KissMeData/043610/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	191700	193791000	2905	2905	2905	2905	10857
3	20240417	191600	193791000	2905	2905	2905	2905	0
4	20240417	191500	193791000	2905	2905	2905	2905	0
5	20240417	191400	193791000	2905	2905	2905	2905	0
6	20240417	191300	193791000	2905	2905	2905	2905	0
7	20240417	191200	193791000	2905	2905	2905	2905	0
8	20240417	191100	193791000	2905	2905	2905	2905	0
9	20240417	191000	193791000	2905	2905	2905	2905	0
10	20240417	190900	193791000	2905	2905	2905	2905	0
11	20240417	190800	193791000	2905	2905	2905	2905	0
12	20240417	190700	193791000	2905	2905	2905	2905	0
13	20240417	190600	193791000	2905	2905	2905	2905	0
14	20240417	190500	193791000	2905	2905	2905	2905	0
15	20240417	190400	193791000	2905	2905	2905	2905	0
16	20240417	190300	193791000	2905	2905	2905	2905	0
17	20240417	190200	193791000	2905	2905	2905	2905	0
18	20240417	190100	193791000	2905	2905	2905	2905	0
19	20240417	190000	193791000	2905	2905	2905	2905	0
20	20240417	185900	193791000	2905	2905	2905	2905	0
21	20240417	185800	193791000	2905	2905	2905	2905	0
22	20240417	185700	193791000	2905	2905	2905	2905	0
23	20240417	185600	193791000	2905	2905	2905	2905	0
24	20240417	185500	193791000	2905	2905	2905	2905	0
25	20240417	185400	193791000	2905	2905	2905	2905	0
26	20240417	185300	193791000	2905	2905	2905	2905	0
27	20240417	185200	193791000	2905	2905	2905	2905	0
28	20240417	185100	193791000	2905	2905	2905	2905	0
29	20240417	185000	193791000	2905	2905	2905	2905	0
30	20240417	184900	193791000	2905	2905	2905	2905	0
31	20240417	184800	193791000	2905	2905	2905	2905	0
32	20240417	184700	193791000	2905	2905	2905	2905	10857
33	20240417	184600	193791000	2905	2905	2905	2905	0
34	20240417	184500	193791000	2905	2905	2905	2905	0
35	20240417	184400	193791000	2905	2905	2905	2905	0
36	20240417	184300	193791000	2905	2905	2905	2905	0
37	20240417	184200	193791000	2905	2905	2905	2905	0
38	20240417	184100	193791000	2905	2905	2905	2905	0
39	20240417	184000	193791000	2905	2905	2905	2905	0
40	20240417	183900	193791000	2905	2905	2905	2905	0
41	20240417	183800	193791000	2905	2905	2905	2905	0
42	20240417	183700	193791000	2905	2905	2905	2905	0
43	20240417	183600	193791000	2905	2905	2905	2905	0
44	20240417	183500	193791000	2905	2905	2905	2905	0
45	20240417	183400	193791000	2905	2905	2905	2905	0
46	20240417	183300	193791000	2905	2905	2905	2905	0
47	20240417	183200	193791000	2905	2905	2905	2905	0
48	20240417	183100	193791000	2905	2905	2905	2905	0
49	20240417	183000	193791000	2905	2905	2905	2905	0
50	20240417	182900	193791000	2905	2905	2905	2905	0
51	20240417	182800	193791000	2905	2905	2905	2905	0
52	20240417	182700	193791000	2905	2905	2905	2905	0
53	20240417	182600	193791000	2905	2905	2905	2905	0
54	20240417	182500	193791000	2905	2905	2905	2905	0
55	20240417	182400	193791000	2905	2905	2905	2905	0
56	20240417	182300	193791000	2905	2905	2905	2905	0
57	20240417	182200	193791000	2905	2905	2905	2905	0
58	20240417	182100	193791000	2905	2905	2905	2905	0
59	20240417	182000	193791000	2905	2905	2905	2905	0
60	20240417	181900	193791000	2905	2905	2905	2905	0
61	20240417	181800	193791000	2905	2905	2905	2905	0
62	20240417	181700	193791000	2905	2905	2905	2905	10857
63	20240417	181600	193791000	2905	2905	2905	2905	0
64	20240417	181500	193791000	2905	2905	2905	2905	0
65	20240417	181400	193791000	2905	2905	2905	2905	0
66	20240417	181300	193791000	2905	2905	2905	2905	0
67	20240417	181200	193791000	2905	2905	2905	2905	0
68	20240417	181100	193791000	2905	2905	2905	2905	0
69	20240417	181000	193791000	2905	2905	2905	2905	0
70	20240417	180900	193791000	2905	2905	2905	2905	0
71	20240417	180800	193791000	2905	2905	2905	2905	0
72	20240417	180700	193791000	2905	2905	2905	2905	0
73	20240417	180600	193791000	2905	2905	2905	2905	0
74	20240417	180500	193791000	2905	2905	2905	2905	0
75	20240417	180400	193791000	2905	2905	2905	2905	0
76	20240417	180300	193791000	2905	2905	2905	2905	0
77	20240417	180200	193791000	2905	2905	2905	2905	0
78	20240417	180100	193791000	2905	2905	2905	2905	0
