KissMeData/081150/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	194000	174345045	2715	2715	2715	2715	2515
3	20240417	193900	174345045	2715	2715	2715	2715	0
4	20240417	193800	174345045	2715	2715	2715	2715	0
5	20240417	193700	174345045	2715	2715	2715	2715	0
6	20240417	193600	174345045	2715	2715	2715	2715	0
7	20240417	193500	174345045	2715	2715	2715	2715	0
8	20240417	193400	174345045	2715	2715	2715	2715	0
9	20240417	193300	174345045	2715	2715	2715	2715	0
10	20240417	193200	174345045	2715	2715	2715	2715	0
11	20240417	193100	174345045	2715	2715	2715	2715	0
12	20240417	193000	174345045	2715	2715	2715	2715	0
13	20240417	192900	174345045	2715	2715	2715	2715	0
14	20240417	192800	174345045	2715	2715	2715	2715	0
15	20240417	192700	174345045	2715	2715	2715	2715	0
16	20240417	192600	174345045	2715	2715	2715	2715	0
17	20240417	192500	174345045	2715	2715	2715	2715	0
18	20240417	192400	174345045	2715	2715	2715	2715	0
19	20240417	192300	174345045	2715	2715	2715	2715	0
20	20240417	192200	174345045	2715	2715	2715	2715	0
21	20240417	192100	174345045	2715	2715	2715	2715	0
22	20240417	192000	174345045	2715	2715	2715	2715	0
23	20240417	191900	174345045	2715	2715	2715	2715	0
24	20240417	191800	174345045	2715	2715	2715	2715	0
25	20240417	191700	174345045	2715	2715	2715	2715	0
26	20240417	191600	174345045	2715	2715	2715	2715	0
27	20240417	191500	174345045	2715	2715	2715	2715	0
28	20240417	191400	174345045	2715	2715	2715	2715	0
29	20240417	191300	174345045	2715	2715	2715	2715	0
30	20240417	191200	174345045	2715	2715	2715	2715	0
31	20240417	191100	174345045	2715	2715	2715	2715	0
32	20240417	191000	174345045	2715	2715	2715	2715	2515
33	20240417	190900	174345045	2715	2715	2715	2715	0
34	20240417	190800	174345045	2715	2715	2715	2715	0
35	20240417	190700	174345045	2715	2715	2715	2715	0
36	20240417	190600	174345045	2715	2715	2715	2715	0
37	20240417	190500	174345045	2715	2715	2715	2715	0
38	20240417	190400	174345045	2715	2715	2715	2715	0
39	20240417	190300	174345045	2715	2715	2715	2715	0
40	20240417	190200	174345045	2715	2715	2715	2715	0
41	20240417	190100	174345045	2715	2715	2715	2715	0
42	20240417	190000	174345045	2715	2715	2715	2715	0
43	20240417	185900	174345045	2715	2715	2715	2715	0
44	20240417	185800	174345045	2715	2715	2715	2715	0
45	20240417	185700	174345045	2715	2715	2715	2715	0
46	20240417	185600	174345045	2715	2715	2715	2715	0
47	20240417	185500	174345045	2715	2715	2715	2715	0
48	20240417	185400	174345045	2715	2715	2715	2715	0
49	20240417	185300	174345045	2715	2715	2715	2715	0
50	20240417	185200	174345045	2715	2715	2715	2715	0
51	20240417	185100	174345045	2715	2715	2715	2715	0
52	20240417	185000	174345045	2715	2715	2715	2715	0
53	20240417	184900	174345045	2715	2715	2715	2715	0
54	20240417	184800	174345045	2715	2715	2715	2715	0
55	20240417	184700	174345045	2715	2715	2715	2715	0
56	20240417	184600	174345045	2715	2715	2715	2715	0
57	20240417	184500	174345045	2715	2715	2715	2715	0
58	20240417	184400	174345045	2715	2715	2715	2715	0
59	20240417	184300	174345045	2715	2715	2715	2715	0
60	20240417	184200	174345045	2715	2715	2715	2715	0
61	20240417	184100	174345045	2715	2715	2715	2715	0
62	20240417	184000	174345045	2715	2715	2715	2715	2515
63	20240417	183900	174345045	2715	2715	2715	2715	0
64	20240417	183800	174345045	2715	2715	2715	2715	0
65	20240417	183700	174345045	2715	2715	2715	2715	0
66	20240417	183600	174345045	2715	2715	2715	2715	0
67	20240417	183500	174345045	2715	2715	2715	2715	0
68	20240417	183400	174345045	2715	2715	2715	2715	0
69	20240417	183300	174345045	2715	2715	2715	2715	0
70	20240417	183200	174345045	2715	2715	2715	2715	0
71	20240417	183100	174345045	2715	2715	2715	2715	0
72	20240417	183000	174345045	2715	2715	2715	2715	0
73	20240417	182900	174345045	2715	2715	2715	2715	0
74	20240417	182800	174345045	2715	2715	2715	2715	0
75	20240417	182700	174345045	2715	2715	2715	2715	0
76	20240417	182600	174345045	2715	2715	2715	2715	0
77	20240417	182500	174345045	2715	2715	2715	2715	0
78	20240417	182400	174345045	2715	2715	2715	2715	0
79	20240417	182300	174345045	2715	2715	2715	2715	0
80	20240417	182200	174345045	2715	2715	2715	2715	0
81	20240417	182100	174345045	2715	2715	2715	2715	0
82	20240417	182000	174345045	2715	2715	2715	2715	0
