KissMeData/142210/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	200400	611710790	5600	5600	5600	5600	11151
3	20240417	200300	611710790	5600	5600	5600	5600	0
4	20240417	200200	611710790	5600	5600	5600	5600	0
5	20240417	200100	611710790	5600	5600	5600	5600	0
6	20240417	200000	611710790	5600	5600	5600	5600	0
7	20240417	195900	611710790	5600	5600	5600	5600	0
8	20240417	195800	611710790	5600	5600	5600	5600	0
9	20240417	195700	611710790	5600	5600	5600	5600	0
10	20240417	195600	611710790	5600	5600	5600	5600	0
11	20240417	195500	611710790	5600	5600	5600	5600	0
12	20240417	195400	611710790	5600	5600	5600	5600	0
13	20240417	195300	611710790	5600	5600	5600	5600	0
14	20240417	195200	611710790	5600	5600	5600	5600	0
15	20240417	195100	611710790	5600	5600	5600	5600	0
16	20240417	195000	611710790	5600	5600	5600	5600	0
17	20240417	194900	611710790	5600	5600	5600	5600	0
18	20240417	194800	611710790	5600	5600	5600	5600	0
19	20240417	194700	611710790	5600	5600	5600	5600	0
20	20240417	194600	611710790	5600	5600	5600	5600	0
21	20240417	194500	611710790	5600	5600	5600	5600	0
22	20240417	194400	611710790	5600	5600	5600	5600	0
23	20240417	194300	611710790	5600	5600	5600	5600	0
24	20240417	194200	611710790	5600	5600	5600	5600	0
25	20240417	194100	611710790	5600	5600	5600	5600	0
26	20240417	194000	611710790	5600	5600	5600	5600	0
27	20240417	193900	611710790	5600	5600	5600	5600	0
28	20240417	193800	611710790	5600	5600	5600	5600	0
29	20240417	193700	611710790	5600	5600	5600	5600	0
30	20240417	193600	611710790	5600	5600	5600	5600	0
31	20240417	193500	611710790	5600	5600	5600	5600	0
32	20240417	193400	611710790	5600	5600	5600	5600	11151
33	20240417	193300	611710790	5600	5600	5600	5600	0
34	20240417	193200	611710790	5600	5600	5600	5600	0
35	20240417	193100	611710790	5600	5600	5600	5600	0
36	20240417	193000	611710790	5600	5600	5600	5600	0
37	20240417	192900	611710790	5600	5600	5600	5600	0
38	20240417	192800	611710790	5600	5600	5600	5600	0
39	20240417	192700	611710790	5600	5600	5600	5600	0
40	20240417	192600	611710790	5600	5600	5600	5600	0
41	20240417	192500	611710790	5600	5600	5600	5600	0
42	20240417	192400	611710790	5600	5600	5600	5600	0
43	20240417	192300	611710790	5600	5600	5600	5600	0
44	20240417	192200	611710790	5600	5600	5600	5600	0
45	20240417	192100	611710790	5600	5600	5600	5600	0
46	20240417	192000	611710790	5600	5600	5600	5600	0
47	20240417	191900	611710790	5600	5600	5600	5600	0
48	20240417	191800	611710790	5600	5600	5600	5600	0
49	20240417	191700	611710790	5600	5600	5600	5600	0
50	20240417	191600	611710790	5600	5600	5600	5600	0
51	20240417	191500	611710790	5600	5600	5600	5600	0
52	20240417	191400	611710790	5600	5600	5600	5600	0
53	20240417	191300	611710790	5600	5600	5600	5600	0
54	20240417	191200	611710790	5600	5600	5600	5600	0
55	20240417	191100	611710790	5600	5600	5600	5600	0
56	20240417	191000	611710790	5600	5600	5600	5600	0
57	20240417	190900	611710790	5600	5600	5600	5600	0
58	20240417	190800	611710790	5600	5600	5600	5600	0
59	20240417	190700	611710790	5600	5600	5600	5600	0
60	20240417	190600	611710790	5600	5600	5600	5600	0
61	20240417	190500	611710790	5600	5600	5600	5600	0
62	20240417	190400	611710790	5600	5600	5600	5600	11151
63	20240417	190300	611710790	5600	5600	5600	5600	0
64	20240417	190200	611710790	5600	5600	5600	5600	0
65	20240417	190100	611710790	5600	5600	5600	5600	0
66	20240417	190000	611710790	5600	5600	5600	5600	0
67	20240417	185900	611710790	5600	5600	5600	5600	0
68	20240417	185800	611710790	5600	5600	5600	5600	0
69	20240417	185700	611710790	5600	5600	5600	5600	0
70	20240417	185600	611710790	5600	5600	5600	5600	0
71	20240417	185500	611710790	5600	5600	5600	5600	0
72	20240417	185400	611710790	5600	5600	5600	5600	0
73	20240417	185300	611710790	5600	5600	5600	5600	0
74	20240417	185200	611710790	5600	5600	5600	5600	0
75	20240417	185100	611710790	5600	5600	5600	5600	0
76	20240417	185000	611710790	5600	5600	5600	5600	0
77	20240417	184900	611710790	5600	5600	5600	5600	0
78	20240417	184800	611710790	5600	5600	5600	5600	0
79	20240417	184700	611710790	5600	5600	5600	5600	0
80	20240417	184600	611710790	5600	5600	5600	5600	0
81	20240417	184500	611710790	5600	5600	5600	5600	0
82	20240417	184400	611710790	5600	5600	5600	5600	0
83	20240417	184300	611710790	5600	5600	5600	5600	0
84	20240417	184200	611710790	5600	5600	5600	5600	0
85	20240417	184100	611710790	5600	5600	5600	5600	0