79	20240417	180000	193791000	2905	2905	2905	2905	0
80	20240417	175900	193791000	2905	2905	2905	2905	0
81	20240417	175800	193791000	2905	2905	2905	2905	0
82	20240417	175700	193791000	2905	2905	2905	2905	0
83	20240417	175600	193791000	2905	2905	2905	2905	0
84	20240417	175500	193791000	2905	2905	2905	2905	0
85	20240417	175400	193791000	2905	2905	2905	2905	0
86	20240417	175300	193791000	2905	2905	2905	2905	0
87	20240417	175200	193791000	2905	2905	2905	2905	0
88	20240417	175100	193791000	2905	2905	2905	2905	0
89	20240417	175000	193791000	2905	2905	2905	2905	0
90	20240417	174900	193791000	2905	2905	2905	2905	0
91	20240417	174800	193791000	2905	2905	2905	2905	0
92	20240417	174700	193791000	2905	2905	2905	2905	10857
93	20240417	174600	193791000	2905	2905	2905	2905	0
94	20240417	174500	193791000	2905	2905	2905	2905	0
95	20240417	174400	193791000	2905	2905	2905	2905	0
96	20240417	174300	193791000	2905	2905	2905	2905	0
97	20240417	174200	193791000	2905	2905	2905	2905	0
98	20240417	174100	193791000	2905	2905	2905	2905	0
99	20240417	174000	193791000	2905	2905	2905	2905	0
100	20240417	173900	193791000	2905	2905	2905	2905	0
101	20240417	173800	193791000	2905	2905	2905	2905	0
102	20240417	173700	193791000	2905	2905	2905	2905	0
103	20240417	173600	193791000	2905	2905	2905	2905	0
104	20240417	173500	193791000	2905	2905	2905	2905	0
105	20240417	173400	193791000	2905	2905	2905	2905	0
106	20240417	173300	193791000	2905	2905	2905	2905	0
107	20240417	173200	193791000	2905	2905	2905	2905	0
108	20240417	173100	193791000	2905	2905	2905	2905	0
109	20240417	173000	193791000	2905	2905	2905	2905	0
110	20240417	172900	193791000	2905	2905	2905	2905	0
111	20240417	172800	193791000	2905	2905	2905	2905	0
112	20240417	172700	193791000	2905	2905	2905	2905	0
113	20240417	172600	193791000	2905	2905	2905	2905	0
114	20240417	172500	193791000	2905	2905	2905	2905	0
115	20240417	172400	193791000	2905	2905	2905	2905	0
116	20240417	172300	193791000	2905	2905	2905	2905	0
117	20240417	172200	193791000	2905	2905	2905	2905	0
118	20240417	172100	193791000	2905	2905	2905	2905	0
119	20240417	172000	193791000	2905	2905	2905	2905	0
120	20240417	171900	193791000	2905	2905	2905	2905	0
121	20240417	171800	193791000	2905	2905	2905	2905	0
122	20240417	171700	193791000	2905	2905	2905	2905	10857
123	20240417	171600	193791000	2905	2905	2905	2905	0
124	20240417	171500	193791000	2905	2905	2905	2905	0
125	20240417	171400	193791000	2905	2905	2905	2905	0
126	20240417	171300	193791000	2905	2905	2905	2905	0
127	20240417	171200	193791000	2905	2905	2905	2905	0
128	20240417	171100	193791000	2905	2905	2905	2905	0
129	20240417	171000	193791000	2905	2905	2905	2905	0
130	20240417	170900	193791000	2905	2905	2905	2905	0
131	20240417	170800	193791000	2905	2905	2905	2905	0
132	20240417	170700	193791000	2905	2905	2905	2905	0
133	20240417	170600	193791000	2905	2905	2905	2905	0
134	20240417	170500	193791000	2905	2905	2905	2905	0
135	20240417	170400	193791000	2905	2905	2905	2905	0
136	20240417	170300	193791000	2905	2905	2905	2905	0
137	20240417	170200	193791000	2905	2905	2905	2905	0
138	20240417	170100	193791000	2905	2905	2905	2905	0
139	20240417	170000	193791000	2905	2905	2905	2905	0
140	20240417	165900	193791000	2905	2905	2905	2905	0
141	20240417	165800	193791000	2905	2905	2905	2905	0
142	20240417	165700	193791000	2905	2905	2905	2905	0
143	20240417	165600	193791000	2905	2905	2905	2905	0
144	20240417	165500	193791000	2905	2905	2905	2905	0
145	20240417	165400	193791000	2905	2905	2905	2905	0
146	20240417	165300	193791000	2905	2905	2905	2905	0
147	20240417	165200	193791000	2905	2905	2905	2905	0
148	20240417	165100	193791000	2905	2905	2905	2905	0
149	20240417	165000	193791000	2905	2905	2905	2905	0
150	20240417	164900	193791000	2905	2905	2905	2905	0
151	20240417	164800	193791000	2905	2905	2905	2905	0
152	20240417	164700	193791000	2905	2905	2905	2905	10857
153	20240417	164600	193791000	2905	2905	2905	2905	0
154	20240417	164500	193791000	2905	2905	2905	2905	0
155	20240417	164400	193791000	2905	2905	2905	2905	0
156	20240417	164300	193791000	2905	2905	2905	2905	0
