KissMeData/009190/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	184800	978905585	2180	2180	2180	2180	50516
3	20240417	184700	978905585	2180	2180	2180	2180	0
4	20240417	184600	978905585	2180	2180	2180	2180	0
5	20240417	184500	978905585	2180	2180	2180	2180	0
6	20240417	184400	978905585	2180	2180	2180	2180	0
7	20240417	184300	978905585	2180	2180	2180	2180	0
8	20240417	184200	978905585	2180	2180	2180	2180	0
9	20240417	184100	978905585	2180	2180	2180	2180	0
10	20240417	184000	978905585	2180	2180	2180	2180	0
11	20240417	183900	978905585	2180	2180	2180	2180	0
12	20240417	183800	978905585	2180	2180	2180	2180	0
13	20240417	183700	978905585	2180	2180	2180	2180	0
14	20240417	183600	978905585	2180	2180	2180	2180	0
15	20240417	183500	978905585	2180	2180	2180	2180	0
16	20240417	183400	978905585	2180	2180	2180	2180	0
17	20240417	183300	978905585	2180	2180	2180	2180	0
18	20240417	183200	978905585	2180	2180	2180	2180	0
19	20240417	183100	978905585	2180	2180	2180	2180	0
20	20240417	183000	978905585	2180	2180	2180	2180	0
21	20240417	182900	978905585	2180	2180	2180	2180	0
22	20240417	182800	978905585	2180	2180	2180	2180	0
23	20240417	182700	978905585	2180	2180	2180	2180	0
24	20240417	182600	978905585	2180	2180	2180	2180	0
25	20240417	182500	978905585	2180	2180	2180	2180	0
26	20240417	182400	978905585	2180	2180	2180	2180	0
27	20240417	182300	978905585	2180	2180	2180	2180	0
28	20240417	182200	978905585	2180	2180	2180	2180	0
29	20240417	182100	978905585	2180	2180	2180	2180	0
30	20240417	182000	978905585	2180	2180	2180	2180	0
31	20240417	181900	978905585	2180	2180	2180	2180	0
32	20240417	181800	978905585	2180	2180	2180	2180	50516
33	20240417	181700	978905585	2180	2180	2180	2180	0
34	20240417	181600	978905585	2180	2180	2180	2180	0
35	20240417	181500	978905585	2180	2180	2180	2180	0
36	20240417	181400	978905585	2180	2180	2180	2180	0
37	20240417	181300	978905585	2180	2180	2180	2180	0
38	20240417	181200	978905585	2180	2180	2180	2180	0
39	20240417	181100	978905585	2180	2180	2180	2180	0
40	20240417	181000	978905585	2180	2180	2180	2180	0
41	20240417	180900	978905585	2180	2180	2180	2180	0
42	20240417	180800	978905585	2180	2180	2180	2180	0
43	20240417	180700	978905585	2180	2180	2180	2180	0
44	20240417	180600	978905585	2180	2180	2180	2180	0
45	20240417	180500	978905585	2180	2180	2180	2180	0
46	20240417	180400	978905585	2180	2180	2180	2180	0
47	20240417	180300	978905585	2180	2180	2180	2180	0
48	20240417	180200	978905585	2180	2180	2180	2180	0
49	20240417	180100	978905585	2180	2180	2180	2180	0
50	20240417	180000	978905585	2180	2180	2180	2180	0
51	20240417	175900	978905585	2180	2180	2180	2180	0
52	20240417	175800	978905585	2180	2180	2180	2180	0
53	20240417	175700	978905585	2180	2180	2180	2180	0
54	20240417	175600	978905585	2180	2180	2180	2180	0
55	20240417	175500	978905585	2180	2180	2180	2180	0
56	20240417	175400	978905585	2180	2180	2180	2180	0
57	20240417	175300	978905585	2180	2180	2180	2180	0
58	20240417	175200	978905585	2180	2180	2180	2180	0
59	20240417	175100	978905585	2180	2180	2180	2180	0
60	20240417	175000	978905585	2180	2180	2180	2180	0
61	20240417	174900	978905585	2180	2180	2180	2180	0
62	20240417	174800	978905585	2180	2180	2180	2180	50516
63	20240417	174700	978905585	2180	2180	2180	2180	0
64	20240417	174600	978905585	2180	2180	2180	2180	0
65	20240417	174500	978905585	2180	2180	2180	2180	0
66	20240417	174400	978905585	2180	2180	2180	2180	0
67	20240417	174300	978905585	2180	2180	2180	2180	0
68	20240417	174200	978905585	2180	2180	2180	2180	0
69	20240417	174100	978905585	2180	2180	2180	2180	0
70	20240417	174000	978905585	2180	2180	2180	2180	0
71	20240417	173900	978905585	2180	2180	2180	2180	0
72	20240417	173800	978905585	2180	2180	2180	2180	0
73	20240417	173700	978905585	2180	2180	2180	2180	0
74	20240417	173600	978905585	2180	2180	2180	2180	0
75	20240417	173500	978905585	2180	2180	2180	2180	0
76	20240417	173400	978905585	2180	2180	2180	2180	0