86	20240417	184000	611710790	5600	5600	5600	5600	0
87	20240417	183900	611710790	5600	5600	5600	5600	0
88	20240417	183800	611710790	5600	5600	5600	5600	0
89	20240417	183700	611710790	5600	5600	5600	5600	0
90	20240417	183600	611710790	5600	5600	5600	5600	0
91	20240417	183500	611710790	5600	5600	5600	5600	0
92	20240417	183400	611710790	5600	5600	5600	5600	11151
93	20240417	183300	611710790	5600	5600	5600	5600	0
94	20240417	183200	611710790	5600	5600	5600	5600	0
95	20240417	183100	611710790	5600	5600	5600	5600	0
96	20240417	183000	611710790	5600	5600	5600	5600	0
97	20240417	182900	611710790	5600	5600	5600	5600	0
98	20240417	182800	611710790	5600	5600	5600	5600	0
99	20240417	182700	611710790	5600	5600	5600	5600	0
100	20240417	182600	611710790	5600	5600	5600	5600	0
101	20240417	182500	611710790	5600	5600	5600	5600	0
102	20240417	182400	611710790	5600	5600	5600	5600	0
103	20240417	182300	611710790	5600	5600	5600	5600	0
104	20240417	182200	611710790	5600	5600	5600	5600	0
105	20240417	182100	611710790	5600	5600	5600	5600	0
106	20240417	182000	611710790	5600	5600	5600	5600	0
107	20240417	181900	611710790	5600	5600	5600	5600	0
108	20240417	181800	611710790	5600	5600	5600	5600	0
109	20240417	181700	611710790	5600	5600	5600	5600	0
110	20240417	181600	611710790	5600	5600	5600	5600	0
111	20240417	181500	611710790	5600	5600	5600	5600	0
112	20240417	181400	611710790	5600	5600	5600	5600	0
113	20240417	181300	611710790	5600	5600	5600	5600	0
114	20240417	181200	611710790	5600	5600	5600	5600	0
115	20240417	181100	611710790	5600	5600	5600	5600	0
116	20240417	181000	611710790	5600	5600	5600	5600	0
117	20240417	180900	611710790	5600	5600	5600	5600	0
118	20240417	180800	611710790	5600	5600	5600	5600	0
119	20240417	180700	611710790	5600	5600	5600	5600	0
120	20240417	180600	611710790	5600	5600	5600	5600	0
121	20240417	180500	611710790	5600	5600	5600	5600	0
122	20240417	180400	611710790	5600	5600	5600	5600	11151
123	20240417	180300	611710790	5600	5600	5600	5600	0
124	20240417	180200	611710790	5600	5600	5600	5600	0
125	20240417	180100	611710790	5600	5600	5600	5600	0
126	20240417	180000	611710790	5600	5600	5600	5600	0
127	20240417	175900	611710790	5600	5600	5600	5600	0
128	20240417	175800	611710790	5600	5600	5600	5600	0
129	20240417	175700	611710790	5600	5600	5600	5600	0
130	20240417	175600	611710790	5600	5600	5600	5600	0
131	20240417	175500	611710790	5600	5600	5600	5600	0
132	20240417	175400	611710790	5600	5600	5600	5600	0
133	20240417	175300	611710790	5600	5600	5600	5600	0
134	20240417	175200	611710790	5600	5600	5600	5600	0
135	20240417	175100	611710790	5600	5600	5600	5600	0
136	20240417	175000	611710790	5600	5600	5600	5600	0
137	20240417	174900	611710790	5600	5600	5600	5600	0
138	20240417	174800	611710790	5600	5600	5600	5600	0
139	20240417	174700	611710790	5600	5600	5600	5600	0
140	20240417	174600	611710790	5600	5600	5600	5600	0
141	20240417	174500	611710790	5600	5600	5600	5600	0
142	20240417	174400	611710790	5600	5600	5600	5600	0
143	20240417	174300	611710790	5600	5600	5600	5600	0
144	20240417	174200	611710790	5600	5600	5600	5600	0
145	20240417	174100	611710790	5600	5600	5600	5600	0
146	20240417	174000	611710790	5600	5600	5600	5600	0
147	20240417	173900	611710790	5600	5600	5600	5600	0
148	20240417	173800	611710790	5600	5600	5600	5600	0
149	20240417	173700	611710790	5600	5600	5600	5600	0
150	20240417	173600	611710790	5600	5600	5600	5600	0
151	20240417	173500	611710790	5600	5600	5600	5600	0
152	20240417	173400	611710790	5600	5600	5600	5600	11151
153	20240417	173300	611710790	5600	5600	5600	5600	0
154	20240417	173200	611710790	5600	5600	5600	5600	0
155	20240417	173100	611710790	5600	5600	5600	5600	0
156	20240417	173000	611710790	5600	5600	5600	5600	0
157	20240417	172900	611710790	5600	5600	5600	5600	0
158	20240417	172800	611710790	5600	5600	5600	5600	0
159	20240417	172700	611710790	5600	5600	5600	5600	0
160	20240417	172600	611710790	5600	5600	5600	5600	0
161	20240417	172500	611710790	5600	5600	5600	5600	0
162	20240417	172400	611710790	5600	5600	5600	5600	0
163	20240417	172300	611710790	5600	5600	5600	5600	0
164	20240417	172200	611710790	5600	5600	5600	5600	0
165	20240417	172100	611710790	5600	5600	5600	5600	0
166	20240417	172000	611710790	5600	5600	5600	5600	0
167	20240417	171900	611710790	5600	5600	5600	5600	0
168	20240417	171800	611710790	5600	5600	5600	5600	0
169	20240417	171700	611710790	5600	5600	5600	5600	0
