KissMeData/014940/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	185500	411109510	2975	2975	2975	2975	174
3	20240417	185400	411109510	2975	2975	2975	2975	0
4	20240417	185300	411109510	2975	2975	2975	2975	0
5	20240417	185200	411109510	2975	2975	2975	2975	0
6	20240417	185100	411109510	2975	2975	2975	2975	0
7	20240417	185000	411109510	2975	2975	2975	2975	0
8	20240417	184900	411109510	2975	2975	2975	2975	0
9	20240417	184800	411109510	2975	2975	2975	2975	0
10	20240417	184700	411109510	2975	2975	2975	2975	0
11	20240417	184600	411109510	2975	2975	2975	2975	0
12	20240417	184500	411109510	2975	2975	2975	2975	0
13	20240417	184400	411109510	2975	2975	2975	2975	0
14	20240417	184300	411109510	2975	2975	2975	2975	0
15	20240417	184200	411109510	2975	2975	2975	2975	0
16	20240417	184100	411109510	2975	2975	2975	2975	0
17	20240417	184000	411109510	2975	2975	2975	2975	0
18	20240417	183900	411109510	2975	2975	2975	2975	0
19	20240417	183800	411109510	2975	2975	2975	2975	0
20	20240417	183700	411109510	2975	2975	2975	2975	0
21	20240417	183600	411109510	2975	2975	2975	2975	0
22	20240417	183500	411109510	2975	2975	2975	2975	0
23	20240417	183400	411109510	2975	2975	2975	2975	0
24	20240417	183300	411109510	2975	2975	2975	2975	0
25	20240417	183200	411109510	2975	2975	2975	2975	0
26	20240417	183100	411109510	2975	2975	2975	2975	0
27	20240417	183000	411109510	2975	2975	2975	2975	0
28	20240417	182900	411109510	2975	2975	2975	2975	0
29	20240417	182800	411109510	2975	2975	2975	2975	0
30	20240417	182700	411109510	2975	2975	2975	2975	0
31	20240417	182600	411109510	2975	2975	2975	2975	0
32	20240417	182500	411109510	2975	2975	2975	2975	174
33	20240417	182400	411109510	2975	2975	2975	2975	0
34	20240417	182300	411109510	2975	2975	2975	2975	0
35	20240417	182200	411109510	2975	2975	2975	2975	0
36	20240417	182100	411109510	2975	2975	2975	2975	0
37	20240417	182000	411109510	2975	2975	2975	2975	0
38	20240417	181900	411109510	2975	2975	2975	2975	0
39	20240417	181800	411109510	2975	2975	2975	2975	0
40	20240417	181700	411109510	2975	2975	2975	2975	0
41	20240417	181600	411109510	2975	2975	2975	2975	0
42	20240417	181500	411109510	2975	2975	2975	2975	0
43	20240417	181400	411109510	2975	2975	2975	2975	0
44	20240417	181300	411109510	2975	2975	2975	2975	0
45	20240417	181200	411109510	2975	2975	2975	2975	0
46	20240417	181100	411109510	2975	2975	2975	2975	0
47	20240417	181000	411109510	2975	2975	2975	2975	0
48	20240417	180900	411109510	2975	2975	2975	2975	0
49	20240417	180800	411109510	2975	2975	2975	2975	0
50	20240417	180700	411109510	2975	2975	2975	2975	0
51	20240417	180600	411109510	2975	2975	2975	2975	0
52	20240417	180500	411109510	2975	2975	2975	2975	0
53	20240417	180400	411109510	2975	2975	2975	2975	0
54	20240417	180300	411109510	2975	2975	2975	2975	0
55	20240417	180200	411109510	2975	2975	2975	2975	0
56	20240417	180100	411109510	2975	2975	2975	2975	0
57	20240417	180000	411109510	2975	2975	2975	2975	0
58	20240417	175900	411109510	2975	2975	2975	2975	0
59	20240417	175800	411109510	2975	2975	2975	2975	0
60	20240417	175700	411109510	2975	2975	2975	2975	0
61	20240417	175600	411109510	2975	2975	2975	2975	0
62	20240417	175500	411109510	2975	2975	2975	2975	174
63	20240417	175400	411109510	2975	2975	2975	2975	0
64	20240417	175300	411109510	2975	2975	2975	2975	0
65	20240417	175200	411109510	2975	2975	2975	2975	0
66	20240417	175100	411109510	2975	2975	2975	2975	0
67	20240417	175000	411109510	2975	2975	2975	2975	0
68	20240417	174900	411109510	2975	2975	2975	2975	0
69	20240417	174800	411109510	2975	2975	2975	2975	0
70	20240417	174700	411109510	2975	2975	2975	2975	0
71	20240417	174600	411109510	2975	2975	2975	2975	0
72	20240417	174500	411109510	2975	2975	2975	2975	0
73	20240417	174400	411109510	2975	2975	2975	2975	0
74	20240417	174300	411109510	2975	2975	2975	2975	0
75	20240417	174200	411109510	2975	2975	2975	2975	0
76	20240417	174100	411109510	2975	2975	2975	2975	0