77	20240417	173300	978905585	2180	2180	2180	2180	0
78	20240417	173200	978905585	2180	2180	2180	2180	0
79	20240417	173100	978905585	2180	2180	2180	2180	0
80	20240417	173000	978905585	2180	2180	2180	2180	0
81	20240417	172900	978905585	2180	2180	2180	2180	0
82	20240417	172800	978905585	2180	2180	2180	2180	0
83	20240417	172700	978905585	2180	2180	2180	2180	0
84	20240417	172600	978905585	2180	2180	2180	2180	0
85	20240417	172500	978905585	2180	2180	2180	2180	0
86	20240417	172400	978905585	2180	2180	2180	2180	0
87	20240417	172300	978905585	2180	2180	2180	2180	0
88	20240417	172200	978905585	2180	2180	2180	2180	0
89	20240417	172100	978905585	2180	2180	2180	2180	0
90	20240417	172000	978905585	2180	2180	2180	2180	0
91	20240417	171900	978905585	2180	2180	2180	2180	0
92	20240417	171800	978905585	2180	2180	2180	2180	50516
93	20240417	171700	978905585	2180	2180	2180	2180	0
94	20240417	171600	978905585	2180	2180	2180	2180	0
95	20240417	171500	978905585	2180	2180	2180	2180	0
96	20240417	171400	978905585	2180	2180	2180	2180	0
97	20240417	171300	978905585	2180	2180	2180	2180	0
98	20240417	171200	978905585	2180	2180	2180	2180	0
99	20240417	171100	978905585	2180	2180	2180	2180	0
100	20240417	171000	978905585	2180	2180	2180	2180	0
101	20240417	170900	978905585	2180	2180	2180	2180	0
102	20240417	170800	978905585	2180	2180	2180	2180	0
103	20240417	170700	978905585	2180	2180	2180	2180	0
104	20240417	170600	978905585	2180	2180	2180	2180	0
105	20240417	170500	978905585	2180	2180	2180	2180	0
106	20240417	170400	978905585	2180	2180	2180	2180	0
107	20240417	170300	978905585	2180	2180	2180	2180	0
108	20240417	170200	978905585	2180	2180	2180	2180	0
109	20240417	170100	978905585	2180	2180	2180	2180	0
110	20240417	170000	978905585	2180	2180	2180	2180	0
111	20240417	165900	978905585	2180	2180	2180	2180	0
112	20240417	165800	978905585	2180	2180	2180	2180	0
113	20240417	165700	978905585	2180	2180	2180	2180	0
114	20240417	165600	978905585	2180	2180	2180	2180	0
115	20240417	165500	978905585	2180	2180	2180	2180	0
116	20240417	165400	978905585	2180	2180	2180	2180	0
117	20240417	165300	978905585	2180	2180	2180	2180	0
118	20240417	165200	978905585	2180	2180	2180	2180	0
119	20240417	165100	978905585	2180	2180	2180	2180	0
120	20240417	165000	978905585	2180	2180	2180	2180	0
121	20240417	164900	978905585	2180	2180	2180	2180	0
122	20240417	164800	978905585	2180	2180	2180	2180	50516
123	20240417	164700	978905585	2180	2180	2180	2180	0
124	20240417	164600	978905585	2180	2180	2180	2180	0
125	20240417	164500	978905585	2180	2180	2180	2180	0
126	20240417	164400	978905585	2180	2180	2180	2180	0
127	20240417	164300	978905585	2180	2180	2180	2180	0
128	20240417	164200	978905585	2180	2180	2180	2180	0
129	20240417	164100	978905585	2180	2180	2180	2180	0
130	20240417	164000	978905585	2180	2180	2180	2180	0
131	20240417	163900	978905585	2180	2180	2180	2180	0
132	20240417	163800	978905585	2180	2180	2180	2180	0
133	20240417	163700	978905585	2180	2180	2180	2180	0
134	20240417	163600	978905585	2180	2180	2180	2180	0
135	20240417	163500	978905585	2180	2180	2180	2180	0
136	20240417	163400	978905585	2180	2180	2180	2180	0
137	20240417	163300	978905585	2180	2180	2180	2180	0
138	20240417	163200	978905585	2180	2180	2180	2180	0
139	20240417	163100	978905585	2180	2180	2180	2180	0
140	20240417	163000	978905585	2180	2180	2180	2180	0
141	20240417	162900	978905585	2180	2180	2180	2180	0
142	20240417	162800	978905585	2180	2180	2180	2180	0
143	20240417	162700	978905585	2180	2180	2180	2180	0
144	20240417	162600	978905585	2180	2180	2180	2180	0
145	20240417	162500	978905585	2180	2180	2180	2180	0
146	20240417	162400	978905585	2180	2180	2180	2180	0
147	20240417	162300	978905585	2180	2180	2180	2180	0
148	20240417	162200	978905585	2180	2180	2180	2180	0
149	20240417	162100	978905585	2180	2180	2180	2180	0
150	20240417	162000	978905585	2180	2180	2180	2180	0
151	20240417	161900	978905585	2180	2180	2180	2180	0