170	20240417	171600	611710790	5600	5600	5600	5600	0
171	20240417	171500	611710790	5600	5600	5600	5600	0
172	20240417	171400	611710790	5600	5600	5600	5600	0
173	20240417	171300	611710790	5600	5600	5600	5600	0
174	20240417	171200	611710790	5600	5600	5600	5600	0
175	20240417	171100	611710790	5600	5600	5600	5600	0
176	20240417	171000	611710790	5600	5600	5600	5600	0
177	20240417	170900	611710790	5600	5600	5600	5600	0
178	20240417	170800	611710790	5600	5600	5600	5600	0
179	20240417	170700	611710790	5600	5600	5600	5600	0
180	20240417	170600	611710790	5600	5600	5600	5600	0
181	20240417	170500	611710790	5600	5600	5600	5600	0
182	20240417	170400	611710790	5600	5600	5600	5600	11151
183	20240417	170300	611710790	5600	5600	5600	5600	0
184	20240417	170200	611710790	5600	5600	5600	5600	0
185	20240417	170100	611710790	5600	5600	5600	5600	0
186	20240417	170000	611710790	5600	5600	5600	5600	0
187	20240417	165900	611710790	5600	5600	5600	5600	0
188	20240417	165800	611710790	5600	5600	5600	5600	0
189	20240417	165700	611710790	5600	5600	5600	5600	0
190	20240417	165600	611710790	5600	5600	5600	5600	0
191	20240417	165500	611710790	5600	5600	5600	5600	0
192	20240417	165400	611710790	5600	5600	5600	5600	0
193	20240417	165300	611710790	5600	5600	5600	5600	0
194	20240417	165200	611710790	5600	5600	5600	5600	0
195	20240417	165100	611710790	5600	5600	5600	5600	0
196	20240417	165000	611710790	5600	5600	5600	5600	0
197	20240417	164900	611710790	5600	5600	5600	5600	0
198	20240417	164800	611710790	5600	5600	5600	5600	0
199	20240417	164700	611710790	5600	5600	5600	5600	0
200	20240417	164600	611710790	5600	5600	5600	5600	0
201	20240417	164500	611710790	5600	5600	5600	5600	0
202	20240417	164400	611710790	5600	5600	5600	5600	0
203	20240417	164300	611710790	5600	5600	5600	5600	0
204	20240417	164200	611710790	5600	5600	5600	5600	0
205	20240417	164100	611710790	5600	5600	5600	5600	0
206	20240417	164000	611710790	5600	5600	5600	5600	0
207	20240417	163900	611710790	5600	5600	5600	5600	0
208	20240417	163800	611710790	5600	5600	5600	5600	0
209	20240417	163700	611710790	5600	5600	5600	5600	0
210	20240417	163600	611710790	5600	5600	5600	5600	0
211	20240417	163500	611710790	5600	5600	5600	5600	0
212	20240417	163400	611710790	5600	5600	5600	5600	11151
213	20240417	163300	611710790	5600	5600	5600	5600	0
214	20240417	163200	611710790	5600	5600	5600	5600	0
215	20240417	163100	611710790	5600	5600	5600	5600	0
216	20240417	163000	611710790	5600	5600	5600	5600	0
217	20240417	162900	611710790	5600	5600	5600	5600	0
218	20240417	162800	611710790	5600	5600	5600	5600	0
219	20240417	162700	611710790	5600	5600	5600	5600	0
220	20240417	162600	611710790	5600	5600	5600	5600	0
221	20240417	162500	611710790	5600	5600	5600	5600	0
222	20240417	162400	611710790	5600	5600	5600	5600	0
223	20240417	162300	611710790	5600	5600	5600	5600	0
224	20240417	162200	611710790	5600	5600	5600	5600	0
225	20240417	162100	611710790	5600	5600	5600	5600	0
226	20240417	162000	611710790	5600	5600	5600	5600	0
227	20240417	161900	611710790	5600	5600	5600	5600	0
228	20240417	161800	611710790	5600	5600	5600	5600	0
229	20240417	161700	611710790	5600	5600	5600	5600	0
230	20240417	161600	611710790	5600	5600	5600	5600	0
231	20240417	161500	611710790	5600	5600	5600	5600	0
232	20240417	161400	611710790	5600	5600	5600	5600	0
233	20240417	161300	611710790	5600	5600	5600	5600	0
234	20240417	161200	611710790	5600	5600	5600	5600	0
235	20240417	161100	611710790	5600	5600	5600	5600	0
236	20240417	161000	611710790	5600	5600	5600	5600	0
237	20240417	160900	611710790	5600	5600	5600	5600	0
238	20240417	160800	611710790	5600	5600	5600	5600	0
239	20240417	160700	611710790	5600	5600	5600	5600	0
240	20240417	160600	611710790	5600	5600	5600	5600	0
241	20240417	160500	611710790	5600	5600	5600	5600	0
242	20240417	160400	611710790	5600	5600	5600	5600	11151
243	20240417	160300	611710790	5600	5600	5600	5600	0
244	20240417	160200	611710790	5600	5600	5600	5600	0
245	20240417	160100	611710790	5600	5600	5600	5600	0
246	20240417	160000	611710790	5600	5600	5600	5600	0
247	20240417	155900	611710790	5600	5600	5600	5600	0
248	20240417	155800	611710790	5600	5600	5600	5600	0
249	20240417	155700	611710790	5600	5600	5600	5600	0
250	20240417	155600	611710790	5600	5600	5600	5600	0
251	20240417	155500	611710790	5600	5600	5600	5600	0
252	20240417	155400	611710790	5600	5600	5600	5600	0
253	20240417	155300	611710790	5600	5600	5600	5600	0
