KissMeData/147830/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	200600	886883425	3960	3960	3960	3960	800
3	20240417	200500	886883425	3960	3960	3960	3960	0
4	20240417	200400	886883425	3960	3960	3960	3960	0
5	20240417	200300	886883425	3960	3960	3960	3960	0
6	20240417	200200	886883425	3960	3960	3960	3960	0
7	20240417	200100	886883425	3960	3960	3960	3960	0
8	20240417	200000	886883425	3960	3960	3960	3960	0
9	20240417	195900	886883425	3960	3960	3960	3960	0
10	20240417	195800	886883425	3960	3960	3960	3960	0
11	20240417	195700	886883425	3960	3960	3960	3960	0
12	20240417	195600	886883425	3960	3960	3960	3960	0
13	20240417	195500	886883425	3960	3960	3960	3960	0
14	20240417	195400	886883425	3960	3960	3960	3960	0
15	20240417	195300	886883425	3960	3960	3960	3960	0
16	20240417	195200	886883425	3960	3960	3960	3960	0
17	20240417	195100	886883425	3960	3960	3960	3960	0
18	20240417	195000	886883425	3960	3960	3960	3960	0
19	20240417	194900	886883425	3960	3960	3960	3960	0
20	20240417	194800	886883425	3960	3960	3960	3960	0
21	20240417	194700	886883425	3960	3960	3960	3960	0
22	20240417	194600	886883425	3960	3960	3960	3960	0
23	20240417	194500	886883425	3960	3960	3960	3960	0
24	20240417	194400	886883425	3960	3960	3960	3960	0
25	20240417	194300	886883425	3960	3960	3960	3960	0
26	20240417	194200	886883425	3960	3960	3960	3960	0
27	20240417	194100	886883425	3960	3960	3960	3960	0
28	20240417	194000	886883425	3960	3960	3960	3960	0
29	20240417	193900	886883425	3960	3960	3960	3960	0
30	20240417	193800	886883425	3960	3960	3960	3960	0
31	20240417	193700	886883425	3960	3960	3960	3960	0
32	20240417	193600	886883425	3960	3960	3960	3960	800
33	20240417	193500	886883425	3960	3960	3960	3960	0
34	20240417	193400	886883425	3960	3960	3960	3960	0
35	20240417	193300	886883425	3960	3960	3960	3960	0
36	20240417	193200	886883425	3960	3960	3960	3960	0
37	20240417	193100	886883425	3960	3960	3960	3960	0
38	20240417	193000	886883425	3960	3960	3960	3960	0
39	20240417	192900	886883425	3960	3960	3960	3960	0
40	20240417	192800	886883425	3960	3960	3960	3960	0
41	20240417	192700	886883425	3960	3960	3960	3960	0
42	20240417	192600	886883425	3960	3960	3960	3960	0
43	20240417	192500	886883425	3960	3960	3960	3960	0
44	20240417	192400	886883425	3960	3960	3960	3960	0
45	20240417	192300	886883425	3960	3960	3960	3960	0
46	20240417	192200	886883425	3960	3960	3960	3960	0
47	20240417	192100	886883425	3960	3960	3960	3960	0
48	20240417	192000	886883425	3960	3960	3960	3960	0
49	20240417	191900	886883425	3960	3960	3960	3960	0
50	20240417	191800	886883425	3960	3960	3960	3960	0
51	20240417	191700	886883425	3960	3960	3960	3960	0
52	20240417	191600	886883425	3960	3960	3960	3960	0
53	20240417	191500	886883425	3960	3960	3960	3960	0
54	20240417	191400	886883425	3960	3960	3960	3960	0
55	20240417	191300	886883425	3960	3960	3960	3960	0
56	20240417	191200	886883425	3960	3960	3960	3960	0
57	20240417	191100	886883425	3960	3960	3960	3960	0
58	20240417	191000	886883425	3960	3960	3960	3960	0
59	20240417	190900	886883425	3960	3960	3960	3960	0
60	20240417	190800	886883425	3960	3960	3960	3960	0
61	20240417	190700	886883425	3960	3960	3960	3960	0
62	20240417	190600	886883425	3960	3960	3960	3960	800
63	20240417	190500	886883425	3960	3960	3960	3960	0
64	20240417	190400	886883425	3960	3960	3960	3960	0
65	20240417	190300	886883425	3960	3960	3960	3960	0
66	20240417	190200	886883425	3960	3960	3960	3960	0
