KissMeData/223250/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	202200	133102980	2670	2670	2670	2670	1003
3	20240417	202100	133102980	2670	2670	2670	2670	0
4	20240417	202000	133102980	2670	2670	2670	2670	0
5	20240417	201900	133102980	2670	2670	2670	2670	0
6	20240417	201800	133102980	2670	2670	2670	2670	0
7	20240417	201700	133102980	2670	2670	2670	2670	0
8	20240417	201600	133102980	2670	2670	2670	2670	0
9	20240417	201500	133102980	2670	2670	2670	2670	0
10	20240417	201400	133102980	2670	2670	2670	2670	0
11	20240417	201300	133102980	2670	2670	2670	2670	0
12	20240417	201200	133102980	2670	2670	2670	2670	0
13	20240417	201100	133102980	2670	2670	2670	2670	0
14	20240417	201000	133102980	2670	2670	2670	2670	0
15	20240417	200900	133102980	2670	2670	2670	2670	0
16	20240417	200800	133102980	2670	2670	2670	2670	0
17	20240417	200700	133102980	2670	2670	2670	2670	0
18	20240417	200600	133102980	2670	2670	2670	2670	0
19	20240417	200500	133102980	2670	2670	2670	2670	0
20	20240417	200400	133102980	2670	2670	2670	2670	0
21	20240417	200300	133102980	2670	2670	2670	2670	0
22	20240417	200200	133102980	2670	2670	2670	2670	0
23	20240417	200100	133102980	2670	2670	2670	2670	0
24	20240417	200000	133102980	2670	2670	2670	2670	0
25	20240417	195900	133102980	2670	2670	2670	2670	0
26	20240417	195800	133102980	2670	2670	2670	2670	0
27	20240417	195700	133102980	2670	2670	2670	2670	0
28	20240417	195600	133102980	2670	2670	2670	2670	0
29	20240417	195500	133102980	2670	2670	2670	2670	0
30	20240417	195400	133102980	2670	2670	2670	2670	0
31	20240417	195300	133102980	2670	2670	2670	2670	0
32	20240417	195200	133102980	2670	2670	2670	2670	1003
33	20240417	195100	133102980	2670	2670	2670	2670	0
34	20240417	195000	133102980	2670	2670	2670	2670	0
35	20240417	194900	133102980	2670	2670	2670	2670	0
36	20240417	194800	133102980	2670	2670	2670	2670	0
37	20240417	194700	133102980	2670	2670	2670	2670	0
38	20240417	194600	133102980	2670	2670	2670	2670	0
39	20240417	194500	133102980	2670	2670	2670	2670	0
40	20240417	194400	133102980	2670	2670	2670	2670	0
41	20240417	194300	133102980	2670	2670	2670	2670	0
42	20240417	194200	133102980	2670	2670	2670	2670	0
43	20240417	194100	133102980	2670	2670	2670	2670	0
44	20240417	194000	133102980	2670	2670	2670	2670	0
45	20240417	193900	133102980	2670	2670	2670	2670	0
46	20240417	193800	133102980	2670	2670	2670	2670	0
47	20240417	193700	133102980	2670	2670	2670	2670	0
48	20240417	193600	133102980	2670	2670	2670	2670	0
49	20240417	193500	133102980	2670	2670	2670	2670	0
50	20240417	193400	133102980	2670	2670	2670	2670	0
51	20240417	193300	133102980	2670	2670	2670	2670	0
52	20240417	193200	133102980	2670	2670	2670	2670	0
53	20240417	193100	133102980	2670	2670	2670	2670	0
54	20240417	193000	133102980	2670	2670	2670	2670	0
55	20240417	192900	133102980	2670	2670	2670	2670	0
56	20240417	192800	133102980	2670	2670	2670	2670	0
57	20240417	192700	133102980	2670	2670	2670	2670	0
58	20240417	192600	133102980	2670	2670	2670	2670	0
59	20240417	192500	133102980	2670	2670	2670	2670	0
60	20240417	192400	133102980	2670	2670	2670	2670	0
61	20240417	192300	133102980	2670	2670	2670	2670	0
62	20240417	192200	133102980	2670	2670	2670	2670	1003
63	20240417	192100	133102980	2670	2670	2670	2670	0
64	20240417	192000	133102980	2670	2670	2670	2670	0
65	20240417	191900	133102980	2670	2670	2670	2670	0
66	20240417	191800	133102980	2670	2670	2670	2670	0
67	20240417	191700	133102980	2670	2670	2670	2670	0
68	20240417	191600	133102980	2670	2670	2670	2670	0
69	20240417	191500	133102980	2670	2670	2670	2670	0
70	20240417	191400	133102980	2670	2670	2670	2670	0
71	20240417	191300	133102980	2670	2670	2670	2670	0
72	20240417	191200	133102980	2670	2670	2670	2670	0
73	20240417	191100	133102980	2670	2670	2670	2670	0
74	20240417	191000	133102980	2670	2670	2670	2670	0
75	20240417	190900	133102980	2670	2670	2670	2670	0
76	20240417	190800	133102980	2670	2670	2670	2670	0
77	20240417	190700	133102980	2670	2670	2670	2670	0
78	20240417	190600	133102980	2670	2670	2670	2670	0
79	20240417	190500	133102980	2670	2670	2670	2670	0
80	20240417	190400	133102980	2670	2670	2670	2670	0
81	20240417	190300	133102980	2670	2670	2670	2670	0
82	20240417	190200	133102980	2670	2670	2670	2670	0
83	20240417	190100	133102980	2670	2670	2670	2670	0
84	20240417	190000	133102980	2670	2670	2670	2670	0
85	20240417	185900	133102980	2670	2670	2670	2670	0
86	20240417	185800	133102980	2670	2670	2670	2670	0
87	20240417	185700	133102980	2670	2670	2670	2670	0