77	20240417	174000	411109510	2975	2975	2975	2975	0
78	20240417	173900	411109510	2975	2975	2975	2975	0
79	20240417	173800	411109510	2975	2975	2975	2975	0
80	20240417	173700	411109510	2975	2975	2975	2975	0
81	20240417	173600	411109510	2975	2975	2975	2975	0
82	20240417	173500	411109510	2975	2975	2975	2975	0
83	20240417	173400	411109510	2975	2975	2975	2975	0
84	20240417	173300	411109510	2975	2975	2975	2975	0
85	20240417	173200	411109510	2975	2975	2975	2975	0
86	20240417	173100	411109510	2975	2975	2975	2975	0
87	20240417	173000	411109510	2975	2975	2975	2975	0
88	20240417	172900	411109510	2975	2975	2975	2975	0
89	20240417	172800	411109510	2975	2975	2975	2975	0
90	20240417	172700	411109510	2975	2975	2975	2975	0
91	20240417	172600	411109510	2975	2975	2975	2975	0
92	20240417	172500	411109510	2975	2975	2975	2975	174
93	20240417	172400	411109510	2975	2975	2975	2975	0
94	20240417	172300	411109510	2975	2975	2975	2975	0
95	20240417	172200	411109510	2975	2975	2975	2975	0
96	20240417	172100	411109510	2975	2975	2975	2975	0
97	20240417	172000	411109510	2975	2975	2975	2975	0
98	20240417	171900	411109510	2975	2975	2975	2975	0
99	20240417	171800	411109510	2975	2975	2975	2975	0
100	20240417	171700	411109510	2975	2975	2975	2975	0
101	20240417	171600	411109510	2975	2975	2975	2975	0
102	20240417	171500	411109510	2975	2975	2975	2975	0
103	20240417	171400	411109510	2975	2975	2975	2975	0
104	20240417	171300	411109510	2975	2975	2975	2975	0
105	20240417	171200	411109510	2975	2975	2975	2975	0
106	20240417	171100	411109510	2975	2975	2975	2975	0
107	20240417	171000	411109510	2975	2975	2975	2975	0
108	20240417	170900	411109510	2975	2975	2975	2975	0
109	20240417	170800	411109510	2975	2975	2975	2975	0
110	20240417	170700	411109510	2975	2975	2975	2975	0
111	20240417	170600	411109510	2975	2975	2975	2975	0
112	20240417	170500	411109510	2975	2975	2975	2975	0
113	20240417	170400	411109510	2975	2975	2975	2975	0
114	20240417	170300	411109510	2975	2975	2975	2975	0
115	20240417	170200	411109510	2975	2975	2975	2975	0
116	20240417	170100	411109510	2975	2975	2975	2975	0
117	20240417	170000	411109510	2975	2975	2975	2975	0
118	20240417	165900	411109510	2975	2975	2975	2975	0
119	20240417	165800	411109510	2975	2975	2975	2975	0
120	20240417	165700	411109510	2975	2975	2975	2975	0
121	20240417	165600	411109510	2975	2975	2975	2975	0
122	20240417	165500	411109510	2975	2975	2975	2975	174
123	20240417	165400	411109510	2975	2975	2975	2975	0
124	20240417	165300	411109510	2975	2975	2975	2975	0
125	20240417	165200	411109510	2975	2975	2975	2975	0
126	20240417	165100	411109510	2975	2975	2975	2975	0
127	20240417	165000	411109510	2975	2975	2975	2975	0
128	20240417	164900	411109510	2975	2975	2975	2975	0
129	20240417	164800	411109510	2975	2975	2975	2975	0
130	20240417	164700	411109510	2975	2975	2975	2975	0
131	20240417	164600	411109510	2975	2975	2975	2975	0
132	20240417	164500	411109510	2975	2975	2975	2975	0
133	20240417	164400	411109510	2975	2975	2975	2975	0
134	20240417	164300	411109510	2975	2975	2975	2975	0
135	20240417	164200	411109510	2975	2975	2975	2975	0
136	20240417	164100	411109510	2975	2975	2975	2975	0
137	20240417	164000	411109510	2975	2975	2975	2975	0
138	20240417	163900	411109510	2975	2975	2975	2975	0
139	20240417	163800	411109510	2975	2975	2975	2975	0
140	20240417	163700	411109510	2975	2975	2975	2975	0
141	20240417	163600	411109510	2975	2975	2975	2975	0
142	20240417	163500	411109510	2975	2975	2975	2975	0
143	20240417	163400	411109510	2975	2975	2975	2975	0
144	20240417	163300	411109510	2975	2975	2975	2975	0
145	20240417	163200	411109510	2975	2975	2975	2975	0
146	20240417	163100	411109510	2975	2975	2975	2975	0
147	20240417	163000	411109510	2975	2975	2975	2975	0
148	20240417	162900	411109510	2975	2975	2975	2975	0
149	20240417	162800	411109510	2975	2975	2975	2975	0
150	20240417	162700	411109510	2975	2975	2975	2975	0
151	20240417	162600	411109510	2975	2975	2975	2975	0
152	20240417	162500	411109510	2975	2975	2975	2975	174
