KissMeData/106190/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	195400	1757649570	9980	9980	9980	9980	1326
3	20240417	195300	1757649570	9980	9980	9980	9980	0
4	20240417	195200	1757649570	9980	9980	9980	9980	0
5	20240417	195100	1757649570	9980	9980	9980	9980	0
6	20240417	195000	1757649570	9980	9980	9980	9980	0
7	20240417	194900	1757649570	9980	9980	9980	9980	0
8	20240417	194800	1757649570	9980	9980	9980	9980	0
9	20240417	194700	1757649570	9980	9980	9980	9980	0
10	20240417	194600	1757649570	9980	9980	9980	9980	0
11	20240417	194500	1757649570	9980	9980	9980	9980	0
12	20240417	194400	1757649570	9980	9980	9980	9980	0
13	20240417	194300	1757649570	9980	9980	9980	9980	0
14	20240417	194200	1757649570	9980	9980	9980	9980	0
15	20240417	194100	1757649570	9980	9980	9980	9980	0
16	20240417	194000	1757649570	9980	9980	9980	9980	0
17	20240417	193900	1757649570	9980	9980	9980	9980	0
18	20240417	193800	1757649570	9980	9980	9980	9980	0
19	20240417	193700	1757649570	9980	9980	9980	9980	0
20	20240417	193600	1757649570	9980	9980	9980	9980	0
21	20240417	193500	1757649570	9980	9980	9980	9980	0
22	20240417	193400	1757649570	9980	9980	9980	9980	0
23	20240417	193300	1757649570	9980	9980	9980	9980	0
24	20240417	193200	1757649570	9980	9980	9980	9980	0
25	20240417	193100	1757649570	9980	9980	9980	9980	0
26	20240417	193000	1757649570	9980	9980	9980	9980	0
27	20240417	192900	1757649570	9980	9980	9980	9980	0
28	20240417	192800	1757649570	9980	9980	9980	9980	0
29	20240417	192700	1757649570	9980	9980	9980	9980	0
30	20240417	192600	1757649570	9980	9980	9980	9980	0
31	20240417	192500	1757649570	9980	9980	9980	9980	0
32	20240417	192400	1757649570	9980	9980	9980	9980	1326
33	20240417	192300	1757649570	9980	9980	9980	9980	0
34	20240417	192200	1757649570	9980	9980	9980	9980	0
35	20240417	192100	1757649570	9980	9980	9980	9980	0
36	20240417	192000	1757649570	9980	9980	9980	9980	0
37	20240417	191900	1757649570	9980	9980	9980	9980	0
38	20240417	191800	1757649570	9980	9980	9980	9980	0
39	20240417	191700	1757649570	9980	9980	9980	9980	0
40	20240417	191600	1757649570	9980	9980	9980	9980	0
41	20240417	191500	1757649570	9980	9980	9980	9980	0
42	20240417	191400	1757649570	9980	9980	9980	9980	0
43	20240417	191300	1757649570	9980	9980	9980	9980	0
44	20240417	191200	1757649570	9980	9980	9980	9980	0
45	20240417	191100	1757649570	9980	9980	9980	9980	0
46	20240417	191000	1757649570	9980	9980	9980	9980	0
47	20240417	190900	1757649570	9980	9980	9980	9980	0
48	20240417	190800	1757649570	9980	9980	9980	9980	0
49	20240417	190700	1757649570	9980	9980	9980	9980	0
50	20240417	190600	1757649570	9980	9980	9980	9980	0
51	20240417	190500	1757649570	9980	9980	9980	9980	0
52	20240417	190400	1757649570	9980	9980	9980	9980	0
53	20240417	190300	1757649570	9980	9980	9980	9980	0
54	20240417	190200	1757649570	9980	9980	9980	9980	0
55	20240417	190100	1757649570	9980	9980	9980	9980	0
56	20240417	190000	1757649570	9980	9980	9980	9980	0
57	20240417	185900	1757649570	9980	9980	9980	9980	0
58	20240417	185800	1757649570	9980	9980	9980	9980	0
59	20240417	185700	1757649570	9980	9980	9980	9980	0
60	20240417	185600	1757649570	9980	9980	9980	9980	0
61	20240417	185500	1757649570	9980	9980	9980	9980	0
62	20240417	185400	1757649570	9980	9980	9980	9980	1326
63	20240417	185300	1757649570	9980	9980	9980	9980	0
64	20240417	185200	1757649570	9980	9980	9980	9980	0
65	20240417	185100	1757649570	9980	9980	9980	9980	0
66	20240417	185000	1757649570	9980	9980	9980	9980	0
67	20240417	184900	1757649570	9980	9980	9980	9980	0
68	20240417	184800	1757649570	9980	9980	9980	9980	0
69	20240417	184700	1757649570	9980	9980	9980	9980	0
70	20240417	184600	1757649570	9980	9980	9980	9980	0
71	20240417	184500	1757649570	9980	9980	9980	9980	0
72	20240417	184400	1757649570	9980	9980	9980	9980	0
73	20240417	184300	1757649570	9980	9980	9980	9980	0
74	20240417	184200	1757649570	9980	9980	9980	9980	0
75	20240417	184100	1757649570	9980	9980	9980	9980	0
76	20240417	184000	1757649570	9980	9980	9980	9980	0
77	20240417	183900	1757649570	9980	9980	9980	9980	0
78	20240417	183800	1757649570	9980	9980	9980	9980	0
79	20240417	183700	1757649570	9980	9980	9980	9980	0
80	20240417	183600	1757649570	9980	9980	9980	9980	0
81	20240417	183500	1757649570	9980	9980	9980	9980	0
82	20240417	183400	1757649570	9980	9980	9980	9980	0
83	20240417	183300	1757649570	9980	9980	9980	9980	0