88	20240417	185600	133102980	2670	2670	2670	2670	0
89	20240417	185500	133102980	2670	2670	2670	2670	0
90	20240417	185400	133102980	2670	2670	2670	2670	0
91	20240417	185300	133102980	2670	2670	2670	2670	0
92	20240417	185200	133102980	2670	2670	2670	2670	1003
93	20240417	185100	133102980	2670	2670	2670	2670	0
94	20240417	185000	133102980	2670	2670	2670	2670	0
95	20240417	184900	133102980	2670	2670	2670	2670	0
96	20240417	184800	133102980	2670	2670	2670	2670	0
97	20240417	184700	133102980	2670	2670	2670	2670	0
98	20240417	184600	133102980	2670	2670	2670	2670	0
99	20240417	184500	133102980	2670	2670	2670	2670	0
100	20240417	184400	133102980	2670	2670	2670	2670	0
101	20240417	184300	133102980	2670	2670	2670	2670	0
102	20240417	184200	133102980	2670	2670	2670	2670	0
103	20240417	184100	133102980	2670	2670	2670	2670	0
104	20240417	184000	133102980	2670	2670	2670	2670	0
105	20240417	183900	133102980	2670	2670	2670	2670	0
106	20240417	183800	133102980	2670	2670	2670	2670	0
107	20240417	183700	133102980	2670	2670	2670	2670	0
108	20240417	183600	133102980	2670	2670	2670	2670	0
109	20240417	183500	133102980	2670	2670	2670	2670	0
110	20240417	183400	133102980	2670	2670	2670	2670	0
111	20240417	183300	133102980	2670	2670	2670	2670	0
112	20240417	183200	133102980	2670	2670	2670	2670	0
113	20240417	183100	133102980	2670	2670	2670	2670	0
114	20240417	183000	133102980	2670	2670	2670	2670	0
115	20240417	182900	133102980	2670	2670	2670	2670	0
116	20240417	182800	133102980	2670	2670	2670	2670	0
117	20240417	182700	133102980	2670	2670	2670	2670	0
118	20240417	182600	133102980	2670	2670	2670	2670	0
119	20240417	182500	133102980	2670	2670	2670	2670	0
120	20240417	182400	133102980	2670	2670	2670	2670	0
121	20240417	182300	133102980	2670	2670	2670	2670	0
122	20240417	182200	133102980	2670	2670	2670	2670	1003
123	20240417	182100	133102980	2670	2670	2670	2670	0
124	20240417	182000	133102980	2670	2670	2670	2670	0
125	20240417	181900	133102980	2670	2670	2670	2670	0
126	20240417	181800	133102980	2670	2670	2670	2670	0
127	20240417	181700	133102980	2670	2670	2670	2670	0
128	20240417	181600	133102980	2670	2670	2670	2670	0
129	20240417	181500	133102980	2670	2670	2670	2670	0
130	20240417	181400	133102980	2670	2670	2670	2670	0
131	20240417	181300	133102980	2670	2670	2670	2670	0
132	20240417	181200	133102980	2670	2670	2670	2670	0
133	20240417	181100	133102980	2670	2670	2670	2670	0
134	20240417	181000	133102980	2670	2670	2670	2670	0
135	20240417	180900	133102980	2670	2670	2670	2670	0
136	20240417	180800	133102980	2670	2670	2670	2670	0
137	20240417	180700	133102980	2670	2670	2670	2670	0
138	20240417	180600	133102980	2670	2670	2670	2670	0
139	20240417	180500	133102980	2670	2670	2670	2670	0
140	20240417	180400	133102980	2670	2670	2670	2670	0
141	20240417	180300	133102980	2670	2670	2670	2670	0
142	20240417	180200	133102980	2670	2670	2670	2670	0
143	20240417	180100	133102980	2670	2670	2670	2670	0
144	20240417	180000	133102980	2670	2670	2670	2670	0
145	20240417	175900	133102980	2670	2670	2670	2670	0
146	20240417	175800	133102980	2670	2670	2670	2670	0
147	20240417	175700	133102980	2670	2670	2670	2670	0
148	20240417	175600	133102980	2670	2670	2670	2670	0
149	20240417	175500	133102980	2670	2670	2670	2670	0
150	20240417	175400	133102980	2670	2670	2670	2670	0
151	20240417	175300	133102980	2670	2670	2670	2670	0
152	20240417	175200	133102980	2670	2670	2670	2670	1003
153	20240417	175100	133102980	2670	2670	2670	2670	0
154	20240417	175000	133102980	2670	2670	2670	2670	0
155	20240417	174900	133102980	2670	2670	2670	2670	0
156	20240417	174800	133102980	2670	2670	2670	2670	0
157	20240417	174700	133102980	2670	2670	2670	2670	0
158	20240417	174600	133102980	2670	2670	2670	2670	0
159	20240417	174500	133102980	2670	2670	2670	2670	0
160	20240417	174400	133102980	2670	2670	2670	2670	0
161	20240417	174300	133102980	2670	2670	2670	2670	0
162	20240417	174200	133102980	2670	2670	2670	2670	0
163	20240417	174100	133102980	2670	2670	2670	2670	0
164	20240417	174000	133102980	2670	2670	2670	2670	0
165	20240417	173900	133102980	2670	2670	2670	2670	0
166	20240417	173800	133102980	2670	2670	2670	2670	0
167	20240417	173700	133102980	2670	2670	2670	2670	0
168	20240417	173600	133102980	2670	2670	2670	2670	0
169	20240417	173500	133102980	2670	2670	2670	2670	0
170	20240417	173400	133102980	2670	2670	2670	2670	0
171	20240417	173300	133102980	2670	2670	2670	2670	0
172	20240417	173200	133102980	2670	2670	2670	2670	0