153	20240417	162400	411109510	2975	2975	2975	2975	0
154	20240417	162300	411109510	2975	2975	2975	2975	0
155	20240417	162200	411109510	2975	2975	2975	2975	0
156	20240417	162100	411109510	2975	2975	2975	2975	0
157	20240417	162000	411109510	2975	2975	2975	2975	0
158	20240417	161900	411109510	2975	2975	2975	2975	0
159	20240417	161800	411109510	2975	2975	2975	2975	0
160	20240417	161700	411109510	2975	2975	2975	2975	0
161	20240417	161600	411109510	2975	2975	2975	2975	0
162	20240417	161500	411109510	2975	2975	2975	2975	0
163	20240417	161400	411109510	2975	2975	2975	2975	0
164	20240417	161300	411109510	2975	2975	2975	2975	0
165	20240417	161200	411109510	2975	2975	2975	2975	0
166	20240417	161100	411109510	2975	2975	2975	2975	0
167	20240417	161000	411109510	2975	2975	2975	2975	0
168	20240417	160900	411109510	2975	2975	2975	2975	0
169	20240417	160800	411109510	2975	2975	2975	2975	0
170	20240417	160700	411109510	2975	2975	2975	2975	0
171	20240417	160600	411109510	2975	2975	2975	2975	0
172	20240417	160500	411109510	2975	2975	2975	2975	0
173	20240417	160400	411109510	2975	2975	2975	2975	0
174	20240417	160300	411109510	2975	2975	2975	2975	0
175	20240417	160200	411109510	2975	2975	2975	2975	0
176	20240417	160100	411109510	2975	2975	2975	2975	0
177	20240417	160000	411109510	2975	2975	2975	2975	0
178	20240417	155900	411109510	2975	2975	2975	2975	0
179	20240417	155800	411109510	2975	2975	2975	2975	0
180	20240417	155700	411109510	2975	2975	2975	2975	0
181	20240417	155600	411109510	2975	2975	2975	2975	0
182	20240417	155500	411109510	2975	2975	2975	2975	174
183	20240417	155400	411109510	2975	2975	2975	2975	0
184	20240417	155300	411109510	2975	2975	2975	2975	0
185	20240417	155200	411109510	2975	2975	2975	2975	0
186	20240417	155100	411109510	2975	2975	2975	2975	0
187	20240417	155000	411109510	2975	2975	2975	2975	0
188	20240417	154900	411109510	2975	2975	2975	2975	0
189	20240417	154800	411109510	2975	2975	2975	2975	0
190	20240417	154700	411109510	2975	2975	2975	2975	0
191	20240417	154600	411109510	2975	2975	2975	2975	0
192	20240417	154500	411109510	2975	2975	2975	2975	0
193	20240417	154400	411109510	2975	2975	2975	2975	0
194	20240417	154300	411109510	2975	2975	2975	2975	0
195	20240417	154200	411109510	2975	2975	2975	2975	0
196	20240417	154100	411109510	2975	2975	2975	2975	0
197	20240417	154000	411109510	2975	2975	2975	2975	0
198	20240417	153900	411109510	2975	2975	2975	2975	0
199	20240417	153800	411109510	2975	2975	2975	2975	0
200	20240417	153700	411109510	2975	2975	2975	2975	0
201	20240417	153600	411109510	2975	2975	2975	2975	0
202	20240417	153500	411109510	2975	2975	2975	2975	0
203	20240417	153400	411109510	2975	2975	2975	2975	0
204	20240417	153300	411109510	2975	2975	2975	2975	0
205	20240417	153200	411109510	2975	2975	2975	2975	0
206	20240417	153100	411109510	2975	2975	2975	2975	0
207	20240417	153000	411109510	2975	2975	2975	2975	174
208	20240417	152900	410591860	2970	2970	2970	2970	0
209	20240417	152800	410591860	2970	2970	2970	2970	0
210	20240417	152700	410591860	2970	2970	2970	2970	0
211	20240417	152600	410591860	2970	2970	2970	2970	0
212	20240417	152500	410591860	2970	2970	2970	2970	0
213	20240417	152400	410591860	2970	2970	2970	2970	0
214	20240417	152300	410591860	2970	2970	2970	2970	0
215	20240417	152200	410591860	2970	2970	2970	2970	0
216	20240417	152100	410591860	2970	2970	2970	2970	0
217	20240417	152000	410591860	2970	2970	2970	2970	0
218	20240417	151900	410591860	2970	2965	2970	2965	2363
219	20240417	151800	403574550	2970	2970	2970	2970	1
220	20240417	151700	403571580	2970	2970	2970	2970	1
221	20240417	151600	403568610	2965	2970	2970	2965	197
222	20240417	151500	402984480	2970	2970	2970	2970	738
223	20240417	151400	400792620	2970	2970	2970	2970	0
224	20240417	151300	400792620	2970	2970	2970	2970	0
225	20240417	151200	400792620	2970	2970	2970	2970	4
226	20240417	151100	400780740	2975	2965	2975	2965	2