152	20240417	161800	978905585	2180	2180	2180	2180	50516
153	20240417	161700	978905585	2180	2180	2180	2180	0
154	20240417	161600	978905585	2180	2180	2180	2180	0
155	20240417	161500	978905585	2180	2180	2180	2180	0
156	20240417	161400	978905585	2180	2180	2180	2180	0
157	20240417	161300	978905585	2180	2180	2180	2180	0
158	20240417	161200	978905585	2180	2180	2180	2180	0
159	20240417	161100	978905585	2180	2180	2180	2180	0
160	20240417	161000	978905585	2180	2180	2180	2180	0
161	20240417	160900	978905585	2180	2180	2180	2180	0
162	20240417	160800	978905585	2180	2180	2180	2180	0
163	20240417	160700	978905585	2180	2180	2180	2180	0
164	20240417	160600	978905585	2180	2180	2180	2180	0
165	20240417	160500	978905585	2180	2180	2180	2180	0
166	20240417	160400	978905585	2180	2180	2180	2180	0
167	20240417	160300	978905585	2180	2180	2180	2180	0
168	20240417	160200	978905585	2180	2180	2180	2180	0
169	20240417	160100	978905585	2180	2180	2180	2180	0
170	20240417	160000	978905585	2180	2180	2180	2180	0
171	20240417	155900	978905585	2180	2180	2180	2180	0
172	20240417	155800	978905585	2180	2180	2180	2180	0
173	20240417	155700	978905585	2180	2180	2180	2180	0
174	20240417	155600	978905585	2180	2180	2180	2180	0
175	20240417	155500	978905585	2180	2180	2180	2180	0
176	20240417	155400	978905585	2180	2180	2180	2180	0
177	20240417	155300	978905585	2180	2180	2180	2180	0
178	20240417	155200	978905585	2180	2180	2180	2180	0
179	20240417	155100	978905585	2180	2180	2180	2180	0
180	20240417	155000	978905585	2180	2180	2180	2180	0
181	20240417	154900	978905585	2180	2180	2180	2180	0
182	20240417	154800	978905585	2180	2180	2180	2180	50516
183	20240417	154700	978905585	2180	2180	2180	2180	0
184	20240417	154600	978905585	2180	2180	2180	2180	0
185	20240417	154500	978905585	2180	2180	2180	2180	0
186	20240417	154400	978905585	2180	2180	2180	2180	0
187	20240417	154300	978905585	2180	2180	2180	2180	0
188	20240417	154200	978905585	2180	2180	2180	2180	0
189	20240417	154100	978905585	2180	2180	2180	2180	0
190	20240417	154000	978905585	2180	2180	2180	2180	0
191	20240417	153900	978905585	2180	2180	2180	2180	0
192	20240417	153800	978905585	2180	2180	2180	2180	0
193	20240417	153700	978905585	2180	2180	2180	2180	0
194	20240417	153600	978905585	2180	2180	2180	2180	0
195	20240417	153500	978905585	2180	2180	2180	2180	0
196	20240417	153400	978905585	2180	2180	2180	2180	0
197	20240417	153300	978905585	2180	2180	2180	2180	0
198	20240417	153200	978905585	2180	2180	2180	2180	0
199	20240417	153100	978905585	2180	2180	2180	2180	0
200	20240417	153000	978905585	2180	2180	2180	2180	50516
201	20240417	152900	868780705	2180	2180	2180	2180	0
202	20240417	152800	868780705	2180	2180	2180	2180	0
203	20240417	152700	868780705	2180	2180	2180	2180	0
204	20240417	152600	868780705	2180	2180	2180	2180	0
205	20240417	152500	868780705	2180	2180	2180	2180	0
206	20240417	152400	868780705	2180	2180	2180	2180	0
207	20240417	152300	868780705	2180	2180	2180	2180	0
208	20240417	152200	868780705	2180	2180	2180	2180	0
209	20240417	152100	868780705	2180	2180	2180	2180	0
210	20240417	152000	868780705	2180	2180	2180	2180	0
211	20240417	151900	868780705	2180	2170	2180	2165	5762
212	20240417	151800	856301440	2180	2165	2180	2165	506
213	20240417	151700	855205935	2160	2175	2175	2160	11847
214	20240417	151600	829564335	2175	2175	2175	2170	5481
215	20240417	151500	817648160	2175	2175	2175	2175	2686
216	20240417	151400	811806110	2180	2180	2185	2180	2919
217	20240417	151300	805440690	2185	2185	2185	2180	8497
218	20240417	151200	786884165	2190	2185	2190	2185	1291
219	20240417	151100	784062830	2190	2190	2190	2190	243
220	20240417	151000	783530660	2195	2195	2195	2195	738
221	20240417	150900	781910750	2195	2195	2195	2195	158
222	20240417	150800	781563940	2195	2180	2200	2180	667
223	20240417	150700	780109500	2180	2190	2195	2180	11863
224	20240417	150600	754131565	2195	2185	2195	2185	87
225	20240417	150500	753941460	2185	2195	2195	2180	5497