173	20240417	173100	133102980	2670	2670	2670	2670	0
174	20240417	173000	133102980	2670	2670	2670	2670	0
175	20240417	172900	133102980	2670	2670	2670	2670	0
176	20240417	172800	133102980	2670	2670	2670	2670	0
177	20240417	172700	133102980	2670	2670	2670	2670	0
178	20240417	172600	133102980	2670	2670	2670	2670	0
179	20240417	172500	133102980	2670	2670	2670	2670	0
180	20240417	172400	133102980	2670	2670	2670	2670	0
181	20240417	172300	133102980	2670	2670	2670	2670	0
182	20240417	172200	133102980	2670	2670	2670	2670	1003
183	20240417	172100	133102980	2670	2670	2670	2670	0
184	20240417	172000	133102980	2670	2670	2670	2670	0
185	20240417	171900	133102980	2670	2670	2670	2670	0
186	20240417	171800	133102980	2670	2670	2670	2670	0
187	20240417	171700	133102980	2670	2670	2670	2670	0
188	20240417	171600	133102980	2670	2670	2670	2670	0
189	20240417	171500	133102980	2670	2670	2670	2670	0
190	20240417	171400	133102980	2670	2670	2670	2670	0
191	20240417	171300	133102980	2670	2670	2670	2670	0
192	20240417	171200	133102980	2670	2670	2670	2670	0
193	20240417	171100	133102980	2670	2670	2670	2670	0
194	20240417	171000	133102980	2670	2670	2670	2670	0
195	20240417	170900	133102980	2670	2670	2670	2670	0
196	20240417	170800	133102980	2670	2670	2670	2670	0
197	20240417	170700	133102980	2670	2670	2670	2670	0
198	20240417	170600	133102980	2670	2670	2670	2670	0
199	20240417	170500	133102980	2670	2670	2670	2670	0
200	20240417	170400	133102980	2670	2670	2670	2670	0
201	20240417	170300	133102980	2670	2670	2670	2670	0
202	20240417	170200	133102980	2670	2670	2670	2670	0
203	20240417	170100	133102980	2670	2670	2670	2670	0
204	20240417	170000	133102980	2670	2670	2670	2670	0
205	20240417	165900	133102980	2670	2670	2670	2670	0
206	20240417	165800	133102980	2670	2670	2670	2670	0
207	20240417	165700	133102980	2670	2670	2670	2670	0
208	20240417	165600	133102980	2670	2670	2670	2670	0
209	20240417	165500	133102980	2670	2670	2670	2670	0
210	20240417	165400	133102980	2670	2670	2670	2670	0
211	20240417	165300	133102980	2670	2670	2670	2670	0
212	20240417	165200	133102980	2670	2670	2670	2670	1003
213	20240417	165100	133102980	2670	2670	2670	2670	0
214	20240417	165000	133102980	2670	2670	2670	2670	0
215	20240417	164900	133102980	2670	2670	2670	2670	0
216	20240417	164800	133102980	2670	2670	2670	2670	0
217	20240417	164700	133102980	2670	2670	2670	2670	0
218	20240417	164600	133102980	2670	2670	2670	2670	0
219	20240417	164500	133102980	2670	2670	2670	2670	0
220	20240417	164400	133102980	2670	2670	2670	2670	0
221	20240417	164300	133102980	2670	2670	2670	2670	0
222	20240417	164200	133102980	2670	2670	2670	2670	0
223	20240417	164100	133102980	2670	2670	2670	2670	0
224	20240417	164000	133102980	2670	2670	2670	2670	0
225	20240417	163900	133102980	2670	2670	2670	2670	0
226	20240417	163800	133102980	2670	2670	2670	2670	0
227	20240417	163700	133102980	2670	2670	2670	2670	0
228	20240417	163600	133102980	2670	2670	2670	2670	0
229	20240417	163500	133102980	2670	2670	2670	2670	0
230	20240417	163400	133102980	2670	2670	2670	2670	0
231	20240417	163300	133102980	2670	2670	2670	2670	0
232	20240417	163200	133102980	2670	2670	2670	2670	0
233	20240417	163100	133102980	2670	2670	2670	2670	0
234	20240417	163000	133102980	2670	2670	2670	2670	0
235	20240417	162900	133102980	2670	2670	2670	2670	0
236	20240417	162800	133102980	2670	2670	2670	2670	0
237	20240417	162700	133102980	2670	2670	2670	2670	0
238	20240417	162600	133102980	2670	2670	2670	2670	0
239	20240417	162500	133102980	2670	2670	2670	2670	0
240	20240417	162400	133102980	2670	2670	2670	2670	0
241	20240417	162300	133102980	2670	2670	2670	2670	0
242	20240417	162200	133102980	2670	2670	2670	2670	1003
243	20240417	162100	133102980	2670	2670	2670	2670	0
244	20240417	162000	133102980	2670	2670	2670	2670	0
245	20240417	161900	133102980	2670	2670	2670	2670	0
246	20240417	161800	133102980	2670	2670	2670	2670	0
247	20240417	161700	133102980	2670	2670	2670	2670	0
248	20240417	161600	133102980	2670	2670	2670	2670	0
249	20240417	161500	133102980	2670	2670	2670	2670	0
250	20240417	161400	133102980	2670	2670	2670	2670	0
251	20240417	161300	133102980	2670	2670	2670	2670	0
252	20240417	161200	133102980	2670	2670	2670	2670	0
253	20240417	161100	133102980	2670	2670	2670	2670	0
254	20240417	161000	133102980	2670	2670	2670	2670	0
255	20240417	160900	133102980	2670	2670	2670	2670	0
256	20240417	160800	133102980	2670	2670	2670	2670	0
257	20240417	160700	133102980	2670	2670	2670	2670	0