84	20240417	183200	1757649570	9980	9980	9980	9980	0
85	20240417	183100	1757649570	9980	9980	9980	9980	0
86	20240417	183000	1757649570	9980	9980	9980	9980	0
87	20240417	182900	1757649570	9980	9980	9980	9980	0
88	20240417	182800	1757649570	9980	9980	9980	9980	0
89	20240417	182700	1757649570	9980	9980	9980	9980	0
90	20240417	182600	1757649570	9980	9980	9980	9980	0
91	20240417	182500	1757649570	9980	9980	9980	9980	0
92	20240417	182400	1757649570	9980	9980	9980	9980	1326
93	20240417	182300	1757649570	9980	9980	9980	9980	0
94	20240417	182200	1757649570	9980	9980	9980	9980	0
95	20240417	182100	1757649570	9980	9980	9980	9980	0
96	20240417	182000	1757649570	9980	9980	9980	9980	0
97	20240417	181900	1757649570	9980	9980	9980	9980	0
98	20240417	181800	1757649570	9980	9980	9980	9980	0
99	20240417	181700	1757649570	9980	9980	9980	9980	0
100	20240417	181600	1757649570	9980	9980	9980	9980	0
101	20240417	181500	1757649570	9980	9980	9980	9980	0
102	20240417	181400	1757649570	9980	9980	9980	9980	0
103	20240417	181300	1757649570	9980	9980	9980	9980	0
104	20240417	181200	1757649570	9980	9980	9980	9980	0
105	20240417	181100	1757649570	9980	9980	9980	9980	0
106	20240417	181000	1757649570	9980	9980	9980	9980	0
107	20240417	180900	1757649570	9980	9980	9980	9980	0
108	20240417	180800	1757649570	9980	9980	9980	9980	0
109	20240417	180700	1757649570	9980	9980	9980	9980	0
110	20240417	180600	1757649570	9980	9980	9980	9980	0
111	20240417	180500	1757649570	9980	9980	9980	9980	0
112	20240417	180400	1757649570	9980	9980	9980	9980	0
113	20240417	180300	1757649570	9980	9980	9980	9980	0
114	20240417	180200	1757649570	9980	9980	9980	9980	0
115	20240417	180100	1757649570	9980	9980	9980	9980	0
116	20240417	180000	1757649570	9980	9980	9980	9980	0
117	20240417	175900	1757649570	9980	9980	9980	9980	0
118	20240417	175800	1757649570	9980	9980	9980	9980	0
119	20240417	175700	1757649570	9980	9980	9980	9980	0
120	20240417	175600	1757649570	9980	9980	9980	9980	0
121	20240417	175500	1757649570	9980	9980	9980	9980	0
122	20240417	175400	1757649570	9980	9980	9980	9980	1326
123	20240417	175300	1757649570	9980	9980	9980	9980	0
124	20240417	175200	1757649570	9980	9980	9980	9980	0
125	20240417	175100	1757649570	9980	9980	9980	9980	0
126	20240417	175000	1757649570	9980	9980	9980	9980	0
127	20240417	174900	1757649570	9980	9980	9980	9980	0
128	20240417	174800	1757649570	9980	9980	9980	9980	0
129	20240417	174700	1757649570	9980	9980	9980	9980	0
130	20240417	174600	1757649570	9980	9980	9980	9980	0
131	20240417	174500	1757649570	9980	9980	9980	9980	0
132	20240417	174400	1757649570	9980	9980	9980	9980	0
133	20240417	174300	1757649570	9980	9980	9980	9980	0
134	20240417	174200	1757649570	9980	9980	9980	9980	0
135	20240417	174100	1757649570	9980	9980	9980	9980	0
136	20240417	174000	1757649570	9980	9980	9980	9980	0
137	20240417	173900	1757649570	9980	9980	9980	9980	0
138	20240417	173800	1757649570	9980	9980	9980	9980	0
139	20240417	173700	1757649570	9980	9980	9980	9980	0
140	20240417	173600	1757649570	9980	9980	9980	9980	0
141	20240417	173500	1757649570	9980	9980	9980	9980	0
142	20240417	173400	1757649570	9980	9980	9980	9980	0
143	20240417	173300	1757649570	9980	9980	9980	9980	0
144	20240417	173200	1757649570	9980	9980	9980	9980	0
145	20240417	173100	1757649570	9980	9980	9980	9980	0
146	20240417	173000	1757649570	9980	9980	9980	9980	0
147	20240417	172900	1757649570	9980	9980	9980	9980	0
148	20240417	172800	1757649570	9980	9980	9980	9980	0
149	20240417	172700	1757649570	9980	9980	9980	9980	0
150	20240417	172600	1757649570	9980	9980	9980	9980	0
151	20240417	172500	1757649570	9980	9980	9980	9980	0
152	20240417	172400	1757649570	9980	9980	9980	9980	1326
153	20240417	172300	1757649570	9980	9980	9980	9980	0
154	20240417	172200	1757649570	9980	9980	9980	9980	0
155	20240417	172100	1757649570	9980	9980	9980	9980	0
156	20240417	172000	1757649570	9980	9980	9980	9980	0
157	20240417	171900	1757649570	9980	9980	9980	9980	0
158	20240417	171800	1757649570	9980	9980	9980	9980	0
159	20240417	171700	1757649570	9980	9980	9980	9980	0
160	20240417	171600	1757649570	9980	9980	9980	9980	0
161	20240417	171500	1757649570	9980	9980	9980	9980	0
162	20240417	171400	1757649570	9980	9980	9980	9980	0
163	20240417	171300	1757649570	9980	9980	9980	9980	0
164	20240417	171200	1757649570	9980	9980	9980	9980	0
