KissMeData/109820/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	195500	55520415	2500	2500	2500	2500	387
3	20240417	195400	55520415	2500	2500	2500	2500	0
4	20240417	195300	55520415	2500	2500	2500	2500	0
5	20240417	195200	55520415	2500	2500	2500	2500	0
6	20240417	195100	55520415	2500	2500	2500	2500	0
7	20240417	195000	55520415	2500	2500	2500	2500	0
8	20240417	194900	55520415	2500	2500	2500	2500	0
9	20240417	194800	55520415	2500	2500	2500	2500	0
10	20240417	194700	55520415	2500	2500	2500	2500	0
11	20240417	194600	55520415	2500	2500	2500	2500	0
12	20240417	194500	55520415	2500	2500	2500	2500	0
13	20240417	194400	55520415	2500	2500	2500	2500	0
14	20240417	194300	55520415	2500	2500	2500	2500	0
15	20240417	194200	55520415	2500	2500	2500	2500	0
16	20240417	194100	55520415	2500	2500	2500	2500	0
17	20240417	194000	55520415	2500	2500	2500	2500	0
18	20240417	193900	55520415	2500	2500	2500	2500	0
19	20240417	193800	55520415	2500	2500	2500	2500	0
20	20240417	193700	55520415	2500	2500	2500	2500	0
21	20240417	193600	55520415	2500	2500	2500	2500	0
22	20240417	193500	55520415	2500	2500	2500	2500	0
23	20240417	193400	55520415	2500	2500	2500	2500	0
24	20240417	193300	55520415	2500	2500	2500	2500	0
25	20240417	193200	55520415	2500	2500	2500	2500	0
26	20240417	193100	55520415	2500	2500	2500	2500	0
27	20240417	193000	55520415	2500	2500	2500	2500	0
28	20240417	192900	55520415	2500	2500	2500	2500	0
29	20240417	192800	55520415	2500	2500	2500	2500	0
30	20240417	192700	55520415	2500	2500	2500	2500	0
31	20240417	192600	55520415	2500	2500	2500	2500	0
32	20240417	192500	55520415	2500	2500	2500	2500	387
33	20240417	192400	55520415	2500	2500	2500	2500	0
34	20240417	192300	55520415	2500	2500	2500	2500	0
35	20240417	192200	55520415	2500	2500	2500	2500	0
36	20240417	192100	55520415	2500	2500	2500	2500	0
37	20240417	192000	55520415	2500	2500	2500	2500	0
38	20240417	191900	55520415	2500	2500	2500	2500	0
39	20240417	191800	55520415	2500	2500	2500	2500	0
40	20240417	191700	55520415	2500	2500	2500	2500	0
41	20240417	191600	55520415	2500	2500	2500	2500	0
42	20240417	191500	55520415	2500	2500	2500	2500	0
43	20240417	191400	55520415	2500	2500	2500	2500	0
44	20240417	191300	55520415	2500	2500	2500	2500	0
45	20240417	191200	55520415	2500	2500	2500	2500	0
46	20240417	191100	55520415	2500	2500	2500	2500	0
47	20240417	191000	55520415	2500	2500	2500	2500	0
48	20240417	190900	55520415	2500	2500	2500	2500	0
49	20240417	190800	55520415	2500	2500	2500	2500	0
50	20240417	190700	55520415	2500	2500	2500	2500	0
51	20240417	190600	55520415	2500	2500	2500	2500	0
52	20240417	190500	55520415	2500	2500	2500	2500	0
53	20240417	190400	55520415	2500	2500	2500	2500	0
54	20240417	190300	55520415	2500	2500	2500	2500	0
55	20240417	190200	55520415	2500	2500	2500	2500	0
56	20240417	190100	55520415	2500	2500	2500	2500	0
57	20240417	190000	55520415	2500	2500	2500	2500	0
58	20240417	185900	55520415	2500	2500	2500	2500	0
59	20240417	185800	55520415	2500	2500	2500	2500	0
60	20240417	185700	55520415	2500	2500	2500	2500	0
61	20240417	185600	55520415	2500	2500	2500	2500	0
62	20240417	185500	55520415	2500	2500	2500	2500	387
63	20240417	185400	55520415	2500	2500	2500	2500	0
64	20240417	185300	55520415	2500	2500	2500	2500	0
65	20240417	185200	55520415	2500	2500	2500	2500	0
66	20240417	185100	55520415	2500	2500	2500	2500	0
67	20240417	185000	55520415	2500	2500	2500	2500	0
68	20240417	184900	55520415	2500	2500	2500	2500	0
69	20240417	184800	55520415	2500	2500	2500	2500	0
70	20240417	184700	55520415	2500	2500	2500	2500	0
71	20240417	184600	55520415	2500	2500	2500	2500	0
72	20240417	184500	55520415	2500	2500	2500	2500	0
73	20240417	184400	55520415	2500	2500	2500	2500	0
74	20240417	184300	55520415	2500	2500	2500	2500	0
75	20240417	184200	55520415	2500	2500	2500	2500	0
76	20240417	184100	55520415	2500	2500	2500	2500	0
77	20240417	184000	55520415	2500	2500	2500	2500	0
78	20240417	183900	55520415	2500	2500	2500	2500	0
79	20240417	183800	55520415	2500	2500	2500	2500	0
80	20240417	183700	55520415	2500	2500	2500	2500	0
81	20240417	183600	55520415	2500	2500	2500	2500	0
82	20240417	183500	55520415	2500	2500	2500	2500	0
83	20240417	183400	55520415	2500	2500	2500	2500	0
84	20240417	183300	55520415	2500	2500	2500	2500	0
