KissMeData/333430/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	204600	194938640	2995	2995	2995	2995	297
3	20240417	204500	194938640	2995	2995	2995	2995	0
4	20240417	204400	194938640	2995	2995	2995	2995	0
5	20240417	204300	194938640	2995	2995	2995	2995	0
6	20240417	204200	194938640	2995	2995	2995	2995	0
7	20240417	204100	194938640	2995	2995	2995	2995	0
8	20240417	204000	194938640	2995	2995	2995	2995	0
9	20240417	203900	194938640	2995	2995	2995	2995	0
10	20240417	203800	194938640	2995	2995	2995	2995	0
11	20240417	203700	194938640	2995	2995	2995	2995	0
12	20240417	203600	194938640	2995	2995	2995	2995	0
13	20240417	203500	194938640	2995	2995	2995	2995	0
14	20240417	203400	194938640	2995	2995	2995	2995	0
15	20240417	203300	194938640	2995	2995	2995	2995	0
16	20240417	203200	194938640	2995	2995	2995	2995	0
17	20240417	203100	194938640	2995	2995	2995	2995	0
18	20240417	203000	194938640	2995	2995	2995	2995	0
19	20240417	202900	194938640	2995	2995	2995	2995	0
20	20240417	202800	194938640	2995	2995	2995	2995	0
21	20240417	202700	194938640	2995	2995	2995	2995	0
22	20240417	202600	194938640	2995	2995	2995	2995	0
23	20240417	202500	194938640	2995	2995	2995	2995	0
24	20240417	202400	194938640	2995	2995	2995	2995	0
25	20240417	202300	194938640	2995	2995	2995	2995	0
26	20240417	202200	194938640	2995	2995	2995	2995	0
27	20240417	202100	194938640	2995	2995	2995	2995	0
28	20240417	202000	194938640	2995	2995	2995	2995	0
29	20240417	201900	194938640	2995	2995	2995	2995	0
30	20240417	201800	194938640	2995	2995	2995	2995	0
31	20240417	201700	194938640	2995	2995	2995	2995	0
32	20240417	201600	194938640	2995	2995	2995	2995	297
33	20240417	201500	194938640	2995	2995	2995	2995	0
34	20240417	201400	194938640	2995	2995	2995	2995	0
35	20240417	201300	194938640	2995	2995	2995	2995	0
36	20240417	201200	194938640	2995	2995	2995	2995	0
37	20240417	201100	194938640	2995	2995	2995	2995	0
38	20240417	201000	194938640	2995	2995	2995	2995	0
39	20240417	200900	194938640	2995	2995	2995	2995	0
40	20240417	200800	194938640	2995	2995	2995	2995	0
41	20240417	200700	194938640	2995	2995	2995	2995	0
42	20240417	200600	194938640	2995	2995	2995	2995	0
43	20240417	200500	194938640	2995	2995	2995	2995	0
44	20240417	200400	194938640	2995	2995	2995	2995	0
45	20240417	200300	194938640	2995	2995	2995	2995	0
46	20240417	200200	194938640	2995	2995	2995	2995	0
47	20240417	200100	194938640	2995	2995	2995	2995	0
48	20240417	200000	194938640	2995	2995	2995	2995	0
49	20240417	195900	194938640	2995	2995	2995	2995	0
50	20240417	195800	194938640	2995	2995	2995	2995	0
51	20240417	195700	194938640	2995	2995	2995	2995	0
52	20240417	195600	194938640	2995	2995	2995	2995	0
53	20240417	195500	194938640	2995	2995	2995	2995	0
54	20240417	195400	194938640	2995	2995	2995	2995	0
55	20240417	195300	194938640	2995	2995	2995	2995	0
56	20240417	195200	194938640	2995	2995	2995	2995	0
57	20240417	195100	194938640	2995	2995	2995	2995	0
58	20240417	195000	194938640	2995	2995	2995	2995	0
59	20240417	194900	194938640	2995	2995	2995	2995	0
60	20240417	194800	194938640	2995	2995	2995	2995	0
61	20240417	194700	194938640	2995	2995	2995	2995	0
62	20240417	194600	194938640	2995	2995	2995	2995	297
63	20240417	194500	194938640	2995	2995	2995	2995	0
64	20240417	194400	194938640	2995	2995	2995	2995	0
65	20240417	194300	194938640	2995	2995	2995	2995	0
66	20240417	194200	194938640	2995	2995	2995	2995	0
67	20240417	194100	194938640	2995	2995	2995	2995	0
68	20240417	194000	194938640	2995	2995	2995	2995	0
69	20240417	193900	194938640	2995	2995	2995	2995	0
70	20240417	193800	194938640	2995	2995	2995	2995	0
71	20240417	193700	194938640	2995	2995	2995	2995	0
72	20240417	193600	194938640	2995	2995	2995	2995	0
73	20240417	193500	194938640	2995	2995	2995	2995	0
74	20240417	193400	194938640	2995	2995	2995	2995	0
75	20240417	193300	194938640	2995	2995	2995	2995	0
76	20240417	193200	194938640	2995	2995	2995	2995	0
77	20240417	193100	194938640	2995	2995	2995	2995	0
78	20240417	193000	194938640	2995	2995	2995	2995	0
79	20240417	192900	194938640	2995	2995	2995	2995	0
80	20240417	192800	194938640	2995	2995	2995	2995	0
81	20240417	192700	194938640	2995	2995	2995	2995	0
82	20240417	192600	194938640	2995	2995	2995	2995	0
83	20240417	192500	194938640	2995	2995	2995	2995	0
84	20240417	192400	194938640	2995	2995	2995	2995	0
85	20240417	192300	194938640	2995	2995	2995	2995	0
86	20240417	192200	194938640	2995	2995	2995	2995	0
87	20240417	192100	194938640	2995	2995	2995	2995	0
88	20240417	192000	194938640	2995	2995	2995	2995	0
89	20240417	191900	194938640	2995	2995	2995	2995	0
90	20240417	191800	194938640	2995	2995	2995	2995	0