227	20240417	151000	400774800	2970	2970	2970	2970	210
228	20240417	150900	400151100	2970	2970	2970	2970	0
229	20240417	150800	400151100	2970	2970	2970	2970	1150
230	20240417	150700	396735600	2960	2965	2965	2960	80
231	20240417	150600	396498785	2965	2965	2965	2965	12
232	20240417	150500	396463205	2960	2960	2960	2960	0
233	20240417	150400	396463205	2960	2960	2960	2960	5848
234	20240417	150300	379153125	2950	2950	2950	2950	0
235	20240417	150200	379153125	2950	2950	2950	2950	50
236	20240417	150100	379005625	2955	2955	2955	2950	29
237	20240417	150000	378919975	2950	2960	2960	2950	1634
238	20240417	145900	374090010	2955	2965	2965	2955	460
239	20240417	145800	372730665	2970	2970	2970	2970	0
240	20240417	145700	372730665	2970	2970	2970	2970	2
241	20240417	145600	372724725	2975	2975	2975	2975	0
242	20240417	145500	372724725	2975	2975	2975	2975	0
243	20240417	145400	372724725	2975	2965	2975	2965	5
244	20240417	145300	372709880	2965	2970	2970	2965	177
245	20240417	145200	372185005	2975	2975	2975	2975	3
246	20240417	145100	372176080	2980	2980	2980	2980	0
247	20240417	145000	372176080	2980	2980	2980	2980	1
248	20240417	144900	372173100	2985	2985	2985	2985	0
249	20240417	144800	372173100	2985	2985	2985	2985	0
250	20240417	144700	372173100	2985	2985	2985	2985	0
251	20240417	144600	372173100	2985	2975	2985	2975	15
252	20240417	144500	372128430	2975	2975	2975	2975	192
253	20240417	144400	371557230	2975	2975	2975	2975	0
254	20240417	144300	371557230	2975	2975	2975	2975	1
255	20240417	144200	371554255	2975	2975	2975	2975	0
256	20240417	144100	371554255	2975	2985	2985	2975	110
257	20240417	144000	371226005	2985	2985	2985	2985	200
258	20240417	143900	370629005	2985	2985	2985	2985	0
259	20240417	143800	370629005	2985	2985	2985	2985	0
260	20240417	143700	370629005	2985	2980	2985	2980	801
261	20240417	143600	368242020	2980	2980	2980	2980	0
262	20240417	143500	368242020	2980	2980	2980	2980	0
263	20240417	143400	368242020	2980	2980	2980	2980	0
264	20240417	143300	368242020	2980	2980	2980	2980	0
265	20240417	143200	368242020	2980	2980	2980	2980	0
266	20240417	143100	368242020	2980	2980	2980	2980	400
267	20240417	143000	367050020	2980	2980	2980	2980	1
268	20240417	142900	367047040	2975	2975	2975	2975	0
269	20240417	142800	367047040	2975	2975	2975	2975	0
270	20240417	142700	367047040	2975	2975	2975	2975	100
271	20240417	142600	366749540	2975	2975	2975	2975	0
272	20240417	142500	366749540	2975	2975	2975	2975	300
273	20240417	142400	365857040	2975	2970	2975	2970	87
274	20240417	142300	365598645	2965	2965	2965	2965	0
275	20240417	142200	365598645	2965	2965	2965	2965	87
276	20240417	142100	365340690	2960	2960	2960	2960	0
277	20240417	142000	365340690	2960	2960	2960	2960	0
278	20240417	141900	365340690	2960	2960	2960	2960	0
279	20240417	141800	365340690	2960	2960	2960	2960	0
280	20240417	141700	365340690	2960	2960	2960	2960	0
281	20240417	141600	365340690	2960	2960	2960	2960	0
282	20240417	141500	365340690	2960	2965	2965	2960	6
283	20240417	141400	365322925	2955	2955	2955	2955	6
284	20240417	141300	365305195	2960	2960	2960	2960	11
285	20240417	141200	365272635	2965	2965	2965	2965	0
286	20240417	141100	365272635	2965	2965	2965	2965	42
287	20240417	141000	365148105	2965	2965	2965	2965	66
288	20240417	140900	364952415	2965	2965	2965	2965	7
289	20240417	140800	364931660	2960	2960	2960	2960	0
290	20240417	140700	364931660	2960	2960	2960	2960	6
291	20240417	140600	364913900	2965	2965	2965	2965	0
292	20240417	140500	364913900	2965	2965	2965	2965	1
293	20240417	140400	364910935	2965	2965	2965	2965	1
294	20240417	140300	364907970	2955	2965	2965	2955	91
295	20240417	140200	364638930	2965	2965	2965	2965	0
296	20240417	140100	364638930	2965	2965	2965	2965	20
297	20240417	140000	364579630	2965	2965	2965	2965	0
298	20240417	135900	364579630	2965	2965	2965	2965	0
299	20240417	135800	364579630	2965	2965	2965	2965	0
300	20240417	135700	364579630	2965	2965	2965	2965	0