165	20240417	171100	1757649570	9980	9980	9980	9980	0
166	20240417	171000	1757649570	9980	9980	9980	9980	0
167	20240417	170900	1757649570	9980	9980	9980	9980	0
168	20240417	170800	1757649570	9980	9980	9980	9980	0
169	20240417	170700	1757649570	9980	9980	9980	9980	0
170	20240417	170600	1757649570	9980	9980	9980	9980	0
171	20240417	170500	1757649570	9980	9980	9980	9980	0
172	20240417	170400	1757649570	9980	9980	9980	9980	0
173	20240417	170300	1757649570	9980	9980	9980	9980	0
174	20240417	170200	1757649570	9980	9980	9980	9980	0
175	20240417	170100	1757649570	9980	9980	9980	9980	0
176	20240417	170000	1757649570	9980	9980	9980	9980	0
177	20240417	165900	1757649570	9980	9980	9980	9980	0
178	20240417	165800	1757649570	9980	9980	9980	9980	0
179	20240417	165700	1757649570	9980	9980	9980	9980	0
180	20240417	165600	1757649570	9980	9980	9980	9980	0
181	20240417	165500	1757649570	9980	9980	9980	9980	0
182	20240417	165400	1757649570	9980	9980	9980	9980	1326
183	20240417	165300	1757649570	9980	9980	9980	9980	0
184	20240417	165200	1757649570	9980	9980	9980	9980	0
185	20240417	165100	1757649570	9980	9980	9980	9980	0
186	20240417	165000	1757649570	9980	9980	9980	9980	0
187	20240417	164900	1757649570	9980	9980	9980	9980	0
188	20240417	164800	1757649570	9980	9980	9980	9980	0
189	20240417	164700	1757649570	9980	9980	9980	9980	0
190	20240417	164600	1757649570	9980	9980	9980	9980	0
191	20240417	164500	1757649570	9980	9980	9980	9980	0
192	20240417	164400	1757649570	9980	9980	9980	9980	0
193	20240417	164300	1757649570	9980	9980	9980	9980	0
194	20240417	164200	1757649570	9980	9980	9980	9980	0
195	20240417	164100	1757649570	9980	9980	9980	9980	0
196	20240417	164000	1757649570	9980	9980	9980	9980	0
197	20240417	163900	1757649570	9980	9980	9980	9980	0
198	20240417	163800	1757649570	9980	9980	9980	9980	0
199	20240417	163700	1757649570	9980	9980	9980	9980	0
200	20240417	163600	1757649570	9980	9980	9980	9980	0
201	20240417	163500	1757649570	9980	9980	9980	9980	0
202	20240417	163400	1757649570	9980	9980	9980	9980	0
203	20240417	163300	1757649570	9980	9980	9980	9980	0
204	20240417	163200	1757649570	9980	9980	9980	9980	0
205	20240417	163100	1757649570	9980	9980	9980	9980	0
206	20240417	163000	1757649570	9980	9980	9980	9980	0
207	20240417	162900	1757649570	9980	9980	9980	9980	0
208	20240417	162800	1757649570	9980	9980	9980	9980	0
209	20240417	162700	1757649570	9980	9980	9980	9980	0
210	20240417	162600	1757649570	9980	9980	9980	9980	0
211	20240417	162500	1757649570	9980	9980	9980	9980	0
212	20240417	162400	1757649570	9980	9980	9980	9980	1326
213	20240417	162300	1757649570	9980	9980	9980	9980	0
214	20240417	162200	1757649570	9980	9980	9980	9980	0
215	20240417	162100	1757649570	9980	9980	9980	9980	0
216	20240417	162000	1757649570	9980	9980	9980	9980	0
217	20240417	161900	1757649570	9980	9980	9980	9980	0
218	20240417	161800	1757649570	9980	9980	9980	9980	0
219	20240417	161700	1757649570	9980	9980	9980	9980	0
220	20240417	161600	1757649570	9980	9980	9980	9980	0
221	20240417	161500	1757649570	9980	9980	9980	9980	0
222	20240417	161400	1757649570	9980	9980	9980	9980	0
223	20240417	161300	1757649570	9980	9980	9980	9980	0
224	20240417	161200	1757649570	9980	9980	9980	9980	0
225	20240417	161100	1757649570	9980	9980	9980	9980	0
226	20240417	161000	1757649570	9980	9980	9980	9980	0
227	20240417	160900	1757649570	9980	9980	9980	9980	0
228	20240417	160800	1757649570	9980	9980	9980	9980	0
229	20240417	160700	1757649570	9980	9980	9980	9980	0
230	20240417	160600	1757649570	9980	9980	9980	9980	0
231	20240417	160500	1757649570	9980	9980	9980	9980	0
232	20240417	160400	1757649570	9980	9980	9980	9980	0
233	20240417	160300	1757649570	9980	9980	9980	9980	0
234	20240417	160200	1757649570	9980	9980	9980	9980	0
235	20240417	160100	1757649570	9980	9980	9980	9980	0
236	20240417	160000	1757649570	9980	9980	9980	9980	0
237	20240417	155900	1757649570	9980	9980	9980	9980	0
238	20240417	155800	1757649570	9980	9980	9980	9980	0
239	20240417	155700	1757649570	9980	9980	9980	9980	0
240	20240417	155600	1757649570	9980	9980	9980	9980	0
241	20240417	155500	1757649570	9980	9980	9980	9980	0
242	20240417	155400	1757649570	9980	9980	9980	9980	1326
243	20240417	155300	1757649570	9980	9980	9980	9980	0
244	20240417	155200	1757649570	9980	9980	9980	9980	0
245	20240417	155100	1757649570	9980	9980	9980	9980	0
246	20240417	155000	1757649570	9980	9980	9980	9980	0