226	20240417	150400	741914750	2200	2200	2200	2200	52
227	20240417	150300	741800350	2200	2200	2200	2200	11
228	20240417	150200	741776150	2195	2195	2195	2190	17180
229	20240417	150100	704141800	2190	2200	2200	2190	5539
230	20240417	150000	691983400	2200	2200	2200	2200	6868
231	20240417	145900	676873800	2200	2205	2205	2200	4000
232	20240417	145800	668073225	2205	2205	2205	2205	0
233	20240417	145700	668073225	2205	2205	2205	2205	318
234	20240417	145600	667372035	2200	2210	2210	2200	25219
235	20240417	145500	611825075	2215	2215	2215	2215	345
236	20240417	145400	611060900	2215	2215	2215	2215	0
237	20240417	145300	611060900	2215	2215	2215	2215	393
238	20240417	145200	610190405	2215	2215	2215	2215	31
239	20240417	145100	610121740	2220	2220	2220	2220	0
240	20240417	145000	610121740	2220	2215	2220	2215	1512
241	20240417	144900	606771660	2220	2220	2220	2220	1
242	20240417	144800	606769440	2215	2215	2215	2215	1726
243	20240417	144700	602946350	2210	2210	2210	2210	0
244	20240417	144600	602946350	2210	2210	2210	2210	1162
245	20240417	144500	600378330	2215	2215	2215	2215	12
246	20240417	144400	600351750	2215	2215	2215	2215	10
247	20240417	144300	600329600	2220	2220	2225	2220	445
248	20240417	144200	599340700	2230	2230	2230	2230	718
249	20240417	144100	597739560	2230	2230	2230	2230	0
250	20240417	144000	597739560	2230	2230	2230	2230	0
251	20240417	143900	597739560	2230	2230	2230	2230	0
252	20240417	143800	597739560	2230	2230	2230	2230	20
253	20240417	143700	597694960	2230	2230	2230	2230	0
254	20240417	143600	597694960	2230	2230	2230	2230	1
255	20240417	143500	597692730	2225	2220	2225	2220	2260
256	20240417	143400	592664275	2220	2220	2220	2220	554
257	20240417	143300	591434395	2220	2220	2220	2220	31
258	20240417	143200	591365575	2225	2225	2225	2225	0
259	20240417	143100	591365575	2225	2225	2225	2225	20
260	20240417	143000	591321075	2225	2225	2225	2225	1
261	20240417	142900	591318850	2230	2210	2230	2210	1002
262	20240417	142800	589104390	2210	2210	2215	2205	4455
263	20240417	142700	579261740	2210	2215	2215	2210	3600
264	20240417	142600	571302340	2215	2225	2225	2215	4876
265	20240417	142500	560483715	2225	2225	2225	2225	1342
266	20240417	142400	557497765	2225	2225	2225	2225	199
267	20240417	142300	557054990	2225	2225	2225	2225	0
268	20240417	142200	557054990	2225	2225	2225	2225	0
269	20240417	142100	557054990	2225	2225	2225	2225	0
270	20240417	142000	557054990	2225	2225	2225	2225	1
271	20240417	141900	557052765	2230	2230	2230	2230	2
272	20240417	141800	557048305	2230	2230	2230	2230	1
273	20240417	141700	557046075	2225	2230	2230	2225	319
274	20240417	141600	556335770	2230	2230	2230	2230	7
275	20240417	141500	556320160	2230	2230	2230	2230	0
276	20240417	141400	556320160	2230	2230	2230	2230	44
277	20240417	141300	556222040	2230	2230	2230	2230	5
278	20240417	141200	556210890	2230	2230	2230	2230	0
279	20240417	141100	556210890	2230	2230	2230	2230	1
280	20240417	141000	556208660	2225	2225	2225	2225	0
281	20240417	140900	556208660	2225	2225	2225	2220	8152
282	20240417	140800	538096940	2230	2230	2230	2230	1
283	20240417	140700	538094710	2225	2225	2225	2225	50
284	20240417	140600	537983460	2230	2230	2230	2230	0
285	20240417	140500	537983460	2230	2230	2230	2230	1
286	20240417	140400	537981230	2225	2225	2225	2225	0
287	20240417	140300	537981230	2225	2235	2235	2225	1710
288	20240417	140200	534176390	2220	2225	2225	2220	12062
289	20240417	140100	507347455	2240	2240	2240	2240	1
290	20240417	140000	507345215	2225	2230	2230	2225	10000
291	20240417	135900	485071150	2255	2255	2255	2255	1
292	20240417	135800	485068895	2240	2245	2245	2230	21000
293	20240417	135700	438114175	2245	2245	2245	2245	1000
294	20240417	135600	435869175	2255	2255	2255	2255	12
295	20240417	135500	435842115	2255	2255	2255	2255	0
296	20240417	135400	435842115	2255	2255	2255	2255	0
297	20240417	135300	435842115	2255	2255	2255	2255	2