258	20240417	160600	133102980	2670	2670	2670	2670	0
259	20240417	160500	133102980	2670	2670	2670	2670	0
260	20240417	160400	133102980	2670	2670	2670	2670	0
261	20240417	160300	133102980	2670	2670	2670	2670	0
262	20240417	160200	133102980	2670	2670	2670	2670	0
263	20240417	160100	133102980	2670	2670	2670	2670	0
264	20240417	160000	133102980	2670	2670	2670	2670	0
265	20240417	155900	133102980	2670	2670	2670	2670	0
266	20240417	155800	133102980	2670	2670	2670	2670	0
267	20240417	155700	133102980	2670	2670	2670	2670	0
268	20240417	155600	133102980	2670	2670	2670	2670	0
269	20240417	155500	133102980	2670	2670	2670	2670	0
270	20240417	155400	133102980	2670	2670	2670	2670	0
271	20240417	155300	133102980	2670	2670	2670	2670	0
272	20240417	155200	133102980	2670	2670	2670	2670	1003
273	20240417	155100	133102980	2670	2670	2670	2670	0
274	20240417	155000	133102980	2670	2670	2670	2670	0
275	20240417	154900	133102980	2670	2670	2670	2670	0
276	20240417	154800	133102980	2670	2670	2670	2670	0
277	20240417	154700	133102980	2670	2670	2670	2670	0
278	20240417	154600	133102980	2670	2670	2670	2670	0
279	20240417	154500	133102980	2670	2670	2670	2670	0
280	20240417	154400	133102980	2670	2670	2670	2670	0
281	20240417	154300	133102980	2670	2670	2670	2670	0
282	20240417	154200	133102980	2670	2670	2670	2670	0
283	20240417	154100	133102980	2670	2670	2670	2670	0
284	20240417	154000	133102980	2670	2670	2670	2670	0
285	20240417	153900	133102980	2670	2670	2670	2670	0
286	20240417	153800	133102980	2670	2670	2670	2670	0
287	20240417	153700	133102980	2670	2670	2670	2670	0
288	20240417	153600	133102980	2670	2670	2670	2670	0
289	20240417	153500	133102980	2670	2670	2670	2670	0
290	20240417	153400	133102980	2670	2670	2670	2670	0
291	20240417	153300	133102980	2670	2670	2670	2670	0
292	20240417	153200	133102980	2670	2670	2670	2670	0
293	20240417	153100	133102980	2670	2670	2670	2670	0
294	20240417	153000	133102980	2670	2670	2670	2670	1003
295	20240417	152900	130424970	2665	2665	2665	2665	0
296	20240417	152800	130424970	2665	2665	2665	2665	0
297	20240417	152700	130424970	2665	2665	2665	2665	0
298	20240417	152600	130424970	2665	2665	2665	2665	0
299	20240417	152500	130424970	2665	2665	2665	2665	0
300	20240417	152400	130424970	2665	2665	2665	2665	0
301	20240417	152300	130424970	2665	2665	2665	2665	0
302	20240417	152200	130424970	2665	2665	2665	2665	0
303	20240417	152100	130424970	2665	2665	2665	2665	0
304	20240417	152000	130424970	2665	2665	2665	2665	0
305	20240417	151900	130424970	2665	2670	2670	2665	298
306	20240417	151800	129629665	2670	2670	2670	2670	39
307	20240417	151700	129525535	2675	2675	2675	2675	0
308	20240417	151600	129525535	2675	2675	2675	2675	213
309	20240417	151500	128955760	2665	2665	2665	2665	0
310	20240417	151400	128955760	2665	2660	2665	2660	133
311	20240417	151300	128601415	2665	2665	2665	2665	200
312	20240417	151200	128068415	2655	2655	2655	2655	500
313	20240417	151100	126740915	2655	2655	2655	2655	0
314	20240417	151000	126740915	2655	2655	2655	2655	0
315	20240417	150900	126740915	2655	2655	2655	2655	92
316	20240417	150800	126496655	2665	2665	2665	2665	0
317	20240417	150700	126496655	2665	2660	2665	2660	313
318	20240417	150600	125663785	2665	2665	2665	2665	0
319	20240417	150500	125663785	2665	2665	2665	2665	20
320	20240417	150400	125610485	2665	2675	2675	2665	150
321	20240417	150300	125210235	2675	2675	2675	2675	0
322	20240417	150200	125210235	2675	2660	2675	2660	120
323	20240417	150100	124889535	2660	2660	2660	2660	0
324	20240417	150000	124889535	2660	2660	2660	2660	0
325	20240417	145900	124889535	2660	2660	2660	2660	400
326	20240417	145800	123825535	2665	2665	2665	2665	302
327	20240417	145700	123020705	2670	2670	2670	2670	0
328	20240417	145600	123020705	2670	2670	2670	2670	300
329	20240417	145500	122219705	2675	2675	2675	2675	0
330	20240417	145400	122219705	2675	2675	2675	2675	0
331	20240417	145300	122219705	2675	2675	2675	2675	0
332	20240417	145200	122219705	2675	2675	2675	2675	0
333	20240417	145100	122219705	2675	2675	2675	2675	0
334	20240417	145000	122219705	2675	2675	2675	2675	0
335	20240417	144900	122219705	2675	2675	2675	2675	0
336	20240417	144800	122219705	2675	2675	2675	2675	0
337	20240417	144700	122219705	2675	2675	2675	2675	0
338	20240417	144600	122219705	2675	2675	2675	2675	0
339	20240417	144500	122219705	2675	2675	2675	2675	0
340	20240417	144400	122219705	2675	2675	2675	2675	280
341	20240417	144300	121470705	2675	2675	2675	2675	0