157	20240417	164200	193791000	2905	2905	2905	2905	0
158	20240417	164100	193791000	2905	2905	2905	2905	0
159	20240417	164000	193791000	2905	2905	2905	2905	0
160	20240417	163900	193791000	2905	2905	2905	2905	0
161	20240417	163800	193791000	2905	2905	2905	2905	0
162	20240417	163700	193791000	2905	2905	2905	2905	0
163	20240417	163600	193791000	2905	2905	2905	2905	0
164	20240417	163500	193791000	2905	2905	2905	2905	0
165	20240417	163400	193791000	2905	2905	2905	2905	0
166	20240417	163300	193791000	2905	2905	2905	2905	0
167	20240417	163200	193791000	2905	2905	2905	2905	0
168	20240417	163100	193791000	2905	2905	2905	2905	0
169	20240417	163000	193791000	2905	2905	2905	2905	0
170	20240417	162900	193791000	2905	2905	2905	2905	0
171	20240417	162800	193791000	2905	2905	2905	2905	0
172	20240417	162700	193791000	2905	2905	2905	2905	0
173	20240417	162600	193791000	2905	2905	2905	2905	0
174	20240417	162500	193791000	2905	2905	2905	2905	0
175	20240417	162400	193791000	2905	2905	2905	2905	0
176	20240417	162300	193791000	2905	2905	2905	2905	0
177	20240417	162200	193791000	2905	2905	2905	2905	0
178	20240417	162100	193791000	2905	2905	2905	2905	0
179	20240417	162000	193791000	2905	2905	2905	2905	0
180	20240417	161900	193791000	2905	2905	2905	2905	0
181	20240417	161800	193791000	2905	2905	2905	2905	0
182	20240417	161700	193791000	2905	2905	2905	2905	10857
183	20240417	161600	193791000	2905	2905	2905	2905	0
184	20240417	161500	193791000	2905	2905	2905	2905	0
185	20240417	161400	193791000	2905	2905	2905	2905	0
186	20240417	161300	193791000	2905	2905	2905	2905	0
187	20240417	161200	193791000	2905	2905	2905	2905	0
188	20240417	161100	193791000	2905	2905	2905	2905	0
189	20240417	161000	193791000	2905	2905	2905	2905	0
190	20240417	160900	193791000	2905	2905	2905	2905	0
191	20240417	160800	193791000	2905	2905	2905	2905	0
192	20240417	160700	193791000	2905	2905	2905	2905	0
193	20240417	160600	193791000	2905	2905	2905	2905	0
194	20240417	160500	193791000	2905	2905	2905	2905	0
195	20240417	160400	193791000	2905	2905	2905	2905	0
196	20240417	160300	193791000	2905	2905	2905	2905	0
197	20240417	160200	193791000	2905	2905	2905	2905	0
198	20240417	160100	193791000	2905	2905	2905	2905	0
199	20240417	160000	193791000	2905	2905	2905	2905	0
200	20240417	155900	193791000	2905	2905	2905	2905	0
201	20240417	155800	193791000	2905	2905	2905	2905	0
202	20240417	155700	193791000	2905	2905	2905	2905	0
203	20240417	155600	193791000	2905	2905	2905	2905	0
204	20240417	155500	193791000	2905	2905	2905	2905	0
205	20240417	155400	193791000	2905	2905	2905	2905	0
206	20240417	155300	193791000	2905	2905	2905	2905	0
207	20240417	155200	193791000	2905	2905	2905	2905	0
208	20240417	155100	193791000	2905	2905	2905	2905	0
209	20240417	155000	193791000	2905	2905	2905	2905	0
210	20240417	154900	193791000	2905	2905	2905	2905	0
211	20240417	154800	193791000	2905	2905	2905	2905	0
212	20240417	154700	193791000	2905	2905	2905	2905	10857
213	20240417	154600	193791000	2905	2905	2905	2905	0
214	20240417	154500	193791000	2905	2905	2905	2905	0
215	20240417	154400	193791000	2905	2905	2905	2905	0
216	20240417	154300	193791000	2905	2905	2905	2905	0
217	20240417	154200	193791000	2905	2905	2905	2905	0
218	20240417	154100	193791000	2905	2905	2905	2905	0
219	20240417	154000	193791000	2905	2905	2905	2905	0
220	20240417	153900	193791000	2905	2905	2905	2905	0
221	20240417	153800	193791000	2905	2905	2905	2905	0
222	20240417	153700	193791000	2905	2905	2905	2905	0
223	20240417	153600	193791000	2905	2905	2905	2905	0
224	20240417	153500	193791000	2905	2905	2905	2905	0
225	20240417	153400	193791000	2905	2905	2905	2905	0
226	20240417	153300	193791000	2905	2905	2905	2905	0
227	20240417	153200	193791000	2905	2905	2905	2905	0
228	20240417	153100	193791000	2905	2905	2905	2905	0
229	20240417	153000	193791000	2905	2905	2905	2905	10857
230	20240417	152900	162251415	2920	2920	2920	2920	0
231	20240417	152800	162251415	2920	2920	2920	2920	0
232	20240417	152700	162251415	2920	2920	2920	2920	0
233	20240417	152600	162251415	2920	2920	2920	2920	0