67	20240417	190100	886883425	3960	3960	3960	3960	0
68	20240417	190000	886883425	3960	3960	3960	3960	0
69	20240417	185900	886883425	3960	3960	3960	3960	0
70	20240417	185800	886883425	3960	3960	3960	3960	0
71	20240417	185700	886883425	3960	3960	3960	3960	0
72	20240417	185600	886883425	3960	3960	3960	3960	0
73	20240417	185500	886883425	3960	3960	3960	3960	0
74	20240417	185400	886883425	3960	3960	3960	3960	0
75	20240417	185300	886883425	3960	3960	3960	3960	0
76	20240417	185200	886883425	3960	3960	3960	3960	0
77	20240417	185100	886883425	3960	3960	3960	3960	0
78	20240417	185000	886883425	3960	3960	3960	3960	0
79	20240417	184900	886883425	3960	3960	3960	3960	0
80	20240417	184800	886883425	3960	3960	3960	3960	0
81	20240417	184700	886883425	3960	3960	3960	3960	0
82	20240417	184600	886883425	3960	3960	3960	3960	0
83	20240417	184500	886883425	3960	3960	3960	3960	0
84	20240417	184400	886883425	3960	3960	3960	3960	0
85	20240417	184300	886883425	3960	3960	3960	3960	0
86	20240417	184200	886883425	3960	3960	3960	3960	0
87	20240417	184100	886883425	3960	3960	3960	3960	0
88	20240417	184000	886883425	3960	3960	3960	3960	0
89	20240417	183900	886883425	3960	3960	3960	3960	0
90	20240417	183800	886883425	3960	3960	3960	3960	0
91	20240417	183700	886883425	3960	3960	3960	3960	0
92	20240417	183600	886883425	3960	3960	3960	3960	800
93	20240417	183500	886883425	3960	3960	3960	3960	0
94	20240417	183400	886883425	3960	3960	3960	3960	0
95	20240417	183300	886883425	3960	3960	3960	3960	0
96	20240417	183200	886883425	3960	3960	3960	3960	0
97	20240417	183100	886883425	3960	3960	3960	3960	0
98	20240417	183000	886883425	3960	3960	3960	3960	0
99	20240417	182900	886883425	3960	3960	3960	3960	0
100	20240417	182800	886883425	3960	3960	3960	3960	0
101	20240417	182700	886883425	3960	3960	3960	3960	0
102	20240417	182600	886883425	3960	3960	3960	3960	0
103	20240417	182500	886883425	3960	3960	3960	3960	0
104	20240417	182400	886883425	3960	3960	3960	3960	0
105	20240417	182300	886883425	3960	3960	3960	3960	0
106	20240417	182200	886883425	3960	3960	3960	3960	0
107	20240417	182100	886883425	3960	3960	3960	3960	0
108	20240417	182000	886883425	3960	3960	3960	3960	0
109	20240417	181900	886883425	3960	3960	3960	3960	0
110	20240417	181800	886883425	3960	3960	3960	3960	0
111	20240417	181700	886883425	3960	3960	3960	3960	0
112	20240417	181600	886883425	3960	3960	3960	3960	0
113	20240417	181500	886883425	3960	3960	3960	3960	0
114	20240417	181400	886883425	3960	3960	3960	3960	0
115	20240417	181300	886883425	3960	3960	3960	3960	0
116	20240417	181200	886883425	3960	3960	3960	3960	0
117	20240417	181100	886883425	3960	3960	3960	3960	0
118	20240417	181000	886883425	3960	3960	3960	3960	0
119	20240417	180900	886883425	3960	3960	3960	3960	0
120	20240417	180800	886883425	3960	3960	3960	3960	0
121	20240417	180700	886883425	3960	3960	3960	3960	0
122	20240417	180600	886883425	3960	3960	3960	3960	800
123	20240417	180500	886883425	3960	3960	3960	3960	0
124	20240417	180400	886883425	3960	3960	3960	3960	0
125	20240417	180300	886883425	3960	3960	3960	3960	0
126	20240417	180200	886883425	3960	3960	3960	3960	0
127	20240417	180100	886883425	3960	3960	3960	3960	0
128	20240417	180000	886883425	3960	3960	3960	3960	0
129	20240417	175900	886883425	3960	3960	3960	3960	0
130	20240417	175800	886883425	3960	3960	3960	3960	0
131	20240417	175700	886883425	3960	3960	3960	3960	0