83	20240417	181900	174345045	2715	2715	2715	2715	0
84	20240417	181800	174345045	2715	2715	2715	2715	0
85	20240417	181700	174345045	2715	2715	2715	2715	0
86	20240417	181600	174345045	2715	2715	2715	2715	0
87	20240417	181500	174345045	2715	2715	2715	2715	0
88	20240417	181400	174345045	2715	2715	2715	2715	0
89	20240417	181300	174345045	2715	2715	2715	2715	0
90	20240417	181200	174345045	2715	2715	2715	2715	0
91	20240417	181100	174345045	2715	2715	2715	2715	0
92	20240417	181000	174345045	2715	2715	2715	2715	2515
93	20240417	180900	174345045	2715	2715	2715	2715	0
94	20240417	180800	174345045	2715	2715	2715	2715	0
95	20240417	180700	174345045	2715	2715	2715	2715	0
96	20240417	180600	174345045	2715	2715	2715	2715	0
97	20240417	180500	174345045	2715	2715	2715	2715	0
98	20240417	180400	174345045	2715	2715	2715	2715	0
99	20240417	180300	174345045	2715	2715	2715	2715	0
100	20240417	180200	174345045	2715	2715	2715	2715	0
101	20240417	180100	174345045	2715	2715	2715	2715	0
102	20240417	180000	174345045	2715	2715	2715	2715	0
103	20240417	175900	174345045	2715	2715	2715	2715	0
104	20240417	175800	174345045	2715	2715	2715	2715	0
105	20240417	175700	174345045	2715	2715	2715	2715	0
106	20240417	175600	174345045	2715	2715	2715	2715	0
107	20240417	175500	174345045	2715	2715	2715	2715	0
108	20240417	175400	174345045	2715	2715	2715	2715	0
109	20240417	175300	174345045	2715	2715	2715	2715	0
110	20240417	175200	174345045	2715	2715	2715	2715	0
111	20240417	175100	174345045	2715	2715	2715	2715	0
112	20240417	175000	174345045	2715	2715	2715	2715	0
113	20240417	174900	174345045	2715	2715	2715	2715	0
114	20240417	174800	174345045	2715	2715	2715	2715	0
115	20240417	174700	174345045	2715	2715	2715	2715	0
116	20240417	174600	174345045	2715	2715	2715	2715	0
117	20240417	174500	174345045	2715	2715	2715	2715	0
118	20240417	174400	174345045	2715	2715	2715	2715	0
119	20240417	174300	174345045	2715	2715	2715	2715	0
120	20240417	174200	174345045	2715	2715	2715	2715	0
121	20240417	174100	174345045	2715	2715	2715	2715	0
122	20240417	174000	174345045	2715	2715	2715	2715	2515
123	20240417	173900	174345045	2715	2715	2715	2715	0
124	20240417	173800	174345045	2715	2715	2715	2715	0
125	20240417	173700	174345045	2715	2715	2715	2715	0
126	20240417	173600	174345045	2715	2715	2715	2715	0
127	20240417	173500	174345045	2715	2715	2715	2715	0
128	20240417	173400	174345045	2715	2715	2715	2715	0
129	20240417	173300	174345045	2715	2715	2715	2715	0
130	20240417	173200	174345045	2715	2715	2715	2715	0
131	20240417	173100	174345045	2715	2715	2715	2715	0
132	20240417	173000	174345045	2715	2715	2715	2715	0
133	20240417	172900	174345045	2715	2715	2715	2715	0
134	20240417	172800	174345045	2715	2715	2715	2715	0
135	20240417	172700	174345045	2715	2715	2715	2715	0
136	20240417	172600	174345045	2715	2715	2715	2715	0
137	20240417	172500	174345045	2715	2715	2715	2715	0
138	20240417	172400	174345045	2715	2715	2715	2715	0
139	20240417	172300	174345045	2715	2715	2715	2715	0
140	20240417	172200	174345045	2715	2715	2715	2715	0
141	20240417	172100	174345045	2715	2715	2715	2715	0
142	20240417	172000	174345045	2715	2715	2715	2715	0
143	20240417	171900	174345045	2715	2715	2715	2715	0
144	20240417	171800	174345045	2715	2715	2715	2715	0
145	20240417	171700	174345045	2715	2715	2715	2715	0
146	20240417	171600	174345045	2715	2715	2715	2715	0
147	20240417	171500	174345045	2715	2715	2715	2715	0
148	20240417	171400	174345045	2715	2715	2715	2715	0
149	20240417	171300	174345045	2715	2715	2715	2715	0
150	20240417	171200	174345045	2715	2715	2715	2715	0
151	20240417	171100	174345045	2715	2715	2715	2715	0
152	20240417	171000	174345045	2715	2715	2715	2715	2515
153	20240417	170900	174345045	2715	2715	2715	2715	0
154	20240417	170800	174345045	2715	2715	2715	2715	0
155	20240417	170700	174345045	2715	2715	2715	2715	0
156	20240417	170600	174345045	2715	2715	2715	2715	0
157	20240417	170500	174345045	2715	2715	2715	2715	0
158	20240417	170400	174345045	2715	2715	2715	2715	0
159	20240417	170300	174345045	2715	2715	2715	2715	0
160	20240417	170200	174345045	2715	2715	2715	2715	0
161	20240417	170100	174345045	2715	2715	2715	2715	0
162	20240417	170000	174345045	2715	2715	2715	2715	0