247	20240417	154900	1757649570	9980	9980	9980	9980	0
248	20240417	154800	1757649570	9980	9980	9980	9980	0
249	20240417	154700	1757649570	9980	9980	9980	9980	0
250	20240417	154600	1757649570	9980	9980	9980	9980	0
251	20240417	154500	1757649570	9980	9980	9980	9980	0
252	20240417	154400	1757649570	9980	9980	9980	9980	0
253	20240417	154300	1757649570	9980	9980	9980	9980	0
254	20240417	154200	1757649570	9980	9980	9980	9980	0
255	20240417	154100	1757649570	9980	9980	9980	9980	0
256	20240417	154000	1757649570	9980	9980	9980	9980	0
257	20240417	153900	1757649570	9980	9980	9980	9980	0
258	20240417	153800	1757649570	9980	9980	9980	9980	0
259	20240417	153700	1757649570	9980	9980	9980	9980	0
260	20240417	153600	1757649570	9980	9980	9980	9980	0
261	20240417	153500	1757649570	9980	9980	9980	9980	0
262	20240417	153400	1757649570	9980	9980	9980	9980	0
263	20240417	153300	1757649570	9980	9980	9980	9980	0
264	20240417	153200	1757649570	9980	9980	9980	9980	0
265	20240417	153100	1757649570	9980	9980	9980	9980	0
266	20240417	153000	1757649570	9980	9980	9980	9980	1326
267	20240417	152900	1744416090	9990	9990	9990	9990	0
268	20240417	152800	1744416090	9990	9990	9990	9990	0
269	20240417	152700	1744416090	9990	9990	9990	9990	0
270	20240417	152600	1744416090	9990	9990	9990	9990	0
271	20240417	152500	1744416090	9990	9990	9990	9990	0
272	20240417	152400	1744416090	9990	9990	9990	9990	0
273	20240417	152300	1744416090	9990	9990	9990	9990	0
274	20240417	152200	1744416090	9990	9990	9990	9990	0
275	20240417	152100	1744416090	9990	9990	9990	9990	0
276	20240417	152000	1744416090	9990	9990	9990	9990	0
277	20240417	151900	1744416090	9990	9960	9990	9960	101
278	20240417	151800	1743409050	9950	9950	9950	9950	0
279	20240417	151700	1743409050	9950	9950	9950	9950	0
280	20240417	151600	1743409050	9950	9940	9950	9940	110
281	20240417	151500	1742315640	9940	9900	9940	9900	608
282	20240417	151400	1736292690	9900	9900	9900	9900	80
283	20240417	151300	1735500690	9900	9900	9900	9900	10
284	20240417	151200	1735401690	9840	9860	9860	9840	19
285	20240417	151100	1735214490	9850	9850	9850	9850	0
286	20240417	151000	1735214490	9850	9850	9850	9850	12
287	20240417	150900	1735096290	9900	9890	9900	9890	100
288	20240417	150800	1734106370	9900	9890	9900	9890	53
289	20240417	150700	1733581710	9890	9890	9890	9890	80
290	20240417	150600	1732790510	9890	9890	9890	9890	8
291	20240417	150500	1732711390	9890	9890	9890	9890	0
292	20240417	150400	1732711390	9890	9870	9890	9870	483
293	20240417	150300	1727936880	9870	9850	9870	9820	514
294	20240417	150200	1722882500	9860	9860	9860	9860	352
295	20240417	150100	1719411780	9860	9880	9880	9860	22
296	20240417	150000	1719194480	9870	9870	9870	9870	0
297	20240417	145900	1719194480	9870	9870	9870	9870	2
298	20240417	145800	1719174740	9880	9880	9880	9880	1
299	20240417	145700	1719164860	9870	9870	9870	9870	100
300	20240417	145600	1718177860	9890	9890	9890	9890	0
301	20240417	145500	1718177860	9890	9890	9890	9890	1
302	20240417	145400	1718167970	9880	9880	9880	9880	0
303	20240417	145300	1718167970	9880	9880	9880	9880	0
304	20240417	145200	1718167970	9880	9860	9880	9860	67
305	20240417	145100	1717506150	9870	9870	9870	9870	0
306	20240417	145000	1717506150	9870	9870	9870	9870	9
307	20240417	144900	1717417320	9850	9850	9850	9850	2
308	20240417	144800	1717397620	9870	9870	9870	9870	0
309	20240417	144700	1717397620	9870	9870	9870	9870	35
310	20240417	144600	1717052170	9870	9870	9870	9870	167
311	20240417	144500	1715403880	9870	9870	9870	9870	0
312	20240417	144400	1715403880	9870	9860	9870	9860	2
313	20240417	144300	1715384150	9830	9830	9830	9830	0
314	20240417	144200	1715384150	9830	9830	9830	9830	1971
315	20240417	144100	1696009220	9820	9820	9820	9820	100
316	20240417	144000	1695027220	9840	9830	9840	9820	622
317	20240417	143900	1688917850	9840	9840	9840	9840	52
318	20240417	143800	1688406170	9850	9850	9850	9850	0
319	20240417	143700	1688406170	9850	9850	9850	9850	1
320	20240417	143600	1688396320	9860	9860	9860	9860	0
321	20240417	143500	1688396320	9860	9860	9860	9860	80
322	20240417	143400	1687607520	9860	9880	9880	9790	501
323	20240417	143300	1682697470	9780	9870	9870	9780	1312
324	20240417	143200	1669782550	9870	9870	9870	9870	0
325	20240417	143100	1669782550	9870	9870	9870	9870	25
326	20240417	143000	1669535800	9870	9870	9870	9870	1