132	20240417	175600	886883425	3960	3960	3960	3960	0
133	20240417	175500	886883425	3960	3960	3960	3960	0
134	20240417	175400	886883425	3960	3960	3960	3960	0
135	20240417	175300	886883425	3960	3960	3960	3960	0
136	20240417	175200	886883425	3960	3960	3960	3960	0
137	20240417	175100	886883425	3960	3960	3960	3960	0
138	20240417	175000	886883425	3960	3960	3960	3960	0
139	20240417	174900	886883425	3960	3960	3960	3960	0
140	20240417	174800	886883425	3960	3960	3960	3960	0
141	20240417	174700	886883425	3960	3960	3960	3960	0
142	20240417	174600	886883425	3960	3960	3960	3960	0
143	20240417	174500	886883425	3960	3960	3960	3960	0
144	20240417	174400	886883425	3960	3960	3960	3960	0
145	20240417	174300	886883425	3960	3960	3960	3960	0
146	20240417	174200	886883425	3960	3960	3960	3960	0
147	20240417	174100	886883425	3960	3960	3960	3960	0
148	20240417	174000	886883425	3960	3960	3960	3960	0
149	20240417	173900	886883425	3960	3960	3960	3960	0
150	20240417	173800	886883425	3960	3960	3960	3960	0
151	20240417	173700	886883425	3960	3960	3960	3960	0
152	20240417	173600	886883425	3960	3960	3960	3960	800
153	20240417	173500	886883425	3960	3960	3960	3960	0
154	20240417	173400	886883425	3960	3960	3960	3960	0
155	20240417	173300	886883425	3960	3960	3960	3960	0
156	20240417	173200	886883425	3960	3960	3960	3960	0
157	20240417	173100	886883425	3960	3960	3960	3960	0
158	20240417	173000	886883425	3960	3960	3960	3960	0
159	20240417	172900	886883425	3960	3960	3960	3960	0
160	20240417	172800	886883425	3960	3960	3960	3960	0
161	20240417	172700	886883425	3960	3960	3960	3960	0
162	20240417	172600	886883425	3960	3960	3960	3960	0
163	20240417	172500	886883425	3960	3960	3960	3960	0
164	20240417	172400	886883425	3960	3960	3960	3960	0
165	20240417	172300	886883425	3960	3960	3960	3960	0
166	20240417	172200	886883425	3960	3960	3960	3960	0
167	20240417	172100	886883425	3960	3960	3960	3960	0
168	20240417	172000	886883425	3960	3960	3960	3960	0
169	20240417	171900	886883425	3960	3960	3960	3960	0
170	20240417	171800	886883425	3960	3960	3960	3960	0
171	20240417	171700	886883425	3960	3960	3960	3960	0
172	20240417	171600	886883425	3960	3960	3960	3960	0
173	20240417	171500	886883425	3960	3960	3960	3960	0
174	20240417	171400	886883425	3960	3960	3960	3960	0
175	20240417	171300	886883425	3960	3960	3960	3960	0
176	20240417	171200	886883425	3960	3960	3960	3960	0
177	20240417	171100	886883425	3960	3960	3960	3960	0
178	20240417	171000	886883425	3960	3960	3960	3960	0
179	20240417	170900	886883425	3960	3960	3960	3960	0
180	20240417	170800	886883425	3960	3960	3960	3960	0
181	20240417	170700	886883425	3960	3960	3960	3960	0
182	20240417	170600	886883425	3960	3960	3960	3960	800
183	20240417	170500	886883425	3960	3960	3960	3960	0
184	20240417	170400	886883425	3960	3960	3960	3960	0
185	20240417	170300	886883425	3960	3960	3960	3960	0
186	20240417	170200	886883425	3960	3960	3960	3960	0
187	20240417	170100	886883425	3960	3960	3960	3960	0
188	20240417	170000	886883425	3960	3960	3960	3960	0
189	20240417	165900	886883425	3960	3960	3960	3960	0
190	20240417	165800	886883425	3960	3960	3960	3960	0
191	20240417	165700	886883425	3960	3960	3960	3960	0
192	20240417	165600	886883425	3960	3960	3960	3960	0
193	20240417	165500	886883425	3960	3960	3960	3960	0
194	20240417	165400	886883425	3960	3960	3960	3960	0
195	20240417	165300	886883425	3960	3960	3960	3960	0
196	20240417	165200	886883425	3960	3960	3960	3960	0