91	20240417	191700	194938640	2995	2995	2995	2995	0
92	20240417	191600	194938640	2995	2995	2995	2995	297
93	20240417	191500	194938640	2995	2995	2995	2995	0
94	20240417	191400	194938640	2995	2995	2995	2995	0
95	20240417	191300	194938640	2995	2995	2995	2995	0
96	20240417	191200	194938640	2995	2995	2995	2995	0
97	20240417	191100	194938640	2995	2995	2995	2995	0
98	20240417	191000	194938640	2995	2995	2995	2995	0
99	20240417	190900	194938640	2995	2995	2995	2995	0
100	20240417	190800	194938640	2995	2995	2995	2995	0
101	20240417	190700	194938640	2995	2995	2995	2995	0
102	20240417	190600	194938640	2995	2995	2995	2995	0
103	20240417	190500	194938640	2995	2995	2995	2995	0
104	20240417	190400	194938640	2995	2995	2995	2995	0
105	20240417	190300	194938640	2995	2995	2995	2995	0
106	20240417	190200	194938640	2995	2995	2995	2995	0
107	20240417	190100	194938640	2995	2995	2995	2995	0
108	20240417	190000	194938640	2995	2995	2995	2995	0
109	20240417	185900	194938640	2995	2995	2995	2995	0
110	20240417	185800	194938640	2995	2995	2995	2995	0
111	20240417	185700	194938640	2995	2995	2995	2995	0
112	20240417	185600	194938640	2995	2995	2995	2995	0
113	20240417	185500	194938640	2995	2995	2995	2995	0
114	20240417	185400	194938640	2995	2995	2995	2995	0
115	20240417	185300	194938640	2995	2995	2995	2995	0
116	20240417	185200	194938640	2995	2995	2995	2995	0
117	20240417	185100	194938640	2995	2995	2995	2995	0
118	20240417	185000	194938640	2995	2995	2995	2995	0
119	20240417	184900	194938640	2995	2995	2995	2995	0
120	20240417	184800	194938640	2995	2995	2995	2995	0
121	20240417	184700	194938640	2995	2995	2995	2995	0
122	20240417	184600	194938640	2995	2995	2995	2995	297
123	20240417	184500	194938640	2995	2995	2995	2995	0
124	20240417	184400	194938640	2995	2995	2995	2995	0
125	20240417	184300	194938640	2995	2995	2995	2995	0
126	20240417	184200	194938640	2995	2995	2995	2995	0
127	20240417	184100	194938640	2995	2995	2995	2995	0
128	20240417	184000	194938640	2995	2995	2995	2995	0
129	20240417	183900	194938640	2995	2995	2995	2995	0
130	20240417	183800	194938640	2995	2995	2995	2995	0
131	20240417	183700	194938640	2995	2995	2995	2995	0
132	20240417	183600	194938640	2995	2995	2995	2995	0
133	20240417	183500	194938640	2995	2995	2995	2995	0
134	20240417	183400	194938640	2995	2995	2995	2995	0
135	20240417	183300	194938640	2995	2995	2995	2995	0
136	20240417	183200	194938640	2995	2995	2995	2995	0
137	20240417	183100	194938640	2995	2995	2995	2995	0
138	20240417	183000	194938640	2995	2995	2995	2995	0
139	20240417	182900	194938640	2995	2995	2995	2995	0
140	20240417	182800	194938640	2995	2995	2995	2995	0
141	20240417	182700	194938640	2995	2995	2995	2995	0
142	20240417	182600	194938640	2995	2995	2995	2995	0
143	20240417	182500	194938640	2995	2995	2995	2995	0
144	20240417	182400	194938640	2995	2995	2995	2995	0
145	20240417	182300	194938640	2995	2995	2995	2995	0
146	20240417	182200	194938640	2995	2995	2995	2995	0
147	20240417	182100	194938640	2995	2995	2995	2995	0
148	20240417	182000	194938640	2995	2995	2995	2995	0
149	20240417	181900	194938640	2995	2995	2995	2995	0
150	20240417	181800	194938640	2995	2995	2995	2995	0
151	20240417	181700	194938640	2995	2995	2995	2995	0
152	20240417	181600	194938640	2995	2995	2995	2995	297
153	20240417	181500	194938640	2995	2995	2995	2995	0
154	20240417	181400	194938640	2995	2995	2995	2995	0
155	20240417	181300	194938640	2995	2995	2995	2995	0
156	20240417	181200	194938640	2995	2995	2995	2995	0
157	20240417	181100	194938640	2995	2995	2995	2995	0
158	20240417	181000	194938640	2995	2995	2995	2995	0
159	20240417	180900	194938640	2995	2995	2995	2995	0
160	20240417	180800	194938640	2995	2995	2995	2995	0
161	20240417	180700	194938640	2995	2995	2995	2995	0
162	20240417	180600	194938640	2995	2995	2995	2995	0
163	20240417	180500	194938640	2995	2995	2995	2995	0
164	20240417	180400	194938640	2995	2995	2995	2995	0
165	20240417	180300	194938640	2995	2995	2995	2995	0
166	20240417	180200	194938640	2995	2995	2995	2995	0
167	20240417	180100	194938640	2995	2995	2995	2995	0
168	20240417	180000	194938640	2995	2995	2995	2995	0
169	20240417	175900	194938640	2995	2995	2995	2995	0
170	20240417	175800	194938640	2995	2995	2995	2995	0
171	20240417	175700	194938640	2995	2995	2995	2995	0
172	20240417	175600	194938640	2995	2995	2995	2995	0
173	20240417	175500	194938640	2995	2995	2995	2995	0
174	20240417	175400	194938640	2995	2995	2995	2995	0
175	20240417	175300	194938640	2995	2995	2995	2995	0
176	20240417	175200	194938640	2995	2995	2995	2995	0
177	20240417	175100	194938640	2995	2995	2995	2995	0
178	20240417	175000	194938640	2995	2995	2995	2995	0