298	20240417	135200	435837605	2250	2250	2250	2250	10000
299	20240417	135100	413337605	2255	2255	2255	2255	0
300	20240417	135000	413337605	2255	2255	2255	2255	2217
301	20240417	134900	408338270	2255	2255	2255	2255	1
302	20240417	134800	408336015	2260	2260	2260	2260	0
303	20240417	134700	408336015	2260	2260	2260	2260	0
304	20240417	134600	408336015	2260	2260	2260	2260	0
305	20240417	134500	408336015	2260	2260	2260	2260	1
306	20240417	134400	408333755	2250	2250	2250	2250	218
307	20240417	134300	407843255	2260	2260	2260	2260	0
308	20240417	134200	407843255	2260	2260	2260	2260	1
309	20240417	134100	407840995	2250	2250	2250	2250	0
310	20240417	134000	407840995	2250	2250	2250	2250	0
311	20240417	133900	407840995	2250	2250	2250	2250	0
312	20240417	133800	407840995	2250	2250	2250	2250	227
313	20240417	133700	407330245	2265	2265	2265	2265	4
314	20240417	133600	407321185	2265	2265	2265	2265	0
315	20240417	133500	407321185	2265	2265	2265	2265	0
316	20240417	133400	407321185	2265	2265	2265	2265	0
317	20240417	133300	407321185	2265	2250	2265	2250	1245
318	20240417	133200	404519920	2250	2250	2250	2250	0
319	20240417	133100	404519920	2250	2250	2250	2250	215
320	20240417	133000	404036170	2265	2265	2265	2265	1
321	20240417	132900	404033905	2250	2250	2250	2250	0
322	20240417	132800	404033905	2250	2250	2250	2250	0
323	20240417	132700	404033905	2250	2250	2250	2250	0
324	20240417	132600	404033905	2250	2250	2250	2250	194
325	20240417	132500	403597405	2265	2265	2265	2265	100
326	20240417	132400	403370905	2265	2265	2265	2265	0
327	20240417	132300	403370905	2265	2265	2265	2265	10
328	20240417	132200	403348255	2250	2250	2250	2250	2000
329	20240417	132100	398848255	2260	2265	2265	2260	2416
330	20240417	132000	393388090	2265	2265	2265	2265	1
331	20240417	131900	393385825	2260	2260	2260	2260	2815
332	20240417	131800	387023925	2250	2250	2250	2250	0
333	20240417	131700	387023925	2250	2250	2250	2250	0
334	20240417	131600	387023925	2250	2250	2250	2250	0
335	20240417	131500	387023925	2250	2250	2250	2250	5
336	20240417	131400	387012675	2260	2260	2260	2260	0
337	20240417	131300	387012675	2260	2260	2260	2260	70
338	20240417	131200	386854475	2260	2260	2260	2260	50
339	20240417	131100	386741475	2260	2260	2260	2260	1
340	20240417	131000	386739215	2255	2265	2265	2255	95
341	20240417	130900	386524980	2255	2255	2255	2255	0
342	20240417	130800	386524980	2255	2255	2255	2255	407
343	20240417	130700	385607195	2250	2250	2250	2250	230
344	20240417	130600	385089695	2255	2255	2255	2255	0
345	20240417	130500	385089695	2255	2255	2255	2255	0
346	20240417	130400	385089695	2255	2250	2255	2250	489
347	20240417	130300	383989440	2250	2250	2250	2250	1000
348	20240417	130200	381739440	2250	2250	2250	2250	7
349	20240417	130100	381723690	2250	2265	2265	2250	215
350	20240417	130000	381239850	2265	2265	2265	2265	0
351	20240417	125900	381239850	2265	2265	2265	2265	0
352	20240417	125800	381239850	2265	2265	2265	2265	400
353	20240417	125700	380333850	2265	2265	2265	2265	10
354	20240417	125600	380311200	2250	2250	2250	2250	0
355	20240417	125500	380311200	2250	2250	2250	2250	197
356	20240417	125400	379867950	2265	2265	2265	2265	0
357	20240417	125300	379867950	2265	2265	2265	2265	1
358	20240417	125200	379865685	2265	2250	2265	2250	435
359	20240417	125100	378886920	2250	2250	2250	2250	0
360	20240417	125000	378886920	2250	2250	2250	2250	1115
361	20240417	124900	376378170	2250	2250	2250	2250	192
362	20240417	124800	375946170	2265	2265	2265	2265	0
363	20240417	124700	375946170	2265	2265	2265	2265	3
364	20240417	124600	375939375	2265	2265	2265	2265	0
365	20240417	124500	375939375	2265	2265	2265	2265	0
366	20240417	124400	375939375	2265	2250	2265	2250	23
367	20240417	124300	375887580	2250	2255	2255	2250	424
368	20240417	124200	374932495	2265	2260	2265	2255	52
369	20240417	124100	374814975	2260	2260	2260	2260	0
370	20240417	124000	374814975	2260	2260	2260	2260	0
371	20240417	123900	374814975	2260	2260	2260	2260	11581