85	20240417	183200	55520415	2500	2500	2500	2500	0
86	20240417	183100	55520415	2500	2500	2500	2500	0
87	20240417	183000	55520415	2500	2500	2500	2500	0
88	20240417	182900	55520415	2500	2500	2500	2500	0
89	20240417	182800	55520415	2500	2500	2500	2500	0
90	20240417	182700	55520415	2500	2500	2500	2500	0
91	20240417	182600	55520415	2500	2500	2500	2500	0
92	20240417	182500	55520415	2500	2500	2500	2500	387
93	20240417	182400	55520415	2500	2500	2500	2500	0
94	20240417	182300	55520415	2500	2500	2500	2500	0
95	20240417	182200	55520415	2500	2500	2500	2500	0
96	20240417	182100	55520415	2500	2500	2500	2500	0
97	20240417	182000	55520415	2500	2500	2500	2500	0
98	20240417	181900	55520415	2500	2500	2500	2500	0
99	20240417	181800	55520415	2500	2500	2500	2500	0
100	20240417	181700	55520415	2500	2500	2500	2500	0
101	20240417	181600	55520415	2500	2500	2500	2500	0
102	20240417	181500	55520415	2500	2500	2500	2500	0
103	20240417	181400	55520415	2500	2500	2500	2500	0
104	20240417	181300	55520415	2500	2500	2500	2500	0
105	20240417	181200	55520415	2500	2500	2500	2500	0
106	20240417	181100	55520415	2500	2500	2500	2500	0
107	20240417	181000	55520415	2500	2500	2500	2500	0
108	20240417	180900	55520415	2500	2500	2500	2500	0
109	20240417	180800	55520415	2500	2500	2500	2500	0
110	20240417	180700	55520415	2500	2500	2500	2500	0
111	20240417	180600	55520415	2500	2500	2500	2500	0
112	20240417	180500	55520415	2500	2500	2500	2500	0
113	20240417	180400	55520415	2500	2500	2500	2500	0
114	20240417	180300	55520415	2500	2500	2500	2500	0
115	20240417	180200	55520415	2500	2500	2500	2500	0
116	20240417	180100	55520415	2500	2500	2500	2500	0
117	20240417	180000	55520415	2500	2500	2500	2500	0
118	20240417	175900	55520415	2500	2500	2500	2500	0
119	20240417	175800	55520415	2500	2500	2500	2500	0
120	20240417	175700	55520415	2500	2500	2500	2500	0
121	20240417	175600	55520415	2500	2500	2500	2500	0
122	20240417	175500	55520415	2500	2500	2500	2500	387
123	20240417	175400	55520415	2500	2500	2500	2500	0
124	20240417	175300	55520415	2500	2500	2500	2500	0
125	20240417	175200	55520415	2500	2500	2500	2500	0
126	20240417	175100	55520415	2500	2500	2500	2500	0
127	20240417	175000	55520415	2500	2500	2500	2500	0
128	20240417	174900	55520415	2500	2500	2500	2500	0
129	20240417	174800	55520415	2500	2500	2500	2500	0
130	20240417	174700	55520415	2500	2500	2500	2500	0
131	20240417	174600	55520415	2500	2500	2500	2500	0
132	20240417	174500	55520415	2500	2500	2500	2500	0
133	20240417	174400	55520415	2500	2500	2500	2500	0
134	20240417	174300	55520415	2500	2500	2500	2500	0
135	20240417	174200	55520415	2500	2500	2500	2500	0
136	20240417	174100	55520415	2500	2500	2500	2500	0
137	20240417	174000	55520415	2500	2500	2500	2500	0
138	20240417	173900	55520415	2500	2500	2500	2500	0
139	20240417	173800	55520415	2500	2500	2500	2500	0
140	20240417	173700	55520415	2500	2500	2500	2500	0
141	20240417	173600	55520415	2500	2500	2500	2500	0
142	20240417	173500	55520415	2500	2500	2500	2500	0
143	20240417	173400	55520415	2500	2500	2500	2500	0
144	20240417	173300	55520415	2500	2500	2500	2500	0
145	20240417	173200	55520415	2500	2500	2500	2500	0
146	20240417	173100	55520415	2500	2500	2500	2500	0
147	20240417	173000	55520415	2500	2500	2500	2500	0
148	20240417	172900	55520415	2500	2500	2500	2500	0
149	20240417	172800	55520415	2500	2500	2500	2500	0
150	20240417	172700	55520415	2500	2500	2500	2500	0
151	20240417	172600	55520415	2500	2500	2500	2500	0
152	20240417	172500	55520415	2500	2500	2500	2500	387
153	20240417	172400	55520415	2500	2500	2500	2500	0
154	20240417	172300	55520415	2500	2500	2500	2500	0
155	20240417	172200	55520415	2500	2500	2500	2500	0
156	20240417	172100	55520415	2500	2500	2500	2500	0
157	20240417	172000	55520415	2500	2500	2500	2500	0
158	20240417	171900	55520415	2500	2500	2500	2500	0
159	20240417	171800	55520415	2500	2500	2500	2500	0
160	20240417	171700	55520415	2500	2500	2500	2500	0
161	20240417	171600	55520415	2500	2500	2500	2500	0
162	20240417	171500	55520415	2500	2500	2500	2500	0
163	20240417	171400	55520415	2500	2500	2500	2500	0
164	20240417	171300	55520415	2500	2500	2500	2500	0
165	20240417	171200	55520415	2500	2500	2500	2500	0
166	20240417	171100	55520415	2500	2500	2500	2500	0