301	20240417	135600	364579630	2965	2965	2965	2965	4
302	20240417	135500	364567770	2965	2965	2965	2965	0
303	20240417	135400	364567770	2965	2980	2980	2965	7
304	20240417	135300	364546970	2980	2990	2990	2960	212
305	20240417	135200	363919290	2955	2950	2955	2950	1062
306	20240417	135100	360782680	2950	2950	2950	2950	0
307	20240417	135000	360782680	2950	2950	2950	2950	615
308	20240417	134900	358968430	2950	2950	2950	2950	0
309	20240417	134800	358968430	2950	2950	2950	2950	0
310	20240417	134700	358968430	2950	2950	2950	2950	0
311	20240417	134600	358968430	2950	2950	2950	2950	0
312	20240417	134500	358968430	2950	2950	2950	2950	0
313	20240417	134400	358968430	2950	2950	2950	2950	0
314	20240417	134300	358968430	2950	2950	2950	2950	0
315	20240417	134200	358968430	2950	2950	2950	2950	0
316	20240417	134100	358968430	2950	2950	2950	2950	15
317	20240417	134000	358924180	2950	2950	2950	2950	0
318	20240417	133900	358924180	2950	2950	2950	2950	0
319	20240417	133800	358924180	2950	2950	2950	2950	0
320	20240417	133700	358924180	2950	2950	2950	2950	0
321	20240417	133600	358924180	2950	2950	2950	2950	10
322	20240417	133500	358894680	2950	2950	2950	2950	0
323	20240417	133400	358894680	2950	2950	2950	2950	3
324	20240417	133300	358885830	2945	2945	2945	2945	907
325	20240417	133200	356214715	2945	2930	2945	2930	848
326	20240417	133100	353717805	2945	2940	2945	2930	1226
327	20240417	133000	350116670	2940	2940	2940	2940	26
328	20240417	132900	350040230	2945	2945	2945	2945	0
329	20240417	132800	350040230	2945	2945	2945	2945	0
330	20240417	132700	350040230	2945	2945	2945	2945	0
331	20240417	132600	350040230	2945	2945	2945	2945	0
332	20240417	132500	350040230	2945	2940	2945	2940	206
333	20240417	132400	349433610	2945	2945	2945	2945	0
334	20240417	132300	349433610	2945	2945	2945	2945	0
335	20240417	132200	349433610	2945	2945	2945	2945	0
336	20240417	132100	349433610	2945	2945	2945	2945	1
337	20240417	132000	349430665	2935	2940	2940	2935	887
338	20240417	131900	346826060	2950	2950	2950	2950	0
339	20240417	131800	346826060	2950	2950	2950	2950	0
340	20240417	131700	346826060	2950	2950	2950	2950	10
341	20240417	131600	346796560	2950	2950	2950	2950	584
342	20240417	131500	345073760	2940	2940	2940	2940	0
343	20240417	131400	345073760	2940	2940	2940	2940	314
344	20240417	131300	344150600	2950	2950	2950	2950	0
345	20240417	131200	344150600	2950	2950	2950	2950	3
346	20240417	131100	344141750	2935	2940	2940	2935	5247
347	20240417	131000	328725100	2945	2960	2960	2945	2050
348	20240417	130900	322686845	2960	2960	2960	2960	0
349	20240417	130800	322686845	2960	2960	2960	2960	1
350	20240417	130700	322683885	2945	2945	2945	2945	0
351	20240417	130600	322683885	2945	2945	2945	2945	0
352	20240417	130500	322683885	2945	2970	2970	2945	4006
353	20240417	130400	310874240	2980	2980	2980	2980	6
354	20240417	130300	310856360	2980	2990	2990	2970	541
355	20240417	130200	309249560	2965	2965	2965	2965	1636
356	20240417	130100	304398820	2955	2955	2955	2955	0
357	20240417	130000	304398820	2955	2970	2970	2955	12084
358	20240417	125900	268653630	2970	2970	2970	2970	0
359	20240417	125800	268653630	2970	2990	2990	2970	4010
360	20240417	125700	256737965	2975	2985	2985	2975	5580
361	20240417	125600	240116035	2990	2990	2990	2990	0
362	20240417	125500	240116035	2990	2990	2990	2990	0
363	20240417	125400	240116035	2990	2990	2990	2990	1
364	20240417	125300	240113045	2985	2985	2985	2985	0
365	20240417	125200	240113045	2985	2985	2985	2985	1156
366	20240417	125100	236662385	2985	2985	2985	2985	0
367	20240417	125000	236662385	2985	2985	2985	2985	3
368	20240417	124900	236653430	2985	2985	2985	2985	0
369	20240417	124800	236653430	2985	2985	2985	2985	0
370	20240417	124700	236653430	2985	2985	2985	2985	0
371	20240417	124600	236653430	2985	2985	2985	2985	1
372	20240417	124500	236650445	2980	2980	2980	2980	6
373	20240417	124400	236632565	2980	2985	2985	2980	2
374	20240417	124300	236626600	2975	2975	2975	2975	0