234	20240417	152500	162251415	2920	2920	2920	2920	0
235	20240417	152400	162251415	2920	2920	2920	2920	0
236	20240417	152300	162251415	2920	2920	2920	2920	0
237	20240417	152200	162251415	2920	2920	2920	2920	0
238	20240417	152100	162251415	2920	2920	2920	2920	0
239	20240417	152000	162251415	2920	2920	2920	2920	0
240	20240417	151900	162251415	2920	2935	2935	2920	2078
241	20240417	151800	156176680	2940	2940	2940	2940	0
242	20240417	151700	156176680	2940	2935	2940	2935	290
243	20240417	151600	155325525	2925	2930	2930	2925	283
244	20240417	151500	154497145	2940	2940	2940	2940	3
245	20240417	151400	154488325	2940	2940	2940	2940	0
246	20240417	151300	154488325	2940	2940	2940	2940	0
247	20240417	151200	154488325	2940	2925	2940	2925	47
248	20240417	151100	154350160	2925	2925	2925	2925	663
249	20240417	151000	152410885	2925	2925	2925	2925	0
250	20240417	150900	152410885	2925	2930	2930	2925	300
251	20240417	150800	151533375	2945	2945	2945	2945	0
252	20240417	150700	151533375	2945	2925	2945	2925	139
253	20240417	150600	151126780	2925	2925	2925	2925	0
254	20240417	150500	151126780	2925	2930	2930	2925	71
255	20240417	150400	150919100	2925	2925	2925	2925	0
256	20240417	150300	150919100	2925	2925	2925	2925	725
257	20240417	150200	148798475	2930	2930	2930	2930	14
258	20240417	150100	148757455	2930	2935	2935	2930	1972
259	20240417	150000	142977045	2945	2945	2945	2945	0
260	20240417	145900	142977045	2945	2935	2945	2935	624
261	20240417	145800	141145595	2945	2945	2945	2945	202
262	20240417	145700	140550705	2945	2945	2945	2945	1
263	20240417	145600	140547760	2935	2935	2935	2935	600
264	20240417	145500	138786760	2935	2935	2935	2935	300
265	20240417	145400	137906260	2945	2945	2945	2945	1
266	20240417	145300	137903315	2935	2935	2935	2935	0
267	20240417	145200	137903315	2935	2940	2940	2935	502
268	20240417	145100	136429935	2940	2940	2940	2940	628
269	20240417	145000	134583615	2940	2940	2940	2940	126
270	20240417	144900	134213175	2945	2945	2945	2945	4
271	20240417	144800	134201395	2945	2945	2945	2945	0
272	20240417	144700	134201395	2945	2945	2945	2945	0
273	20240417	144600	134201395	2945	2945	2945	2945	0
274	20240417	144500	134201395	2945	2945	2945	2945	0
275	20240417	144400	134201395	2945	2945	2945	2945	1
276	20240417	144300	134198450	2950	2950	2950	2950	0
277	20240417	144200	134198450	2950	2950	2950	2950	0
278	20240417	144100	134198450	2950	2940	2950	2940	39
279	20240417	144000	134083780	2945	2945	2945	2945	0
280	20240417	143900	134083780	2945	2950	2950	2945	81
281	20240417	143800	133845135	2950	2950	2950	2950	3
282	20240417	143700	133836285	2945	2940	2945	2940	78
283	20240417	143600	133606955	2940	2940	2940	2940	20
284	20240417	143500	133548155	2950	2950	2950	2950	0
285	20240417	143400	133548155	2950	2950	2950	2950	0
286	20240417	143300	133548155	2950	2950	2950	2950	0
287	20240417	143200	133548155	2950	2945	2950	2945	6
288	20240417	143100	133530480	2940	2940	2940	2940	0
289	20240417	143000	133530480	2940	2940	2940	2940	5
290	20240417	142900	133515780	2940	2940	2940	2940	4
291	20240417	142800	133504020	2940	2940	2940	2940	0
292	20240417	142700	133504020	2940	2940	2940	2940	3
293	20240417	142600	133495200	2940	2940	2940	2940	252
294	20240417	142500	132754320	2940	2940	2940	2940	201
295	20240417	142400	132163380	2940	2940	2940	2940	351
296	20240417	142300	131131440	2945	2945	2945	2945	0
297	20240417	142200	131131440	2945	2945	2945	2945	0
298	20240417	142100	131131440	2945	2945	2945	2945	0
299	20240417	142000	131131440	2945	2950	2950	2945	8
300	20240417	141900	131107845	2950	2950	2950	2950	0
301	20240417	141800	131107845	2950	2940	2950	2940	78
302	20240417	141700	130877845	2940	2940	2940	2940	300
303	20240417	141600	129995845	2950	2950	2950	2950	1
304	20240417	141500	129992895	2950	2950	2950	2950	0
305	20240417	141400	129992895	2950	2950	2950	2950	0
306	20240417	141300	129992895	2950	2945	2950	2945	2
307	20240417	141200	129987000	2945	2945	2945	2945	0
308	20240417	141100	129987000	2945	2945	2945	2945	100
309	20240417	141000	129692500	2940	2940	2940	2940	0
