	2720	2720	900
325	20240417	142600	267819420	2720	2715	2720	2700	310
326	20240417	142500	266980490	2715	2715	2715	2715	360
327	20240417	142400	266003090	2720	2720	2720	2720	1253
328	20240417	142300	262594930	2720	2720	2720	2720	3126
329	20240417	142200	254092210	2715	2715	2715	2715	237
330	20240417	142100	253448755	2715	2715	2715	2715	70
331	20240417	142000	253258705	2700	2700	2700	2700	773
332	20240417	141900	251171605	2695	2715	2715	2690	1346
333	20240417	141800	247545340	2715	2710	2715	2710	14
334	20240417	141700	247507385	2710	2710	2710	2710	1280
335	20240417	141600	244038585	2710	2710	2710	2710	2204
336	20240417	141500	238065745	2710	2700	2710	2700	896
337	20240417	141400	235642480	2695	2695	2695	2695	0
338	20240417	141300	235642480	2695	2695	2695	2695	226
339	20240417	141200	235033410	2700	2700	2700	2700	0
340	20240417	141100	235033410	2700	2700	2700	2700	5
341	20240417	141000	235019910	2690	2690	2690	2690	0
342	20240417	140900	235019910	2690	2690	2690	2690	0
343	20240417	140800	235019910	2690	2690	2690	2690	0
344	20240417	140700	235019910	2690	2690	2690	2690	0
345	20240417	140600	235019910	2690	2695	2695	2690	1700
346	20240417	140500	230446345	2695	2695	2695	2695	0
347	20240417	140400	230446345	2695	2700	2700	2695	511
348	20240417	140300	229069145	2700	2700	2700	2700	0
349	20240417	140200	229069145	2700	2700	2700	2700	0
350	20240417	140100	229069145	2700	2700	2700	2700	1
351	20240417	140000	229066445	2690	2690	2690	2690	181
352	20240417	135900	228579555	2690	2695	2695	2690	350
353	20240417	135800	227636525	2695	2695	2695	2695	20
354	20240417	135700	227582625	2690	2690	2690	2690	51
355	20240417	135600	227445435	2690	2695	2695	2690	117
356	20240417	135500	227130295	2700	2700	2700	2700	0
357	20240417	135400	227130295	2700	2700	2700	2700	0
358	20240417	135300	227130295	2700	2700	2700	2700	0
359	20240417	135200	227130295	2700	2700	2700	2700	1
360	20240417	135100	227127595	2685	2685	2685	2685	0
361	20240417	135000	227127595	2685	2685	2685	2685	0
362	20240417	134900	227127595	2685	2690	2690	2685	500
363	20240417	134800	225784655	2700	2700	2700	2700	28
364	20240417	134700	225709055	2700	2700	2700	2700	0
365	20240417	134600	225709055	2700	2700	2700	2700	1
366	20240417	134500	225706355	2700	2700	2700	2700	1
367	20240417	134400	225703655	2690	2690	2690	2690	0
368	20240417	134300	225703655	2690	2690	2690	2690	0
369	20240417	134200	225703655	2690	2690	2690	2690	1500
370	20240417	134100	221668655	2700	2700	2700	2700	0
371	20240417	134000	221668655	2700	2700	2700	2700	1
372	20240417	133900	221665955	2695	2705	2705	2690	9972
373	20240417	133800	194817330	2705	2705	2705	2705	1
374	20240417	133700	194814625	2705	2705	2705	2705	0
375	20240417	133600	194814625	2705	2705	2705	2705	100
376	20240417	133500	194544125	2705	2705	2705	2705	0
377	20240417	133400	194544125	2705	2705	2705	2705	0
378	20240417	133300	194544125	2705	2705	2705	2705	5
379	20240417	133200	194530600	2705	2705	2705	2705	5
380	20240417	133100	194517075	2705	2705	2705	2705	0
381	20240417	133000	194517075	2705	2705	2705	2705	0
382	20240417	132900	194517075	2705	2705	2705	2705	0
383	20240417	132800	194517075	2705	2705	2705	2705	0
384	20240417	132700	194517075	2705	2705	2705	2705	0
385	20240417	132600	194517075	2705	2705	2705	2705	1
386	20240417	132500	194514370	2705	2705	2705	2705	0
387	20240417	132400	194514370	2705	2705	2705	2705	1
388	20240417	132300	194511665	2695	2695	2695	2695	0
389	20240417	132200	194511665	2695	2695	2695	2695	500