342	20240417	144200	121470705	2675	2675	2675	2675	110
343	20240417	144100	121176455	2675	2675	2675	2675	0
344	20240417	144000	121176455	2675	2675	2675	2675	0
345	20240417	143900	121176455	2675	2675	2675	2675	0
346	20240417	143800	121176455	2675	2675	2675	2675	32
347	20240417	143700	121090855	2680	2680	2680	2680	0
348	20240417	143600	121090855	2680	2680	2680	2680	0
349	20240417	143500	121090855	2680	2680	2680	2680	2000
350	20240417	143400	115730855	2680	2680	2680	2680	0
351	20240417	143300	115730855	2680	2680	2680	2680	0
352	20240417	143200	115730855	2680	2680	2680	2680	358
353	20240417	143100	114771415	2685	2685	2685	2685	0
354	20240417	143000	114771415	2685	2685	2685	2685	103
355	20240417	142900	114494860	2685	2685	2685	2685	0
356	20240417	142800	114494860	2685	2685	2685	2685	0
357	20240417	142700	114494860	2685	2685	2685	2685	0
358	20240417	142600	114494860	2685	2685	2685	2685	384
359	20240417	142500	113463820	2680	2680	2680	2680	1000
360	20240417	142400	110783820	2680	2680	2680	2680	895
361	20240417	142300	108385220	2680	2680	2680	2680	100
362	20240417	142200	108117220	2680	2680	2680	2680	100
363	20240417	142100	107849220	2680	2680	2680	2680	0
364	20240417	142000	107849220	2680	2680	2680	2680	3
365	20240417	141900	107841180	2665	2665	2665	2665	0
366	20240417	141800	107841180	2665	2665	2665	2665	0
367	20240417	141700	107841180	2665	2665	2665	2665	97
368	20240417	141600	107582675	2670	2670	2670	2670	0
369	20240417	141500	107582675	2670	2670	2670	2670	0
370	20240417	141400	107582675	2670	2670	2670	2670	0
371	20240417	141300	107582675	2670	2670	2670	2670	0
372	20240417	141200	107582675	2670	2670	2670	2670	0
373	20240417	141100	107582675	2670	2670	2670	2670	3
374	20240417	141000	107574665	2670	2670	2670	2670	0
375	20240417	140900	107574665	2670	2670	2670	2670	0
376	20240417	140800	107574665	2670	2670	2670	2670	0
377	20240417	140700	107574665	2670	2670	2670	2670	0
378	20240417	140600	107574665	2670	2670	2670	2670	0
379	20240417	140500	107574665	2670	2670	2670	2670	0
380	20240417	140400	107574665	2670	2670	2670	2670	100
381	20240417	140300	107307665	2680	2680	2680	2680	0
382	20240417	140200	107307665	2680	2680	2680	2680	0
383	20240417	140100	107307665	2680	2680	2680	2680	0
384	20240417	140000	107307665	2680	2680	2680	2680	10
385	20240417	135900	107280865	2680	2680	2680	2680	0
386	20240417	135800	107280865	2680	2680	2680	2680	9
387	20240417	135700	107256745	2675	2675	2675	2675	0
388	20240417	135600	107256745	2675	2675	2675	2675	0
389	20240417	135500	107256745	2675	2675	2675	2675	0
390	20240417	135400	107256745	2675	2675	2675	2675	0
391	20240417	135300	107256745	2675	2675	2675	2675	0
392	20240417	135200	107256745	2675	2675	2675	2675	19
393	20240417	135100	107205920	2680	2680	2680	2680	0
394	20240417	135000	107205920	2680	2680	2680	2680	0
395	20240417	134900	107205920	2680	2680	2680	2680	0
396	20240417	134800	107205920	2680	2680	2680	2680	0
397	20240417	134700	107205920	2680	2680	2680	2680	68
398	20240417	134600	107023680	2680	2680	2680	2680	2
399	20240417	134500	107018320	2675	2675	2675	2675	0
400	20240417	134400	107018320	2675	2675	2675	2675	0
401	20240417	134300	107018320	2675	2675	2675	2675	0
402	20240417	134200	107018320	2675	2675	2675	2675	0
403	20240417	134100	107018320	2675	2675	2675	2675	0
404	20240417	134000	107018320	2675	2675	2675	2675	2
405	20240417	133900	107012970	2680	2680	2680	2680	0
406	20240417	133800	107012970	2680	2680	2680	2680	0
407	20240417	133700	107012970	2680	2680	2680	2680	0
408	20240417	133600	107012970	2680	2680	2680	2680	0
409	20240417	133500	107012970	2680	2680	2680	2680	0
410	20240417	133400	107012970	2680	2680	2680	2680	2000
411	20240417	133300	101652970	2680	2680	2680	2680	1355
412	20240417	133200	98021570	2680	2680	2680	2680	1250
413	20240417	133100	94671570	2680	2660	2680	2660	37
414	20240417	133000	94573115	2660	2660	2660	2660	5
415	20240417	132900	94559815	2660	2660	2660	2660	30
416	20240417	132800	94480015	2650	2650	2650	2650	0
417	20240417	132700	94480015	2650	2650	2650	2650	0
418	20240417	132600	94480015	2650	2655	2655	2650	2000
419	20240417	132500	89179830	2660	2660	2660	2660	0
420	20240417	132400	89179830	2660	2660	2660	2660	30
421	20240417	132300	89100030	2655	2655	2655	2655	0
422	20240417	132200	89100030	2655	2655	2655	2655	0
423	20240417	132100	89100030	2655	2655	2655	2655	0
424	20240417	132000	89100030	2655	2655	2655	2655	0
425	20240417	131900	89100030	2655	2655	2655	2655	0
426	20240417	131800	89100030	2655	2655	2655	2655	0