163	20240417	165900	174345045	2715	2715	2715	2715	0
164	20240417	165800	174345045	2715	2715	2715	2715	0
165	20240417	165700	174345045	2715	2715	2715	2715	0
166	20240417	165600	174345045	2715	2715	2715	2715	0
167	20240417	165500	174345045	2715	2715	2715	2715	0
168	20240417	165400	174345045	2715	2715	2715	2715	0
169	20240417	165300	174345045	2715	2715	2715	2715	0
170	20240417	165200	174345045	2715	2715	2715	2715	0
171	20240417	165100	174345045	2715	2715	2715	2715	0
172	20240417	165000	174345045	2715	2715	2715	2715	0
173	20240417	164900	174345045	2715	2715	2715	2715	0
174	20240417	164800	174345045	2715	2715	2715	2715	0
175	20240417	164700	174345045	2715	2715	2715	2715	0
176	20240417	164600	174345045	2715	2715	2715	2715	0
177	20240417	164500	174345045	2715	2715	2715	2715	0
178	20240417	164400	174345045	2715	2715	2715	2715	0
179	20240417	164300	174345045	2715	2715	2715	2715	0
180	20240417	164200	174345045	2715	2715	2715	2715	0
181	20240417	164100	174345045	2715	2715	2715	2715	0
182	20240417	164000	174345045	2715	2715	2715	2715	2515
183	20240417	163900	174345045	2715	2715	2715	2715	0
184	20240417	163800	174345045	2715	2715	2715	2715	0
185	20240417	163700	174345045	2715	2715	2715	2715	0
186	20240417	163600	174345045	2715	2715	2715	2715	0
187	20240417	163500	174345045	2715	2715	2715	2715	0
188	20240417	163400	174345045	2715	2715	2715	2715	0
189	20240417	163300	174345045	2715	2715	2715	2715	0
190	20240417	163200	174345045	2715	2715	2715	2715	0
191	20240417	163100	174345045	2715	2715	2715	2715	0
192	20240417	163000	174345045	2715	2715	2715	2715	0
193	20240417	162900	174345045	2715	2715	2715	2715	0
194	20240417	162800	174345045	2715	2715	2715	2715	0
195	20240417	162700	174345045	2715	2715	2715	2715	0
196	20240417	162600	174345045	2715	2715	2715	2715	0
197	20240417	162500	174345045	2715	2715	2715	2715	0
198	20240417	162400	174345045	2715	2715	2715	2715	0
199	20240417	162300	174345045	2715	2715	2715	2715	0
200	20240417	162200	174345045	2715	2715	2715	2715	0
201	20240417	162100	174345045	2715	2715	2715	2715	0
202	20240417	162000	174345045	2715	2715	2715	2715	0
203	20240417	161900	174345045	2715	2715	2715	2715	0
204	20240417	161800	174345045	2715	2715	2715	2715	0
205	20240417	161700	174345045	2715	2715	2715	2715	0
206	20240417	161600	174345045	2715	2715	2715	2715	0
207	20240417	161500	174345045	2715	2715	2715	2715	0
208	20240417	161400	174345045	2715	2715	2715	2715	0
209	20240417	161300	174345045	2715	2715	2715	2715	0
210	20240417	161200	174345045	2715	2715	2715	2715	0
211	20240417	161100	174345045	2715	2715	2715	2715	0
212	20240417	161000	174345045	2715	2715	2715	2715	2515
213	20240417	160900	174345045	2715	2715	2715	2715	0
214	20240417	160800	174345045	2715	2715	2715	2715	0
215	20240417	160700	174345045	2715	2715	2715	2715	0
216	20240417	160600	174345045	2715	2715	2715	2715	0
217	20240417	160500	174345045	2715	2715	2715	2715	0
218	20240417	160400	174345045	2715	2715	2715	2715	0
219	20240417	160300	174345045	2715	2715	2715	2715	0
220	20240417	160200	174345045	2715	2715	2715	2715	0
221	20240417	160100	174345045	2715	2715	2715	2715	0
222	20240417	160000	174345045	2715	2715	2715	2715	0
223	20240417	155900	174345045	2715	2715	2715	2715	0
224	20240417	155800	174345045	2715	2715	2715	2715	0
225	20240417	155700	174345045	2715	2715	2715	2715	0
226	20240417	155600	174345045	2715	2715	2715	2715	0
227	20240417	155500	174345045	2715	2715	2715	2715	0
228	20240417	155400	174345045	2715	2715	2715	2715	0
229	20240417	155300	174345045	2715	2715	2715	2715	0
230	20240417	155200	174345045	2715	2715	2715	2715	0
231	20240417	155100	174345045	2715	2715	2715	2715	0
232	20240417	155000	174345045	2715	2715	2715	2715	0
233	20240417	154900	174345045	2715	2715	2715	2715	0
234	20240417	154800	174345045	2715	2715	2715	2715	0
235	20240417	154700	174345045	2715	2715	2715	2715	0
236	20240417	154600	174345045	2715	2715	2715	2715	0
237	20240417	154500	174345045	2715	2715	2715	2715	0
238	20240417	154400	174345045	2715	2715	2715	2715	0
239	20240417	154300	174345045	2715	2715	2715	2715	0
240	20240417	154200	174345045	2715	2715	2715	2715	0
241	20240417	154100	174345045	2715	2715	2715	2715	0
242	20240417	154000	174345045	2715	2715	2715	2715	2515