390	20240417	132100	193164165	2695	2700	2700	2695	3000
391	20240417	132000	185070940	2710	2710	2710	2710	19
392	20240417	131900	185019450	2720	2720	2720	2720	0
393	20240417	131800	185019450	2720	2715	2720	2715	2874
394	20240417	131700	177216525	2720	2720	2720	2720	1
395	20240417	131600	177213805	2710	2710	2710	2710	50
396	20240417	131500	177078305	2720	2720	2720	2720	0
397	20240417	131400	177078305	2720	2720	2720	2720	0
398	20240417	131300	177078305	2720	2720	2720	2720	0
399	20240417	131200	177078305	2720	2720	2720	2720	1
400	20240417	131100	177075585	2700	2715	2715	2700	1005
401	20240417	131000	174360295	2715	2715	2715	2715	15
402	20240417	130900	174319570	2715	2715	2715	2715	50
403	20240417	130800	174183820	2715	2715	2715	2715	10
404	20240417	130700	174156670	2715	2715	2715	2715	0
405	20240417	130600	174156670	2715	2715	2715	2715	6
406	20240417	130500	174140380	2715	2715	2715	2705	52
407	20240417	130400	173999660	2715	2715	2715	2715	2
408	20240417	130300	173994230	2715	2720	2720	2715	6
409	20240417	130200	173977920	2720	2720	2720	2720	4
410	20240417	130100	173967040	2720	2720	2720	2720	32
411	20240417	130000	173880000	2720	2720	2720	2720	2
412	20240417	125900	173874560	2705	2705	2705	2705	0
413	20240417	125800	173874560	2705	2705	2705	2705	100
414	20240417	125700	173604060	2720	2720	2720	2720	4
415	20240417	125600	173593180	2725	2725	2725	2725	0
416	20240417	125500	173593180	2725	2725	2725	2725	0
417	20240417	125400	173593180	2725	2725	2725	2725	0
418	20240417	125300	173593180	2725	2720	2725	2720	2
419	20240417	125200	173587735	2720	2720	2720	2720	0
420	20240417	125100	173587735	2720	2720	2720	2720	0
421	20240417	125000	173587735	2720	2720	2720	2720	0
422	20240417	124900	173587735	2720	2720	2720	2720	8
423	20240417	124800	173565975	2725	2725	2725	2725	0
424	20240417	124700	173565975	2725	2725	2725	2725	0
425	20240417	124600	173565975	2725	2725	2725	2725	1
426	20240417	124500	173563250	2705	2705	2705	2705	0
427	20240417	124400	173563250	2705	2725	2725	2705	153
428	20240417	124300	173148390	2725	2725	2725	2725	501
429	20240417	124200	171783165	2725	2725	2725	2725	2
430	20240417	124100	171777715	2725	2725	2725	2725	2
431	20240417	124000	171772265	2725	2725	2725	2725	4
432	20240417	123900	171761365	2725	2725	2725	2725	2
433	20240417	123800	171755915	2725	2725	2725	2725	405
434	20240417	123700	170652290	2725	2725	2725	2725	200
435	20240417	123600	170107290	2725	2725	2725	2725	0
436	20240417	123500	170107290	2725	2725	2725	2725	8
437	20240417	123400	170085490	2725	2720	2725	2720	10
438	20240417	123300	170058245	2725	2725	2725	2725	1
439	20240417	123200	170055520	2725	2725	2725	2725	2
440	20240417	123100	170050070	2725	2725	2725	2725	3
441	20240417	123000	170041895	2725	2725	2725	2725	342
442	20240417	122900	169109945	2725	2725	2725	2710	506
443	20240417	122800	167731110	2725	2725	2725	2725	5
444	20240417	122700	167717485	2725	2725	2725	2725	178
445	20240417	122600	167232435	2725	2725	2725	2725	105
446	20240417	122500	166946310	2730	2725	2730	2725	2873
447	20240417	122400	159117085	2725	2725	2725	2725	1034
448	20240417	122300	156299435	2725	2725	2725	2725	2
449	20240417	122200	156293985	2725	2725	2725	2725	4
450	20240417	122100	156283085	2725	2725	2725	2725	3
451	20240417	122000	156274910	2725	2710	2725	2710	319
452	20240417	121900	155410405	2710	2710	2710	2710	5
453	20240417	121800	155396855	2710	2710	2710	2710	5
454	20240417	121700	155383305	2710	2710	2710	2710	8