427	20240417	131700	89100030	2655	2655	2655	2655	803
428	20240417	131600	86968065	2670	2670	2670	2670	0
429	20240417	131500	86968065	2670	2670	2670	2670	10
430	20240417	131400	86941365	2675	2675	2675	2675	4
431	20240417	131300	86930665	2675	2675	2675	2675	0
432	20240417	131200	86930665	2675	2660	2675	2660	160
433	20240417	131100	86504990	2660	2660	2660	2660	0
434	20240417	131000	86504990	2660	2660	2660	2660	0
435	20240417	130900	86504990	2660	2660	2660	2660	0
436	20240417	130800	86504990	2660	2660	2660	2660	0
437	20240417	130700	86504990	2660	2660	2660	2660	0
438	20240417	130600	86504990	2660	2660	2660	2660	0
439	20240417	130500	86504990	2660	2660	2660	2660	1
440	20240417	130400	86502330	2660	2660	2660	2660	0
441	20240417	130300	86502330	2660	2665	2665	2660	99
442	20240417	130200	86238890	2670	2670	2670	2670	0
443	20240417	130100	86238890	2670	2670	2670	2670	0
444	20240417	130000	86238890	2670	2670	2670	2670	0
445	20240417	125900	86238890	2670	2670	2670	2670	0
446	20240417	125800	86238890	2670	2670	2670	2670	0
447	20240417	125700	86238890	2670	2670	2670	2670	0
448	20240417	125600	86238890	2670	2670	2670	2670	0
449	20240417	125500	86238890	2670	2670	2670	2670	0
450	20240417	125400	86238890	2670	2670	2670	2670	0
451	20240417	125300	86238890	2670	2670	2670	2670	1
452	20240417	125200	86236220	2670	2670	2670	2670	0
453	20240417	125100	86236220	2670	2670	2670	2670	0
454	20240417	125000	86236220	2670	2670	2670	2670	0
455	20240417	124900	86236220	2670	2670	2670	2670	10
456	20240417	124800	86209520	2670	2670	2670	2670	0
457	20240417	124700	86209520	2670	2670	2670	2670	208
458	20240417	124600	85654160	2660	2660	2660	2660	0
459	20240417	124500	85654160	2660	2660	2660	2660	2508
460	20240417	124400	78982880	2670	2670	2670	2670	0
461	20240417	124300	78982880	2670	2670	2670	2670	0
462	20240417	124200	78982880	2670	2670	2670	2670	0
463	20240417	124100	78982880	2670	2670	2670	2670	0
464	20240417	124000	78982880	2670	2670	2670	2670	0
465	20240417	123900	78982880	2670	2670	2670	2670	0
466	20240417	123800	78982880	2670	2670	2670	2670	0
467	20240417	123700	78982880	2670	2670	2670	2670	209
468	20240417	123600	78424850	2665	2670	2670	2665	734
469	20240417	123500	76468570	2675	2675	2675	2675	0
470	20240417	123400	76468570	2675	2675	2675	2675	2000
471	20240417	123300	71118570	2675	2675	2675	2675	7
472	20240417	123200	71099845	2675	2675	2675	2675	0
473	20240417	123100	71099845	2675	2675	2675	2675	0
474	20240417	123000	71099845	2675	2675	2675	2675	0
475	20240417	122900	71099845	2675	2675	2675	2675	0
476	20240417	122800	71099845	2675	2675	2675	2675	0
477	20240417	122700	71099845	2675	2675	2675	2675	0
478	20240417	122600	71099845	2675	2675	2675	2675	309
479	20240417	122500	70273270	2680	2680	2680	2680	0
480	20240417	122400	70273270	2680	2680	2680	2680	0
481	20240417	122300	70273270	2680	2680	2680	2680	0
482	20240417	122200	70273270	2680	2680	2680	2680	1
483	20240417	122100	70270590	2660	2660	2660	2660	0
484	20240417	122000	70270590	2660	2660	2660	2660	0
485	20240417	121900	70270590	2660	2660	2660	2660	150
486	20240417	121800	69871590	2665	2665	2665	2665	0
487	20240417	121700	69871590	2665	2665	2665	2665	0
488	20240417	121600	69871590	2665	2665	2665	2665	0
489	20240417	121500	69871590	2665	2665	2665	2665	0
490	20240417	121400	69871590	2665	2665	2665	2665	0
491	20240417	121300	69871590	2665	2665	2665	2665	0
492	20240417	121200	69871590	2665	2665	2665	2665	0
493	20240417	121100	69871590	2665	2665	2665	2665	0
494	20240417	121000	69871590	2665	2665	2665	2665	765
495	20240417	120900	67832865	2680	2680	2680	2680	0
496	20240417	120800	67832865	2680	2680	2680	2680	79
497	20240417	120700	67621145	2665	2665	2665	2665	45
498	20240417	120600	67501220	2665	2665	2665	2665	0
499	20240417	120500	67501220	2665	2665	2665	2665	0
500	20240417	120400	67501220	2665	2665	2665	2665	0
501	20240417	120300	67501220	2665	2665	2665	2665	0
502	20240417	120200	67501220	2665	2665	2665	2665	0
503	20240417	120100	67501220	2665	2665	2665	2665	0
504	20240417	120000	67501220	2665	2665	2665	2665	0
505	20240417	115900	67501220	2665	2665	2665	2665	0
506	20240417	115800	67501220	2665	2665	2665	2665	0
507	20240417	115700	67501220	2665	2665	2665	2665	1
508	20240417	115600	67498555	2655	2655	2655	2655	0
509	20240417	115500	67498555	2655	2655	2655	2655	0
510	20240417	115400	67498555	2655	2655	2655	2655	0
511	20240417	115300	67498555	2655	2655	2655	2655	0
512	20240417	115200	67498555	2655	2655	2655	2655	0