372	20240417	123800	348641915	2265	2265	2265	2265	4
373	20240417	123700	348632855	2265	2265	2265	2265	10
374	20240417	123600	348610205	2260	2260	2260	2260	500
375	20240417	123500	347480205	2260	2260	2260	2260	233
376	20240417	123400	346953625	2265	2265	2265	2265	0
377	20240417	123300	346953625	2265	2265	2265	2265	0
378	20240417	123200	346953625	2265	2265	2265	2265	0
379	20240417	123100	346953625	2265	2265	2265	2265	0
380	20240417	123000	346953625	2265	2265	2265	2265	0
381	20240417	122900	346953625	2265	2265	2265	2265	80
382	20240417	122800	346772425	2260	2260	2260	2260	0
383	20240417	122700	346772425	2260	2260	2260	2260	18
384	20240417	122600	346731745	2265	2265	2265	2265	12
385	20240417	122500	346704565	2265	2260	2270	2260	1360
386	20240417	122400	343624400	2260	2260	2260	2260	0
387	20240417	122300	343624400	2260	2260	2260	2260	0
388	20240417	122200	343624400	2260	2265	2265	2260	605
389	20240417	122100	342255060	2265	2260	2265	2260	236
390	20240417	122000	341721675	2265	2265	2265	2265	7
391	20240417	121900	341705820	2265	2265	2265	2265	40
392	20240417	121800	341615220	2265	2265	2265	2265	68
393	20240417	121700	341461200	2265	2265	2265	2265	40
394	20240417	121600	341370600	2265	2265	2265	2265	2
395	20240417	121500	341366070	2265	2260	2265	2260	2957
396	20240417	121400	334676595	2260	2260	2260	2260	0
397	20240417	121300	334676595	2260	2260	2260	2260	0
398	20240417	121200	334676595	2260	2260	2260	2260	715
399	20240417	121100	333060695	2260	2260	2260	2260	0
400	20240417	121000	333060695	2260	2255	2260	2255	7207
401	20240417	120900	316781515	2255	2255	2255	2255	20
402	20240417	120800	316736415	2255	2255	2255	2250	5107
403	20240417	120700	305221030	2255	2255	2255	2255	56
404	20240417	120600	305094750	2255	2255	2255	2255	0
405	20240417	120500	305094750	2255	2255	2255	2255	0
406	20240417	120400	305094750	2255	2255	2255	2255	0
407	20240417	120300	305094750	2255	2255	2255	2255	0
408	20240417	120200	305094750	2255	2255	2255	2255	0
409	20240417	120100	305094750	2255	2255	2255	2255	200
410	20240417	120000	304643750	2255	2255	2255	2255	63
411	20240417	115900	304501685	2255	2255	2255	2255	1
412	20240417	115800	304499430	2250	2255	2255	2250	133
413	20240417	115700	304199870	2250	2250	2250	2250	200
414	20240417	115600	303749870	2255	2255	2255	2255	62
415	20240417	115500	303610060	2250	2250	2250	2250	198
416	20240417	115400	303164560	2255	2255	2255	2255	343
417	20240417	115300	302391095	2260	2260	2260	2260	0
418	20240417	115200	302391095	2260	2260	2260	2260	63
419	20240417	115100	302248715	2260	2260	2260	2260	0
420	20240417	115000	302248715	2260	2260	2260	2260	62
421	20240417	114900	302108595	2260	2260	2260	2260	62
422	20240417	114800	301968475	2255	2255	2255	2255	0
423	20240417	114700	301968475	2255	2255	2255	2255	281
424	20240417	114600	301334820	2255	2255	2255	2255	0
425	20240417	114500	301334820	2255	2255	2255	2255	62
426	20240417	114400	301195010	2255	2255	2255	2255	0
427	20240417	114300	301195010	2255	2255	2255	2250	263
428	20240417	114200	300602150	2255	2255	2255	2255	0
429	20240417	114100	300602150	2255	2255	2255	2255	49
430	20240417	114000	300491655	2250	2255	2255	2250	362
431	20240417	113900	299676845	2255	2255	2255	2255	0
432	20240417	113800	299676845	2255	2260	2260	2255	151
433	20240417	113700	299336030	2260	2260	2260	2260	0
434	20240417	113600	299336030	2260	2260	2260	2260	63
435	20240417	113500	299193650	2255	2255	2255	2255	1
436	20240417	113400	299191395	2260	2260	2260	2260	6534
437	20240417	113300	284424555	2260	2260	2260	2260	1
438	20240417	113200	284422295	2260	2260	2260	2260	62
439	20240417	113100	284282175	2260	2260	2260	2260	0
440	20240417	113000	284282175	2260	2255	2260	2255	2062
441	20240417	112900	279632055	2260	2260	2260	2260	562
442	20240417	112800	278361935	2260	2260	2260	2260	0
443	20240417	112700	278361935	2260	2260	2260	2260	1563
444	20240417	112600	274829555	2260	2260	2260	2260	48