375	20240417	124200	236626600	2975	2975	2975	2975	0
376	20240417	124100	236626600	2975	2975	2975	2975	0
377	20240417	124000	236626600	2975	2975	2975	2975	0
378	20240417	123900	236626600	2975	2995	2995	2975	3726
379	20240417	123800	225514235	3000	3000	3000	3000	0
380	20240417	123700	225514235	3000	3000	3000	3000	0
381	20240417	123600	225514235	3000	3000	3000	3000	0
382	20240417	123500	225514235	3000	3000	3000	3000	0
383	20240417	123400	225514235	3000	3000	3000	3000	0
384	20240417	123300	225514235	3000	3000	3000	3000	0
385	20240417	123200	225514235	3000	3000	3000	3000	0
386	20240417	123100	225514235	3000	3000	3000	3000	0
387	20240417	123000	225514235	3000	2995	3000	2995	2
388	20240417	122900	225508240	2990	2990	2990	2990	0
389	20240417	122800	225508240	2990	2990	2990	2990	0
390	20240417	122700	225508240	2990	2990	2990	2990	0
391	20240417	122600	225508240	2990	2990	2990	2990	0
392	20240417	122500	225508240	2990	2990	2990	2990	0
393	20240417	122400	225508240	2990	2990	2990	2990	0
394	20240417	122300	225508240	2990	2990	2990	2990	200
395	20240417	122200	224910240	2995	2995	2995	2995	0
396	20240417	122100	224910240	2995	2995	2995	2995	588
397	20240417	122000	223149180	2990	2990	2990	2990	0
398	20240417	121900	223149180	2990	2995	2995	2990	3500
399	20240417	121800	212676340	3000	3000	3000	3000	362
400	20240417	121700	211590340	3010	3020	3030	3010	1520
401	20240417	121600	207014875	3020	3020	3020	3020	0
402	20240417	121500	207014875	3020	3020	3020	3020	1
403	20240417	121400	207011855	3010	3005	3010	3005	2992
404	20240417	121300	198015870	3000	3000	3000	3000	341
405	20240417	121200	196992870	3000	3000	3000	3000	354
406	20240417	121100	195930870	3000	3000	3000	3000	8
407	20240417	121000	195906870	3000	3000	3000	3000	0
408	20240417	120900	195906870	3000	3000	3000	3000	0
409	20240417	120800	195906870	3000	3000	3000	3000	0
410	20240417	120700	195906870	3000	3000	3000	3000	0
411	20240417	120600	195906870	3000	3000	3000	3000	0
412	20240417	120500	195906870	3000	3000	3000	3000	1439
413	20240417	120400	191589870	3000	3000	3000	3000	30
414	20240417	120300	191499870	3000	3000	3000	3000	31
415	20240417	120200	191406870	3005	3005	3005	3005	0
416	20240417	120100	191406870	3005	3005	3005	3005	0
417	20240417	120000	191406870	3005	3005	3005	3005	1
418	20240417	115900	191403865	3005	3005	3005	3005	0
419	20240417	115800	191403865	3005	3005	3005	3005	0
420	20240417	115700	191403865	3005	3005	3005	3005	16
421	20240417	115600	191355785	3005	3005	3005	3005	0
422	20240417	115500	191355785	3005	3005	3005	3005	81
423	20240417	115400	191112380	3005	3005	3005	3005	578
424	20240417	115300	189375490	3010	3010	3010	3010	0
425	20240417	115200	189375490	3010	3010	3010	3010	1
426	20240417	115100	189372480	3010	3010	3010	3010	0
427	20240417	115000	189372480	3010	3010	3010	3010	0
428	20240417	114900	189372480	3010	3005	3010	3005	666
429	20240417	114800	187370150	3000	3000	3000	3000	0
430	20240417	114700	187370150	3000	3000	3000	3000	0
431	20240417	114600	187370150	3000	3000	3000	3000	0
432	20240417	114500	187370150	3000	3000	3000	3000	0
433	20240417	114400	187370150	3000	3000	3000	3000	0
434	20240417	114300	187370150	3000	3000	3000	3000	0
435	20240417	114200	187370150	3000	3000	3000	3000	0
436	20240417	114100	187370150	3000	3000	3000	3000	0
437	20240417	114000	187370150	3000	3000	3000	3000	0
438	20240417	113900	187370150	3000	3000	3000	3000	250
439	20240417	113800	186620150	3005	3005	3005	3005	0
440	20240417	113700	186620150	3005	3005	3005	3005	27
441	20240417	113600	186539015	3000	3000	3000	3000	0
442	20240417	113500	186539015	3000	3000	3000	3000	0
443	20240417	113400	186539015	3000	3000	3000	3000	300
444	20240417	113300	185639015	3000	3000	3000	3000	203
445	20240417	113200	185030015	3000	3000	3000	3000	0
446	20240417	113100	185030015	3000	3000	3000	3000	0
447	20240417	113000	185030015	3000	3000	3000	3000	8
448	20240417	112900	185006015	3000	3000	3000	3000	0
449	20240417	112800	185006015	3000	3000	3000	3000	0