243	20240417	153900	174345045	2715	2715	2715	2715	0
244	20240417	153800	174345045	2715	2715	2715	2715	0
245	20240417	153700	174345045	2715	2715	2715	2715	0
246	20240417	153600	174345045	2715	2715	2715	2715	0
247	20240417	153500	174345045	2715	2715	2715	2715	0
248	20240417	153400	174345045	2715	2715	2715	2715	0
249	20240417	153300	174345045	2715	2715	2715	2715	0
250	20240417	153200	174345045	2715	2715	2715	2715	0
251	20240417	153100	174345045	2715	2715	2715	2715	0
252	20240417	153000	174345045	2715	2715	2715	2715	2515
253	20240417	152900	167516820	2730	2730	2730	2730	0
254	20240417	152800	167516820	2730	2730	2730	2730	0
255	20240417	152700	167516820	2730	2730	2730	2730	0
256	20240417	152600	167516820	2730	2730	2730	2730	0
257	20240417	152500	167516820	2730	2730	2730	2730	0
258	20240417	152400	167516820	2730	2730	2730	2730	0
259	20240417	152300	167516820	2730	2730	2730	2730	0
260	20240417	152200	167516820	2730	2730	2730	2730	0
261	20240417	152100	167516820	2730	2730	2730	2730	0
262	20240417	152000	167516820	2730	2730	2730	2730	0
263	20240417	151900	167516820	2730	2730	2730	2730	0
264	20240417	151800	167516820	2730	2730	2730	2730	0
265	20240417	151700	167516820	2730	2720	2730	2720	715
266	20240417	151600	165571440	2720	2710	2720	2710	855
267	20240417	151500	163247350	2725	2725	2725	2725	0
268	20240417	151400	163247350	2725	2725	2725	2725	1
269	20240417	151300	163244625	2725	2710	2725	2710	52
270	20240417	151200	163103690	2730	2730	2730	2730	0
271	20240417	151100	163103690	2730	2730	2730	2730	10
272	20240417	151000	163076390	2730	2730	2730	2730	0
273	20240417	150900	163076390	2730	2725	2730	2725	55
274	20240417	150800	162926510	2725	2725	2725	2725	6
275	20240417	150700	162910160	2730	2730	2730	2730	1
276	20240417	150600	162907430	2705	2730	2730	2705	1682
277	20240417	150500	158335580	2725	2725	2730	2725	863
278	20240417	150400	155983900	2730	2730	2730	2725	370
279	20240417	150300	154975265	2730	2730	2730	2730	366
280	20240417	150200	153976085	2730	2730	2730	2730	1
281	20240417	150100	153973355	2725	2730	2730	2725	109
282	20240417	150000	153676285	2725	2725	2730	2725	112
283	20240417	145900	153371075	2725	2725	2725	2725	376
284	20240417	145800	152346475	2730	2730	2730	2725	262
285	20240417	145700	151632515	2725	2725	2725	2725	30
286	20240417	145600	151550765	2730	2730	2730	2730	369
287	20240417	145500	150543395	2730	2730	2730	2730	52
288	20240417	145400	150401435	2730	2730	2730	2730	5
289	20240417	145300	150387785	2730	2725	2730	2725	2
290	20240417	145200	150382330	2730	2730	2730	2730	0
291	20240417	145100	150382330	2730	2720	2730	2720	3612
292	20240417	145000	140550640	2720	2715	2720	2715	445
293	20240417	144900	139342455	2715	2715	2720	2715	203
294	20240417	144800	138791305	2720	2720	2720	2720	0
295	20240417	144700	138791305	2720	2720	2720	2720	0
296	20240417	144600	138791305	2720	2715	2720	2715	1234
297	20240417	144500	135440985	2715	2715	2715	2715	1
298	20240417	144400	135438270	2705	2705	2705	2705	5
299	20240417	144300	135424745	2715	2715	2715	2715	0
300	20240417	144200	135424745	2715	2715	2715	2715	252
301	20240417	144100	134740565	2715	2715	2715	2715	7
302	20240417	144000	134721560	2700	2700	2700	2700	34
303	20240417	143900	134629760	2715	2710	2715	2700	134
304	20240417	143800	134267455	2715	2715	2715	2715	1
305	20240417	143700	134264740	2715	2715	2715	2715	0
306	20240417	143600	134264740	2715	2715	2715	2715	0
307	20240417	143500	134264740	2715	2710	2715	2710	767
308	20240417	143400	132186165	2710	2710	2710	2710	1845
309	20240417	143300	127186215	2710	2710	2710	2710	1
310	20240417	143200	127183505	2705	2705	2705	2705	0
311	20240417	143100	127183505	2705	2705	2705	2705	0
312	20240417	143000	127183505	2705	2710	2710	2705	593
313	20240417	142900	125576940	2710	2710	2710	2710	0
314	20240417	142800	125576940	2710	2710	2710	2710	1
315	20240417	142700	125574230	2700	2700	2700	2700	0
316	20240417	142600	125574230	2700	2700	2700	2700	0
317	20240417	142500	125574230	2700	2700	2700	2700	0
318	20240417	142400	125574230	2700	2700	2700	2700	0
319	20240417	142300	125574230	2700	2700	2700	2700	40
320	20240417	142200	125466230	2705	2705	2705	2705	10
321	20240417	142100	125439180	2710	2710	2710	2710	0