179	20240417	174900	194938640	2995	2995	2995	2995	0
180	20240417	174800	194938640	2995	2995	2995	2995	0
181	20240417	174700	194938640	2995	2995	2995	2995	0
182	20240417	174600	194938640	2995	2995	2995	2995	297
183	20240417	174500	194938640	2995	2995	2995	2995	0
184	20240417	174400	194938640	2995	2995	2995	2995	0
185	20240417	174300	194938640	2995	2995	2995	2995	0
186	20240417	174200	194938640	2995	2995	2995	2995	0
187	20240417	174100	194938640	2995	2995	2995	2995	0
188	20240417	174000	194938640	2995	2995	2995	2995	0
189	20240417	173900	194938640	2995	2995	2995	2995	0
190	20240417	173800	194938640	2995	2995	2995	2995	0
191	20240417	173700	194938640	2995	2995	2995	2995	0
192	20240417	173600	194938640	2995	2995	2995	2995	0
193	20240417	173500	194938640	2995	2995	2995	2995	0
194	20240417	173400	194938640	2995	2995	2995	2995	0
195	20240417	173300	194938640	2995	2995	2995	2995	0
196	20240417	173200	194938640	2995	2995	2995	2995	0
197	20240417	173100	194938640	2995	2995	2995	2995	0
198	20240417	173000	194938640	2995	2995	2995	2995	0
199	20240417	172900	194938640	2995	2995	2995	2995	0
200	20240417	172800	194938640	2995	2995	2995	2995	0
201	20240417	172700	194938640	2995	2995	2995	2995	0
202	20240417	172600	194938640	2995	2995	2995	2995	0
203	20240417	172500	194938640	2995	2995	2995	2995	0
204	20240417	172400	194938640	2995	2995	2995	2995	0
205	20240417	172300	194938640	2995	2995	2995	2995	0
206	20240417	172200	194938640	2995	2995	2995	2995	0
207	20240417	172100	194938640	2995	2995	2995	2995	0
208	20240417	172000	194938640	2995	2995	2995	2995	0
209	20240417	171900	194938640	2995	2995	2995	2995	0
210	20240417	171800	194938640	2995	2995	2995	2995	0
211	20240417	171700	194938640	2995	2995	2995	2995	0
212	20240417	171600	194938640	2995	2995	2995	2995	297
213	20240417	171500	194938640	2995	2995	2995	2995	0
214	20240417	171400	194938640	2995	2995	2995	2995	0
215	20240417	171300	194938640	2995	2995	2995	2995	0
216	20240417	171200	194938640	2995	2995	2995	2995	0
217	20240417	171100	194938640	2995	2995	2995	2995	0
218	20240417	171000	194938640	2995	2995	2995	2995	0
219	20240417	170900	194938640	2995	2995	2995	2995	0
220	20240417	170800	194938640	2995	2995	2995	2995	0
221	20240417	170700	194938640	2995	2995	2995	2995	0
222	20240417	170600	194938640	2995	2995	2995	2995	0
223	20240417	170500	194938640	2995	2995	2995	2995	0
224	20240417	170400	194938640	2995	2995	2995	2995	0
225	20240417	170300	194938640	2995	2995	2995	2995	0
226	20240417	170200	194938640	2995	2995	2995	2995	0
227	20240417	170100	194938640	2995	2995	2995	2995	0
228	20240417	170000	194938640	2995	2995	2995	2995	0
229	20240417	165900	194938640	2995	2995	2995	2995	0
230	20240417	165800	194938640	2995	2995	2995	2995	0
231	20240417	165700	194938640	2995	2995	2995	2995	0
232	20240417	165600	194938640	2995	2995	2995	2995	0
233	20240417	165500	194938640	2995	2995	2995	2995	0
234	20240417	165400	194938640	2995	2995	2995	2995	0
235	20240417	165300	194938640	2995	2995	2995	2995	0
236	20240417	165200	194938640	2995	2995	2995	2995	0
237	20240417	165100	194938640	2995	2995	2995	2995	0
238	20240417	165000	194938640	2995	2995	2995	2995	0
239	20240417	164900	194938640	2995	2995	2995	2995	0
240	20240417	164800	194938640	2995	2995	2995	2995	0
241	20240417	164700	194938640	2995	2995	2995	2995	0
242	20240417	164600	194938640	2995	2995	2995	2995	297
243	20240417	164500	194938640	2995	2995	2995	2995	0
244	20240417	164400	194938640	2995	2995	2995	2995	0
245	20240417	164300	194938640	2995	2995	2995	2995	0
246	20240417	164200	194938640	2995	2995	2995	2995	0
247	20240417	164100	194938640	2995	2995	2995	2995	0
248	20240417	164000	194938640	2995	2995	2995	2995	0
249	20240417	163900	194938640	2995	2995	2995	2995	0
250	20240417	163800	194938640	2995	2995	2995	2995	0
251	20240417	163700	194938640	2995	2995	2995	2995	0
252	20240417	163600	194938640	2995	2995	2995	2995	0
253	20240417	163500	194938640	2995	2995	2995	2995	0
254	20240417	163400	194938640	2995	2995	2995	2995	0
255	20240417	163300	194938640	2995	2995	2995	2995	0
256	20240417	163200	194938640	2995	2995	2995	2995	0
257	20240417	163100	194938640	2995	2995	2995	2995	0
258	20240417	163000	194938640	2995	2995	2995	2995	0
259	20240417	162900	194938640	2995	2995	2995	2995	0
260	20240417	162800	194938640	2995	2995	2995	2995	0
261	20240417	162700	194938640	2995	2995	2995	2995	0
262	20240417	162600	194938640	2995	2995	2995	2995	0
263	20240417	162500	194938640	2995	2995	2995	2995	0
264	20240417	162400	194938640	2995	2995	2995	2995	0
265	20240417	162300	194938640	2995	2995	2995	2995	0
266	20240417	162200	194938640	2995	2995	2995	2995	0
267	20240417	162100	194938640	2995	2995	2995	2995	0