450	20240417	112700	185006015	3000	3000	3000	3000	0
451	20240417	112600	185006015	3000	3000	3000	2995	1015
452	20240417	112500	181965920	3005	3000	3005	3000	3
453	20240417	112400	181956910	2995	2995	2995	2995	234
454	20240417	112300	181256080	2995	3000	3000	2995	687
455	20240417	112200	179196865	3000	2995	3000	2985	206
456	20240417	112100	178580240	3005	3005	3005	3000	843
457	20240417	112000	176051030	3015	3015	3015	3015	0
458	20240417	111900	176051030	3015	3020	3020	3010	1975
459	20240417	111800	170097265	3030	3025	3030	3025	1056
460	20240417	111700	166902860	3025	3020	3025	3020	1108
461	20240417	111600	163556170	3020	3020	3020	3020	2
462	20240417	111500	163550130	3020	3015	3020	3015	1244
463	20240417	111400	159799465	3010	3010	3010	3010	104
464	20240417	111300	159486425	3000	2990	3010	2990	1191
465	20240417	111200	155917495	2990	2985	2990	2985	1518
466	20240417	111100	151381265	2980	2980	2980	2980	0
467	20240417	111000	151381265	2980	2980	2980	2980	62
468	20240417	110900	151196505	2980	2980	2980	2980	0
469	20240417	110800	151196505	2980	2980	2980	2980	2
470	20240417	110700	151190545	2980	2980	2980	2980	40
471	20240417	110600	151071345	2980	2980	2980	2980	0
472	20240417	110500	151071345	2980	2980	2980	2980	1
473	20240417	110400	151068365	2965	2965	2965	2965	481
474	20240417	110300	149642200	2980	2980	2980	2980	100
475	20240417	110200	149344200	2985	2975	2985	2975	4549
476	20240417	110100	135798525	2970	2965	2970	2965	1306
477	20240417	110000	131919890	2960	2960	2960	2960	0
478	20240417	105900	131919890	2960	2960	2960	2960	211
479	20240417	105800	131295330	2965	2965	2965	2965	0
480	20240417	105700	131295330	2965	2965	2965	2965	0
481	20240417	105600	131295330	2965	2965	2965	2965	0
482	20240417	105500	131295330	2965	2965	2965	2965	1
483	20240417	105400	131292365	2965	2970	2970	2965	37
484	20240417	105300	131182655	2970	2970	2970	2970	800
485	20240417	105200	128806655	2970	2970	2970	2970	0
486	20240417	105100	128806655	2970	2970	2970	2970	0
487	20240417	105000	128806655	2970	2970	2970	2970	0
488	20240417	104900	128806655	2970	2970	2970	2970	0
489	20240417	104800	128806655	2970	2970	2970	2970	0
490	20240417	104700	128806655	2970	2960	2970	2960	81
491	20240417	104600	128566885	2970	2970	2970	2970	0
492	20240417	104500	128566885	2970	2970	2970	2970	151
493	20240417	104400	128118415	2970	2970	2970	2970	32
494	20240417	104300	128023375	2965	2970	2970	2965	167
495	20240417	104200	127528170	2975	2975	2975	2975	0
496	20240417	104100	127528170	2975	2975	2975	2975	1
497	20240417	104000	127525195	2970	2970	2970	2970	1
498	20240417	103900	127522225	2970	2970	2970	2970	0
499	20240417	103800	127522225	2970	2970	2970	2970	0
500	20240417	103700	127522225	2970	2970	2970	2970	52
501	20240417	103600	127367785	2960	2960	2960	2960	73
502	20240417	103500	127151705	2960	2960	2960	2960	40
503	20240417	103400	127033305	2960	2960	2960	2960	0
504	20240417	103300	127033305	2960	2960	2960	2960	1
505	20240417	103200	127030345	2955	2945	2955	2945	23
506	20240417	103100	126962490	2945	2945	2945	2945	753
507	20240417	103000	124744905	2955	2950	2955	2950	499
508	20240417	102900	123272355	2940	2940	2940	2940	0
509	20240417	102800	123272355	2940	2940	2940	2940	0
510	20240417	102700	123272355	2940	2940	2940	2940	0
511	20240417	102600	123272355	2940	2940	2940	2940	0
512	20240417	102500	123272355	2940	2940	2940	2940	0
513	20240417	102400	123272355	2940	2940	2940	2940	0
514	20240417	102300	123272355	2940	2950	2950	2940	100
515	20240417	102200	122978345	2940	2940	2940	2935	387
516	20240417	102100	121840815	2935	2935	2935	2935	100
517	20240417	102000	121547315	2940	2940	2940	2940	1
518	20240417	101900	121544375	2940	2940	2940	2940	5
519	20240417	101800	121529675	2935	2935	2935	2935	50
520	20240417	101700	121382925	2940	2940	2940	2940	0
521	20240417	101600	121382925	2940	2940	2940	2940	8
522	20240417	101500	121359405	2940	2940	2940	2940	1