310	20240417	140900	129692500	2940	2940	2940	2940	0
311	20240417	140800	129692500	2940	2940	2940	2940	3
312	20240417	140700	129683680	2940	2950	2950	2940	101
313	20240417	140600	129386730	2935	2945	2945	2935	1951
314	20240417	140500	123649755	2950	2945	2950	2945	160
315	20240417	140400	123178505	2945	2945	2945	2945	0
316	20240417	140300	123178505	2945	2945	2945	2945	0
317	20240417	140200	123178505	2945	2945	2945	2945	0
318	20240417	140100	123178505	2945	2945	2945	2945	0
319	20240417	140000	123178505	2945	2945	2945	2945	0
320	20240417	135900	123178505	2945	2945	2945	2945	0
321	20240417	135800	123178505	2945	2945	2945	2945	0
322	20240417	135700	123178505	2945	2945	2945	2945	0
323	20240417	135600	123178505	2945	2945	2945	2945	130
324	20240417	135500	122795655	2955	2955	2955	2955	0
325	20240417	135400	122795655	2955	2955	2955	2955	0
326	20240417	135300	122795655	2955	2955	2955	2955	1
327	20240417	135200	122792700	2945	2945	2945	2945	0
328	20240417	135100	122792700	2945	2950	2950	2945	161
329	20240417	135000	122318070	2955	2955	2955	2955	1
330	20240417	134900	122315115	2940	2940	2940	2940	0
331	20240417	134800	122315115	2940	2940	2940	2940	90
332	20240417	134700	122050515	2940	2940	2940	2940	130
333	20240417	134600	121668315	2955	2955	2955	2955	0
334	20240417	134500	121668315	2955	2955	2955	2955	5
335	20240417	134400	121653540	2955	2955	2955	2955	0
336	20240417	134300	121653540	2955	2955	2955	2955	0
337	20240417	134200	121653540	2955	2955	2955	2950	32
338	20240417	134100	121559130	2950	2950	2950	2950	1
339	20240417	134000	121556180	2950	2950	2950	2950	273
340	20240417	133900	120750830	2940	2940	2940	2940	1000
341	20240417	133800	117810830	2955	2955	2955	2955	0
342	20240417	133700	117810830	2955	2955	2955	2955	0
343	20240417	133600	117810830	2955	2955	2955	2955	0
344	20240417	133500	117810830	2955	2945	2955	2940	229
345	20240417	133400	117137480	2960	2960	2960	2960	0
346	20240417	133300	117137480	2960	2960	2960	2960	0
347	20240417	133200	117137480	2960	2960	2960	2960	0
348	20240417	133100	117137480	2960	2960	2960	2960	0
349	20240417	133000	117137480	2960	2960	2960	2960	0
350	20240417	132900	117137480	2960	2960	2960	2960	0
351	20240417	132800	117137480	2960	2960	2960	2960	9
352	20240417	132700	117110840	2945	2945	2945	2945	10
353	20240417	132600	117081390	2945	2950	2950	2945	545
354	20240417	132500	115475865	2960	2960	2960	2960	0
355	20240417	132400	115475865	2960	2960	2960	2960	0
356	20240417	132300	115475865	2960	2960	2960	2960	0
357	20240417	132200	115475865	2960	2960	2960	2960	1
358	20240417	132100	115472905	2945	2945	2945	2945	0
359	20240417	132000	115472905	2945	2945	2945	2945	0
360	20240417	131900	115472905	2945	2945	2945	2945	0
361	20240417	131800	115472905	2945	2945	2945	2945	0
362	20240417	131700	115472905	2945	2945	2945	2945	0
363	20240417	131600	115472905	2945	2945	2945	2945	5
364	20240417	131500	115458180	2960	2960	2960	2960	0
365	20240417	131400	115458180	2960	2960	2960	2960	0
366	20240417	131300	115458180	2960	2960	2960	2960	0
367	20240417	131200	115458180	2960	2960	2960	2960	0
368	20240417	131100	115458180	2960	2960	2960	2960	0
369	20240417	131000	115458180	2960	2960	2960	2960	0
370	20240417	130900	115458180	2960	2950	2960	2950	6
371	20240417	130800	115440450	2945	2945	2945	2945	1361
372	20240417	130700	111432305	2960	2960	2960	2960	0
373	20240417	130600	111432305	2960	2960	2960	2960	0
374	20240417	130500	111432305	2960	2960	2960	2960	0
375	20240417	130400	111432305	2960	2960	2960	2960	0
376	20240417	130300	111432305	2960	2960	2960	2960	0
377	20240417	130200	111432305	2960	2960	2960	2960	0
378	20240417	130100	111432305	2960	2960	2960	2960	0
379	20240417	130000	111432305	2960	2960	2960	2960	0
380	20240417	125900	111432305	2960	2960	2960	2960	1687
381	20240417	125800	106438785	2965	2965	2965	2965	0
382	20240417	125700	106438785	2965	2965	2965	2965	1
383	20240417	125600	106435820	2950	2950	2950	2950	1000
384	20240417	125500	103485820	2970	2970	2970	2970	0
385	20240417	125400	103485820	2970	2970	2970	2970	0