268	20240417	162000	194938640	2995	2995	2995	2995	0
269	20240417	161900	194938640	2995	2995	2995	2995	0
270	20240417	161800	194938640	2995	2995	2995	2995	0
271	20240417	161700	194938640	2995	2995	2995	2995	0
272	20240417	161600	194938640	2995	2995	2995	2995	297
273	20240417	161500	194938640	2995	2995	2995	2995	0
274	20240417	161400	194938640	2995	2995	2995	2995	0
275	20240417	161300	194938640	2995	2995	2995	2995	0
276	20240417	161200	194938640	2995	2995	2995	2995	0
277	20240417	161100	194938640	2995	2995	2995	2995	0
278	20240417	161000	194938640	2995	2995	2995	2995	0
279	20240417	160900	194938640	2995	2995	2995	2995	0
280	20240417	160800	194938640	2995	2995	2995	2995	0
281	20240417	160700	194938640	2995	2995	2995	2995	0
282	20240417	160600	194938640	2995	2995	2995	2995	0
283	20240417	160500	194938640	2995	2995	2995	2995	0
284	20240417	160400	194938640	2995	2995	2995	2995	0
285	20240417	160300	194938640	2995	2995	2995	2995	0
286	20240417	160200	194938640	2995	2995	2995	2995	0
287	20240417	160100	194938640	2995	2995	2995	2995	0
288	20240417	160000	194938640	2995	2995	2995	2995	0
289	20240417	155900	194938640	2995	2995	2995	2995	0
290	20240417	155800	194938640	2995	2995	2995	2995	0
291	20240417	155700	194938640	2995	2995	2995	2995	0
292	20240417	155600	194938640	2995	2995	2995	2995	0
293	20240417	155500	194938640	2995	2995	2995	2995	0
294	20240417	155400	194938640	2995	2995	2995	2995	0
295	20240417	155300	194938640	2995	2995	2995	2995	0
296	20240417	155200	194938640	2995	2995	2995	2995	0
297	20240417	155100	194938640	2995	2995	2995	2995	0
298	20240417	155000	194938640	2995	2995	2995	2995	0
299	20240417	154900	194938640	2995	2995	2995	2995	0
300	20240417	154800	194938640	2995	2995	2995	2995	0
301	20240417	154700	194938640	2995	2995	2995	2995	0
302	20240417	154600	194938640	2995	2995	2995	2995	297
303	20240417	154500	194938640	2995	2995	2995	2995	0
304	20240417	154400	194938640	2995	2995	2995	2995	0
305	20240417	154300	194938640	2995	2995	2995	2995	0
306	20240417	154200	194938640	2995	2995	2995	2995	0
307	20240417	154100	194938640	2995	2995	2995	2995	0
308	20240417	154000	194938640	2995	2995	2995	2995	0
309	20240417	153900	194938640	2995	2995	2995	2995	0
310	20240417	153800	194938640	2995	2995	2995	2995	0
311	20240417	153700	194938640	2995	2995	2995	2995	0
312	20240417	153600	194938640	2995	2995	2995	2995	0
313	20240417	153500	194938640	2995	2995	2995	2995	0
314	20240417	153400	194938640	2995	2995	2995	2995	0
315	20240417	153300	194938640	2995	2995	2995	2995	0
316	20240417	153200	194938640	2995	2995	2995	2995	0
317	20240417	153100	194938640	2995	2995	2995	2995	0
318	20240417	153000	194938640	2995	2995	2995	2995	297
319	20240417	152900	194049125	3000	3000	3000	3000	0
320	20240417	152800	194049125	3000	3000	3000	3000	0
321	20240417	152700	194049125	3000	3000	3000	3000	0
322	20240417	152600	194049125	3000	3000	3000	3000	0
323	20240417	152500	194049125	3000	3000	3000	3000	0
324	20240417	152400	194049125	3000	3000	3000	3000	0
325	20240417	152300	194049125	3000	3000	3000	3000	0
326	20240417	152200	194049125	3000	3000	3000	3000	0
327	20240417	152100	194049125	3000	3000	3000	3000	0
328	20240417	152000	194049125	3000	3000	3000	3000	0
329	20240417	151900	194049125	3000	3000	3000	2990	30
330	20240417	151800	193959385	2990	2990	2990	2990	200
331	20240417	151700	193361385	3000	3000	3000	3000	3
332	20240417	151600	193352385	2990	2990	2990	2990	0
333	20240417	151500	193352385	2990	2990	2990	2990	271
334	20240417	151400	192542095	3000	3000	3000	3000	1
335	20240417	151300	192539095	2990	2990	2990	2990	20
336	20240417	151200	192479295	3000	3000	3000	3000	856
337	20240417	151100	189911295	3000	2995	3000	2995	2
338	20240417	151000	189905300	2990	2990	2990	2990	34
339	20240417	150900	189803640	2995	2995	2995	2995	195
340	20240417	150800	189219615	2995	2995	2995	2995	1400
341	20240417	150700	185026615	2995	2995	2995	2995	1405
342	20240417	150600	180818640	2995	2995	2995	2995	0
343	20240417	150500	180818640	2995	2995	2995	2995	0
344	20240417	150400	180818640	2995	2980	2995	2980	2569
345	20240417	150300	173163005	2980	2985	2985	2980	2937
346	20240417	150200	164410230	2995	2995	2995	2995	0
347	20240417	150100	164410230	2995	2995	2995	2995	0
348	20240417	150000	164410230	2995	2995	2995	2995	1
349	20240417	145900	164407235	2995	2995	2995	2995	0
350	20240417	145800	164407235	2995	2985	2995	2980	410
351	20240417	145700	163184035	3000	3000	3000	3000	0
352	20240417	145600	163184035	3000	3000	3000	3000	0
353	20240417	145500	163184035	3000	3000	3000	3000	0
354	20240417	145400	163184035	3000	3000	3000	3000	0
355	20240417	145300	163184035	3000	3000	3000	3000	1