197	20240417	165100	886883425	3960	3960	3960	3960	0
198	20240417	165000	886883425	3960	3960	3960	3960	0
199	20240417	164900	886883425	3960	3960	3960	3960	0
200	20240417	164800	886883425	3960	3960	3960	3960	0
201	20240417	164700	886883425	3960	3960	3960	3960	0
202	20240417	164600	886883425	3960	3960	3960	3960	0
203	20240417	164500	886883425	3960	3960	3960	3960	0
204	20240417	164400	886883425	3960	3960	3960	3960	0
205	20240417	164300	886883425	3960	3960	3960	3960	0
206	20240417	164200	886883425	3960	3960	3960	3960	0
207	20240417	164100	886883425	3960	3960	3960	3960	0
208	20240417	164000	886883425	3960	3960	3960	3960	0
209	20240417	163900	886883425	3960	3960	3960	3960	0
210	20240417	163800	886883425	3960	3960	3960	3960	0
211	20240417	163700	886883425	3960	3960	3960	3960	0
212	20240417	163600	886883425	3960	3960	3960	3960	800
213	20240417	163500	886883425	3960	3960	3960	3960	0
214	20240417	163400	886883425	3960	3960	3960	3960	0
215	20240417	163300	886883425	3960	3960	3960	3960	0
216	20240417	163200	886883425	3960	3960	3960	3960	0
217	20240417	163100	886883425	3960	3960	3960	3960	0
218	20240417	163000	886883425	3960	3960	3960	3960	0
219	20240417	162900	886883425	3960	3960	3960	3960	0
220	20240417	162800	886883425	3960	3960	3960	3960	0
221	20240417	162700	886883425	3960	3960	3960	3960	0
222	20240417	162600	886883425	3960	3960	3960	3960	0
223	20240417	162500	886883425	3960	3960	3960	3960	0
224	20240417	162400	886883425	3960	3960	3960	3960	0
225	20240417	162300	886883425	3960	3960	3960	3960	0
226	20240417	162200	886883425	3960	3960	3960	3960	0
227	20240417	162100	886883425	3960	3960	3960	3960	0
228	20240417	162000	886883425	3960	3960	3960	3960	0
229	20240417	161900	886883425	3960	3960	3960	3960	0
230	20240417	161800	886883425	3960	3960	3960	3960	0
231	20240417	161700	886883425	3960	3960	3960	3960	0
232	20240417	161600	886883425	3960	3960	3960	3960	0
233	20240417	161500	886883425	3960	3960	3960	3960	0
234	20240417	161400	886883425	3960	3960	3960	3960	0
235	20240417	161300	886883425	3960	3960	3960	3960	0
236	20240417	161200	886883425	3960	3960	3960	3960	0
237	20240417	161100	886883425	3960	3960	3960	3960	0
238	20240417	161000	886883425	3960	3960	3960	3960	0
239	20240417	160900	886883425	3960	3960	3960	3960	0
240	20240417	160800	886883425	3960	3960	3960	3960	0
241	20240417	160700	886883425	3960	3960	3960	3960	0
242	20240417	160600	886883425	3960	3960	3960	3960	800
243	20240417	160500	886883425	3960	3960	3960	3960	0
244	20240417	160400	886883425	3960	3960	3960	3960	0
245	20240417	160300	886883425	3960	3960	3960	3960	0
246	20240417	160200	886883425	3960	3960	3960	3960	0
247	20240417	160100	886883425	3960	3960	3960	3960	0
248	20240417	160000	886883425	3960	3960	3960	3960	0
249	20240417	155900	886883425	3960	3960	3960	3960	0
250	20240417	155800	886883425	3960	3960	3960	3960	0
251	20240417	155700	886883425	3960	3960	3960	3960	0
252	20240417	155600	886883425	3960	3960	3960	3960	0
253	20240417	155500	886883425	3960	3960	3960	3960	0
254	20240417	155400	886883425	3960	3960	3960	3960	0
255	20240417	155300	886883425	3960	3960	3960	3960	0
256	20240417	155200	886883425	3960	3960	3960	3960	0
257	20240417	155100	886883425	3960	3960	3960	3960	0
258	20240417	155000	886883425	3960	3960	3960	3960	0
259	20240417	154900	886883425	3960	3960	3960	3960	0
260	20240417	154800	886883425	3960	3960	3960	3960	0
261	20240417	154700	886883425	3960	3960	3960	3960	0