322	20240417	142000	125439180	2710	2710	2710	2710	1
323	20240417	141900	125436470	2710	2710	2710	2710	0
324	20240417	141800	125436470	2710	2710	2710	2710	3
325	20240417	141700	125428340	2710	2710	2710	2710	0
326	20240417	141600	125428340	2710	2710	2710	2710	53
327	20240417	141500	125284710	2710	2710	2710	2710	0
328	20240417	141400	125284710	2710	2710	2710	2710	0
329	20240417	141300	125284710	2710	2710	2710	2710	0
330	20240417	141200	125284710	2710	2710	2710	2710	8
331	20240417	141100	125263030	2710	2710	2710	2710	0
332	20240417	141000	125263030	2710	2700	2710	2700	1006
333	20240417	140900	122546820	2710	2710	2710	2710	0
334	20240417	140800	122546820	2710	2710	2710	2710	3
335	20240417	140700	122538690	2700	2700	2700	2700	150
336	20240417	140600	122133690	2700	2700	2700	2700	0
337	20240417	140500	122133690	2700	2700	2700	2700	28
338	20240417	140400	122058090	2705	2705	2705	2705	35
339	20240417	140300	121963415	2710	2710	2710	2710	0
340	20240417	140200	121963415	2710	2710	2710	2710	0
341	20240417	140100	121963415	2710	2710	2710	2710	3
342	20240417	140000	121955285	2710	2710	2710	2710	0
343	20240417	135900	121955285	2710	2710	2710	2710	0
344	20240417	135800	121955285	2710	2710	2710	2710	0
345	20240417	135700	121955285	2710	2710	2710	2710	3
346	20240417	135600	121947155	2710	2710	2710	2710	0
347	20240417	135500	121947155	2710	2710	2710	2710	3
348	20240417	135400	121939025	2705	2705	2705	2705	0
349	20240417	135300	121939025	2705	2705	2705	2705	0
350	20240417	135200	121939025	2705	2705	2705	2705	590
351	20240417	135100	120343075	2705	2705	2705	2705	0
352	20240417	135000	120343075	2705	2705	2705	2705	25
353	20240417	134900	120275450	2705	2705	2705	2705	0
354	20240417	134800	120275450	2705	2710	2710	2705	285
355	20240417	134700	119504475	2710	2710	2710	2710	56
356	20240417	134600	119352715	2710	2710	2710	2710	0
357	20240417	134500	119352715	2710	2710	2710	2710	2
358	20240417	134400	119347295	2710	2700	2710	2700	12
359	20240417	134300	119314785	2710	2705	2710	2705	295
360	20240417	134200	118515685	2705	2705	2705	2705	8
361	20240417	134100	118494045	2700	2700	2700	2700	0
362	20240417	134000	118494045	2700	2700	2700	2700	0
363	20240417	133900	118494045	2700	2700	2700	2700	0
364	20240417	133800	118494045	2700	2700	2700	2700	195
365	20240417	133700	117967545	2700	2700	2700	2700	0
366	20240417	133600	117967545	2700	2700	2700	2700	408
367	20240417	133500	116865945	2700	2700	2700	2700	0
368	20240417	133400	116865945	2700	2700	2700	2700	0
369	20240417	133300	116865945	2700	2700	2700	2700	0
370	20240417	133200	116865945	2700	2700	2700	2700	0
371	20240417	133100	116865945	2700	2700	2700	2700	590
372	20240417	133000	115272945	2700	2700	2700	2700	0
373	20240417	132900	115272945	2700	2700	2700	2700	12
374	20240417	132800	115240545	2705	2705	2705	2705	31
375	20240417	132700	115156690	2715	2715	2715	2715	0
376	20240417	132600	115156690	2715	2715	2715	2715	0
377	20240417	132500	115156690	2715	2715	2715	2715	0
378	20240417	132400	115156690	2715	2715	2715	2715	0
379	20240417	132300	115156690	2715	2715	2715	2715	0
380	20240417	132200	115156690	2715	2715	2715	2715	0
381	20240417	132100	115156690	2715	2715	2715	2715	1
382	20240417	132000	115153975	2700	2700	2700	2700	0
383	20240417	131900	115153975	2700	2700	2700	2700	0
384	20240417	131800	115153975	2700	2700	2700	2700	0
385	20240417	131700	115153975	2700	2700	2700	2700	0
386	20240417	131600	115153975	2700	2700	2700	2700	0
387	20240417	131500	115153975	2700	2700	2700	2700	0
388	20240417	131400	115153975	2700	2700	2700	2700	72
389	20240417	131300	114959575	2715	2715	2715	2715	1
390	20240417	131200	114956860	2705	2710	2710	2705	644
391	20240417	131100	113214805	2710	2710	2710	2710	0
392	20240417	131000	113214805	2710	2710	2710	2710	1
393	20240417	130900	113212095	2715	2715	2715	2715	0
394	20240417	130800	113212095	2715	2715	2715	2715	0
395	20240417	130700	113212095	2715	2715	2715	2715	0
396	20240417	130600	113212095	2715	2715	2715	2715	0
397	20240417	130500	113212095	2715	2715	2715	2715	0
398	20240417	130400	113212095	2715	2715	2715	2715	0
399	20240417	130300	113212095	2715	2715	2715	2715	0
400	20240417	130200	113212095	2715	2715	2715	2715	0
401	20240417	130100	113212095	2715	2715	2715	2715	0