327	20240417	142900	1669525930	9850	9850	9850	9850	0
328	20240417	142800	1669525930	9850	9850	9850	9850	135
329	20240417	142700	1668196180	9880	9880	9880	9880	1
330	20240417	142600	1668186300	9880	9880	9880	9880	0
331	20240417	142500	1668186300	9880	9810	9880	9810	360
332	20240417	142400	1664630700	9870	9830	9870	9830	50
333	20240417	142300	1664137240	9810	9810	9810	9810	0
334	20240417	142200	1664137240	9810	9830	9830	9810	606
335	20240417	142100	1658182900	9880	9880	9880	9880	0
336	20240417	142000	1658182900	9880	9880	9880	9880	30
337	20240417	141900	1657886500	9820	9820	9820	9820	0
338	20240417	141800	1657886500	9820	9820	9820	9820	0
339	20240417	141700	1657886500	9820	9820	9820	9820	45
340	20240417	141600	1657444600	9820	9830	9830	9820	410
341	20240417	141500	1653416290	9890	9890	9890	9890	2
342	20240417	141400	1653396510	9830	9890	9890	9830	20
343	20240417	141300	1653199450	9860	9890	9890	9860	22
344	20240417	141200	1652982500	9860	9890	9890	9860	52
345	20240417	141100	1652469750	9920	9920	9920	9920	0
346	20240417	141000	1652469750	9920	9920	9920	9920	1
347	20240417	140900	1652459830	9920	9860	9920	9860	62
348	20240417	140800	1651848400	9920	9920	9920	9920	0
349	20240417	140700	1651848400	9920	9920	9920	9920	2
350	20240417	140600	1651828560	9930	9860	9930	9860	160
351	20240417	140500	1650250350	9930	9930	9930	9930	0
352	20240417	140400	1650250350	9930	9930	9930	9930	35
353	20240417	140300	1649902800	9900	9900	9900	9900	0
354	20240417	140200	1649902800	9900	9930	9930	9900	333
355	20240417	140100	1646600510	9990	9990	9990	9990	0
356	20240417	140000	1646600510	9990	9990	9990	9990	0
357	20240417	135900	1646600510	9990	9990	9990	9990	0
358	20240417	135800	1646600510	9990	9990	9990	9990	0
359	20240417	135700	1646600510	9990	9990	9990	9990	0
360	20240417	135600	1646600510	9990	9990	9990	9990	27
361	20240417	135500	1646330780	9990	9990	9990	9990	403
362	20240417	135400	1642304810	10000	9950	10000	9950	192
363	20240417	135300	1640394360	9950	9960	9960	9950	102
364	20240417	135200	1639378810	9960	9960	9960	9960	5
365	20240417	135100	1639329010	10000	9990	10000	9960	71
366	20240417	135000	1638621780	10000	10000	10000	10000	0
367	20240417	134900	1638621780	10000	10010	10010	10000	6750
368	20240417	134800	1571121410	10010	10010	10010	10010	59
369	20240417	134700	1570530820	10010	10030	10030	10010	55
370	20240417	134600	1569980030	10070	9970	10070	9970	2690
371	20240417	134500	1543090920	9970	9970	9970	9970	1
372	20240417	134400	1543080950	9970	9970	9970	9970	0
373	20240417	134300	1543080950	9970	9970	9970	9970	0
374	20240417	134200	1543080950	9970	9970	9980	9970	349
375	20240417	134100	1539601000	9970	9960	9970	9960	105
376	20240417	134000	1538554380	9970	9970	9970	9970	100
377	20240417	133900	1537557380	9950	9930	9950	9930	1639
378	20240417	133800	1521262110	9910	9910	9910	9910	0
379	20240417	133700	1521262110	9910	9900	9910	9900	20
380	20240417	133600	1521063920	9930	9930	9930	9930	0
381	20240417	133500	1521063920	9930	9930	9930	9930	0
382	20240417	133400	1521063920	9930	9930	9930	9930	17
383	20240417	133300	1520895110	9930	9910	9930	9870	372
384	20240417	133200	1517203780	9910	9910	9910	9910	15
385	20240417	133100	1517055130	9900	9900	9900	9900	95
386	20240417	133000	1516114630	9900	9900	9910	9890	1695
387	20240417	132900	1499332740	9850	9830	9850	9830	834
388	20240417	132800	1491123840	9820	9810	9820	9810	286
389	20240417	132700	1488317180	9810	9810	9810	9810	0
390	20240417	132600	1488317180	9810	9770	9810	9770	320
391	20240417	132500	1485183270	9770	9770	9770	9770	0
392	20240417	132400	1485183270	9770	9790	9790	9770	514
393	20240417	132300	1480158210	9790	9790	9790	9790	18
394	20240417	132200	1479981990	9790	9790	9790	9790	9
395	20240417	132100	1479893880	9800	9800	9800	9800	0
396	20240417	132000	1479893880	9800	9800	9800	9800	0
397	20240417	131900	1479893880	9800	9710	9800	9710	2234
398	20240417	131800	1458118750	9700	9700	9700	9700	31
399	20240417	131700	1457818050	9690	9690	9690	9690	32
400	20240417	131600	1457507970	9690	9690	9690	9690	0
401	20240417	131500	1457507970	9690	9690	9690	9690	1
402	20240417	131400	1457498280	9680	9680	9680	9680	0
403	20240417	131300	1457498280	9680	9680	9680	9680	0
404	20240417	131200	1457498280	9680	9660	9710	9650	360
405	20240417	131100	1454016750	9700	9700	9700	9700	272
406	20240417	131000	1451378350	9700	9700	9700	9700	195