445	20240417	112500	274721075	2260	2260	2260	2260	62
446	20240417	112400	274580955	2260	2260	2260	2260	20
447	20240417	112300	274535755	2260	2260	2260	2260	63
448	20240417	112200	274393375	2255	2255	2255	2255	0
449	20240417	112100	274393375	2255	2255	2255	2250	86
450	20240417	112000	274199465	2255	2255	2255	2255	426
451	20240417	111900	273238835	2255	2255	2255	2255	2257
452	20240417	111800	268149300	2255	2255	2255	2255	71
453	20240417	111700	267989195	2250	2250	2255	2250	511
454	20240417	111600	266836945	2255	2255	2255	2255	62
455	20240417	111500	266697135	2255	2255	2255	2255	0
456	20240417	111400	266697135	2255	2255	2255	2255	1062
457	20240417	111300	264302325	2255	2255	2255	2255	1
458	20240417	111200	264300070	2255	2255	2255	2255	73
459	20240417	111100	264135455	2255	2255	2255	2255	0
460	20240417	111000	264135455	2255	2255	2255	2255	196
461	20240417	110900	263693475	2255	2255	2255	2255	62
462	20240417	110800	263553665	2255	2255	2255	2255	0
463	20240417	110700	263553665	2255	2255	2255	2255	454
464	20240417	110600	262529895	2255	2255	2255	2255	1
465	20240417	110500	262527640	2255	2255	2255	2255	62
466	20240417	110400	262387830	2255	2255	2255	2255	200
467	20240417	110300	261936830	2255	2250	2255	2250	73
468	20240417	110200	261772265	2250	2250	2250	2250	135
469	20240417	110100	261468515	2255	2255	2255	2255	62
470	20240417	110000	261328705	2255	2255	2255	2255	62
471	20240417	105900	261188895	2255	2255	2255	2255	0
472	20240417	105800	261188895	2255	2255	2255	2255	64
473	20240417	105700	261044575	2255	2255	2255	2255	1
474	20240417	105600	261042320	2255	2255	2255	2255	62
475	20240417	105500	260902510	2255	2255	2255	2255	88
476	20240417	105400	260704070	2260	2260	2260	2260	63
477	20240417	105300	260561690	2260	2260	2260	2260	0
478	20240417	105200	260561690	2260	2260	2260	2260	65
479	20240417	105100	260414790	2260	2260	2260	2260	0
480	20240417	105000	260414790	2260	2260	2260	2260	124
481	20240417	104900	260134550	2270	2270	2270	2270	0
482	20240417	104800	260134550	2270	2270	2270	2270	0
483	20240417	104700	260134550	2270	2270	2270	2270	1
484	20240417	104600	260132280	2260	2250	2260	2250	1410
485	20240417	104500	256946260	2255	2255	2255	2255	62
486	20240417	104400	256806450	2255	2255	2255	2255	2
487	20240417	104300	256801940	2255	2255	2255	2255	62
488	20240417	104200	256662130	2245	2245	2245	2245	205
489	20240417	104100	256201905	2245	2255	2255	2245	627
490	20240417	104000	254792555	2250	2255	2260	2250	178
491	20240417	103900	254391480	2255	2255	2255	2255	100
492	20240417	103800	254165980	2255	2255	2255	2255	29
493	20240417	103700	254100585	2255	2255	2255	2255	50
494	20240417	103600	253987835	2255	2255	2255	2255	62
495	20240417	103500	253848025	2255	2255	2255	2255	1000
496	20240417	103400	251593025	2255	2255	2255	2255	66
497	20240417	103300	251444195	2255	2255	2255	2255	0
498	20240417	103200	251444195	2255	2255	2255	2255	62
499	20240417	103100	251304385	2255	2255	2255	2255	63
500	20240417	103000	251162320	2255	2255	2255	2255	1400
501	20240417	102900	248005320	2255	2255	2255	2255	62
502	20240417	102800	247865510	2255	2255	2255	2255	0
503	20240417	102700	247865510	2255	2255	2255	2255	64
504	20240417	102600	247721190	2255	2255	2255	2255	20
505	20240417	102500	247676090	2255	2255	2255	2255	62
506	20240417	102400	247536280	2255	2255	2255	2255	0
507	20240417	102300	247536280	2255	2255	2255	2255	162
508	20240417	102200	247170970	2260	2260	2260	2260	0
509	20240417	102100	247170970	2260	2260	2260	2260	1
510	20240417	102000	247168710	2240	2260	2260	2240	10062
511	20240417	101900	224560045	2260	2260	2260	2260	0
512	20240417	101800	224560045	2260	2260	2260	2260	62
513	20240417	101700	224419925	2260	2260	2260	2260	0
514	20240417	101600	224419925	2260	2265	2265	2260	530
515	20240417	101500	223221815	2265	2265	2265	2265	0
516	20240417	101400	223221815	2265	2265	2265	2265	63
517	20240417	101300	223079120	2265	2265	2265	2265	0