402	20240417	130000	113212095	2715	2715	2715	2715	326
403	20240417	125900	112327005	2705	2705	2705	2705	9
404	20240417	125800	112302660	2715	2715	2715	2715	0
405	20240417	125700	112302660	2715	2715	2715	2715	100
406	20240417	125600	112031160	2715	2715	2715	2715	0
407	20240417	125500	112031160	2715	2715	2715	2715	0
408	20240417	125400	112031160	2715	2710	2715	2710	71
409	20240417	125300	111838400	2715	2715	2715	2715	0
410	20240417	125200	111838400	2715	2715	2715	2715	0
411	20240417	125100	111838400	2715	2715	2715	2715	0
412	20240417	125000	111838400	2715	2715	2715	2715	0
413	20240417	124900	111838400	2715	2715	2715	2715	0
414	20240417	124800	111838400	2715	2715	2715	2715	0
415	20240417	124700	111838400	2715	2715	2715	2715	0
416	20240417	124600	111838400	2715	2715	2715	2715	0
417	20240417	124500	111838400	2715	2715	2715	2715	0
418	20240417	124400	111838400	2715	2715	2715	2715	0
419	20240417	124300	111838400	2715	2715	2715	2715	0
420	20240417	124200	111838400	2715	2715	2715	2715	0
421	20240417	124100	111838400	2715	2715	2715	2715	0
422	20240417	124000	111838400	2715	2715	2715	2715	0
423	20240417	123900	111838400	2715	2715	2715	2715	0
424	20240417	123800	111838400	2715	2715	2715	2715	0
425	20240417	123700	111838400	2715	2715	2715	2715	0
426	20240417	123600	111838400	2715	2715	2715	2715	0
427	20240417	123500	111838400	2715	2715	2715	2715	0
428	20240417	123400	111838400	2715	2715	2715	2715	109
429	20240417	123300	111542465	2715	2715	2715	2715	0
430	20240417	123200	111542465	2715	2715	2715	2715	0
431	20240417	123100	111542465	2715	2715	2715	2715	0
432	20240417	123000	111542465	2715	2715	2715	2715	0
433	20240417	122900	111542465	2715	2715	2715	2715	0
434	20240417	122800	111542465	2715	2715	2715	2715	0
435	20240417	122700	111542465	2715	2715	2715	2715	0
436	20240417	122600	111542465	2715	2715	2715	2715	0
437	20240417	122500	111542465	2715	2715	2715	2715	0
438	20240417	122400	111542465	2715	2715	2715	2715	0
439	20240417	122300	111542465	2715	2715	2715	2715	0
440	20240417	122200	111542465	2715	2715	2715	2715	6
441	20240417	122100	111526175	2715	2715	2715	2715	0
442	20240417	122000	111526175	2715	2715	2715	2715	0
443	20240417	121900	111526175	2715	2715	2715	2715	0
444	20240417	121800	111526175	2715	2715	2715	2715	0
445	20240417	121700	111526175	2715	2715	2715	2715	0
446	20240417	121600	111526175	2715	2715	2715	2715	0
447	20240417	121500	111526175	2715	2715	2715	2715	1
448	20240417	121400	111523460	2715	2715	2715	2715	1
449	20240417	121300	111520745	2700	2700	2700	2700	0
450	20240417	121200	111520745	2700	2700	2700	2700	0
451	20240417	121100	111520745	2700	2700	2700	2700	0
452	20240417	121000	111520745	2700	2700	2700	2700	0
453	20240417	120900	111520745	2700	2700	2700	2700	500
454	20240417	120800	110170745	2700	2700	2700	2700	0
455	20240417	120700	110170745	2700	2700	2700	2700	0
456	20240417	120600	110170745	2700	2710	2710	2700	351
457	20240417	120500	109220735	2720	2720	2720	2720	0
458	20240417	120400	109220735	2720	2720	2720	2720	0
459	20240417	120300	109220735	2720	2720	2720	2720	0
460	20240417	120200	109220735	2720	2720	2720	2720	0
461	20240417	120100	109220735	2720	2720	2720	2720	0
462	20240417	120000	109220735	2720	2720	2720	2720	0
463	20240417	115900	109220735	2720	2720	2720	2720	0
464	20240417	115800	109220735	2720	2720	2720	2720	0
465	20240417	115700	109220735	2720	2720	2720	2720	2
466	20240417	115600	109215295	2720	2720	2720	2720	0
467	20240417	115500	109215295	2720	2720	2720	2720	0
468	20240417	115400	109215295	2720	2720	2720	2720	0
469	20240417	115300	109215295	2720	2720	2720	2720	0
470	20240417	115200	109215295	2720	2720	2720	2720	0
471	20240417	115100	109215295	2720	2720	2720	2720	3
472	20240417	115000	109207135	2715	2715	2715	2715	10
473	20240417	114900	109179985	2715	2715	2715	2715	1025
474	20240417	114800	106397110	2715	2715	2715	2715	2000
475	20240417	114700	100967110	2715	2715	2715	2715	36
476	20240417	114600	100869370	2715	2715	2715	2715	1
477	20240417	114500	100866655	2715	2715	2715	2715	0
478	20240417	114400	100866655	2715	2715	2715	2715	0
479	20240417	114300	100866655	2715	2715	2715	2715	7
480	20240417	114200	100847650	2700	2700	2700	2700	1