455	20240417	121600	155361625	2710	2710	2710	2710	108
456	20240417	121500	155068945	2710	2705	2710	2705	65
457	20240417	121400	154893115	2705	2705	2705	2705	0
458	20240417	121300	154893115	2705	2705	2705	2705	0
459	20240417	121200	154893115	2705	2705	2705	2705	0
460	20240417	121100	154893115	2705	2705	2705	2705	0
461	20240417	121000	154893115	2705	2705	2705	2705	21
462	20240417	120900	154836310	2705	2705	2705	2705	0
463	20240417	120800	154836310	2705	2705	2705	2705	79
464	20240417	120700	154622615	2710	2710	2710	2710	0
465	20240417	120600	154622615	2710	2710	2710	2710	0
466	20240417	120500	154622615	2710	2710	2710	2710	0
467	20240417	120400	154622615	2710	2705	2710	2705	63
468	20240417	120300	154452075	2705	2705	2705	2705	0
469	20240417	120200	154452075	2705	2705	2705	2705	309
470	20240417	120100	153616230	2710	2710	2710	2710	0
471	20240417	120000	153616230	2710	2710	2725	2710	324
472	20240417	115900	152738100	2715	2715	2715	2715	4
473	20240417	115800	152727240	2715	2715	2715	2715	0
474	20240417	115700	152727240	2715	2715	2715	2715	290
475	20240417	115600	151939890	2715	2715	2715	2715	500
476	20240417	115500	150582390	2715	2715	2715	2715	0
477	20240417	115400	150582390	2715	2715	2715	2715	7
478	20240417	115300	150563385	2715	2715	2715	2715	10
479	20240417	115200	150536235	2715	2715	2715	2715	0
480	20240417	115100	150536235	2715	2720	2720	2715	556
481	20240417	115000	149023920	2720	2720	2720	2720	1000
482	20240417	114900	146303920	2720	2720	2720	2720	193
483	20240417	114800	145778960	2725	2725	2725	2725	0
484	20240417	114700	145778960	2725	2725	2725	2725	0
485	20240417	114600	145778960	2725	2725	2725	2725	0
486	20240417	114500	145778960	2725	2725	2725	2725	0
487	20240417	114400	145778960	2725	2725	2725	2725	0
488	20240417	114300	145778960	2725	2725	2725	2725	200
489	20240417	114200	145233960	2720	2720	2720	2720	0
490	20240417	114100	145233960	2720	2720	2720	2720	12
491	20240417	114000	145201320	2720	2720	2720	2720	1
492	20240417	113900	145198600	2720	2720	2720	2720	114
493	20240417	113800	144888520	2725	2725	2725	2725	0
494	20240417	113700	144888520	2725	2725	2725	2725	0
495	20240417	113600	144888520	2725	2725	2725	2725	1
496	20240417	113500	144885795	2725	2725	2725	2725	3
497	20240417	113400	144877620	2725	2730	2730	2725	3
498	20240417	113300	144869440	2725	2725	2725	2725	5
499	20240417	113200	144855815	2725	2725	2725	2725	0
500	20240417	113100	144855815	2725	2725	2725	2725	0
501	20240417	113000	144855815	2725	2725	2725	2725	123
502	20240417	112900	144520640	2725	2725	2725	2725	0
503	20240417	112800	144520640	2725	2725	2725	2725	0
504	20240417	112700	144520640	2725	2725	2725	2725	0
505	20240417	112600	144520640	2725	2725	2725	2725	2
506	20240417	112500	144515190	2715	2715	2715	2715	0
507	20240417	112400	144515190	2715	2715	2715	2715	0
508	20240417	112300	144515190	2715	2710	2715	2710	46
509	20240417	112200	144390405	2715	2715	2715	2715	0
510	20240417	112100	144390405	2715	2715	2715	2715	0
511	20240417	112000	144390405	2715	2715	2715	2715	0
512	20240417	111900	144390405	2715	2715	2715	2715	2
513	20240417	111800	144384975	2705	2705	2705	2705	0
514	20240417	111700	144384975	2705	2705	2705	2705	0
515	20240417	111600	144384975	2705	2705	2705	2705	0
516	20240417	111500	144384975	2705	2705	2705	2705	0
517	20240417	111400	144384975	2705	2705	2705	2705	0
518	20240417	111300	144384975	2705	2705	2705	2705	0
519	20240417	111200	144384975	2705	2705	2705	2705	0
520	20240417	111100	144384975	2705	2715	2715	2705	13