167	20240417	171000	55520415	2500	2500	2500	2500	0
168	20240417	170900	55520415	2500	2500	2500	2500	0
169	20240417	170800	55520415	2500	2500	2500	2500	0
170	20240417	170700	55520415	2500	2500	2500	2500	0
171	20240417	170600	55520415	2500	2500	2500	2500	0
172	20240417	170500	55520415	2500	2500	2500	2500	0
173	20240417	170400	55520415	2500	2500	2500	2500	0
174	20240417	170300	55520415	2500	2500	2500	2500	0
175	20240417	170200	55520415	2500	2500	2500	2500	0
176	20240417	170100	55520415	2500	2500	2500	2500	0
177	20240417	170000	55520415	2500	2500	2500	2500	0
178	20240417	165900	55520415	2500	2500	2500	2500	0
179	20240417	165800	55520415	2500	2500	2500	2500	0
180	20240417	165700	55520415	2500	2500	2500	2500	0
181	20240417	165600	55520415	2500	2500	2500	2500	0
182	20240417	165500	55520415	2500	2500	2500	2500	387
183	20240417	165400	55520415	2500	2500	2500	2500	0
184	20240417	165300	55520415	2500	2500	2500	2500	0
185	20240417	165200	55520415	2500	2500	2500	2500	0
186	20240417	165100	55520415	2500	2500	2500	2500	0
187	20240417	165000	55520415	2500	2500	2500	2500	0
188	20240417	164900	55520415	2500	2500	2500	2500	0
189	20240417	164800	55520415	2500	2500	2500	2500	0
190	20240417	164700	55520415	2500	2500	2500	2500	0
191	20240417	164600	55520415	2500	2500	2500	2500	0
192	20240417	164500	55520415	2500	2500	2500	2500	0
193	20240417	164400	55520415	2500	2500	2500	2500	0
194	20240417	164300	55520415	2500	2500	2500	2500	0
195	20240417	164200	55520415	2500	2500	2500	2500	0
196	20240417	164100	55520415	2500	2500	2500	2500	0
197	20240417	164000	55520415	2500	2500	2500	2500	0
198	20240417	163900	55520415	2500	2500	2500	2500	0
199	20240417	163800	55520415	2500	2500	2500	2500	0
200	20240417	163700	55520415	2500	2500	2500	2500	0
201	20240417	163600	55520415	2500	2500	2500	2500	0
202	20240417	163500	55520415	2500	2500	2500	2500	0
203	20240417	163400	55520415	2500	2500	2500	2500	0
204	20240417	163300	55520415	2500	2500	2500	2500	0
205	20240417	163200	55520415	2500	2500	2500	2500	0
206	20240417	163100	55520415	2500	2500	2500	2500	0
207	20240417	163000	55520415	2500	2500	2500	2500	0
208	20240417	162900	55520415	2500	2500	2500	2500	0
209	20240417	162800	55520415	2500	2500	2500	2500	0
210	20240417	162700	55520415	2500	2500	2500	2500	0
211	20240417	162600	55520415	2500	2500	2500	2500	0
212	20240417	162500	55520415	2500	2500	2500	2500	387
213	20240417	162400	55520415	2500	2500	2500	2500	0
214	20240417	162300	55520415	2500	2500	2500	2500	0
215	20240417	162200	55520415	2500	2500	2500	2500	0
216	20240417	162100	55520415	2500	2500	2500	2500	0
217	20240417	162000	55520415	2500	2500	2500	2500	0
218	20240417	161900	55520415	2500	2500	2500	2500	0
219	20240417	161800	55520415	2500	2500	2500	2500	0
220	20240417	161700	55520415	2500	2500	2500	2500	0
221	20240417	161600	55520415	2500	2500	2500	2500	0
222	20240417	161500	55520415	2500	2500	2500	2500	0
223	20240417	161400	55520415	2500	2500	2500	2500	0
224	20240417	161300	55520415	2500	2500	2500	2500	0
225	20240417	161200	55520415	2500	2500	2500	2500	0
226	20240417	161100	55520415	2500	2500	2500	2500	0
227	20240417	161000	55520415	2500	2500	2500	2500	0
228	20240417	160900	55520415	2500	2500	2500	2500	0
229	20240417	160800	55520415	2500	2500	2500	2500	0
230	20240417	160700	55520415	2500	2500	2500	2500	0
231	20240417	160600	55520415	2500	2500	2500	2500	0
232	20240417	160500	55520415	2500	2500	2500	2500	0
233	20240417	160400	55520415	2500	2500	2500	2500	0
234	20240417	160300	55520415	2500	2500	2500	2500	0
235	20240417	160200	55520415	2500	2500	2500	2500	0
236	20240417	160100	55520415	2500	2500	2500	2500	0
237	20240417	160000	55520415	2500	2500	2500	2500	0
238	20240417	155900	55520415	2500	2500	2500	2500	0
239	20240417	155800	55520415	2500	2500	2500	2500	0
240	20240417	155700	55520415	2500	2500	2500	2500	0
241	20240417	155600	55520415	2500	2500	2500	2500	0
242	20240417	155500	55520415	2500	2500	2500	2500	387
243	20240417	155400	55520415	2500	2500	2500	2500	0
244	20240417	155300	55520415	2500	2500	2500	2500	0
245	20240417	155200	55520415	2500	2500	2500	2500	0
246	20240417	155100	55520415	2500	2500	2500	2500	0
247	20240417	155000	55520415	2500	2500	2500	2500	0
248	20240417	154900	55520415	2500	2500	2500	2500	0