356	20240417	145200	163181035	2990	2990	2990	2990	514
357	20240417	145100	161644175	2990	2990	2990	2990	1096
358	20240417	145000	158367135	2990	2990	2990	2990	0
359	20240417	144900	158367135	2990	2990	2990	2990	0
360	20240417	144800	158367135	2990	2990	2990	2990	2
361	20240417	144700	158361155	2985	2985	2985	2985	1600
362	20240417	144600	153585155	2990	2990	2990	2990	0
363	20240417	144500	153585155	2990	2990	2990	2990	0
364	20240417	144400	153585155	2990	2990	2990	2990	0
365	20240417	144300	153585155	2990	2990	2990	2990	0
366	20240417	144200	153585155	2990	2985	2990	2985	191
367	20240417	144100	153015015	2985	2985	2985	2985	437
368	20240417	144000	151710570	2990	2990	2990	2990	0
369	20240417	143900	151710570	2990	2990	2990	2990	0
370	20240417	143800	151710570	2990	2990	2990	2990	42
371	20240417	143700	151584990	2990	2990	2990	2990	50
372	20240417	143600	151435490	2990	2990	2990	2990	20
373	20240417	143500	151375690	2990	2990	2990	2990	18
374	20240417	143400	151321870	2985	2985	2985	2985	0
375	20240417	143300	151321870	2985	2985	2985	2985	75
376	20240417	143200	151097995	2990	2990	2990	2990	10
377	20240417	143100	151068095	2990	2990	2990	2990	0
378	20240417	143000	151068095	2990	2985	2990	2985	1624
379	20240417	142900	146213200	2985	2985	2985	2985	0
380	20240417	142800	146213200	2985	2985	2985	2985	0
381	20240417	142700	146213200	2985	2985	2985	2985	0
382	20240417	142600	146213200	2985	2985	2985	2985	0
383	20240417	142500	146213200	2985	2985	2985	2985	500
384	20240417	142400	144720700	2985	2985	2985	2985	327
385	20240417	142300	143744605	2990	2990	2990	2990	0
386	20240417	142200	143744605	2990	2990	2990	2990	0
387	20240417	142100	143744605	2990	2990	2990	2990	0
388	20240417	142000	143744605	2990	2990	2990	2990	472
389	20240417	141900	142333325	3005	3005	3005	3005	0
390	20240417	141800	142333325	3005	3005	3005	3005	0
391	20240417	141700	142333325	3005	3005	3005	3005	0
392	20240417	141600	142333325	3005	3005	3005	3005	0
393	20240417	141500	142333325	3005	3005	3005	3005	0
394	20240417	141400	142333325	3005	3005	3005	3005	1
395	20240417	141300	142330320	2995	2995	2995	2995	11
396	20240417	141200	142297375	3010	3010	3010	3010	0
397	20240417	141100	142297375	3010	3010	3010	3010	0
398	20240417	141000	142297375	3010	3010	3010	3010	1
399	20240417	140900	142294365	3000	3000	3000	3000	1
400	20240417	140800	142291365	3005	3005	3005	3005	0
401	20240417	140700	142291365	3005	3005	3005	3005	1
402	20240417	140600	142288360	3010	3010	3010	3010	0
403	20240417	140500	142288360	3010	3010	3010	3010	1
404	20240417	140400	142285350	2990	2990	2990	2990	0
405	20240417	140300	142285350	2990	2990	2990	2990	0
406	20240417	140200	142285350	2990	2995	2995	2990	500
407	20240417	140100	140789425	2995	2995	2995	2995	46
408	20240417	140000	140651655	3000	3000	3000	3000	105
409	20240417	135900	140336655	3010	3010	3010	3010	2
410	20240417	135800	140330635	3010	3010	3010	3010	0
411	20240417	135700	140330635	3010	3010	3010	3010	0
412	20240417	135600	140330635	3010	3010	3010	3010	0
413	20240417	135500	140330635	3010	3005	3010	3005	3
414	20240417	135400	140321615	3005	3005	3005	3005	1
415	20240417	135300	140318610	3000	3000	3000	3000	40
416	20240417	135200	140198610	3000	3000	3000	3000	361
417	20240417	135100	139115610	3000	3000	3000	3000	100
418	20240417	135000	138815610	3000	3000	3000	3000	500
419	20240417	134900	137315610	3010	3010	3010	3010	0
420	20240417	134800	137315610	3010	3010	3010	3010	0
421	20240417	134700	137315610	3010	3010	3010	3010	0
422	20240417	134600	137315610	3010	3010	3010	3010	0
423	20240417	134500	137315610	3010	3010	3010	3010	0
424	20240417	134400	137315610	3010	3005	3010	3005	49
425	20240417	134300	137168360	3010	3010	3010	3010	0
426	20240417	134200	137168360	3010	3010	3010	3010	0
427	20240417	134100	137168360	3010	3010	3010	3010	0
428	20240417	134000	137168360	3010	3010	3010	3010	0
429	20240417	133900	137168360	3010	3010	3010	3010	0
430	20240417	133800	137168360	3010	3000	3010	3000	198
431	20240417	133700	136574350	3010	3010	3010	3010	0
432	20240417	133600	136574350	3010	3010	3010	3010	0
433	20240417	133500	136574350	3010	3010	3010	3010	99
434	20240417	133400	136276360	3010	3010	3010	3010	0
435	20240417	133300	136276360	3010	3010	3010	3010	0
436	20240417	133200	136276360	3010	3010	3010	3010	0
437	20240417	133100	136276360	3010	3010	3010	3010	0
438	20240417	133000	136276360	3010	3010	3010	3010	0
439	20240417	132900	136276360	3010	3010	3010	3010	0
440	20240417	132800	136276360	3010	3005	3010	3005	2
441	20240417	132700	136270345	3010	3010	3010	3010	0
442	20240417	132600	136270345	3010	3010	3010	3010	0