513	20240417	115100	67498555	2655	2655	2655	2655	0
514	20240417	115000	67498555	2655	2655	2655	2655	0
515	20240417	114900	67498555	2655	2660	2660	2655	19
516	20240417	114800	67448105	2665	2665	2665	2665	1
517	20240417	114700	67445440	2660	2675	2675	2660	154
518	20240417	114600	67035510	2685	2685	2685	2685	0
519	20240417	114500	67035510	2685	2685	2685	2685	0
520	20240417	114400	67035510	2685	2685	2685	2685	0
521	20240417	114300	67035510	2685	2685	2685	2685	0
522	20240417	114200	67035510	2685	2685	2685	2685	0
523	20240417	114100	67035510	2685	2685	2685	2685	0
524	20240417	114000	67035510	2685	2685	2685	2685	0
525	20240417	113900	67035510	2685	2685	2685	2685	0
526	20240417	113800	67035510	2685	2670	2685	2670	72
527	20240417	113700	66843105	2670	2670	2670	2670	0
528	20240417	113600	66843105	2670	2670	2670	2670	1
529	20240417	113500	66840435	2660	2660	2660	2660	0
530	20240417	113400	66840435	2660	2660	2660	2660	97
531	20240417	113300	66582415	2665	2665	2665	2665	0
532	20240417	113200	66582415	2665	2665	2665	2665	1
533	20240417	113100	66579750	2665	2665	2665	2665	0
534	20240417	113000	66579750	2665	2665	2665	2665	0
535	20240417	112900	66579750	2665	2665	2665	2665	0
536	20240417	112800	66579750	2665	2665	2665	2665	0
537	20240417	112700	66579750	2665	2665	2665	2665	2
538	20240417	112600	66574420	2670	2670	2670	2670	0
539	20240417	112500	66574420	2670	2670	2670	2670	0
540	20240417	112400	66574420	2670	2670	2670	2670	102
541	20240417	112300	66302080	2680	2680	2680	2680	0
542	20240417	112200	66302080	2680	2680	2680	2680	100
543	20240417	112100	66034080	2680	2680	2680	2680	0
544	20240417	112000	66034080	2680	2680	2680	2680	1
545	20240417	111900	66031400	2680	2675	2680	2675	2
546	20240417	111800	66026045	2675	2675	2675	2675	0
547	20240417	111700	66026045	2675	2675	2675	2675	0
548	20240417	111600	66026045	2675	2675	2675	2675	0
549	20240417	111500	66026045	2675	2675	2675	2675	0
550	20240417	111400	66026045	2675	2675	2675	2675	0
551	20240417	111300	66026045	2675	2675	2675	2675	0
552	20240417	111200	66026045	2675	2675	2675	2675	88
553	20240417	111100	65790645	2680	2680	2680	2680	1
554	20240417	111000	65787965	2675	2675	2675	2675	1
555	20240417	110900	65785290	2675	2675	2675	2675	1
556	20240417	110800	65782615	2680	2680	2680	2680	0
557	20240417	110700	65782615	2680	2680	2680	2680	1
558	20240417	110600	65779935	2670	2670	2670	2670	50
559	20240417	110500	65646435	2675	2675	2675	2675	0
560	20240417	110400	65646435	2675	2675	2675	2675	0
561	20240417	110300	65646435	2675	2675	2675	2675	50
562	20240417	110200	65512685	2685	2680	2685	2680	50
563	20240417	110100	65378680	2680	2680	2680	2680	27
564	20240417	110000	65306320	2680	2680	2680	2680	0
565	20240417	105900	65306320	2680	2680	2680	2680	0
566	20240417	105800	65306320	2680	2685	2685	2680	440
567	20240417	105700	64125120	2675	2675	2685	2675	42
568	20240417	105600	64012565	2675	2675	2675	2675	39
569	20240417	105500	63908240	2675	2675	2675	2675	1
570	20240417	105400	63905565	2670	2670	2670	2670	300
571	20240417	105300	63104565	2675	2675	2675	2675	0
572	20240417	105200	63104565	2675	2675	2675	2675	1
573	20240417	105100	63101890	2670	2670	2670	2670	1424
574	20240417	105000	59299810	2670	2670	2670	2670	1
575	20240417	104900	59297140	2670	2670	2670	2670	0
576	20240417	104800	59297140	2670	2670	2670	2670	0
577	20240417	104700	59297140	2670	2660	2670	2655	3
578	20240417	104600	59289155	2670	2670	2670	2670	0
579	20240417	104500	59289155	2670	2665	2670	2665	100
580	20240417	104400	59022575	2665	2660	2665	2660	164
581	20240417	104300	58586330	2665	2665	2665	2665	0
582	20240417	104200	58586330	2665	2665	2665	2665	0
583	20240417	104100	58586330	2665	2670	2670	2665	117
584	20240417	104000	58274515	2665	2665	2665	2665	0
585	20240417	103900	58274515	2665	2665	2665	2665	0
586	20240417	103800	58274515	2665	2665	2665	2665	8
587	20240417	103700	58253195	2670	2670	2670	2670	0
588	20240417	103600	58253195	2670	2670	2670	2670	0
589	20240417	103500	58253195	2670	2670	2670	2670	74
590	20240417	103400	58055615	2675	2675	2675	2675	1
591	20240417	103300	58052940	2670	2675	2675	2670	52
592	20240417	103200	57914095	2670	2670	2670	2670	498
593	20240417	103100	56584435	2670	2665	2670	2665	222
594	20240417	103000	55991700	2650	2650	2650	2650	380
595	20240417	102900	54984700	2650	2655	2655	2650	2
596	20240417	102800	54979395	2650	2650	2650	2650	0
597	20240417	102700	54979395	2650	2650	2650	2650	0
598	20240417	102600	54979395	2650	2660	2670	2650	389