249	20240417	154800	55520415	2500	2500	2500	2500	0
250	20240417	154700	55520415	2500	2500	2500	2500	0
251	20240417	154600	55520415	2500	2500	2500	2500	0
252	20240417	154500	55520415	2500	2500	2500	2500	0
253	20240417	154400	55520415	2500	2500	2500	2500	0
254	20240417	154300	55520415	2500	2500	2500	2500	0
255	20240417	154200	55520415	2500	2500	2500	2500	0
256	20240417	154100	55520415	2500	2500	2500	2500	0
257	20240417	154000	55520415	2500	2500	2500	2500	0
258	20240417	153900	55520415	2500	2500	2500	2500	0
259	20240417	153800	55520415	2500	2500	2500	2500	0
260	20240417	153700	55520415	2500	2500	2500	2500	0
261	20240417	153600	55520415	2500	2500	2500	2500	0
262	20240417	153500	55520415	2500	2500	2500	2500	0
263	20240417	153400	55520415	2500	2500	2500	2500	0
264	20240417	153300	55520415	2500	2500	2500	2500	0
265	20240417	153200	55520415	2500	2500	2500	2500	0
266	20240417	153100	55520415	2500	2500	2500	2500	0
267	20240417	153000	55520415	2500	2500	2500	2500	387
268	20240417	152900	54552915	2500	2500	2500	2500	0
269	20240417	152800	54552915	2500	2500	2500	2500	0
270	20240417	152700	54552915	2500	2500	2500	2500	0
271	20240417	152600	54552915	2500	2500	2500	2500	0
272	20240417	152500	54552915	2500	2500	2500	2500	0
273	20240417	152400	54552915	2500	2500	2500	2500	0
274	20240417	152300	54552915	2500	2500	2500	2500	0
275	20240417	152200	54552915	2500	2500	2500	2500	0
276	20240417	152100	54552915	2500	2500	2500	2500	0
277	20240417	152000	54552915	2500	2500	2500	2500	0
278	20240417	151900	54552915	2500	2490	2500	2490	3
279	20240417	151800	54545425	2500	2500	2500	2500	0
280	20240417	151700	54545425	2500	2500	2500	2500	0
281	20240417	151600	54545425	2500	2500	2500	2500	0
282	20240417	151500	54545425	2500	2500	2500	2500	0
283	20240417	151400	54545425	2500	2495	2500	2495	2
284	20240417	151300	54540430	2490	2495	2500	2490	105
285	20240417	151200	54278950	2500	2495	2500	2495	9
286	20240417	151100	54256455	2490	2490	2490	2490	0
287	20240417	151000	54256455	2490	2495	2495	2490	3
288	20240417	150900	54248980	2485	2495	2495	2485	135
289	20240417	150800	53912475	2495	2495	2495	2495	30
290	20240417	150700	53837625	2495	2495	2495	2495	12
291	20240417	150600	53807685	2495	2495	2495	2495	100
292	20240417	150500	53558185	2495	2495	2495	2495	4
293	20240417	150400	53548205	2495	2490	2495	2490	658
294	20240417	150300	51909775	2495	2495	2495	2495	303
295	20240417	150200	51153790	2495	2500	2500	2495	135
296	20240417	150100	50816440	2500	2500	2500	2500	1685
297	20240417	150000	46603940	2505	2505	2505	2505	0
298	20240417	145900	46603940	2505	2505	2505	2505	0
299	20240417	145800	46603940	2505	2505	2505	2505	21
300	20240417	145700	46551335	2505	2505	2505	2505	5
301	20240417	145600	46538810	2505	2505	2505	2505	50
302	20240417	145500	46413560	2505	2505	2505	2505	0
303	20240417	145400	46413560	2505	2505	2505	2505	0
304	20240417	145300	46413560	2505	2505	2505	2505	0
305	20240417	145200	46413560	2505	2505	2505	2505	0
306	20240417	145100	46413560	2505	2505	2505	2505	0
307	20240417	145000	46413560	2505	2505	2505	2505	5
308	20240417	144900	46401035	2505	2505	2505	2505	1
309	20240417	144800	46398530	2500	2505	2505	2500	3301
310	20240417	144700	38142370	2510	2510	2510	2510	27
311	20240417	144600	38074600	2510	2510	2510	2510	0
312	20240417	144500	38074600	2510	2510	2510	2510	0
313	20240417	144400	38074600	2510	2510	2510	2510	0
314	20240417	144300	38074600	2510	2510	2510	2510	0
315	20240417	144200	38074600	2510	2510	2510	2510	0
316	20240417	144100	38074600	2510	2510	2510	2510	74
317	20240417	144000	37888860	2510	2510	2510	2510	0
318	20240417	143900	37888860	2510	2510	2510	2510	0
319	20240417	143800	37888860	2510	2510	2510	2510	0
320	20240417	143700	37888860	2510	2510	2510	2510	0
321	20240417	143600	37888860	2510	2510	2510	2510	0
322	20240417	143500	37888860	2510	2510	2510	2510	0
323	20240417	143400	37888860	2510	2510	2510	2510	0
324	20240417	143300	37888860	2510	2510	2510	2510	1
325	20240417	143200	37886350	2515	2515	2515	2515	0
326	20240417	143100	37886350	2515	2515	2515	2515	0
327	20240417	143000	37886350	2515	2515	2515	2515	217
328	20240417	142900	37340595	2520	2520	2520	2520	0
329	20240417	142800	37340595	2520	2520	2520	2520	0