443	20240417	132500	136270345	3010	3010	3010	3010	0
444	20240417	132400	136270345	3010	3010	3010	3010	0
445	20240417	132300	136270345	3010	3010	3010	3010	1
446	20240417	132200	136267335	3000	3000	3000	3000	1
447	20240417	132100	136264335	3010	3010	3010	3010	1
448	20240417	132000	136261325	3000	3000	3000	3000	0
449	20240417	131900	136261325	3000	3000	3000	2995	1535
450	20240417	131800	131659000	3000	3000	3000	3000	0
451	20240417	131700	131659000	3000	3000	3000	3000	1
452	20240417	131600	131656000	3000	3000	3000	3000	1
453	20240417	131500	131653000	3005	3005	3005	3005	264
454	20240417	131400	130859680	3010	3010	3010	3010	0
455	20240417	131300	130859680	3010	3010	3010	3010	1
456	20240417	131200	130856670	3010	3010	3010	3010	0
457	20240417	131100	130856670	3010	3010	3010	3010	1
458	20240417	131000	130853660	3005	3005	3005	3005	69
459	20240417	130900	130646315	3010	3010	3010	3010	4
460	20240417	130800	130634275	3010	3010	3010	3010	19
461	20240417	130700	130577085	3015	3015	3015	3015	0
462	20240417	130600	130577085	3015	3015	3015	3015	0
463	20240417	130500	130577085	3015	3010	3015	3010	665
464	20240417	130400	128575425	3015	3015	3015	3015	0
465	20240417	130300	128575425	3015	3015	3015	3015	0
466	20240417	130200	128575425	3015	3010	3015	3010	3
467	20240417	130100	128566390	3010	3010	3010	3010	0
468	20240417	130000	128566390	3010	3010	3010	3010	0
469	20240417	125900	128566390	3010	3010	3010	3010	0
470	20240417	125800	128566390	3010	3010	3010	3010	1007
471	20240417	125700	125535320	3010	3000	3010	3000	170
472	20240417	125600	125023630	2995	2995	2995	2995	0
473	20240417	125500	125023630	2995	2995	2995	2995	0
474	20240417	125400	125023630	2995	2995	2995	2995	0
475	20240417	125300	125023630	2995	2995	2995	2995	112
476	20240417	125200	124688190	3000	3000	3000	3000	888
477	20240417	125100	122024190	3000	3000	3000	3000	0
478	20240417	125000	122024190	3000	3000	3000	3000	353
479	20240417	124900	120965190	3000	3005	3005	3000	158
480	20240417	124800	120490570	3005	3005	3005	3005	0
481	20240417	124700	120490570	3005	3005	3005	3005	0
482	20240417	124600	120490570	3005	3005	3005	3005	10
483	20240417	124500	120460520	3005	3005	3005	3005	0
484	20240417	124400	120460520	3005	3005	3005	3005	15
485	20240417	124300	120415445	3010	3010	3010	3010	1
486	20240417	124200	120412435	3005	3005	3005	3005	30
487	20240417	124100	120322285	3015	3015	3015	3010	3
488	20240417	124000	120313245	3010	3010	3010	3010	1
489	20240417	123900	120310235	3015	3000	3015	3000	2880
490	20240417	123800	111664930	2995	3000	3000	2995	29
491	20240417	123700	111578055	3000	3000	3000	3000	2
492	20240417	123600	111572055	3000	3000	3000	3000	0
493	20240417	123500	111572055	3000	3000	3000	3000	0
494	20240417	123400	111572055	3000	3000	3000	3000	1
495	20240417	123300	111569055	3000	3000	3000	3000	1
496	20240417	123200	111566055	3000	2995	3000	2995	461
497	20240417	123100	110185355	2995	2995	2995	2995	0
498	20240417	123000	110185355	2995	2995	2995	2995	0
499	20240417	122900	110185355	2995	2995	2995	2995	1
500	20240417	122800	110182360	2990	2990	3000	2990	20
501	20240417	122700	110122550	2990	2990	2990	2990	1
502	20240417	122600	110119560	2980	3000	3000	2980	1002
503	20240417	122500	107130390	2980	2990	2990	2980	1000
504	20240417	122400	104143585	2995	2995	2995	2995	1
505	20240417	122300	104140590	2995	3000	3000	2995	2
506	20240417	122200	104134595	3000	3000	3000	3000	1
507	20240417	122100	104131595	3000	3000	3000	3000	1
508	20240417	122000	104128595	2990	2990	2990	2990	201
509	20240417	121900	103527605	3000	2995	3000	2995	44
510	20240417	121800	103395820	2995	2995	2995	2995	0
511	20240417	121700	103395820	2995	2995	2995	2995	33
512	20240417	121600	103296985	2995	2995	2995	2995	661
513	20240417	121500	101317290	2995	2990	2995	2990	544
514	20240417	121400	99689010	2990	2990	2990	2990	0
515	20240417	121300	99689010	2990	2990	2990	2990	39
516	20240417	121200	99572400	2990	2990	2990	2990	0
517	20240417	121100	99572400	2990	2990	2990	2990	0
518	20240417	121000	99572400	2990	2990	2990	2990	2
519	20240417	120900	99566420	2990	2990	2990	2990	2
520	20240417	120800	99560440	2980	2980	2980	2980	398
521	20240417	120700	98374400	2980	2980	2980	2980	0
522	20240417	120600	98374400	2980	2980	2980	2980	0
523	20240417	120500	98374400	2980	2980	2980	2980	0
524	20240417	120400	98374400	2980	2980	2980	2980	0
525	20240417	120300	98374400	2980	2980	2980	2980	0
526	20240417	120200	98374400	2980	2980	2980	2980	0
527	20240417	120100	98374400	2980	2980	2980	2980	0
528	20240417	120000	98374400	2980	2980	2980	2980	1
529	20240417	115900	98371420	2980	2980	2980	2980	18
530	20240417	115800	98317780	2985	2985	2985	2985	1