521	20240417	111000	144349690	2715	2715	2715	2715	0
522	20240417	110900	144349690	2715	2715	2715	2715	19
523	20240417	110800	144298105	2730	2715	2730	2715	5
524	20240417	110700	144284490	2705	2705	2705	2705	20
525	20240417	110600	144230390	2725	2725	2725	2725	0
526	20240417	110500	144230390	2725	2730	2730	2710	232
527	20240417	110400	143597070	2730	2700	2730	2700	1010
528	20240417	110300	140847775	2705	2705	2705	2705	0
529	20240417	110200	140847775	2705	2690	2705	2690	2
530	20240417	110100	140842380	2705	2705	2705	2705	1
531	20240417	110000	140839675	2690	2690	2690	2690	1
532	20240417	105900	140836985	2705	2700	2705	2700	2
533	20240417	105800	140831580	2690	2690	2690	2690	0
534	20240417	105700	140831580	2690	2690	2690	2690	0
535	20240417	105600	140831580	2690	2690	2690	2690	0
536	20240417	105500	140831580	2690	2690	2690	2690	0
537	20240417	105400	140831580	2690	2705	2705	2690	2
538	20240417	105300	140826185	2700	2700	2700	2700	0
539	20240417	105200	140826185	2700	2700	2700	2700	17
540	20240417	105100	140780285	2700	2700	2700	2700	0
541	20240417	105000	140780285	2700	2700	2700	2700	1
542	20240417	104900	140777585	2685	2685	2685	2685	0
543	20240417	104800	140777585	2685	2685	2685	2685	0
544	20240417	104700	140777585	2685	2700	2700	2685	73
545	20240417	104600	140580500	2685	2690	2690	2685	1295
546	20240417	104500	137098060	2690	2690	2690	2690	284
547	20240417	104400	136334100	2700	2700	2700	2700	23
548	20240417	104300	136272000	2700	2700	2700	2700	0
549	20240417	104200	136272000	2700	2700	2700	2700	0
550	20240417	104100	136272000	2700	2700	2700	2700	0
551	20240417	104000	136272000	2700	2700	2700	2700	0
552	20240417	103900	136272000	2700	2700	2700	2700	0
553	20240417	103800	136272000	2700	2700	2700	2700	0
554	20240417	103700	136272000	2700	2700	2700	2700	0
555	20240417	103600	136272000	2700	2695	2700	2690	2393
556	20240417	103500	129830285	2695	2695	2695	2695	0
557	20240417	103400	129830285	2695	2695	2695	2695	0
558	20240417	103300	129830285	2695	2695	2695	2695	70
559	20240417	103200	129641635	2695	2695	2695	2695	1
560	20240417	103100	129638940	2705	2705	2705	2705	0
561	20240417	103000	129638940	2705	2705	2705	2705	0
562	20240417	102900	129638940	2705	2705	2705	2705	0
563	20240417	102800	129638940	2705	2700	2705	2695	3290
564	20240417	102700	120770365	2700	2700	2700	2700	990
565	20240417	102600	118097365	2700	2700	2700	2700	2
566	20240417	102500	118091965	2725	2725	2725	2725	0
567	20240417	102400	118091965	2725	2725	2725	2725	0
568	20240417	102300	118091965	2725	2720	2725	2720	250
569	20240417	102200	117411955	2720	2725	2725	2720	122
570	20240417	102100	117079510	2725	2715	2725	2715	390
571	20240417	102000	116019440	2715	2710	2715	2710	6
572	20240417	101900	116003155	2715	2715	2715	2715	1
573	20240417	101800	116000440	2705	2705	2705	2705	767
574	20240417	101700	113925705	2705	2700	2705	2690	485
575	20240417	101600	112618360	2705	2705	2705	2705	1
576	20240417	101500	112615655	2700	2695	2720	2690	3659
577	20240417	101400	102754580	2695	2705	2715	2695	780
578	20240417	101300	100644680	2700	2710	2720	2700	4708
579	20240417	101200	87915485	2720	2720	2720	2720	4
580	20240417	101100	87904605	2720	2725	2725	2710	2608
581	20240417	101000	80836840	2725	2725	2725	2710	3
582	20240417	100900	80828680	2725	2725	2725	2725	5
583	20240417	100800	80815055	2725	2720	2725	2720	924
584	20240417	100700	78301770	2720	2720	2720	2720	40
585	20240417	100600	78192970	2725	2725	2725	2725	865