330	20240417	142700	37340595	2520	2520	2520	2520	0
331	20240417	142600	37340595	2520	2515	2520	2515	41
332	20240417	142500	37237475	2515	2515	2515	2515	953
333	20240417	142400	34840680	2515	2515	2515	2515	0
334	20240417	142300	34840680	2515	2515	2515	2515	0
335	20240417	142200	34840680	2515	2515	2515	2515	20
336	20240417	142100	34790380	2520	2520	2520	2520	0
337	20240417	142000	34790380	2520	2520	2520	2520	0
338	20240417	141900	34790380	2520	2520	2520	2520	0
339	20240417	141800	34790380	2520	2515	2520	2515	100
340	20240417	141700	34538570	2505	2505	2505	2505	0
341	20240417	141600	34538570	2505	2505	2505	2505	0
342	20240417	141500	34538570	2505	2505	2505	2505	357
343	20240417	141400	33644285	2505	2505	2505	2505	0
344	20240417	141300	33644285	2505	2515	2515	2505	19
345	20240417	141200	33596680	2505	2505	2505	2505	0
346	20240417	141100	33596680	2505	2505	2505	2505	0
347	20240417	141000	33596680	2505	2515	2515	2505	7
348	20240417	140900	33579085	2500	2500	2500	2500	0
349	20240417	140800	33579085	2500	2500	2500	2500	49
350	20240417	140700	33456585	2500	2500	2500	2500	362
351	20240417	140600	32551585	2500	2505	2505	2500	1000
352	20240417	140500	30051050	2505	2505	2505	2505	0
353	20240417	140400	30051050	2505	2505	2505	2505	0
354	20240417	140300	30051050	2505	2505	2505	2505	210
355	20240417	140200	29525000	2500	2500	2500	2500	0
356	20240417	140100	29525000	2500	2500	2500	2500	0
357	20240417	140000	29525000	2500	2500	2500	2500	0
358	20240417	135900	29525000	2500	2510	2510	2500	800
359	20240417	135800	27521420	2510	2510	2510	2510	0
360	20240417	135700	27521420	2510	2515	2515	2510	141
361	20240417	135600	27167505	2515	2515	2515	2515	22
362	20240417	135500	27112175	2515	2520	2520	2515	7
363	20240417	135400	27094545	2520	2520	2520	2520	1
364	20240417	135300	27092025	2520	2520	2520	2520	0
365	20240417	135200	27092025	2520	2520	2520	2520	0
366	20240417	135100	27092025	2520	2520	2520	2520	50
367	20240417	135000	26966025	2520	2520	2520	2520	0
368	20240417	134900	26966025	2520	2520	2520	2520	0
369	20240417	134800	26966025	2520	2520	2520	2520	0
370	20240417	134700	26966025	2520	2520	2520	2520	0
371	20240417	134600	26966025	2520	2520	2520	2520	0
372	20240417	134500	26966025	2520	2520	2520	2520	0
373	20240417	134400	26966025	2520	2520	2520	2520	0
374	20240417	134300	26966025	2520	2520	2520	2520	0
375	20240417	134200	26966025	2520	2520	2520	2520	1
376	20240417	134100	26963505	2515	2515	2515	2515	0
377	20240417	134000	26963505	2515	2515	2515	2515	0
378	20240417	133900	26963505	2515	2515	2515	2515	0
379	20240417	133800	26963505	2515	2515	2515	2515	1
380	20240417	133700	26960990	2510	2510	2510	2510	0
381	20240417	133600	26960990	2510	2510	2510	2510	0
382	20240417	133500	26960990	2510	2510	2510	2510	0
383	20240417	133400	26960990	2510	2510	2510	2510	0
384	20240417	133300	26960990	2510	2510	2510	2510	0
385	20240417	133200	26960990	2510	2510	2510	2510	0
386	20240417	133100	26960990	2510	2510	2510	2510	0
387	20240417	133000	26960990	2510	2510	2510	2510	0
388	20240417	132900	26960990	2510	2510	2510	2510	0
389	20240417	132800	26960990	2510	2510	2510	2510	0
390	20240417	132700	26960990	2510	2510	2510	2510	56
391	20240417	132600	26820430	2510	2510	2510	2510	0
392	20240417	132500	26820430	2510	2510	2510	2510	0
393	20240417	132400	26820430	2510	2510	2510	2510	0
394	20240417	132300	26820430	2510	2510	2510	2510	0
395	20240417	132200	26820430	2510	2510	2510	2510	0
396	20240417	132100	26820430	2510	2510	2510	2510	0
397	20240417	132000	26820430	2510	2510	2510	2510	357
398	20240417	131900	25924360	2510	2510	2510	2510	4
399	20240417	131800	25914320	2520	2520	2520	2520	0
400	20240417	131700	25914320	2520	2520	2520	2520	3
401	20240417	131600	25906760	2520	2520	2520	2520	0
402	20240417	131500	25906760	2520	2520	2520	2520	0
403	20240417	131400	25906760	2520	2520	2520	2520	0
404	20240417	131300	25906760	2520	2520	2520	2520	0
405	20240417	131200	25906760	2520	2520	2520	2520	0
406	20240417	131100	25906760	2520	2520	2520	2520	10
407	20240417	131000	25881560	2520	2520	2520	2520	203
408	20240417	130900	25370000	2520	2520	2520	2520	0
409	20240417	130800	25370000	2520	2520	2520	2520	0
410	20240417	130700	25370000	2520	2520	2520	2520	2
411	20240417	130600	25364960	2520	2520	2520	2520	0