531	20240417	115700	98314795	2985	2985	2985	2985	1
532	20240417	115600	98311810	2980	2980	2980	2980	0
533	20240417	115500	98311810	2980	2980	2980	2980	0
534	20240417	115400	98311810	2980	2980	2980	2980	1
535	20240417	115300	98308830	2985	2985	2985	2985	0
536	20240417	115200	98308830	2985	2985	2985	2985	0
537	20240417	115100	98308830	2985	2985	2985	2985	0
538	20240417	115000	98308830	2985	2985	2985	2985	100
539	20240417	114900	98010330	2985	2985	2985	2985	84
540	20240417	114800	97759590	2985	2985	2985	2985	0
541	20240417	114700	97759590	2985	2985	2985	2985	0
542	20240417	114600	97759590	2985	2985	2985	2985	0
543	20240417	114500	97759590	2985	2985	2985	2985	0
544	20240417	114400	97759590	2985	2985	2985	2985	0
545	20240417	114300	97759590	2985	2985	2985	2985	0
546	20240417	114200	97759590	2985	2985	2985	2985	0
547	20240417	114100	97759590	2985	2985	2985	2985	13
548	20240417	114000	97720785	2985	2985	2985	2985	0
549	20240417	113900	97720785	2985	2985	2985	2985	0
550	20240417	113800	97720785	2985	2985	2985	2985	0
551	20240417	113700	97720785	2985	2985	2985	2985	0
552	20240417	113600	97720785	2985	2985	2985	2985	2
553	20240417	113500	97714815	2985	2985	2985	2985	0
554	20240417	113400	97714815	2985	2985	2985	2985	0
555	20240417	113300	97714815	2985	2985	2985	2985	1
556	20240417	113200	97711830	2975	2980	2985	2975	24
557	20240417	113100	97640210	2985	2985	2985	2985	0
558	20240417	113000	97640210	2985	2985	2985	2985	0
559	20240417	112900	97640210	2985	2985	2985	2985	0
560	20240417	112800	97640210	2985	2985	2985	2985	0
561	20240417	112700	97640210	2985	2985	2985	2985	0
562	20240417	112600	97640210	2985	2985	2985	2985	0
563	20240417	112500	97640210	2985	2985	2985	2985	0
564	20240417	112400	97640210	2985	2985	2985	2985	0
565	20240417	112300	97640210	2985	2985	2985	2985	0
566	20240417	112200	97640210	2985	2985	2985	2985	2
567	20240417	112100	97634240	2975	2975	2975	2975	0
568	20240417	112000	97634240	2975	2975	2975	2975	444
569	20240417	111900	96313340	2985	2985	2985	2985	0
570	20240417	111800	96313340	2985	2985	2985	2985	0
571	20240417	111700	96313340	2985	2985	2985	2985	0
572	20240417	111600	96313340	2985	2985	2985	2985	0
573	20240417	111500	96313340	2985	2985	2985	2985	2
574	20240417	111400	96307370	2970	2975	2975	2970	100
575	20240417	111300	96010220	2985	2985	2985	2985	1
576	20240417	111200	96007235	2985	2985	2985	2985	0
577	20240417	111100	96007235	2985	2985	2985	2985	0
578	20240417	111000	96007235	2985	2985	2985	2985	0
579	20240417	110900	96007235	2985	2985	2985	2985	0
580	20240417	110800	96007235	2985	2985	2985	2985	0
581	20240417	110700	96007235	2985	2985	2985	2985	0
582	20240417	110600	96007235	2985	2985	2985	2985	0
583	20240417	110500	96007235	2985	2985	2985	2985	0
584	20240417	110400	96007235	2985	2985	2985	2985	0
585	20240417	110300	96007235	2985	2985	2985	2985	0
586	20240417	110200	96007235	2985	2985	2985	2985	0
587	20240417	110100	96007235	2985	2985	2985	2985	0
588	20240417	110000	96007235	2985	2985	2985	2985	0
589	20240417	105900	96007235	2985	2985	2985	2985	1
590	20240417	105800	96004250	2970	2970	2970	2970	70
591	20240417	105700	95796350	2985	2985	2985	2985	0
592	20240417	105600	95796350	2985	2970	2985	2970	131
593	20240417	105500	95407265	2985	2985	2985	2985	0
594	20240417	105400	95407265	2985	2980	2985	2980	915
595	20240417	105300	92680560	2980	2980	2980	2980	1
596	20240417	105200	92677580	2975	2975	2975	2975	637
597	20240417	105100	90782505	2975	2975	2975	2975	0
598	20240417	105000	90782505	2975	2975	2975	2975	0
599	20240417	104900	90782505	2975	2975	2975	2975	0
600	20240417	104800	90782505	2975	2975	2975	2975	0
601	20240417	104700	90782505	2975	2975	2975	2975	33
602	20240417	104600	90684330	2975	2975	2975	2975	2
603	20240417	104500	90678380	2970	2970	2970	2970	285
604	20240417	104400	89831930	2975	2975	2975	2975	328
605	20240417	104300	88856130	2980	2980	2980	2980	0
606	20240417	104200	88856130	2980	2980	2980	2980	0
607	20240417	104100	88856130	2980	2980	2980	2980	0
608	20240417	104000	88856130	2980	2980	2980	2980	6
609	20240417	103900	88838250	2980	2980	2980	2980	5
610	20240417	103800	88823350	2980	2980	2980	2980	0
611	20240417	103700	88823350	2980	2980	2980	2980	0
612	20240417	103600	88823350	2980	2980	2980	2980	150
613	20240417	103500	88376350	2980	2980	2980	2980	1
614	20240417	103400	88373370	2980	2980	2980	2980	9
615	20240417	103300	88346550	2980	2980	2980	2980	0
616	20240417	103200	88346550	2980	2980	2980	2980	0
617	20240417	103100	88346550	2980	2980	2980	2980	1
618	20240417	103000	88343570	2980	2980	2980	2980	0
619	20240417	102900	88343570	2980	2980	2980	2980	0
620	20240417	102800	88343570	2980	2980	2980	2980	0