262	20240417	154600	886883425	3960	3960	3960	3960	0
263	20240417	154500	886883425	3960	3960	3960	3960	0
264	20240417	154400	886883425	3960	3960	3960	3960	0
265	20240417	154300	886883425	3960	3960	3960	3960	0
266	20240417	154200	886883425	3960	3960	3960	3960	0
267	20240417	154100	886883425	3960	3960	3960	3960	0
268	20240417	154000	886883425	3960	3960	3960	3960	0
269	20240417	153900	886883425	3960	3960	3960	3960	0
270	20240417	153800	886883425	3960	3960	3960	3960	0
271	20240417	153700	886883425	3960	3960	3960	3960	0
272	20240417	153600	886883425	3960	3960	3960	3960	800
273	20240417	153500	886883425	3960	3960	3960	3960	0
274	20240417	153400	886883425	3960	3960	3960	3960	0
275	20240417	153300	886883425	3960	3960	3960	3960	0
276	20240417	153200	886883425	3960	3960	3960	3960	0
277	20240417	153100	886883425	3960	3960	3960	3960	0
278	20240417	153000	886883425	3960	3960	3960	3960	800
279	20240417	152900	883715425	3985	3985	3985	3985	0
280	20240417	152800	883715425	3985	3985	3985	3985	0
281	20240417	152700	883715425	3985	3985	3985	3985	0
282	20240417	152600	883715425	3985	3985	3985	3985	0
283	20240417	152500	883715425	3985	3985	3985	3985	0
284	20240417	152400	883715425	3985	3985	3985	3985	0
285	20240417	152300	883715425	3985	3985	3985	3985	0
286	20240417	152200	883715425	3985	3985	3985	3985	0
287	20240417	152100	883715425	3985	3985	3985	3985	0
288	20240417	152000	883715425	3985	3985	3985	3985	0
289	20240417	151900	883715425	3985	3960	3985	3960	511
290	20240417	151800	881681715	3960	3985	3985	3960	261
291	20240417	151700	880642655	3985	3990	3990	3960	1030
292	20240417	151600	876538015	3990	3955	3990	3955	1030
293	20240417	151500	872449975	3960	3960	3965	3960	2125
294	20240417	151400	864034970	3960	3965	3965	3960	1086
295	20240417	151300	859734160	3965	3965	3965	3965	300
296	20240417	151200	858544660	3965	3965	3965	3965	2
297	20240417	151100	858536730	3970	3970	3970	3970	0
298	20240417	151000	858536730	3970	3970	3970	3970	0
299	20240417	150900	858536730	3970	3970	3970	3970	0
300	20240417	150800	858536730	3970	3970	3970	3970	0
301	20240417	150700	858536730	3970	3970	3970	3970	5
302	20240417	150600	858516880	3980	3965	3980	3965	250
303	20240417	150500	857522630	3985	3985	3985	3985	0
304	20240417	150400	857522630	3985	3985	3985	3985	24
305	20240417	150300	857426990	3985	3965	3985	3965	591
306	20240417	150200	855072075	3980	3970	3980	3970	464
307	20240417	150100	853225405	3960	3960	3965	3960	160
308	20240417	150000	852591780	3980	3960	3980	3960	3435
309	20240417	145900	838976435	3960	3960	3960	3960	805
310	20240417	145800	835788635	3970	3970	3970	3970	0
311	20240417	145700	835788635	3970	3970	3970	3970	0
312	20240417	145600	835788635	3970	3970	3970	3970	0
313	20240417	145500	835788635	3970	3970	3970	3970	1
314	20240417	145400	835784665	3965	3965	3965	3965	0
315	20240417	145300	835784665	3965	3965	3965	3965	0
316	20240417	145200	835784665	3965	3965	3965	3965	7000
317	20240417	145100	808029665	3970	3970	3970	3970	1
318	20240417	145000	808025695	3950	3960	3960	3950	28
319	20240417	144900	807914995	3960	3975	3975	3960	44
320	20240417	144800	807740740	3960	3960	3960	3960	0
321	20240417	144700	807740740	3960	3960	3960	3960	5
322	20240417	144600	807720940	3955	3975	3980	3955	130
323	20240417	144500	807206075	3975	3975	3975	3975	1
324	20240417	144400	807202100	3970	3970	3970	3970	0
325	20240417	144300	807202100	3970	3970	3970	3970	715