407	20240417	130900	1449486850	9710	9700	9710	9700	344
408	20240417	130800	1446147140	9700	9700	9710	9700	1157
409	20240417	130700	1434920080	9710	9710	9710	9710	315
410	20240417	130600	1431861430	9700	9610	9700	9610	942
411	20240417	130500	1422733600	9610	9610	9610	9610	0
412	20240417	130400	1422733600	9610	9610	9610	9610	80
413	20240417	130300	1421964800	9620	9620	9620	9620	99
414	20240417	130200	1421012420	9700	9700	9700	9700	51
415	20240417	130100	1420517720	9720	9720	9720	9720	10
416	20240417	130000	1420420520	9610	9660	9710	9610	60
417	20240417	125900	1419842000	9730	9720	9730	9720	20
418	20240417	125800	1419647500	9750	9720	9750	9720	61
419	20240417	125700	1419052820	9700	9590	9700	9590	411
420	20240417	125600	1415078120	9560	9510	9560	9510	1332
421	20240417	125500	1402379010	9500	9550	9550	9410	1583
422	20240417	125400	1387380970	9600	9620	9650	9600	1242
423	20240417	125300	1375411280	9600	9480	9620	9460	3856
424	20240417	125200	1338534850	9510	9520	9520	9460	313
425	20240417	125100	1335573110	9540	9540	9540	9540	1
426	20240417	125000	1335563570	9540	9540	9540	9540	14
427	20240417	124900	1335430010	9500	9420	9550	9380	1283
428	20240417	124800	1323270930	9430	9410	9430	9380	415
429	20240417	124700	1319375680	9410	9400	9410	9400	57
430	20240417	124600	1318839870	9430	9390	9430	9390	70
431	20240417	124500	1318182530	9440	9430	9440	9380	944
432	20240417	124400	1309319630	9430	9400	9430	9400	152
433	20240417	124300	1307888280	9390	9400	9400	9380	826
434	20240417	124200	1300131890	9400	9400	9400	9400	375
435	20240417	124100	1296606890	9390	9410	9450	9390	2016
436	20240417	124000	1277657230	9460	9460	9460	9460	0
437	20240417	123900	1277657230	9460	9460	9460	9460	0
438	20240417	123800	1277657230	9460	9560	9590	9460	7018
439	20240417	123700	1210865890	9560	9640	9640	9560	1508
440	20240417	123600	1196416230	9630	9600	9630	9560	2750
441	20240417	123500	1170069980	9580	9610	9640	9550	8888
442	20240417	123400	1084936060	9610	10170	10300	9560	39104
443	20240417	123300	700031930	10140	10500	10590	9840	35719
444	20240417	123200	333333470	10300	10300	10300	10300	0
445	20240417	123100	333333470	10300	9940	10320	9940	8867
446	20240417	123000	243819880	9940	9730	9950	9730	1541
447	20240417	122900	228686760	9640	9740	9740	9640	194
448	20240417	122800	226807180	9730	9730	9730	9730	0
449	20240417	122700	226807180	9730	9650	9730	9650	14387
450	20240417	122600	87421890	9640	9640	9640	9640	0
451	20240417	122500	87421890	9640	9640	9640	9640	0
452	20240417	122400	87421890	9640	9640	9640	9640	0
453	20240417	122300	87421890	9640	9640	9640	9640	0
454	20240417	122200	87421890	9640	9620	9640	9620	252
455	20240417	122100	84992640	9610	9610	9610	9610	0
456	20240417	122000	84992640	9610	9610	9610	9610	0
457	20240417	121900	84992640	9610	9610	9610	9610	55
458	20240417	121800	84464090	9610	9610	9610	9610	200
459	20240417	121700	82542090	9610	9590	9610	9590	2980
460	20240417	121600	53937490	9580	9580	9580	9580	0
461	20240417	121500	53937490	9580	9580	9580	9580	0
462	20240417	121400	53937490	9580	9580	9580	9580	100
463	20240417	121300	52979490	9570	9570	9570	9570	0
464	20240417	121200	52979490	9570	9570	9570	9570	0
465	20240417	121100	52979490	9570	9570	9570	9570	0
466	20240417	121000	52979490	9570	9570	9570	9570	0
467	20240417	120900	52979490	9570	9570	9570	9570	0
468	20240417	120800	52979490	9570	9570	9570	9570	0
469	20240417	120700	52979490	9570	9570	9570	9570	0
470	20240417	120600	52979490	9570	9570	9570	9570	0
471	20240417	120500	52979490	9570	9570	9570	9570	0
472	20240417	120400	52979490	9570	9570	9570	9570	0
473	20240417	120300	52979490	9570	9570	9570	9570	0
474	20240417	120200	52979490	9570	9570	9570	9570	0
475	20240417	120100	52979490	9570	9570	9570	9570	0
476	20240417	120000	52979490	9570	9570	9570	9570	0
477	20240417	115900	52979490	9570	9570	9570	9570	0
478	20240417	115800	52979490	9570	9570	9570	9570	0
479	20240417	115700	52979490	9570	9570	9570	9570	0
480	20240417	115600	52979490	9570	9570	9570	9570	0
481	20240417	115500	52979490	9570	9570	9570	9570	0
482	20240417	115400	52979490	9570	9570	9570	9570	0
483	20240417	115300	52979490	9570	9570	9570	9570	0
484	20240417	115200	52979490	9570	9570	9570	9570	0
485	20240417	115100	52979490	9570	9570	9570	9570	0
486	20240417	115000	52979490	9570	9570	9570	9570	0
487	20240417	114900	52979490	9570	9570	9570	9570	0