386	20240417	125300	103485820	2970	2970	2970	2970	0
387	20240417	125200	103485820	2970	2970	2970	2970	1
388	20240417	125100	103482850	2945	2945	2945	2945	0
389	20240417	125000	103482850	2945	2945	2945	2945	1
390	20240417	124900	103479905	2970	2970	2970	2970	1
391	20240417	124800	103476935	2945	2955	2955	2945	2511
392	20240417	124700	96071980	2970	2970	2970	2970	0
393	20240417	124600	96071980	2970	2970	2970	2970	0
394	20240417	124500	96071980	2970	2970	2970	2970	0
395	20240417	124400	96071980	2970	2955	2970	2955	1033
396	20240417	124300	93018970	2970	2970	2970	2970	0
397	20240417	124200	93018970	2970	2970	2970	2970	0
398	20240417	124100	93018970	2970	2970	2970	2970	0
399	20240417	124000	93018970	2970	2970	2970	2970	0
400	20240417	123900	93018970	2970	2970	2970	2970	0
401	20240417	123800	93018970	2970	2970	2970	2970	0
402	20240417	123700	93018970	2970	2970	2970	2970	0
403	20240417	123600	93018970	2970	2970	2970	2970	211
404	20240417	123500	92392300	2970	2970	2970	2970	2
405	20240417	123400	92386360	2955	2955	2955	2955	0
406	20240417	123300	92386360	2955	2955	2955	2955	800
407	20240417	123200	90022360	2960	2960	2960	2960	2
408	20240417	123100	90016440	2960	2960	2960	2960	29
409	20240417	123000	89930600	2965	2965	2965	2965	0
410	20240417	122900	89930600	2965	2965	2965	2965	0
411	20240417	122800	89930600	2965	2965	2965	2965	0
412	20240417	122700	89930600	2965	2965	2965	2965	0
413	20240417	122600	89930600	2965	2965	2965	2965	0
414	20240417	122500	89930600	2965	2965	2965	2965	1
415	20240417	122400	89927635	2960	2960	2960	2960	18
416	20240417	122300	89874355	2970	2970	2970	2970	0
417	20240417	122200	89874355	2970	2970	2970	2970	0
418	20240417	122100	89874355	2970	2970	2970	2970	203
419	20240417	122000	89271445	2970	2970	2970	2970	0
420	20240417	121900	89271445	2970	2970	2970	2970	0
421	20240417	121800	89271445	2970	2970	2970	2970	0
422	20240417	121700	89271445	2970	2965	2970	2965	22
423	20240417	121600	89206210	2960	2960	2960	2960	6
424	20240417	121500	89188450	2960	2960	2960	2960	0
425	20240417	121400	89188450	2960	2960	2960	2960	0
426	20240417	121300	89188450	2960	2960	2960	2960	44
427	20240417	121200	89058210	2960	2960	2960	2960	100
428	20240417	121100	88762210	2960	2960	2960	2960	0
429	20240417	121000	88762210	2960	2960	2960	2960	0
430	20240417	120900	88762210	2960	2960	2960	2960	0
431	20240417	120800	88762210	2960	2960	2960	2960	0
432	20240417	120700	88762210	2960	2960	2960	2960	0
433	20240417	120600	88762210	2960	2960	2960	2960	0
434	20240417	120500	88762210	2960	2960	2960	2960	0
435	20240417	120400	88762210	2960	2960	2960	2960	0
436	20240417	120300	88762210	2960	2960	2960	2960	99
437	20240417	120200	88469170	2960	2960	2960	2960	0
438	20240417	120100	88469170	2960	2960	2960	2960	0
439	20240417	120000	88469170	2960	2960	2960	2960	50
440	20240417	115900	88321170	2960	2960	2960	2960	0
441	20240417	115800	88321170	2960	2960	2960	2960	0
442	20240417	115700	88321170	2960	2960	2960	2960	0
443	20240417	115600	88321170	2960	2960	2960	2960	0
444	20240417	115500	88321170	2960	2960	2960	2960	15
445	20240417	115400	88276770	2960	2950	2960	2950	3
446	20240417	115300	88267910	2960	2960	2960	2960	1
447	20240417	115200	88264950	2950	2950	2950	2950	100
448	20240417	115100	87969950	2960	2960	2960	2960	0
449	20240417	115000	87969950	2960	2960	2960	2960	0
450	20240417	114900	87969950	2960	2960	2960	2960	0
451	20240417	114800	87969950	2960	2960	2960	2960	0
452	20240417	114700	87969950	2960	2960	2960	2960	8
453	20240417	114600	87946270	2960	2960	2960	2960	10
454	20240417	114500	87916670	2960	2960	2960	2960	1
455	20240417	114400	87913710	2955	2955	2955	2955	50
456	20240417	114300	87765960	2955	2955	2955	2955	0
457	20240417	114200	87765960	2955	2950	2955	2950	204
458	20240417	114100	87163190	2955	2955	2955	2955	0
459	20240417	114000	87163190	2955	2955	2955	2955	0
460	20240417	113900	87163190	2955	2955	2955	2955	0
461	20240417	113800	87163190	2955	2955	2955	2955	1
462	20240417	113700	87160235	2950	2950	2950	2950	0
463	20240417	113600	87160235	2950	2950	2950	2950	100