254	20240417	155200	611710790	5600	5600	5600	5600	0
255	20240417	155100	611710790	5600	5600	5600	5600	0
256	20240417	155000	611710790	5600	5600	5600	5600	0
257	20240417	154900	611710790	5600	5600	5600	5600	0
258	20240417	154800	611710790	5600	5600	5600	5600	0
259	20240417	154700	611710790	5600	5600	5600	5600	0
260	20240417	154600	611710790	5600	5600	5600	5600	0
261	20240417	154500	611710790	5600	5600	5600	5600	0
262	20240417	154400	611710790	5600	5600	5600	5600	0
263	20240417	154300	611710790	5600	5600	5600	5600	0
264	20240417	154200	611710790	5600	5600	5600	5600	0
265	20240417	154100	611710790	5600	5600	5600	5600	0
266	20240417	154000	611710790	5600	5600	5600	5600	0
267	20240417	153900	611710790	5600	5600	5600	5600	0
268	20240417	153800	611710790	5600	5600	5600	5600	0
269	20240417	153700	611710790	5600	5600	5600	5600	0
270	20240417	153600	611710790	5600	5600	5600	5600	0
271	20240417	153500	611710790	5600	5600	5600	5600	0
272	20240417	153400	611710790	5600	5600	5600	5600	11151
273	20240417	153300	611710790	5600	5600	5600	5600	0
274	20240417	153200	611710790	5600	5600	5600	5600	0
275	20240417	153100	611710790	5600	5600	5600	5600	0
276	20240417	153000	611710790	5600	5600	5600	5600	11151
277	20240417	152900	549265190	5630	5630	5630	5630	0
278	20240417	152800	549265190	5630	5630	5630	5630	0
279	20240417	152700	549265190	5630	5630	5630	5630	0
280	20240417	152600	549265190	5630	5630	5630	5630	0
281	20240417	152500	549265190	5630	5630	5630	5630	0
282	20240417	152400	549265190	5630	5630	5630	5630	0
283	20240417	152300	549265190	5630	5630	5630	5630	0
284	20240417	152200	549265190	5630	5630	5630	5630	0
285	20240417	152100	549265190	5630	5630	5630	5630	0
286	20240417	152000	549265190	5630	5630	5630	5630	0
287	20240417	151900	549265190	5630	5620	5640	5610	3053
288	20240417	151800	532118910	5620	5640	5640	5620	3720
289	20240417	151700	511192220	5630	5630	5630	5630	0
290	20240417	151600	511192220	5630	5630	5630	5630	0
291	20240417	151500	511192220	5630	5630	5630	5630	9
292	20240417	151400	511141550	5650	5650	5650	5650	75
293	20240417	151300	510717800	5650	5650	5650	5650	65
294	20240417	151200	510350550	5630	5630	5630	5630	47
295	20240417	151100	510085940	5670	5670	5670	5670	0
296	20240417	151000	510085940	5670	5670	5670	5670	0
297	20240417	150900	510085940	5670	5670	5670	5670	10
298	20240417	150800	510029240	5640	5640	5640	5640	597
299	20240417	150700	506662160	5620	5630	5630	5620	858
300	20240417	150600	501838620	5640	5640	5650	5640	6373
301	20240417	150500	465894400	5670	5670	5670	5670	10
302	20240417	150400	465837700	5650	5640	5650	5640	3346
303	20240417	150300	446966080	5640	5650	5650	5640	714
304	20240417	150200	442932000	5670	5670	5670	5670	0
305	20240417	150100	442932000	5670	5670	5670	5670	0
306	20240417	150000	442932000	5670	5670	5670	5670	0
307	20240417	145900	442932000	5670	5660	5670	5660	12
308	20240417	145800	442864070	5680	5680	5680	5680	0
309	20240417	145700	442864070	5680	5680	5680	5680	0
310	20240417	145600	442864070	5680	5680	5680	5680	0
311	20240417	145500	442864070	5680	5680	5680	5680	0
312	20240417	145400	442864070	5680	5680	5680	5680	1
313	20240417	145300	442858390	5670	5670	5670	5670	595
314	20240417	145200	439484740	5660	5660	5660	5660	96
315	20240417	145100	438941380	5660	5660	5660	5660	0
316	20240417	145000	438941380	5660	5660	5660	5660	305
317	20240417	144900	437215080	5660	5650	5660	5650	355
318	20240417	144800	435207690	5650	5670	5670	5650	525
319	20240417	144700	432241420	5670	5670	5670	5670	179
320	20240417	144600	431226490	5680	5680	5680	5680	0
321	20240417	144500	431226490	5680	5680	5680	5680	0
322	20240417	144400	431226490	5680	5680	5680	5680	0
323	20240417	144300	431226490	5680	5660	5680	5660	2
324	20240417	144200	431215150	5650	5650	5650	5650	167
325	20240417	144100	430271600	5680	5680	5680	5650	194
326	20240417	144000	429175440	5650	5680	5680	5650	78
327	20240417	143900	428734710	5650	5680	5680	5650	69
328	20240417	143800	428344800	5650	5680	5680	5650	82
329	20240417	143700	427881470	5650	5650	5650	5650	97
330	20240417	143600	427333420	5650	5650	5650	5650	123
331	20240417	143500	426638470	5650	5650	5650	5650	123
332	20240417	143400	425943520	5650	5650	5650	5650	177
333	20240417	143300	424943470	5650	5650	5650	5650	256
334	20240417	143200	423497070	5690	5690	5690	5690	0
335	20240417	143100	423497070	5690	5690	5690	5690	0