481	20240417	114100	100844950	2715	2715	2715	2715	0
482	20240417	114000	100844950	2715	2715	2715	2715	0
483	20240417	113900	100844950	2715	2715	2715	2715	0
484	20240417	113800	100844950	2715	2715	2715	2715	0
485	20240417	113700	100844950	2715	2715	2715	2715	0
486	20240417	113600	100844950	2715	2715	2715	2715	0
487	20240417	113500	100844950	2715	2715	2715	2715	0
488	20240417	113400	100844950	2715	2715	2715	2715	1
489	20240417	113300	100842235	2700	2700	2700	2700	0
490	20240417	113200	100842235	2700	2700	2700	2700	389
491	20240417	113100	99791935	2700	2700	2700	2700	7
492	20240417	113000	99773035	2715	2715	2715	2715	0
493	20240417	112900	99773035	2715	2715	2715	2715	0
494	20240417	112800	99773035	2715	2715	2715	2715	0
495	20240417	112700	99773035	2715	2715	2715	2715	0
496	20240417	112600	99773035	2715	2715	2715	2715	27
497	20240417	112500	99699730	2700	2700	2700	2700	501
498	20240417	112400	98347030	2700	2700	2700	2700	0
499	20240417	112300	98347030	2700	2705	2705	2700	2836
500	20240417	112200	90687285	2700	2700	2700	2700	0
501	20240417	112100	90687285	2700	2700	2700	2700	0
502	20240417	112000	90687285	2700	2700	2700	2700	1
503	20240417	111900	90684585	2705	2705	2705	2705	0
504	20240417	111800	90684585	2705	2705	2705	2705	0
505	20240417	111700	90684585	2705	2715	2715	2705	4801
506	20240417	111600	77694830	2715	2715	2715	2715	10
507	20240417	111500	77667680	2710	2710	2710	2710	1
508	20240417	111400	77664970	2715	2715	2715	2715	0
509	20240417	111300	77664970	2715	2715	2715	2715	0
510	20240417	111200	77664970	2715	2715	2715	2715	0
511	20240417	111100	77664970	2715	2715	2715	2715	0
512	20240417	111000	77664970	2715	2715	2715	2715	0
513	20240417	110900	77664970	2715	2715	2715	2715	0
514	20240417	110800	77664970	2715	2715	2715	2715	0
515	20240417	110700	77664970	2715	2715	2715	2715	1
516	20240417	110600	77662255	2710	2710	2710	2710	0
517	20240417	110500	77662255	2710	2710	2710	2710	0
518	20240417	110400	77662255	2710	2710	2710	2710	0
519	20240417	110300	77662255	2710	2710	2710	2710	0
520	20240417	110200	77662255	2710	2710	2710	2710	0
521	20240417	110100	77662255	2710	2710	2710	2710	0
522	20240417	110000	77662255	2710	2710	2710	2710	2049
523	20240417	105900	72109465	2715	2710	2715	2710	36
524	20240417	105800	72011825	2710	2710	2710	2710	1453
525	20240417	105700	68074195	2710	2710	2710	2710	2
526	20240417	105600	68068775	2710	2710	2710	2710	0
527	20240417	105500	68068775	2710	2710	2710	2710	0
528	20240417	105400	68068775	2710	2710	2710	2710	1
529	20240417	105300	68066065	2710	2710	2710	2710	0
530	20240417	105200	68066065	2710	2710	2710	2710	0
531	20240417	105100	68066065	2710	2710	2710	2710	0
532	20240417	105000	68066065	2710	2710	2710	2710	0
533	20240417	104900	68066065	2710	2710	2710	2710	0
534	20240417	104800	68066065	2710	2710	2710	2710	0
535	20240417	104700	68066065	2710	2710	2710	2710	0
536	20240417	104600	68066065	2710	2710	2710	2710	0
537	20240417	104500	68066065	2710	2710	2710	2710	0
538	20240417	104400	68066065	2710	2710	2710	2710	0
539	20240417	104300	68066065	2710	2710	2710	2710	0
540	20240417	104200	68066065	2710	2710	2710	2710	0
541	20240417	104100	68066065	2710	2710	2710	2710	0
542	20240417	104000	68066065	2710	2710	2710	2710	0
543	20240417	103900	68066065	2710	2710	2710	2710	1
544	20240417	103800	68063355	2695	2695	2695	2695	0
545	20240417	103700	68063355	2695	2695	2695	2695	0
546	20240417	103600	68063355	2695	2695	2695	2695	31
547	20240417	103500	67979810	2710	2710	2710	2710	0
548	20240417	103400	67979810	2710	2710	2710	2710	17
549	20240417	103300	67933740	2705	2705	2705	2705	1000
550	20240417	103200	65228740	2710	2700	2710	2700	4
551	20240417	103100	65217930	2700	2700	2700	2700	0
552	20240417	103000	65217930	2700	2700	2700	2700	0
553	20240417	102900	65217930	2700	2700	2700	2700	0
554	20240417	102800	65217930	2700	2700	2700	2700	0
555	20240417	102700	65217930	2700	2700	2700	2700	26
556	20240417	102600	65147730	2700	2700	2700	2700	0
557	20240417	102500	65147730	2700	2700	2700	2700	0
558	20240417	102400	65147730	2700	2700	2700	2700	0
559	20240417	102300	65147730	2700	2690	2700	2690	1011
560	20240417	102200	62422890	2690	2690	2690	2690	2555
561	20240417	102100	55549940	2700	2700	2700	2700	1