464	20240417	113500	86865235	2965	2965	2965	2965	0
465	20240417	113400	86865235	2965	2965	2965	2965	100
466	20240417	113300	86568735	2965	2965	2965	2965	0
467	20240417	113200	86568735	2965	2965	2965	2965	0
468	20240417	113100	86568735	2965	2965	2965	2965	50
469	20240417	113000	86420485	2965	2965	2965	2965	1
470	20240417	112900	86417520	2940	2940	2940	2940	500
471	20240417	112800	84947520	2965	2965	2965	2965	5
472	20240417	112700	84932695	2965	2965	2965	2965	0
473	20240417	112600	84932695	2965	2940	2965	2940	910
474	20240417	112500	82254785	2945	2945	2945	2945	21
475	20240417	112400	82192940	2970	2970	2970	2970	0
476	20240417	112300	82192940	2970	2970	2970	2970	0
477	20240417	112200	82192940	2970	2970	2970	2970	0
478	20240417	112100	82192940	2970	2970	2970	2970	0
479	20240417	112000	82192940	2970	2950	2970	2945	1281
480	20240417	111900	78418970	2970	2970	2970	2970	0
481	20240417	111800	78418970	2970	2970	2970	2970	0
482	20240417	111700	78418970	2970	2970	2970	2970	0
483	20240417	111600	78418970	2970	2970	2970	2970	0
484	20240417	111500	78418970	2970	2970	2970	2970	0
485	20240417	111400	78418970	2970	2950	2970	2950	561
486	20240417	111300	76764000	2965	2965	2965	2965	0
487	20240417	111200	76764000	2965	2960	2965	2960	2
488	20240417	111100	76758075	2975	2975	2975	2975	0
489	20240417	111000	76758075	2975	2975	2975	2975	0
490	20240417	110900	76758075	2975	2975	2975	2975	0
491	20240417	110800	76758075	2975	2975	2975	2975	0
492	20240417	110700	76758075	2975	2975	2975	2975	0
493	20240417	110600	76758075	2975	2975	2975	2975	0
494	20240417	110500	76758075	2975	2975	2975	2975	0
495	20240417	110400	76758075	2975	2975	2975	2975	0
496	20240417	110300	76758075	2975	2975	2975	2975	0
497	20240417	110200	76758075	2975	2945	2975	2945	553
498	20240417	110100	75122385	2945	2950	2950	2945	2113
499	20240417	110000	68894720	2950	2950	2950	2950	0
500	20240417	105900	68894720	2950	2950	2950	2950	0
501	20240417	105800	68894720	2950	2950	2950	2950	1
502	20240417	105700	68891770	2975	2975	2975	2975	0
503	20240417	105600	68891770	2975	2975	2975	2975	0
504	20240417	105500	68891770	2975	2975	2975	2975	0
505	20240417	105400	68891770	2975	2975	2975	2975	0
506	20240417	105300	68891770	2975	2975	2975	2975	0
507	20240417	105200	68891770	2975	2975	2975	2975	0
508	20240417	105100	68891770	2975	2975	2975	2975	0
509	20240417	105000	68891770	2975	2975	2975	2975	0
510	20240417	104900	68891770	2975	2975	2975	2975	0
511	20240417	104800	68891770	2975	2950	2975	2945	3069
512	20240417	104700	59844825	2950	2950	2950	2950	20
513	20240417	104600	59785825	2955	2955	2955	2955	0
514	20240417	104500	59785825	2955	2955	2955	2955	902
515	20240417	104400	57120415	2980	2980	2980	2980	0
516	20240417	104300	57120415	2980	2980	2980	2980	0
517	20240417	104200	57120415	2980	2980	2980	2980	0
518	20240417	104100	57120415	2980	2980	2980	2980	0
519	20240417	104000	57120415	2980	2980	2980	2980	0
520	20240417	103900	57120415	2980	2980	2980	2980	1
521	20240417	103800	57117435	2980	2980	2980	2980	0
522	20240417	103700	57117435	2980	2980	2980	2980	0
523	20240417	103600	57117435	2980	2980	2980	2980	1
524	20240417	103500	57114455	2960	2960	2960	2960	310
525	20240417	103400	56196855	2985	2985	2985	2985	0
526	20240417	103300	56196855	2985	2985	2985	2985	0
527	20240417	103200	56196855	2985	2980	2985	2980	50
528	20240417	103100	56047815	2960	2960	2960	2960	270
529	20240417	103000	55248615	2990	2980	2990	2980	230
530	20240417	102900	54562625	2990	2980	2990	2980	260
531	20240417	102800	53786690	2980	2980	2980	2980	80
532	20240417	102700	53548290	2985	2955	2985	2955	1231
533	20240417	102600	49906830	2955	2955	2955	2955	0
534	20240417	102500	49906830	2955	2955	2955	2955	3
535	20240417	102400	49897965	2970	2970	2970	2970	1
536	20240417	102300	49894995	2965	2965	2965	2965	0
537	20240417	102200	49894995	2965	2965	2965	2965	0
538	20240417	102100	49894995	2965	2965	2965	2965	0
539	20240417	102000	49894995	2965	2965	2965	2965	162
540	20240417	101900	49414665	2955	2955	2955	2955	0
541	20240417	101800	49414665	2955	2955	2955	2955	0