518	20240417	101200	223079120	2265	2265	2265	2265	243
519	20240417	101100	222528725	2265	2265	2265	2265	181
520	20240417	101000	222118760	2260	2260	2260	2260	455
521	20240417	100900	221090460	2260	2265	2265	2260	125
522	20240417	100800	220807650	2265	2270	2270	2265	2387
523	20240417	100700	215394470	2275	2275	2275	2275	62
524	20240417	100600	215253420	2280	2280	2280	2270	2814
525	20240417	100500	208851780	2280	2280	2280	2280	65
526	20240417	100400	208703580	2280	2280	2280	2280	173
527	20240417	100300	208309140	2285	2290	2290	2285	124
528	20240417	100200	208025490	2290	2290	2290	2290	0
529	20240417	100100	208025490	2290	2290	2290	2290	12
530	20240417	100000	207998010	2290	2290	2290	2290	0
531	20240417	095900	207998010	2290	2290	2290	2290	314
532	20240417	095800	207278950	2280	2285	2285	2280	5000
533	20240417	095700	195878635	2290	2280	2290	2280	4747
534	20240417	095600	185039275	2275	2275	2280	2275	10399
535	20240417	095500	161381240	2280	2280	2280	2280	1112
536	20240417	095400	158845880	2280	2280	2280	2280	107
537	20240417	095300	158601920	2280	2290	2290	2280	580
538	20240417	095200	157277710	2290	2290	2290	2290	3
539	20240417	095100	157270840	2290	2285	2290	2285	613
540	20240417	095000	155867920	2280	2280	2280	2280	237
541	20240417	094900	155327560	2285	2285	2290	2285	84
542	20240417	094800	155135610	2290	2290	2290	2290	0
543	20240417	094700	155135610	2290	2285	2290	2285	64
544	20240417	094600	154989360	2290	2295	2295	2290	110
545	20240417	094500	154737410	2290	2285	2290	2285	2622
546	20240417	094400	148734740	2285	2285	2285	2285	40
547	20240417	094300	148643340	2285	2285	2285	2285	0
548	20240417	094200	148643340	2285	2280	2285	2280	605
549	20240417	094100	147263660	2280	2280	2280	2280	63
550	20240417	094000	147120020	2270	2275	2275	2270	550
551	20240417	093900	145871210	2270	2270	2270	2270	0
552	20240417	093800	145871210	2270	2270	2270	2270	0
553	20240417	093700	145871210	2270	2270	2270	2270	0
554	20240417	093600	145871210	2270	2270	2270	2270	500
555	20240417	093500	144736210	2260	2260	2260	2260	0
556	20240417	093400	144736210	2260	2260	2260	2260	4000
557	20240417	093300	135696210	2260	2275	2275	2260	5180
558	20240417	093200	123940200	2275	2280	2280	2275	193
559	20240417	093100	123500810	2275	2275	2275	2275	2441
560	20240417	093000	117947535	2275	2275	2275	2275	0
561	20240417	092900	117947535	2275	2275	2275	2275	243
562	20240417	092800	117394710	2275	2260	2275	2255	283
563	20240417	092700	116755375	2265	2265	2265	2265	852
564	20240417	092600	114825595	2260	2260	2260	2260	0
565	20240417	092500	114825595	2260	2260	2260	2260	969
566	20240417	092400	112635655	2260	2265	2265	2260	1000
567	20240417	092300	110375345	2260	2260	2260	2260	1232
568	20240417	092200	107591025	2260	2270	2270	2260	1168
569	20240417	092100	104951285	2275	2275	2275	2275	62
570	20240417	092000	104810235	2275	2275	2275	2270	323
571	20240417	091900	104076710	2275	2275	2275	2275	69
572	20240417	091800	103919735	2270	2270	2270	2270	342
573	20240417	091700	103143395	2270	2275	2275	2270	2006
574	20240417	091600	98582245	2275	2275	2275	2275	103
575	20240417	091500	98347920	2270	2265	2270	2265	42
576	20240417	091400	98252695	2270	2270	2270	2270	10
577	20240417	091300	98229995	2245	2270	2270	2245	400
578	20240417	091200	97328740	2265	2265	2270	2265	1285
579	20240417	091100	94417495	2260	2260	2265	2240	4183
580	20240417	091000	85042185	2270	2260	2270	2235	2010
581	20240417	090900	80506285	2260	2260	2260	2230	16483
582	20240417	090800	43419125	2260	2255	2260	2230	11125
583	20240417	090700	18496520	2255	2255	2255	2255	63
584	20240417	090600	18354455	2240	2250	2255	2240	909
585	20240417	090500	16315535	2255	2255	2255	2255	1
586	20240417	090400	16313280	2240	2240	2240	2240	0
587	20240417	090300	16313280	2240	2240	2240	2240	92
588	20240417	090200	16107200	2230	2255	2255	2230	196
589	20240417	090100	15667190	2250	2270	2270	2250	2474
590	20240417	090000	10066050	2270	2260	2270	2260	4454