412	20240417	130500	25364960	2520	2520	2520	2520	0
413	20240417	130400	25364960	2520	2520	2520	2520	0
414	20240417	130300	25364960	2520	2520	2520	2520	0
415	20240417	130200	25364960	2520	2520	2520	2520	0
416	20240417	130100	25364960	2520	2520	2520	2520	0
417	20240417	130000	25364960	2520	2520	2520	2520	0
418	20240417	125900	25364960	2520	2520	2520	2520	1
419	20240417	125800	25362440	2510	2510	2510	2510	1
420	20240417	125700	25359930	2520	2520	2520	2520	0
421	20240417	125600	25359930	2520	2520	2520	2520	0
422	20240417	125500	25359930	2520	2520	2520	2520	398
423	20240417	125400	24356970	2520	2520	2520	2520	0
424	20240417	125300	24356970	2520	2520	2520	2520	0
425	20240417	125200	24356970	2520	2520	2520	2520	0
426	20240417	125100	24356970	2520	2520	2520	2520	0
427	20240417	125000	24356970	2520	2520	2520	2520	162
428	20240417	124900	23948730	2500	2510	2510	2500	992
429	20240417	124800	21465750	2510	2520	2520	2510	202
430	20240417	124700	20957010	2510	2510	2510	2510	2
431	20240417	124600	20951990	2510	2510	2510	2510	0
432	20240417	124500	20951990	2510	2510	2510	2510	0
433	20240417	124400	20951990	2510	2510	2510	2510	0
434	20240417	124300	20951990	2510	2510	2510	2510	0
435	20240417	124200	20951990	2510	2510	2510	2510	9
436	20240417	124100	20929400	2520	2520	2520	2520	0
437	20240417	124000	20929400	2520	2520	2520	2520	0
438	20240417	123900	20929400	2520	2520	2520	2520	0
439	20240417	123800	20929400	2520	2520	2520	2520	0
440	20240417	123700	20929400	2520	2520	2520	2520	0
441	20240417	123600	20929400	2520	2520	2520	2520	0
442	20240417	123500	20929400	2520	2520	2520	2520	0
443	20240417	123400	20929400	2520	2520	2520	2520	0
444	20240417	123300	20929400	2520	2520	2520	2520	0
445	20240417	123200	20929400	2520	2520	2520	2520	112
446	20240417	123100	20647160	2520	2520	2520	2520	0
447	20240417	123000	20647160	2520	2520	2520	2520	6
448	20240417	122900	20632040	2520	2520	2520	2520	0
449	20240417	122800	20632040	2520	2520	2520	2520	1
450	20240417	122700	20629520	2505	2510	2510	2505	100
451	20240417	122600	20379010	2505	2505	2505	2505	0
452	20240417	122500	20379010	2505	2525	2525	2505	358
453	20240417	122400	19480470	2515	2515	2515	2515	0
454	20240417	122300	19480470	2515	2515	2515	2515	2
455	20240417	122200	19475440	2530	2530	2530	2530	0
456	20240417	122100	19475440	2530	2530	2530	2530	0
457	20240417	122000	19475440	2530	2530	2530	2530	0
458	20240417	121900	19475440	2530	2530	2530	2530	0
459	20240417	121800	19475440	2530	2530	2530	2530	0
460	20240417	121700	19475440	2530	2530	2530	2530	0
461	20240417	121600	19475440	2530	2530	2530	2530	0
462	20240417	121500	19475440	2530	2530	2530	2530	0
463	20240417	121400	19475440	2530	2530	2530	2530	0
464	20240417	121300	19475440	2530	2530	2530	2530	0
465	20240417	121200	19475440	2530	2530	2530	2530	0
466	20240417	121100	19475440	2530	2530	2530	2530	0
467	20240417	121000	19475440	2530	2530	2530	2530	0
468	20240417	120900	19475440	2530	2530	2530	2530	0
469	20240417	120800	19475440	2530	2530	2530	2530	0
470	20240417	120700	19475440	2530	2530	2530	2530	0
471	20240417	120600	19475440	2530	2530	2530	2530	0
472	20240417	120500	19475440	2530	2530	2530	2530	0
473	20240417	120400	19475440	2530	2530	2530	2530	0
474	20240417	120300	19475440	2530	2530	2530	2530	0
475	20240417	120200	19475440	2530	2530	2530	2530	0
476	20240417	120100	19475440	2530	2530	2530	2530	0
477	20240417	120000	19475440	2530	2530	2530	2530	0
478	20240417	115900	19475440	2530	2530	2530	2530	0
479	20240417	115800	19475440	2530	2530	2530	2530	0
480	20240417	115700	19475440	2530	2530	2530	2530	0
481	20240417	115600	19475440	2530	2530	2530	2530	0
482	20240417	115500	19475440	2530	2530	2530	2530	0
483	20240417	115400	19475440	2530	2530	2530	2530	0
484	20240417	115300	19475440	2530	2530	2530	2530	0
485	20240417	115200	19475440	2530	2525	2530	2525	169
486	20240417	115100	19048710	2525	2525	2525	2525	1
487	20240417	115000	19046185	2510	2515	2515	2510	250
488	20240417	114900	18417935	2525	2525	2525	2525	0
489	20240417	114800	18417935	2525	2525	2525	2525	0
490	20240417	114700	18417935	2525	2525	2525	2525	0
491	20240417	114600	18417935	2525	2525	2525	2525	1
492	20240417	114500	18415410	2510	2515	2515	2510	62