586	20240417	100500	75835845	2725	2725	2725	2725	162
587	20240417	100400	75394395	2725	2725	2725	2725	1100
588	20240417	100300	72396895	2730	2725	2735	2725	28
589	20240417	100200	72320560	2725	2740	2740	2725	1649
590	20240417	100100	67821985	2740	2740	2740	2740	2
591	20240417	100000	67816505	2740	2740	2740	2720	74
592	20240417	095900	67614985	2740	2740	2740	2740	4
593	20240417	095800	67604025	2735	2735	2735	2735	1002
594	20240417	095700	64863555	2735	2725	2735	2725	1731
595	20240417	095600	60138045	2725	2730	2730	2725	301
596	20240417	095500	59317320	2730	2735	2735	2730	321
597	20240417	095400	58440930	2735	2735	2735	2735	852
598	20240417	095300	56110710	2735	2740	2740	2735	1106
599	20240417	095200	53084690	2740	2740	2740	2740	802
600	20240417	095100	50887210	2740	2735	2740	2735	205
601	20240417	095000	50326525	2740	2740	2740	2740	7
602	20240417	094900	50307345	2740	2745	2745	2740	276
603	20240417	094800	49550945	2740	2740	2740	2740	696
604	20240417	094700	47643905	2740	2730	2740	2730	647
605	20240417	094600	45874475	2725	2720	2740	2720	5626
606	20240417	094500	30513300	2715	2715	2715	2715	0
607	20240417	094400	30513300	2715	2715	2715	2715	0
608	20240417	094300	30513300	2715	2715	2715	2715	2019
609	20240417	094200	25031715	2715	2705	2715	2705	637
610	20240417	094100	23305585	2710	2710	2710	2710	3
611	20240417	094000	23297455	2710	2710	2710	2710	0
612	20240417	093900	23297455	2710	2710	2710	2710	50
613	20240417	093800	23161955	2710	2710	2710	2710	141
614	20240417	093700	22779845	2710	2710	2710	2710	20
615	20240417	093600	22725645	2710	2710	2710	2710	420
616	20240417	093500	21587445	2710	2705	2710	2705	171
617	20240417	093400	21124885	2710	2710	2710	2710	128
618	20240417	093300	20778005	2710	2715	2715	2710	31
619	20240417	093200	20693990	2710	2710	2710	2710	0
620	20240417	093100	20693990	2710	2710	2710	2710	51
621	20240417	093000	20555780	2715	2715	2715	2715	285
622	20240417	092900	19782005	2710	2700	2710	2700	2668
623	20240417	092800	12565065	2705	2700	2705	2700	301
624	20240417	092700	11752360	2705	2700	2705	2700	2
625	20240417	092600	11746955	2705	2705	2705	2705	0
626	20240417	092500	11746955	2705	2705	2705	2705	0
627	20240417	092400	11746955	2705	2705	2705	2705	5
628	20240417	092300	11733430	2705	2705	2705	2705	1
629	20240417	092200	11730725	2695	2695	2695	2695	1
630	20240417	092100	11728030	2695	2695	2695	2695	0
631	20240417	092000	11728030	2695	2695	2695	2695	355
632	20240417	091900	10771305	2695	2695	2695	2695	0
633	20240417	091800	10771305	2695	2695	2695	2695	700
634	20240417	091700	8884805	2700	2700	2700	2700	0
635	20240417	091600	8884805	2700	2695	2700	2695	86
636	20240417	091500	8652610	2695	2700	2700	2695	91
637	20240417	091400	8406960	2700	2700	2700	2700	306
638	20240417	091300	7580760	2700	2700	2700	2700	7
639	20240417	091200	7561860	2700	2700	2700	2700	32
640	20240417	091100	7475460	2700	2700	2700	2700	2
641	20240417	091000	7470060	2695	2695	2695	2695	0
642	20240417	090900	7470060	2695	2695	2695	2695	155
643	20240417	090800	7052335	2700	2695	2700	2695	175
644	20240417	090700	6579970	2695	2685	2695	2685	270
645	20240417	090600	5852845	2680	2680	2680	2680	0
646	20240417	090500	5852845	2680	2680	2680	2680	1
647	20240417	090400	5850165	2690	2690	2690	2685	6
648	20240417	090300	5834045	2690	2680	2690	2680	398
649	20240417	090200	4763530	2665	2665	2665	2665	0
650	20240417	090100	4763530	2665	2665	2665	2665	0
651	20240417	090000	4763530	2665	2660	2675	2660	1752