562	20240417	102000	55547240	2690	2690	2690	2690	103
563	20240417	101900	55270170	2690	2690	2690	2690	0
564	20240417	101800	55270170	2690	2695	2695	2690	805
565	20240417	101700	53103045	2695	2695	2695	2695	227
566	20240417	101600	52491280	2700	2700	2700	2700	0
567	20240417	101500	52491280	2700	2700	2700	2700	0
568	20240417	101400	52491280	2700	2700	2700	2700	120
569	20240417	101300	52167280	2715	2715	2715	2715	0
570	20240417	101200	52167280	2715	2715	2715	2715	121
571	20240417	101100	51838765	2695	2695	2695	2695	0
572	20240417	101000	51838765	2695	2705	2705	2695	1449
573	20240417	100900	47924230	2720	2720	2720	2720	0
574	20240417	100800	47924230	2720	2720	2720	2720	0
575	20240417	100700	47924230	2720	2720	2720	2720	0
576	20240417	100600	47924230	2720	2720	2720	2720	0
577	20240417	100500	47924230	2720	2720	2720	2720	0
578	20240417	100400	47924230	2720	2720	2720	2720	0
579	20240417	100300	47924230	2720	2720	2720	2720	3
580	20240417	100200	47916070	2720	2700	2720	2700	243
581	20240417	100100	47259930	2720	2720	2720	2720	2
582	20240417	100000	47254490	2720	2720	2720	2720	41
583	20240417	095900	47142970	2720	2720	2720	2720	0
584	20240417	095800	47142970	2720	2720	2720	2720	256
585	20240417	095700	46446650	2705	2705	2705	2705	85
586	20240417	095600	46216725	2720	2720	2720	2720	0
587	20240417	095500	46216725	2720	2720	2720	2720	1
588	20240417	095400	46214005	2720	2720	2720	2720	0
589	20240417	095300	46214005	2720	2720	2720	2720	50
590	20240417	095200	46078005	2720	2715	2720	2715	45
591	20240417	095100	45955810	2715	2715	2715	2715	208
592	20240417	095000	45391090	2715	2700	2715	2700	8
593	20240417	094900	45369385	2720	2720	2720	2720	0
594	20240417	094800	45369385	2720	2720	2720	2720	1
595	20240417	094700	45366665	2700	2700	2700	2700	1
596	20240417	094600	45363965	2700	2700	2700	2700	0
597	20240417	094500	45363965	2700	2700	2700	2700	400
598	20240417	094400	44283965	2720	2720	2720	2720	0
599	20240417	094300	44283965	2720	2720	2720	2720	489
600	20240417	094200	42953885	2720	2720	2720	2720	0
601	20240417	094100	42953885	2720	2705	2720	2690	4025
602	20240417	094000	32103230	2715	2715	2715	2715	0
603	20240417	093900	32103230	2715	2715	2715	2715	0
604	20240417	093800	32103230	2715	2715	2715	2715	36
605	20240417	093700	32005490	2715	2715	2715	2715	542
606	20240417	093600	30533960	2715	2715	2715	2715	1
607	20240417	093500	30531245	2715	2715	2715	2715	0
608	20240417	093400	30531245	2715	2715	2715	2715	0
609	20240417	093300	30531245	2715	2715	2715	2715	0
610	20240417	093200	30531245	2715	2715	2715	2715	0
611	20240417	093100	30531245	2715	2710	2715	2710	29
612	20240417	093000	30452610	2700	2700	2700	2700	0
613	20240417	092900	30452610	2700	2700	2700	2700	0
614	20240417	092800	30452610	2700	2700	2700	2700	10
615	20240417	092700	30425610	2695	2695	2695	2695	0
616	20240417	092600	30425610	2695	2695	2695	2695	0
617	20240417	092500	30425610	2695	2690	2695	2690	1657
618	20240417	092400	25960000	2690	2690	2690	2690	1147
619	20240417	092300	22874570	2690	2690	2690	2690	0
620	20240417	092200	22874570	2690	2690	2690	2690	0
621	20240417	092100	22874570	2690	2690	2690	2690	0
622	20240417	092000	22874570	2690	2690	2690	2690	0
623	20240417	091900	22874570	2690	2690	2690	2690	184
624	20240417	091800	22379610	2695	2695	2695	2695	0
625	20240417	091700	22379610	2695	2695	2695	2695	1
626	20240417	091600	22376915	2685	2685	2685	2685	174
627	20240417	091500	21909725	2685	2685	2685	2685	0
628	20240417	091400	21909725	2685	2690	2690	2685	43
629	20240417	091300	21794180	2695	2695	2695	2695	0
630	20240417	091200	21794180	2695	2695	2695	2695	0
631	20240417	091100	21794180	2695	2695	2695	2695	5
632	20240417	091000	21780705	2695	2695	2695	2695	0
633	20240417	090900	21780705	2695	2690	2695	2685	907
634	20240417	090800	19339245	2690	2680	2690	2680	549
635	20240417	090700	17867915	2690	2690	2690	2690	0
636	20240417	090600	17867915	2690	2690	2690	2690	200
637	20240417	090500	17329915	2690	2690	2690	2690	272
638	20240417	090400	16598235	2675	2695	2695	2675	145
639	20240417	090300	16207730	2700	2700	2700	2700	601
640	20240417	090200	14585030	2700	2700	2700	2700	0
641	20240417	090100	14585030	2700	2680	2700	2680	618
642	20240417	090000	12925600	2675	2675	2675	2675	4832