326	20240417	144200	804363550	3960	3965	3965	3960	196
327	20240417	144100	803586555	3965	3965	3965	3965	2
328	20240417	144000	803578625	3965	3965	3965	3965	752
329	20240417	143900	800596945	3960	3960	3960	3960	260
330	20240417	143800	799567345	3945	3950	3950	3945	78
331	20240417	143700	799259625	3940	3940	3940	3940	0
332	20240417	143600	799259625	3940	3940	3940	3940	0
333	20240417	143500	799259625	3940	3940	3940	3940	0
334	20240417	143400	799259625	3940	3940	3940	3940	1
335	20240417	143300	799255685	3960	3960	3960	3960	1
336	20240417	143200	799251725	3960	3960	3960	3960	0
337	20240417	143100	799251725	3960	3960	3960	3960	11
338	20240417	143000	799208165	3940	3940	3940	3940	0
339	20240417	142900	799208165	3940	3940	3940	3940	0
340	20240417	142800	799208165	3940	3955	3955	3940	6216
341	20240417	142700	774698550	3965	3965	3965	3965	24
342	20240417	142600	774603390	3965	3965	3965	3965	0
343	20240417	142500	774603390	3965	3965	3965	3965	1
344	20240417	142400	774599425	3965	3965	3965	3965	1
345	20240417	142300	774595460	3965	3965	3965	3965	0
346	20240417	142200	774595460	3965	3965	3965	3965	0
347	20240417	142100	774595460	3965	3965	3965	3965	0
348	20240417	142000	774595460	3965	3965	3965	3965	0
349	20240417	141900	774595460	3965	3965	3965	3965	0
350	20240417	141800	774595460	3965	3950	3965	3950	696
351	20240417	141700	771844820	3950	3950	3950	3950	206
352	20240417	141600	771031120	3940	3940	3940	3940	0
353	20240417	141500	771031120	3940	3955	3955	3940	9083
354	20240417	141400	735172130	3955	3955	3955	3955	12
355	20240417	141300	735124670	3955	3965	3965	3955	495
356	20240417	141200	733164460	3970	3975	3975	3970	10
357	20240417	141100	733124735	3975	3980	3980	3975	12
358	20240417	141000	733076990	3985	3985	3985	3985	0
359	20240417	140900	733076990	3985	3985	3985	3985	3
360	20240417	140800	733065035	3955	3955	3955	3955	1244
361	20240417	140700	728145015	3960	3960	3960	3960	400
362	20240417	140600	726561015	3965	3965	3965	3965	349
363	20240417	140500	725177230	3975	3975	3975	3975	50
364	20240417	140400	724978480	3975	3975	3975	3975	4
365	20240417	140300	724962580	3960	3960	3960	3960	0
366	20240417	140200	724962580	3960	3975	3975	3960	2401
367	20240417	140100	715445785	3980	3980	3980	3980	0
368	20240417	140000	715445785	3980	3980	3980	3980	0
369	20240417	135900	715445785	3980	3980	3980	3980	0
370	20240417	135800	715445785	3980	3980	3980	3980	0
371	20240417	135700	715445785	3980	3985	3985	3980	846
372	20240417	135600	712075560	4000	4000	4000	4000	0
373	20240417	135500	712075560	4000	4000	4000	4000	0
374	20240417	135400	712075560	4000	4000	4000	4000	0
375	20240417	135300	712075560	4000	4000	4000	4000	0
376	20240417	135200	712075560	4000	4000	4000	4000	0
377	20240417	135100	712075560	4000	4000	4000	4000	1
378	20240417	135000	712071560	3985	3985	3985	3985	0
379	20240417	134900	712071560	3985	3985	3985	3985	0
380	20240417	134800	712071560	3985	3985	3985	3985	0
381	20240417	134700	712071560	3985	3985	3985	3985	508
382	20240417	134600	710047180	3985	3985	3985	3985	881
383	20240417	134500	706536395	3980	3980	3980	3980	1
384	20240417	134400	706532415	3995	4000	4000	3995	400
385	20240417	134300	704932915	4000	4000	4000	4000	0
386	20240417	134200	704932915	4000	4000	4000	4000	0
387	20240417	134100	704932915	4000	4000	4000	4000	0
388	20240417	134000	704932915	4000	4000	4000	4000	0