599	20240417	102500	53941640	2660	2650	2660	2650	210
600	20240417	102400	53383050	2650	2660	2660	2650	2
601	20240417	102300	53377740	2665	2665	2665	2665	0
602	20240417	102200	53377740	2665	2655	2665	2655	5
603	20240417	102100	53364440	2645	2645	2645	2645	1
604	20240417	102000	53361795	2650	2650	2650	2650	1167
605	20240417	101900	50269245	2650	2650	2650	2650	0
606	20240417	101800	50269245	2650	2660	2660	2650	7
607	20240417	101700	50250635	2660	2660	2660	2660	0
608	20240417	101600	50250635	2660	2660	2660	2660	0
609	20240417	101500	50250635	2660	2660	2660	2660	0
610	20240417	101400	50250635	2660	2650	2660	2650	155
611	20240417	101300	49839755	2655	2655	2655	2655	0
612	20240417	101200	49839755	2655	2655	2655	2655	38
613	20240417	101100	49738865	2665	2665	2665	2665	0
614	20240417	101000	49738865	2665	2660	2665	2660	571
615	20240417	100900	48217245	2665	2675	2675	2665	1179
616	20240417	100800	45073820	2680	2680	2680	2680	1
617	20240417	100700	45071140	2690	2690	2690	2685	3
618	20240417	100600	45063075	2675	2680	2680	2675	410
619	20240417	100500	43966200	2680	2680	2680	2680	0
620	20240417	100400	43966200	2680	2685	2685	2680	897
621	20240417	100300	41561775	2690	2690	2690	2690	5
622	20240417	100200	41548325	2690	2690	2690	2690	400
623	20240417	100100	40472325	2690	2690	2690	2690	0
624	20240417	100000	40472325	2690	2690	2690	2690	2
625	20240417	095900	40466945	2690	2690	2690	2690	0
626	20240417	095800	40466945	2690	2690	2690	2690	40
627	20240417	095700	40359345	2690	2690	2690	2690	0
628	20240417	095600	40359345	2690	2690	2690	2690	76
629	20240417	095500	40154905	2685	2685	2685	2685	983
630	20240417	095400	37515550	2685	2685	2685	2685	100
631	20240417	095300	37247050	2695	2695	2695	2695	0
632	20240417	095200	37247050	2695	2685	2695	2685	863
633	20240417	095100	34922055	2695	2690	2695	2690	200
634	20240417	095000	34383485	2690	2690	2690	2690	0
635	20240417	094900	34383485	2690	2690	2690	2690	14
636	20240417	094800	34345825	2690	2690	2690	2690	0
637	20240417	094700	34345825	2690	2690	2690	2690	0
638	20240417	094600	34345825	2690	2690	2690	2690	0
639	20240417	094500	34345825	2690	2685	2690	2685	58
640	20240417	094400	34189970	2685	2685	2685	2685	0
641	20240417	094300	34189970	2685	2685	2685	2685	0
642	20240417	094200	34189970	2685	2685	2685	2685	1
643	20240417	094100	34187285	2680	2685	2685	2680	73
644	20240417	094000	33991285	2690	2690	2690	2690	0
645	20240417	093900	33991285	2690	2690	2690	2690	0
646	20240417	093800	33991285	2690	2690	2690	2690	0
647	20240417	093700	33991285	2690	2690	2690	2690	0
648	20240417	093600	33991285	2690	2690	2690	2690	0
649	20240417	093500	33991285	2690	2690	2690	2690	0
650	20240417	093400	33991285	2690	2690	2690	2690	0
651	20240417	093300	33991285	2690	2690	2690	2690	0
652	20240417	093200	33991285	2690	2690	2690	2690	0
653	20240417	093100	33991285	2690	2690	2690	2690	2
654	20240417	093000	33985905	2690	2690	2690	2690	0
655	20240417	092900	33985905	2690	2690	2690	2690	0
656	20240417	092800	33985905	2690	2690	2690	2690	0
657	20240417	092700	33985905	2690	2690	2690	2690	0
658	20240417	092600	33985905	2690	2690	2690	2690	0
659	20240417	092500	33985905	2690	2690	2690	2690	0
660	20240417	092400	33985905	2690	2665	2690	2665	2527
661	20240417	092300	27251405	2680	2670	2680	2670	14
662	20240417	092200	27213895	2670	2675	2675	2665	904
663	20240417	092100	24801645	2680	2680	2680	2680	1
664	20240417	092000	24798965	2685	2685	2685	2685	1
665	20240417	091900	24796280	2690	2690	2690	2690	0
666	20240417	091800	24796280	2690	2695	2695	2690	2
667	20240417	091700	24790895	2695	2695	2695	2695	300
668	20240417	091600	23982395	2695	2695	2695	2695	1
669	20240417	091500	23979700	2695	2695	2695	2695	0
670	20240417	091400	23979700	2695	2695	2695	2695	1
671	20240417	091300	23977005	2685	2690	2695	2685	4
672	20240417	091200	23966245	2695	2695	2695	2695	1
673	20240417	091100	23963550	2680	2695	2695	2680	301
674	20240417	091000	23156855	2675	2695	2700	2675	259
675	20240417	090900	22460895	2700	2685	2700	2685	100
676	20240417	090800	22191605	2680	2680	2680	2680	0
677	20240417	090700	22191605	2680	2680	2680	2680	0
678	20240417	090600	22191605	2680	2685	2685	2680	2
679	20240417	090500	22186240	2705	2680	2705	2680	1000
680	20240417	090400	19488950	2680	2675	2680	2675	34
681	20240417	090300	19397995	2675	2670	2675	2670	270
682	20240417	090200	18676610	2660	2660	2660	2660	156
683	20240417	090100	18261650	2670	2655	2670	2655	3120
684	20240417	090000	9972590	2655	2655	2655	2650	3760