523	20240417	101400	121356465	2940	2940	2940	2940	200
524	20240417	101300	120768465	2935	2935	2935	2935	30
525	20240417	101200	120680415	2940	2940	2940	2940	1448
526	20240417	101100	116423295	2940	2940	2940	2940	52
527	20240417	101000	116270415	2940	2940	2940	2940	2504
528	20240417	100900	108908655	2955	2955	2955	2955	1
529	20240417	100800	108905700	2940	2940	2940	2940	0
530	20240417	100700	108905700	2940	2945	2945	2940	3783
531	20240417	100600	97770265	2955	2955	2955	2955	0
532	20240417	100500	97770265	2955	2955	2955	2955	55
533	20240417	100400	97607740	2955	2955	2955	2955	2
534	20240417	100300	97601830	2955	2955	2955	2955	15
535	20240417	100200	97557505	2955	2960	2960	2955	2
536	20240417	100100	97551590	2955	2955	2955	2955	0
537	20240417	100000	97551590	2955	2955	2955	2955	0
538	20240417	095900	97551590	2955	2955	2955	2955	1187
539	20240417	095800	94044005	2955	2950	2955	2950	1709
540	20240417	095700	89002450	2950	2950	2950	2950	0
541	20240417	095600	89002450	2950	2950	2950	2950	0
542	20240417	095500	89002450	2950	2950	2950	2950	70
543	20240417	095400	88795950	2950	2950	2950	2950	0
544	20240417	095300	88795950	2950	2935	2950	2935	3
545	20240417	095200	88787115	2950	2950	2950	2950	0
546	20240417	095100	88787115	2950	2950	2950	2950	101
547	20240417	095000	88489165	2950	2950	2950	2950	37
548	20240417	094900	88380015	2940	2935	2940	2935	1213
549	20240417	094800	84815340	2930	2930	2930	2930	0
550	20240417	094700	84815340	2930	2930	2930	2930	101
551	20240417	094600	84519410	2925	2925	2925	2925	0
552	20240417	094500	84519410	2925	2925	2925	2925	34
553	20240417	094400	84419960	2930	2930	2930	2930	0
554	20240417	094300	84419960	2930	2930	2930	2930	0
555	20240417	094200	84419960	2930	2930	2930	2930	241
556	20240417	094100	83713830	2930	2930	2930	2930	0
557	20240417	094000	83713830	2930	2930	2930	2930	12
558	20240417	093900	83678670	2935	2935	2935	2935	0
559	20240417	093800	83678670	2935	2935	2935	2935	0
560	20240417	093700	83678670	2935	2935	2935	2935	0
561	20240417	093600	83678670	2935	2935	2935	2935	4
562	20240417	093500	83666930	2935	2935	2935	2935	0
563	20240417	093400	83666930	2935	2935	2935	2935	1
564	20240417	093300	83663995	2920	2930	2930	2920	8
565	20240417	093200	83640595	2935	2935	2935	2935	0
566	20240417	093100	83640595	2935	2935	2935	2935	0
567	20240417	093000	83640595	2935	2925	2935	2925	62
568	20240417	092900	83458985	2925	2935	2935	2925	17
569	20240417	092800	83409250	2920	2920	2920	2920	0
570	20240417	092700	83409250	2920	2920	2920	2920	0
571	20240417	092600	83409250	2920	2920	2920	2920	0
572	20240417	092500	83409250	2920	2920	2920	2920	0
573	20240417	092400	83409250	2920	2925	2925	2920	4022
574	20240417	092300	71663400	2930	2940	2940	2930	14
575	20240417	092200	71622280	2940	2940	2940	2940	0
576	20240417	092100	71622280	2940	2940	2940	2940	3
577	20240417	092000	71613460	2940	2940	2940	2940	0
578	20240417	091900	71613460	2940	2940	2940	2940	0
579	20240417	091800	71613460	2940	2925	2940	2925	17
580	20240417	091700	71563720	2930	2910	2930	2910	4687
581	20240417	091600	57875235	2910	2915	2915	2910	336
582	20240417	091500	56896900	2920	2920	2920	2920	0
583	20240417	091400	56896900	2920	2920	2920	2920	162
584	20240417	091300	56423860	2920	2925	2925	2920	62
585	20240417	091200	56242770	2920	2920	2920	2920	5
586	20240417	091100	56228170	2915	2925	2925	2915	304
587	20240417	091000	55341925	2925	2925	2925	2910	1122
588	20240417	090900	52075075	2925	2915	2925	2910	2863
589	20240417	090800	43734420	2915	2920	2920	2915	35
590	20240417	090700	43632345	2930	2930	2930	2930	10
591	20240417	090600	43603045	2930	2925	2930	2925	1300
592	20240417	090500	39794450	2935	2945	2945	2925	2787
593	20240417	090400	31597995	2950	2975	2985	2950	3395
594	20240417	090300	21564525	2975	2950	2975	2950	6088
595	20240417	090200	3544315	2945	2935	2945	2935	154
596	20240417	090100	3091825	2935	2935	2935	2935	1
597	20240417	090000	3088890	2935	2950	2950	2935	1038