336	20240417	143000	423497070	5690	5690	5690	5690	0
337	20240417	142900	423497070	5690	5690	5690	5690	0
338	20240417	142800	423497070	5690	5650	5690	5650	412
339	20240417	142700	421163650	5650	5650	5650	5650	0
340	20240417	142600	421163650	5650	5670	5670	5650	7000
341	20240417	142500	381590090	5700	5700	5700	5700	0
342	20240417	142400	381590090	5700	5700	5700	5700	0
343	20240417	142300	381590090	5700	5700	5700	5700	0
344	20240417	142200	381590090	5700	5690	5700	5680	802
345	20240417	142100	377033210	5690	5690	5690	5690	206
346	20240417	142000	375861070	5700	5700	5700	5700	5
347	20240417	141900	375832570	5700	5700	5700	5700	0
348	20240417	141800	375832570	5700	5700	5700	5700	2
349	20240417	141700	375821170	5700	5700	5700	5700	10
350	20240417	141600	375764170	5700	5700	5700	5700	0
351	20240417	141500	375764170	5700	5700	5700	5700	10
352	20240417	141400	375707170	5690	5690	5690	5690	121
353	20240417	141300	375018680	5700	5700	5700	5700	0
354	20240417	141200	375018680	5700	5700	5700	5700	0
355	20240417	141100	375018680	5700	5700	5700	5700	10
356	20240417	141000	374961680	5700	5700	5700	5700	0
357	20240417	140900	374961680	5700	5700	5700	5700	500
358	20240417	140800	372111680	5700	5710	5710	5700	528
359	20240417	140700	369101800	5700	5700	5700	5700	500
360	20240417	140600	366251800	5690	5710	5710	5690	52
361	20240417	140500	365955880	5710	5700	5710	5700	500
362	20240417	140400	363101870	5700	5700	5700	5700	0
363	20240417	140300	363101870	5700	5700	5700	5700	0
364	20240417	140200	363101870	5700	5700	5700	5700	3
365	20240417	140100	363084770	5700	5700	5700	5700	3
366	20240417	140000	363067670	5700	5700	5700	5700	0
367	20240417	135900	363067670	5700	5700	5700	5700	0
368	20240417	135800	363067670	5700	5700	5700	5700	12
369	20240417	135700	362999270	5700	5700	5700	5700	257
370	20240417	135600	361534370	5690	5680	5690	5680	915
371	20240417	135500	356331720	5680	5680	5680	5680	0
372	20240417	135400	356331720	5680	5680	5680	5680	217
373	20240417	135300	355099160	5680	5660	5680	5650	1425
374	20240417	135200	347034070	5660	5660	5660	5660	0
375	20240417	135100	347034070	5660	5660	5660	5660	21
376	20240417	135000	346915210	5680	5680	5680	5680	132
377	20240417	134900	346165450	5680	5680	5680	5680	2
378	20240417	134800	346154090	5660	5660	5660	5660	0
379	20240417	134700	346154090	5660	5660	5660	5660	0
380	20240417	134600	346154090	5660	5670	5670	5660	1000
381	20240417	134500	340484650	5690	5690	5690	5690	100
382	20240417	134400	339915650	5690	5690	5690	5690	4
383	20240417	134300	339892890	5690	5690	5690	5690	0
384	20240417	134200	339892890	5690	5690	5690	5690	0
385	20240417	134100	339892890	5690	5690	5690	5690	0
386	20240417	134000	339892890	5690	5680	5690	5670	195
387	20240417	133900	338786200	5690	5690	5690	5690	118
388	20240417	133800	338114780	5690	5690	5690	5690	0
389	20240417	133700	338114780	5690	5690	5690	5690	0
390	20240417	133600	338114780	5690	5690	5690	5690	0
391	20240417	133500	338114780	5690	5690	5690	5690	2
392	20240417	133400	338103400	5680	5680	5680	5680	30
393	20240417	133300	337933000	5690	5690	5690	5690	0
394	20240417	133200	337933000	5690	5690	5690	5690	0
395	20240417	133100	337933000	5690	5690	5690	5690	0
396	20240417	133000	337933000	5690	5690	5690	5690	2
397	20240417	132900	337921620	5670	5670	5670	5670	0
398	20240417	132800	337921620	5670	5670	5670	5670	51
399	20240417	132700	337632450	5690	5690	5690	5690	0
400	20240417	132600	337632450	5690	5680	5690	5680	45
401	20240417	132500	337376750	5680	5680	5680	5680	45
402	20240417	132400	337121150	5690	5690	5690	5690	0
403	20240417	132300	337121150	5690	5690	5690	5690	0
404	20240417	132200	337121150	5690	5690	5690	5690	0
405	20240417	132100	337121150	5690	5690	5690	5690	0
406	20240417	132000	337121150	5690	5690	5690	5690	0
407	20240417	131900	337121150	5690	5690	5690	5690	100
408	20240417	131800	336552150	5690	5690	5690	5690	0
409	20240417	131700	336552150	5690	5690	5690	5690	10
410	20240417	131600	336495250	5690	5690	5690	5690	10
411	20240417	131500	336438350	5690	5690	5690	5690	10
412	20240417	131400	336381450	5690	5690	5690	5690	50
413	20240417	131300	336096950	5680	5670	5680	5670	299
414	20240417	131200	334399620	5670	5670	5670	5670	655
415	20240417	131100	330685770	5680	5680	5680	5680	0
416	20240417	131000	330685770	5680	5680	5680	5680	0
417	20240417	130900	330685770	5680	5680	5680	5680	0
418	20240417	130800	330685770	5680	5680	5680	5680	5