542	20240417	101700	49414665	2955	2955	2955	2955	928
543	20240417	101600	46672425	2970	2970	2970	2970	0
544	20240417	101500	46672425	2970	2970	2970	2970	0
545	20240417	101400	46672425	2970	2970	2970	2970	0
546	20240417	101300	46672425	2970	2970	2970	2970	0
547	20240417	101200	46672425	2970	2970	2970	2970	0
548	20240417	101100	46672425	2970	2955	2970	2955	3
549	20240417	101000	46663535	2960	2960	2960	2960	289
550	20240417	100900	45808095	2960	2960	2960	2960	10
551	20240417	100800	45778495	2960	2965	2965	2960	534
552	20240417	100700	44197630	2965	2965	2965	2965	338
553	20240417	100600	43195460	2970	2970	2970	2970	2
554	20240417	100500	43189520	2990	2990	2990	2990	0
555	20240417	100400	43189520	2990	2985	2990	2985	13
556	20240417	100300	43150655	2990	2990	2990	2990	1
557	20240417	100200	43147665	2975	2975	2975	2975	3
558	20240417	100100	43138740	2990	2990	2990	2990	0
559	20240417	100000	43138740	2990	2965	2990	2965	129
560	20240417	095900	42753735	2975	2975	2975	2975	69
561	20240417	095800	42548460	2990	2985	2990	2985	344
562	20240417	095700	41521565	2985	2985	2985	2985	525
563	20240417	095600	39954440	2975	2975	2975	2975	32
564	20240417	095500	39859240	2975	2975	2975	2975	0
565	20240417	095400	39859240	2975	2980	2985	2970	396
566	20240417	095300	38682835	2980	2980	2980	2980	0
567	20240417	095200	38682835	2980	2980	2980	2980	1
568	20240417	095100	38679855	2980	2975	2980	2975	50
569	20240417	095000	38531035	2975	2975	2975	2975	2
570	20240417	094900	38525085	2970	2970	2970	2970	0
571	20240417	094800	38525085	2970	2970	2970	2970	0
572	20240417	094700	38525085	2970	2970	2970	2970	0
573	20240417	094600	38525085	2970	2970	2970	2970	0
574	20240417	094500	38525085	2970	2970	2970	2970	0
575	20240417	094400	38525085	2970	2970	2970	2970	0
576	20240417	094300	38525085	2970	2970	2970	2970	0
577	20240417	094200	38525085	2970	2970	2970	2970	0
578	20240417	094100	38525085	2970	2970	2970	2970	0
579	20240417	094000	38525085	2970	2970	2970	2970	0
580	20240417	093900	38525085	2970	2970	2970	2970	0
581	20240417	093800	38525085	2970	2970	2970	2970	0
582	20240417	093700	38525085	2970	2970	2970	2970	110
583	20240417	093600	38198385	2985	2985	2985	2985	0
584	20240417	093500	38198385	2985	2985	2985	2985	2
585	20240417	093400	38192415	2980	2980	2980	2980	0
586	20240417	093300	38192415	2980	2980	2980	2980	25
587	20240417	093200	38117915	2985	2970	2985	2970	334
588	20240417	093100	37125920	2980	2980	2980	2980	7
589	20240417	093000	37105060	2980	2980	2980	2980	84
590	20240417	092900	36854740	2985	2980	2985	2980	92
591	20240417	092800	36580520	2980	2980	2980	2980	0
592	20240417	092700	36580520	2980	2980	2980	2980	0
593	20240417	092600	36580520	2980	2980	2980	2980	15
594	20240417	092500	36535820	2980	2980	2980	2980	0
595	20240417	092400	36535820	2980	2980	2980	2980	167
596	20240417	092300	36038160	2980	2980	2980	2980	0
597	20240417	092200	36038160	2980	2980	2980	2980	0
598	20240417	092100	36038160	2980	2980	2980	2980	9
599	20240417	092000	36011340	2980	2980	2980	2980	0
600	20240417	091900	36011340	2980	2975	2980	2975	200
601	20240417	091800	35415445	2965	2965	2965	2965	0
602	20240417	091700	35415445	2965	2970	2970	2965	124
603	20240417	091600	35047700	2975	2975	2975	2975	5
604	20240417	091500	35032825	2975	2975	2975	2975	0
605	20240417	091400	35032825	2975	2975	2975	2975	0
606	20240417	091300	35032825	2975	2975	2975	2975	1
607	20240417	091200	35029850	2970	2970	2970	2970	0
608	20240417	091100	35029850	2970	2980	2980	2970	985
609	20240417	091000	32095340	2980	2970	2980	2970	1881
610	20240417	090900	26498215	2970	2970	2970	2970	50
611	20240417	090800	26349715	2965	2965	2965	2965	99
612	20240417	090700	26056180	2970	2970	2970	2970	0
613	20240417	090600	26056180	2970	2970	2970	2970	20
614	20240417	090500	25996780	2970	2965	2970	2965	640
615	20240417	090400	24096680	2965	2965	2965	2965	150
616	20240417	090300	23651930	2975	2960	2975	2960	1377
617	20240417	090200	19562220	2960	2965	2965	2960	127
618	20240417	090100	19185945	2970	2970	2970	2970	5
619	20240417	090000	19171095	2970	2945	2970	2945	6508