488	20240417	114800	52979490	9570	9570	9570	9570	0
489	20240417	114700	52979490	9570	9570	9570	9570	0
490	20240417	114600	52979490	9570	9570	9570	9570	0
491	20240417	114500	52979490	9570	9570	9570	9570	0
492	20240417	114400	52979490	9570	9570	9570	9570	0
493	20240417	114300	52979490	9570	9570	9570	9570	0
494	20240417	114200	52979490	9570	9570	9570	9570	0
495	20240417	114100	52979490	9570	9570	9570	9570	0
496	20240417	114000	52979490	9570	9570	9570	9570	0
497	20240417	113900	52979490	9570	9570	9570	9570	0
498	20240417	113800	52979490	9570	9570	9570	9570	0
499	20240417	113700	52979490	9570	9570	9570	9570	0
500	20240417	113600	52979490	9570	9570	9570	9570	0
501	20240417	113500	52979490	9570	9570	9570	9570	0
502	20240417	113400	52979490	9570	9570	9570	9570	0
503	20240417	113300	52979490	9570	9590	9590	9570	47
504	20240417	113200	52529680	9600	9600	9600	9600	5
505	20240417	113100	52481680	9590	9590	9590	9590	0
506	20240417	113000	52481680	9590	9590	9590	9590	0
507	20240417	112900	52481680	9590	9590	9590	9590	0
508	20240417	112800	52481680	9590	9590	9590	9590	0
509	20240417	112700	52481680	9590	9590	9590	9590	15
510	20240417	112600	52337830	9590	9590	9590	9590	0
511	20240417	112500	52337830	9590	9590	9590	9590	0
512	20240417	112400	52337830	9590	9590	9590	9590	0
513	20240417	112300	52337830	9590	9590	9590	9590	0
514	20240417	112200	52337830	9590	9590	9590	9590	1
515	20240417	112100	52328240	9600	9600	9600	9600	0
516	20240417	112000	52328240	9600	9600	9600	9600	0
517	20240417	111900	52328240	9600	9600	9600	9600	0
518	20240417	111800	52328240	9600	9600	9600	9600	0
519	20240417	111700	52328240	9600	9600	9600	9600	0
520	20240417	111600	52328240	9600	9600	9600	9600	0
521	20240417	111500	52328240	9600	9600	9600	9600	0
522	20240417	111400	52328240	9600	9600	9600	9600	0
523	20240417	111300	52328240	9600	9600	9600	9600	0
524	20240417	111200	52328240	9600	9600	9600	9600	0
525	20240417	111100	52328240	9600	9600	9600	9600	1
526	20240417	111000	52318640	9600	9600	9600	9600	0
527	20240417	110900	52318640	9600	9600	9600	9600	5
528	20240417	110800	52270640	9590	9590	9590	9590	0
529	20240417	110700	52270640	9590	9590	9590	9590	0
530	20240417	110600	52270640	9590	9590	9590	9590	0
531	20240417	110500	52270640	9590	9590	9590	9590	0
532	20240417	110400	52270640	9590	9590	9590	9590	0
533	20240417	110300	52270640	9590	9590	9590	9590	0
534	20240417	110200	52270640	9590	9590	9590	9590	0
535	20240417	110100	52270640	9590	9590	9590	9590	0
536	20240417	110000	52270640	9590	9590	9590	9590	0
537	20240417	105900	52270640	9590	9590	9590	9590	0
538	20240417	105800	52270640	9590	9590	9590	9590	142
539	20240417	105700	50908860	9570	9570	9570	9570	52
540	20240417	105600	50411220	9560	9560	9560	9560	0
541	20240417	105500	50411220	9560	9560	9560	9560	2
542	20240417	105400	50392100	9570	9570	9570	9570	0
543	20240417	105300	50392100	9570	9570	9570	9570	0
544	20240417	105200	50392100	9570	9570	9570	9570	0
545	20240417	105100	50392100	9570	9570	9570	9570	0
546	20240417	105000	50392100	9570	9570	9570	9570	0
547	20240417	104900	50392100	9570	9570	9570	9570	0
548	20240417	104800	50392100	9570	9570	9570	9570	0
549	20240417	104700	50392100	9570	9570	9570	9570	0
550	20240417	104600	50392100	9570	9570	9570	9570	0
551	20240417	104500	50392100	9570	9570	9570	9570	0
552	20240417	104400	50392100	9570	9570	9570	9570	0
553	20240417	104300	50392100	9570	9570	9570	9570	0
554	20240417	104200	50392100	9570	9570	9570	9570	0
555	20240417	104100	50392100	9570	9570	9570	9570	0
556	20240417	104000	50392100	9570	9570	9570	9570	0
557	20240417	103900	50392100	9570	9570	9570	9570	0
558	20240417	103800	50392100	9570	9570	9570	9570	2
559	20240417	103700	50372960	9580	9580	9580	9580	50
560	20240417	103600	49893960	9590	9590	9590	9590	0
561	20240417	103500	49893960	9590	9590	9590	9590	0
562	20240417	103400	49893960	9590	9590	9590	9590	0
563	20240417	103300	49893960	9590	9590	9590	9590	0
564	20240417	103200	49893960	9590	9590	9590	9590	0
565	20240417	103100	49893960	9590	9590	9590	9590	0
566	20240417	103000	49893960	9590	9590	9590	9590	0
567	20240417	102900	49893960	9590	9590	9590	9590	0
568	20240417	102800	49893960	9590	9590	9590	9590	0
569	20240417	102700	49893960	9590	9590	9590	9590	3
570	20240417	102600	49865190	9590	9590	9590	9590	0
571	20240417	102500	49865190	9590	9610	9610	9590	147
572	20240417	102400	48453960	9620	9620	9620	9620	0