419	20240417	130700	330657370	5670	5670	5670	5670	5
420	20240417	130600	330629020	5650	5650	5650	5650	0
421	20240417	130500	330629020	5650	5650	5650	5650	0
422	20240417	130400	330629020	5650	5660	5660	5650	50
423	20240417	130300	330346490	5680	5680	5680	5680	0
424	20240417	130200	330346490	5680	5680	5680	5680	0
425	20240417	130100	330346490	5680	5680	5680	5680	300
426	20240417	130000	328642490	5680	5680	5680	5680	100
427	20240417	125900	328074490	5680	5680	5680	5680	0
428	20240417	125800	328074490	5680	5680	5680	5680	0
429	20240417	125700	328074490	5680	5680	5680	5680	0
430	20240417	125600	328074490	5680	5680	5680	5680	0
431	20240417	125500	328074490	5680	5680	5680	5680	5
432	20240417	125400	328046090	5670	5660	5670	5660	550
433	20240417	125300	324928190	5660	5660	5660	5660	250
434	20240417	125200	323513190	5670	5670	5670	5670	5
435	20240417	125100	323484840	5660	5660	5660	5660	10
436	20240417	125000	323428240	5670	5670	5670	5670	0
437	20240417	124900	323428240	5670	5670	5670	5670	24
438	20240417	124800	323292160	5670	5670	5670	5670	0
439	20240417	124700	323292160	5670	5670	5670	5670	0
440	20240417	124600	323292160	5670	5650	5670	5650	60
441	20240417	124500	322952960	5670	5650	5670	5650	11
442	20240417	124400	322890610	5650	5660	5670	5650	272
443	20240417	124300	321350710	5660	5660	5660	5660	0
444	20240417	124200	321350710	5660	5660	5660	5660	0
445	20240417	124100	321350710	5660	5660	5660	5660	0
446	20240417	124000	321350710	5660	5660	5660	5660	5
447	20240417	123900	321322410	5660	5660	5660	5660	0
448	20240417	123800	321322410	5660	5660	5660	5660	0
449	20240417	123700	321322410	5660	5660	5660	5660	0
450	20240417	123600	321322410	5660	5660	5660	5660	10
451	20240417	123500	321265810	5660	5660	5660	5660	0
452	20240417	123400	321265810	5660	5650	5660	5650	10
453	20240417	123300	321209300	5650	5650	5650	5650	0
454	20240417	123200	321209300	5650	5640	5650	5640	251
455	20240417	123100	319792140	5640	5640	5640	5640	0
456	20240417	123000	319792140	5640	5640	5640	5640	0
457	20240417	122900	319792140	5640	5640	5640	5640	0
458	20240417	122800	319792140	5640	5640	5640	5640	1
459	20240417	122700	319786500	5650	5650	5650	5650	1
460	20240417	122600	319780850	5650	5650	5650	5650	2
461	20240417	122500	319769550	5640	5640	5640	5640	0
462	20240417	122400	319769550	5640	5640	5640	5640	0
463	20240417	122300	319769550	5640	5640	5640	5640	0
464	20240417	122200	319769550	5640	5640	5640	5640	0
465	20240417	122100	319769550	5640	5640	5640	5640	1
466	20240417	122000	319763910	5650	5650	5650	5650	0
467	20240417	121900	319763910	5650	5650	5650	5650	0
468	20240417	121800	319763910	5650	5650	5650	5650	0
469	20240417	121700	319763910	5650	5650	5650	5650	2
470	20240417	121600	319752610	5650	5650	5650	5650	0
471	20240417	121500	319752610	5650	5650	5650	5650	0
472	20240417	121400	319752610	5650	5650	5650	5650	0
473	20240417	121300	319752610	5650	5650	5650	5650	0
474	20240417	121200	319752610	5650	5650	5650	5650	0
475	20240417	121100	319752610	5650	5650	5650	5650	0
476	20240417	121000	319752610	5650	5650	5650	5650	341
477	20240417	120900	317825960	5620	5620	5620	5620	0
478	20240417	120800	317825960	5620	5620	5620	5620	0
479	20240417	120700	317825960	5620	5620	5620	5620	0
480	20240417	120600	317825960	5620	5620	5620	5620	73
481	20240417	120500	317415700	5650	5650	5650	5650	0
482	20240417	120400	317415700	5650	5650	5650	5650	2
483	20240417	120300	317404400	5650	5650	5650	5650	1
484	20240417	120200	317398750	5610	5610	5610	5610	0
485	20240417	120100	317398750	5610	5620	5620	5610	1746
486	20240417	120000	307602480	5620	5630	5630	5620	195
487	20240417	115900	306506470	5640	5640	5640	5640	0
488	20240417	115800	306506470	5640	5630	5640	5630	535
489	20240417	115700	303493070	5640	5650	5650	5640	120
490	20240417	115600	302816220	5630	5630	5630	5630	240
491	20240417	115500	301465020	5640	5640	5640	5640	0
492	20240417	115400	301465020	5640	5640	5640	5640	0
493	20240417	115300	301465020	5640	5640	5640	5640	0
494	20240417	115200	301465020	5640	5640	5640	5640	100
495	20240417	115100	300901020	5640	5620	5640	5620	200
496	20240417	115000	299775020	5620	5620	5620	5620	0
497	20240417	114900	299775020	5620	5630	5630	5620	280
498	20240417	114800	298200620	5640	5650	5650	5640	2
499	20240417	114700	298189330	5660	5660	5660	5660	0
500	20240417	114600	298189330	5660	5660	5660	5660	0
501	20240417	114500	298189330	5660	5660	5660	5660	2