493	20240417	114400	18259780	2525	2525	2525	2525	13
494	20240417	114300	18226955	2525	2525	2525	2525	25
495	20240417	114200	18163830	2525	2525	2525	2525	0
496	20240417	114100	18163830	2525	2525	2525	2525	10
497	20240417	114000	18138580	2525	2525	2525	2525	0
498	20240417	113900	18138580	2525	2525	2525	2525	0
499	20240417	113800	18138580	2525	2525	2525	2525	0
500	20240417	113700	18138580	2525	2525	2525	2525	0
501	20240417	113600	18138580	2525	2525	2525	2525	0
502	20240417	113500	18138580	2525	2525	2525	2525	0
503	20240417	113400	18138580	2525	2515	2525	2515	3
504	20240417	113300	18131025	2515	2515	2515	2515	0
505	20240417	113200	18131025	2515	2515	2515	2515	2
506	20240417	113100	18125995	2525	2525	2525	2525	1
507	20240417	113000	18123470	2510	2520	2520	2510	609
508	20240417	112900	16592950	2530	2530	2530	2530	0
509	20240417	112800	16592950	2530	2530	2530	2530	0
510	20240417	112700	16592950	2530	2530	2530	2530	0
511	20240417	112600	16592950	2530	2530	2530	2530	0
512	20240417	112500	16592950	2530	2530	2530	2530	172
513	20240417	112400	16157790	2530	2530	2530	2530	128
514	20240417	112300	15833950	2535	2535	2535	2535	0
515	20240417	112200	15833950	2535	2535	2535	2535	0
516	20240417	112100	15833950	2535	2535	2535	2535	0
517	20240417	112000	15833950	2535	2530	2535	2530	10
518	20240417	111900	15808645	2520	2520	2520	2520	0
519	20240417	111800	15808645	2520	2520	2520	2520	0
520	20240417	111700	15808645	2520	2520	2520	2520	0
521	20240417	111600	15808645	2520	2520	2520	2520	5
522	20240417	111500	15796045	2520	2520	2520	2520	1
523	20240417	111400	15793525	2535	2535	2535	2535	1
524	20240417	111300	15790990	2520	2520	2520	2520	0
525	20240417	111200	15790990	2520	2520	2520	2520	499
526	20240417	111100	14533510	2520	2520	2520	2520	0
527	20240417	111000	14533510	2520	2520	2520	2520	0
528	20240417	110900	14533510	2520	2520	2520	2520	0
529	20240417	110800	14533510	2520	2520	2520	2520	450
530	20240417	110700	13399510	2530	2530	2530	2530	5
531	20240417	110600	13386860	2530	2530	2530	2530	5
532	20240417	110500	13374210	2535	2525	2535	2525	137
533	20240417	110400	13027795	2530	2530	2530	2530	0
534	20240417	110300	13027795	2530	2530	2530	2530	0
535	20240417	110200	13027795	2530	2530	2530	2530	0
536	20240417	110100	13027795	2530	2530	2530	2530	0
537	20240417	110000	13027795	2530	2530	2530	2530	0
538	20240417	105900	13027795	2530	2530	2530	2530	0
539	20240417	105800	13027795	2530	2530	2530	2530	0
540	20240417	105700	13027795	2530	2525	2530	2525	2
541	20240417	105600	13022740	2520	2520	2520	2520	0
542	20240417	105500	13022740	2520	2520	2520	2520	0
543	20240417	105400	13022740	2520	2520	2520	2520	0
544	20240417	105300	13022740	2520	2520	2520	2520	0
545	20240417	105200	13022740	2520	2520	2520	2520	38
546	20240417	105100	12926980	2530	2530	2530	2530	0
547	20240417	105000	12926980	2530	2530	2530	2530	0
548	20240417	104900	12926980	2530	2530	2530	2530	0
549	20240417	104800	12926980	2530	2530	2530	2530	0
550	20240417	104700	12926980	2530	2530	2530	2530	0
551	20240417	104600	12926980	2530	2530	2530	2530	0
552	20240417	104500	12926980	2530	2530	2530	2530	0
553	20240417	104400	12926980	2530	2530	2530	2530	1
554	20240417	104300	12924450	2535	2535	2535	2535	0
555	20240417	104200	12924450	2535	2535	2535	2535	0
556	20240417	104100	12924450	2535	2535	2535	2535	0
557	20240417	104000	12924450	2535	2535	2535	2535	0
558	20240417	103900	12924450	2535	2535	2535	2535	0
559	20240417	103800	12924450	2535	2515	2535	2515	184
560	20240417	103700	12458955	2510	2510	2510	2510	0
561	20240417	103600	12458955	2510	2510	2510	2510	0
562	20240417	103500	12458955	2510	2515	2515	2510	358
563	20240417	103400	11560350	2515	2515	2515	2515	26
564	20240417	103300	11494960	2515	2515	2515	2515	0
565	20240417	103200	11494960	2515	2515	2515	2515	21
566	20240417	103100	11442145	2515	2520	2520	2515	200
567	20240417	103000	10939135	2525	2525	2525	2525	11
568	20240417	102900	10911360	2525	2525	2525	2525	0
569	20240417	102800	10911360	2525	2525	2525	2525	0
570	20240417	102700	10911360	2525	2525	2525	2525	0
571	20240417	102600	10911360	2525	2525	2525	2525	242
572	20240417	102500	10300310	2525	2525	2525	2525	4
573	20240417	102400	10290210	2510	2510	2510	2510	0
574	20240417	102300	10290210	2510	2510	2510	2510	5