573	20240417	102300	48453960	9620	9620	9620	9620	0
574	20240417	102200	48453960	9620	9620	9620	9620	0
575	20240417	102100	48453960	9620	9620	9620	9620	0
576	20240417	102000	48453960	9620	9630	9630	9620	55
577	20240417	101900	47924810	9620	9620	9620	9620	0
578	20240417	101800	47924810	9620	9620	9620	9620	0
579	20240417	101700	47924810	9620	9620	9620	9620	0
580	20240417	101600	47924810	9620	9620	9620	9620	100
581	20240417	101500	46962810	9620	9610	9620	9610	100
582	20240417	101400	46001310	9630	9630	9630	9630	0
583	20240417	101300	46001310	9630	9630	9630	9630	0
584	20240417	101200	46001310	9630	9630	9630	9630	0
585	20240417	101100	46001310	9630	9630	9630	9630	0
586	20240417	101000	46001310	9630	9600	9650	9560	151
587	20240417	100900	44555160	9650	9650	9650	9650	0
588	20240417	100800	44555160	9650	9650	9650	9650	19
589	20240417	100700	44371810	9650	9650	9650	9650	0
590	20240417	100600	44371810	9650	9650	9650	9650	0
591	20240417	100500	44371810	9650	9650	9650	9650	518
592	20240417	100400	39373110	9650	9650	9650	9650	0
593	20240417	100300	39373110	9650	9640	9650	9640	7
594	20240417	100200	39305570	9560	9560	9560	9560	1
595	20240417	100100	39296010	9650	9650	9650	9650	0
596	20240417	100000	39296010	9650	9650	9650	9650	7
597	20240417	095900	39228460	9650	9650	9650	9650	0
598	20240417	095800	39228460	9650	9650	9650	9650	100
599	20240417	095700	38263460	9650	9650	9650	9650	0
600	20240417	095600	38263460	9650	9650	9650	9650	0
601	20240417	095500	38263460	9650	9650	9650	9650	0
602	20240417	095400	38263460	9650	9650	9650	9650	0
603	20240417	095300	38263460	9650	9650	9650	9650	0
604	20240417	095200	38263460	9650	9650	9650	9650	9
605	20240417	095100	38176610	9650	9650	9650	9650	0
606	20240417	095000	38176610	9650	9650	9650	9650	0
607	20240417	094900	38176610	9650	9650	9650	9650	0
608	20240417	094800	38176610	9650	9650	9650	9650	0
609	20240417	094700	38176610	9650	9650	9650	9650	0
610	20240417	094600	38176610	9650	9650	9650	9650	0
611	20240417	094500	38176610	9650	9600	9650	9600	65
612	20240417	094400	37549460	9600	9600	9600	9600	30
613	20240417	094300	37261460	9600	9600	9600	9600	20
614	20240417	094200	37069460	9600	9600	9600	9600	0
615	20240417	094100	37069460	9600	9550	9600	9550	80
616	20240417	094000	36303280	9600	9450	9600	9450	12
617	20240417	093900	36189580	9590	9590	9600	9590	5
618	20240417	093800	36141610	9450	9450	9450	9450	0
619	20240417	093700	36141610	9450	9430	9500	9430	2010
620	20240417	093600	17069410	9340	9340	9340	9340	0
621	20240417	093500	17069410	9340	9340	9340	9340	0
622	20240417	093400	17069410	9340	9340	9340	9340	1
623	20240417	093300	17060070	9440	9440	9440	9440	0
624	20240417	093200	17060070	9440	9440	9440	9440	0
625	20240417	093100	17060070	9440	9440	9440	9440	0
626	20240417	093000	17060070	9440	9440	9440	9440	0
627	20240417	092900	17060070	9440	9440	9440	9440	0
628	20240417	092800	17060070	9440	9450	9450	9320	471
629	20240417	092700	12665000	9470	9470	9470	9470	0
630	20240417	092600	12665000	9470	9470	9470	9470	0
631	20240417	092500	12665000	9470	9470	9470	9470	0
632	20240417	092400	12665000	9470	9470	9470	9470	0
633	20240417	092300	12665000	9470	9440	9470	9440	44
634	20240417	092200	12248950	9350	9350	9350	9350	0
635	20240417	092100	12248950	9350	9350	9350	9350	0
636	20240417	092000	12248950	9350	9350	9350	9350	0
637	20240417	091900	12248950	9350	9350	9350	9350	1
638	20240417	091800	12239600	9450	9450	9450	9450	0
639	20240417	091700	12239600	9450	9450	9450	9450	0
640	20240417	091600	12239600	9450	9450	9450	9450	0
641	20240417	091500	12239600	9450	9450	9450	9450	0
642	20240417	091400	12239600	9450	9450	9450	9450	0
643	20240417	091300	12239600	9450	9450	9450	9450	0
644	20240417	091200	12239600	9450	9450	9450	9450	0
645	20240417	091100	12239600	9450	9470	9470	9450	55
646	20240417	091000	11719750	9470	9470	9470	9470	0
647	20240417	090900	11719750	9470	9470	9470	9470	15
648	20240417	090800	11577700	9340	9340	9340	9340	0
649	20240417	090700	11577700	9340	9350	9350	9340	2
650	20240417	090600	11559010	9340	9400	9400	9340	1001
651	20240417	090500	2149670	9340	9340	9340	9340	0
652	20240417	090400	2149670	9340	9340	9350	9340	28
653	20240417	090300	1888000	9440	9440	9440	9440	0
654	20240417	090200	1888000	9440	9440	9440	9440	0
655	20240417	090100	1888000	9440	9440	9440	9440	0
656	20240417	090000	1888000	9440	9440	9440	9440	200