502	20240417	114400	298178010	5650	5650	5650	5650	264
503	20240417	114300	296686410	5630	5630	5630	5630	2
504	20240417	114200	296675150	5630	5630	5630	5630	3
505	20240417	114100	296658260	5620	5620	5620	5620	0
506	20240417	114000	296658260	5620	5620	5620	5620	0
507	20240417	113900	296658260	5620	5620	5620	5620	0
508	20240417	113800	296658260	5620	5620	5620	5620	0
509	20240417	113700	296658260	5620	5630	5630	5620	465
510	20240417	113600	294044770	5650	5650	5650	5650	0
511	20240417	113500	294044770	5650	5650	5650	5650	0
512	20240417	113400	294044770	5650	5650	5650	5650	0
513	20240417	113300	294044770	5650	5650	5650	5650	4
514	20240417	113200	294022170	5650	5640	5650	5640	21
515	20240417	113100	293903700	5640	5640	5640	5640	0
516	20240417	113000	293903700	5640	5640	5640	5640	0
517	20240417	112900	293903700	5640	5640	5640	5640	10
518	20240417	112800	293847300	5640	5640	5640	5640	90
519	20240417	112700	293339700	5640	5640	5640	5640	0
520	20240417	112600	293339700	5640	5640	5640	5640	5
521	20240417	112500	293311500	5630	5630	5630	5630	41
522	20240417	112400	293080670	5640	5640	5640	5640	0
523	20240417	112300	293080670	5640	5640	5640	5640	2
524	20240417	112200	293069390	5640	5640	5640	5640	125
525	20240417	112100	292364390	5640	5640	5640	5640	15
526	20240417	112000	292279790	5640	5650	5650	5640	8
527	20240417	111900	292234640	5620	5640	5640	5620	300
528	20240417	111800	290545690	5660	5660	5660	5660	0
529	20240417	111700	290545690	5660	5660	5660	5660	0
530	20240417	111600	290545690	5660	5660	5660	5660	0
531	20240417	111500	290545690	5660	5660	5660	5660	0
532	20240417	111400	290545690	5660	5660	5660	5660	0
533	20240417	111300	290545690	5660	5660	5660	5660	2
534	20240417	111200	290534370	5640	5640	5640	5640	0
535	20240417	111100	290534370	5640	5640	5640	5640	0
536	20240417	111000	290534370	5640	5640	5640	5640	0
537	20240417	110900	290534370	5640	5640	5640	5640	50
538	20240417	110800	290252370	5660	5660	5660	5660	2
539	20240417	110700	290241050	5640	5640	5650	5640	250
540	20240417	110600	288831030	5640	5650	5660	5640	67
541	20240417	110500	288452760	5660	5660	5660	5660	0
542	20240417	110400	288452760	5660	5660	5660	5660	0
543	20240417	110300	288452760	5660	5660	5660	5660	0
544	20240417	110200	288452760	5660	5660	5660	5660	0
545	20240417	110100	288452760	5660	5660	5660	5660	0
546	20240417	110000	288452760	5660	5660	5660	5660	0
547	20240417	105900	288452760	5660	5660	5660	5660	0
548	20240417	105800	288452760	5660	5660	5660	5660	0
549	20240417	105700	288452760	5660	5660	5660	5660	1
550	20240417	105600	288447100	5650	5640	5650	5640	212
551	20240417	105500	287249480	5650	5650	5650	5650	194
552	20240417	105400	286153380	5670	5670	5670	5670	0
553	20240417	105300	286153380	5670	5670	5670	5670	2
554	20240417	105200	286142040	5640	5660	5660	5640	501
555	20240417	105100	283316370	5640	5640	5640	5640	0
556	20240417	105000	283316370	5640	5640	5640	5640	111
557	20240417	104900	282690330	5630	5630	5630	5630	0
558	20240417	104800	282690330	5630	5630	5630	5630	3
559	20240417	104700	282673440	5640	5640	5640	5640	0
560	20240417	104600	282673440	5640	5640	5640	5640	0
561	20240417	104500	282673440	5640	5640	5640	5640	1
562	20240417	104400	282667800	5640	5640	5640	5640	106
563	20240417	104300	282069960	5630	5630	5630	5630	918
564	20240417	104200	276901620	5640	5640	5640	5640	188
565	20240417	104100	275841300	5650	5650	5650	5650	0
566	20240417	104000	275841300	5650	5650	5650	5650	594
567	20240417	103900	272485200	5650	5660	5660	5650	312
568	20240417	103800	270722340	5660	5660	5660	5660	0
569	20240417	103700	270722340	5660	5660	5660	5660	13
570	20240417	103600	270648760	5660	5660	5660	5660	0
571	20240417	103500	270648760	5660	5660	5660	5660	0
572	20240417	103400	270648760	5660	5660	5660	5660	0
573	20240417	103300	270648760	5660	5660	5660	5660	0
574	20240417	103200	270648760	5660	5660	5660	5660	330
575	20240417	103100	268780960	5660	5680	5680	5660	12
576	20240417	103000	268712880	5660	5660	5660	5660	6
577	20240417	102900	268678920	5680	5680	5680	5680	0
578	20240417	102800	268678920	5680	5680	5680	5680	0
579	20240417	102700	268678920	5680	5680	5680	5680	0
580	20240417	102600	268678920	5680	5670	5680	5650	371
581	20240417	102500	266575800	5680	5680	5680	5680	0
582	20240417	102400	266575800	5680	5680	5680	5680	0
583	20240417	102300	266575800	5680	5680	5680	5680	7
584	20240417	102200	266536040	5670	5670	5670	5670	38