575	20240417	102200	10277660	2510	2510	2510	2510	0
576	20240417	102100	10277660	2510	2510	2510	2510	0
577	20240417	102000	10277660	2510	2515	2515	2510	700
578	20240417	101900	8519795	2515	2515	2515	2515	0
579	20240417	101800	8519795	2515	2515	2515	2515	0
580	20240417	101700	8519795	2515	2515	2515	2515	0
581	20240417	101600	8519795	2515	2520	2520	2515	311
582	20240417	101500	7737435	2520	2520	2520	2520	158
583	20240417	101400	7339275	2525	2525	2525	2525	0
584	20240417	101300	7339275	2525	2525	2525	2525	30
585	20240417	101200	7263525	2530	2535	2535	2530	584
586	20240417	101100	5784095	2535	2535	2535	2535	0
587	20240417	101000	5784095	2535	2535	2535	2535	26
588	20240417	100900	5718185	2545	2545	2545	2545	0
589	20240417	100800	5718185	2545	2545	2545	2545	0
590	20240417	100700	5718185	2545	2545	2545	2545	0
591	20240417	100600	5718185	2545	2545	2545	2545	0
592	20240417	100500	5718185	2545	2545	2545	2545	1
593	20240417	100400	5715640	2545	2545	2545	2545	9
594	20240417	100300	5692735	2545	2545	2545	2545	1
595	20240417	100200	5690190	2545	2545	2545	2545	10
596	20240417	100100	5664740	2545	2545	2545	2545	10
597	20240417	100000	5639290	2545	2535	2545	2535	2
598	20240417	095900	5634210	2545	2545	2545	2545	0
599	20240417	095800	5634210	2545	2540	2545	2540	8
600	20240417	095700	5613885	2540	2540	2540	2540	3
601	20240417	095600	5606265	2540	2540	2540	2540	0
602	20240417	095500	5606265	2540	2540	2540	2540	0
603	20240417	095400	5606265	2540	2540	2540	2540	0
604	20240417	095300	5606265	2540	2540	2540	2540	0
605	20240417	095200	5606265	2540	2540	2540	2540	0
606	20240417	095100	5606265	2540	2540	2540	2540	40
607	20240417	095000	5504665	2545	2545	2545	2545	4
608	20240417	094900	5494485	2545	2545	2545	2545	0
609	20240417	094800	5494485	2545	2545	2545	2545	0
610	20240417	094700	5494485	2545	2545	2545	2545	0
611	20240417	094600	5494485	2545	2545	2545	2545	0
612	20240417	094500	5494485	2545	2545	2545	2545	0
613	20240417	094400	5494485	2545	2545	2545	2545	0
614	20240417	094300	5494485	2545	2545	2545	2545	2
615	20240417	094200	5489395	2545	2550	2550	2545	80
616	20240417	094100	5285790	2550	2550	2550	2550	0
617	20240417	094000	5285790	2550	2550	2550	2550	0
618	20240417	093900	5285790	2550	2550	2550	2550	0
619	20240417	093800	5285790	2550	2550	2550	2550	0
620	20240417	093700	5285790	2550	2550	2550	2550	20
621	20240417	093600	5234790	2575	2575	2575	2575	0
622	20240417	093500	5234790	2575	2570	2575	2570	43
623	20240417	093400	5124265	2575	2570	2575	2570	38
624	20240417	093300	5026580	2575	2570	2575	2570	200
625	20240417	093200	4511680	2575	2575	2575	2575	157
626	20240417	093100	4107405	2580	2580	2580	2580	0
627	20240417	093000	4107405	2580	2550	2580	2550	251
628	20240417	092900	3466335	2545	2545	2545	2545	399
629	20240417	092800	2450880	2545	2545	2545	2545	0
630	20240417	092700	2450880	2545	2545	2545	2545	1
631	20240417	092600	2448335	2525	2530	2530	2525	10
632	20240417	092500	2423080	2550	2545	2550	2545	10
633	20240417	092400	2397625	2545	2545	2545	2545	0
634	20240417	092300	2397625	2545	2545	2545	2545	0
635	20240417	092200	2397625	2545	2545	2545	2545	0
636	20240417	092100	2397625	2545	2545	2545	2545	0
637	20240417	092000	2397625	2545	2545	2545	2545	0
638	20240417	091900	2397625	2545	2545	2545	2545	2
639	20240417	091800	2392535	2545	2545	2545	2545	0
640	20240417	091700	2392535	2545	2545	2545	2545	0
641	20240417	091600	2392535	2545	2545	2545	2545	0
642	20240417	091500	2392535	2545	2540	2545	2540	9
643	20240417	091400	2369670	2520	2540	2540	2520	3
644	20240417	091300	2362070	2515	2530	2530	2515	100
645	20240417	091200	2110370	2540	2535	2540	2535	11
646	20240417	091100	2082480	2550	2550	2550	2550	0
647	20240417	091000	2082480	2550	2550	2550	2550	0
648	20240417	090900	2082480	2550	2550	2550	2550	0
649	20240417	090800	2082480	2550	2550	2550	2550	0
650	20240417	090700	2082480	2550	2550	2550	2550	2
651	20240417	090600	2077380	2520	2520	2520	2520	5
652	20240417	090500	2064780	2555	2555	2555	2555	190
653	20240417	090400	1579330	2555	2555	2555	2555	270
654	20240417	090300	889480	2555	2560	2560	2555	89
655	20240417	090200	662080	2505	2505	2505	2505	0
656	20240417	090100	662080	2505	2515	2515	2505	164
657	20240417	090000	250500	2505	2505	2505	2505	100