621	20240417	102700	88343570	2980	2980	2980	2980	0
622	20240417	102600	88343570	2980	2980	2980	2980	1
623	20240417	102500	88340590	2965	2970	2970	2965	1190
624	20240417	102400	84812045	2975	2975	2975	2975	18
625	20240417	102300	84758495	2980	2975	2980	2970	969
626	20240417	102200	81877955	2980	2980	2980	2980	0
627	20240417	102100	81877955	2980	2980	2980	2980	0
628	20240417	102000	81877955	2980	2980	2980	2980	0
629	20240417	101900	81877955	2980	2980	2980	2980	0
630	20240417	101800	81877955	2980	2980	2980	2980	0
631	20240417	101700	81877955	2980	2980	2980	2980	1
632	20240417	101600	81874975	2970	2970	2980	2970	604
633	20240417	101500	80080995	2975	2975	2975	2975	0
634	20240417	101400	80080995	2975	2975	2975	2975	1039
635	20240417	101300	76989970	2990	2990	2990	2990	0
636	20240417	101200	76989970	2990	2975	2990	2975	721
637	20240417	101100	74842765	2980	2980	2980	2980	6
638	20240417	101000	74824885	2980	2980	2980	2980	42
639	20240417	100900	74699725	2990	2990	2990	2990	0
640	20240417	100800	74699725	2990	2990	2990	2990	0
641	20240417	100700	74699725	2990	2990	2990	2990	1
642	20240417	100600	74696735	2980	2985	2995	2980	2104
643	20240417	100500	68422040	3000	3000	3000	3000	1
644	20240417	100400	68419040	2985	2990	2990	2985	168
645	20240417	100300	67917290	2990	3005	3005	2990	1599
646	20240417	100200	63127295	3005	2995	3005	2995	1215
647	20240417	100100	59488270	2995	2995	2995	2995	1344
648	20240417	100000	55462990	2990	2990	2990	2990	36
649	20240417	095900	55355350	2990	2990	2990	2990	624
650	20240417	095800	53489590	2995	2995	2995	2995	2
651	20240417	095700	53483600	2995	2995	2995	2995	1
652	20240417	095600	53480605	2995	2995	2995	2995	20
653	20240417	095500	53420705	2995	2995	2995	2995	15
654	20240417	095400	53375780	2995	2995	2995	2995	0
655	20240417	095300	53375780	2995	2995	2995	2995	0
656	20240417	095200	53375780	2995	2995	2995	2995	0
657	20240417	095100	53375780	2995	2995	2995	2995	1
658	20240417	095000	53372785	2985	2985	2985	2985	0
659	20240417	094900	53372785	2985	2990	2990	2985	16
660	20240417	094800	53324950	2995	2990	2995	2990	354
661	20240417	094700	52266485	2995	2995	2995	2995	0
662	20240417	094600	52266485	2995	2995	2995	2995	0
663	20240417	094500	52266485	2995	2985	2995	2985	1404
664	20240417	094400	48070940	2985	2985	2985	2985	677
665	20240417	094300	46050095	2985	2985	2985	2985	1
666	20240417	094200	46047110	2980	2980	2985	2975	49
667	20240417	094100	45901060	2985	2980	2985	2980	4
668	20240417	094000	45889135	2985	2985	2985	2985	0
669	20240417	093900	45889135	2985	2985	2985	2985	16
670	20240417	093800	45841375	2985	2985	2985	2985	453
671	20240417	093700	44489170	2985	2985	2985	2985	13
672	20240417	093600	44450365	2985	2970	2985	2970	60
673	20240417	093500	44272150	2985	2985	2985	2985	1
674	20240417	093400	44269165	2985	2985	2985	2985	0
675	20240417	093300	44269165	2985	2975	2985	2975	115
676	20240417	093200	43926720	2990	2990	2990	2990	0
677	20240417	093100	43926720	2990	2990	2990	2990	0
678	20240417	093000	43926720	2990	2980	2990	2975	801
679	20240417	092900	41542365	2995	2995	2995	2995	0
680	20240417	092800	41542365	2995	2985	2995	2985	19
681	20240417	092700	41485640	2990	2990	2990	2990	18
682	20240417	092600	41431820	2995	2995	2995	2995	1
683	20240417	092500	41428825	2995	2985	2995	2985	9
684	20240417	092400	41401950	2990	2990	2990	2990	317
685	20240417	092300	40454120	2990	2980	2990	2980	157
686	20240417	092200	39986250	2995	2995	2995	2995	1
687	20240417	092100	39983255	2990	2980	2990	2980	426
688	20240417	092000	38710465	2980	2985	2985	2980	200
689	20240417	091900	38113965	2990	2990	2990	2990	1
690	20240417	091800	38110975	2980	2990	2990	2980	1004
691	20240417	091700	35118210	2990	2990	2990	2990	401
692	20240417	091600	33919220	2990	2990	2990	2990	100
693	20240417	091500	33620220	2995	2990	2995	2990	1288
694	20240417	091400	29768200	2995	2990	2995	2985	787
695	20240417	091300	27414170	2985	3000	3000	2985	2454
696	20240417	091200	20071035	3000	2995	3000	2995	380
697	20240417	091100	18932520	2990	2990	2995	2985	404
698	20240417	091000	17725580	3005	2985	3005	2975	701
699	20240417	090900	15626965	2985	2970	2985	2970	492
700	20240417	090800	14163950	2965	2955	2965	2955	660
701	20240417	090700	12208270	2960	2960	2960	2960	18
702	20240417	090600	12154990	2955	2960	2960	2955	718
703	20240417	090500	10033210	2965	2955	2965	2955	692
704	20240417	090400	7987885	2945	2950	2950	2945	540
705	20240417	090300	6395755	2950	2950	2950	2950	400
706	20240417	090200	5215755	2965	2945	2965	2945	2
707	20240417	090100	5209845	2965	2960	2965	2960	223
708	20240417	090000	4549755	2955	2940	2955	2940	1476