585	20240417	102100	266320580	5660	5660	5660	5660	13
586	20240417	102000	266247000	5650	5650	5650	5650	7
587	20240417	101900	266207450	5650	5650	5650	5650	18
588	20240417	101800	266105750	5650	5660	5660	5650	176
589	20240417	101700	265111340	5660	5660	5660	5660	0
590	20240417	101600	265111340	5660	5660	5660	5660	0
591	20240417	101500	265111340	5660	5660	5660	5660	40
592	20240417	101400	264884940	5680	5680	5680	5680	1
593	20240417	101300	264879260	5660	5660	5660	5660	436
594	20240417	101200	262411500	5660	5670	5670	5660	462
595	20240417	101100	259796200	5680	5680	5680	5680	80
596	20240417	101000	259341800	5700	5700	5700	5700	0
597	20240417	100900	259341800	5700	5670	5700	5670	380
598	20240417	100800	257187050	5700	5680	5700	5680	760
599	20240417	100700	252870050	5700	5680	5700	5680	633
600	20240417	100600	249262510	5690	5690	5690	5690	321
601	20240417	100500	247436020	5720	5720	5720	5720	0
602	20240417	100400	247436020	5720	5720	5720	5720	5
603	20240417	100300	247407420	5700	5710	5710	5700	202
604	20240417	100200	246255510	5730	5710	5730	5710	137
605	20240417	100100	245473120	5720	5730	5730	5720	43
606	20240417	100000	245227100	5740	5740	5740	5740	0
607	20240417	095900	245227100	5740	5730	5740	5730	64
608	20240417	095800	244860370	5730	5720	5730	5720	20
609	20240417	095700	244745870	5730	5730	5730	5730	10
610	20240417	095600	244688570	5720	5720	5720	5720	150
611	20240417	095500	243830570	5740	5730	5740	5730	12
612	20240417	095400	243761800	5740	5730	5740	5730	602
613	20240417	095300	240312320	5730	5730	5730	5730	858
614	20240417	095200	235395980	5710	5720	5730	5710	841
615	20240417	095100	230585410	5710	5710	5710	5710	50
616	20240417	095000	230299910	5720	5710	5720	5710	224
617	20240417	094900	229020820	5690	5690	5700	5690	1823
618	20240417	094800	218631690	5680	5700	5700	5680	433
619	20240417	094700	216163610	5700	5700	5700	5700	2568
620	20240417	094600	201526010	5700	5700	5700	5700	811
621	20240417	094500	196903310	5690	5680	5690	5680	697
622	20240417	094400	192941740	5680	5680	5680	5680	0
623	20240417	094300	192941740	5680	5680	5680	5680	4
624	20240417	094200	192919020	5690	5660	5690	5650	183
625	20240417	094100	191882710	5660	5660	5660	5660	0
626	20240417	094000	191882710	5660	5660	5660	5660	10
627	20240417	093900	191826110	5660	5660	5660	5650	299
628	20240417	093800	190136210	5650	5650	5650	5650	628
629	20240417	093700	186588010	5640	5660	5660	5640	469
630	20240417	093600	183938210	5650	5650	5650	5650	787
631	20240417	093500	179491660	5660	5660	5660	5660	0
632	20240417	093400	179491660	5660	5660	5660	5660	521
633	20240417	093300	176542800	5670	5680	5680	5670	504
634	20240417	093200	173682260	5700	5700	5700	5700	5
635	20240417	093100	173653760	5700	5700	5700	5700	5
636	20240417	093000	173625260	5700	5700	5700	5700	282
637	20240417	092900	172017860	5700	5710	5710	5700	2066
638	20240417	092800	160223970	5710	5700	5710	5700	620
639	20240417	092700	156689690	5690	5670	5690	5670	1937
640	20240417	092600	145685220	5680	5680	5680	5680	46
641	20240417	092500	145423940	5670	5690	5690	5670	524
642	20240417	092400	142446100	5700	5700	5700	5700	0
643	20240417	092300	142446100	5700	5700	5700	5700	0
644	20240417	092200	142446100	5700	5670	5700	5670	2084
645	20240417	092100	130589710	5680	5660	5680	5660	2746
646	20240417	092000	115033350	5670	5670	5670	5670	1039
647	20240417	091900	109142220	5680	5680	5690	5680	1020
648	20240417	091800	103348610	5670	5680	5680	5670	1013
649	20240417	091700	97595570	5680	5680	5680	5680	197
650	20240417	091600	96476610	5680	5680	5680	5680	700
651	20240417	091500	92500610	5680	5680	5680	5680	0
652	20240417	091400	92500610	5680	5680	5680	5680	0
653	20240417	091300	92500610	5680	5680	5680	5680	148
654	20240417	091200	91659970	5700	5680	5700	5680	202
655	20240417	091100	90512570	5700	5700	5700	5700	175
656	20240417	091000	89515070	5700	5700	5700	5700	0
657	20240417	090900	89515070	5700	5670	5700	5670	80
658	20240417	090800	89060340	5670	5670	5670	5670	4
659	20240417	090700	89037660	5660	5660	5660	5660	1
660	20240417	090600	89032000	5650	5650	5650	5650	0
661	20240417	090500	89032000	5650	5670	5670	5650	1024
662	20240417	090400	83237840	5720	5740	5740	5660	2633
663	20240417	090300	68294540	5710	5670	5710	5670	3603
664	20240417	090200	47800390	5660	5640	5680	5640	2073
665	20240417	090100	36094190	5630	5640	5640	5630	223
666	20240417	090000	34836670	5630	5560	5630	5560	6253