389	20240417	133900	704932915	4000	4000	4000	4000	2
390	20240417	133800	704924915	3980	3980	3980	3980	0
391	20240417	133700	704924915	3980	3980	3980	3980	0
392	20240417	133600	704924915	3980	3995	3995	3980	4960
393	20240417	133500	685134460	3995	3995	3995	3995	0
394	20240417	133400	685134460	3995	3995	3995	3995	0
395	20240417	133300	685134460	3995	3995	3995	3995	0
396	20240417	133200	685134460	3995	3995	3995	3995	0
397	20240417	133100	685134460	3995	4000	4000	3990	5313
398	20240417	133000	663907585	3995	3995	3995	3995	50
399	20240417	132900	663707835	3995	3995	3995	3995	0
400	20240417	132800	663707835	3995	4000	4000	3995	300
401	20240417	132700	662509195	4000	4000	4000	4000	0
402	20240417	132600	662509195	4000	4000	4000	4000	0
403	20240417	132500	662509195	4000	4000	4000	4000	0
404	20240417	132400	662509195	4000	4000	4000	4000	180
405	20240417	132300	661789195	4015	4015	4015	4015	0
406	20240417	132200	661789195	4015	4015	4015	4015	0
407	20240417	132100	661789195	4015	4015	4015	4015	0
408	20240417	132000	661789195	4015	4015	4015	4015	5
409	20240417	131900	661769120	4015	4015	4015	4015	110
410	20240417	131800	661327470	4015	4015	4015	4015	0
411	20240417	131700	661327470	4015	4015	4015	4015	0
412	20240417	131600	661327470	4015	4015	4015	4015	2
413	20240417	131500	661319440	3995	3995	3995	3995	2500
414	20240417	131400	651331940	4010	4010	4010	4010	2609
415	20240417	131300	640869850	4010	4010	4010	4010	430
416	20240417	131200	639145550	3995	4000	4000	3995	1100
417	20240417	131100	634748050	4000	4000	4000	4000	550
418	20240417	131000	632548050	4015	4015	4015	4015	0
419	20240417	130900	632548050	4015	4015	4015	4015	27
420	20240417	130800	632439645	4015	4010	4015	3995	310
421	20240417	130700	631197215	4015	4015	4015	4010	51
422	20240417	130600	630992455	4015	4005	4015	4005	2440
423	20240417	130500	621197765	4010	4010	4010	4010	476
424	20240417	130400	619289005	4005	4000	4005	4000	180
425	20240417	130300	618568805	3990	3990	3990	3990	0
426	20240417	130200	618568805	3990	3990	3990	3990	0
427	20240417	130100	618568805	3990	3990	3990	3990	300
428	20240417	130000	617371805	3995	3995	3995	3995	503
429	20240417	125900	615362320	3990	3990	3990	3990	100
430	20240417	125800	614963320	3990	3990	3990	3990	0
431	20240417	125700	614963320	3990	3990	3990	3990	0
432	20240417	125600	614963320	3990	3990	3990	3990	255
433	20240417	125500	613945870	3995	3990	3995	3990	600
434	20240417	125400	611551430	3970	3980	3980	3970	90
435	20240417	125300	611193730	3980	3980	3980	3980	58
436	20240417	125200	610962890	3980	3980	3985	3980	300
437	20240417	125100	609768640	3980	3975	3980	3975	216
438	20240417	125000	608909205	3980	3980	3980	3980	0
439	20240417	124900	608909205	3980	3965	3980	3955	5979
440	20240417	124800	585244620	3960	3960	3960	3960	0
441	20240417	124700	585244620	3960	3960	3960	3960	0
442	20240417	124600	585244620	3960	3990	3990	3960	4901
443	20240417	124500	565828395	3990	3990	3990	3990	114
444	20240417	124400	565373535	3995	3995	3995	3995	126
445	20240417	124300	564870165	3990	3990	3990	3990	0
446	20240417	124200	564870165	3990	3990	3990	3985	561
447	20240417	124100	562633815	3990	3990	3990	3990	0
448	20240417	124000	562633815	3990	3990	3990	3990	50
449	20240417	123900	562434315	3990	3990	3990	3990	22
450	20240417	123800	562346535	3990	3985	3990	3985	203
451	20240417	123700	561537570	3975	3980	3980	3975	70
452	20240417	123600	561259020	3985	3985	3985	3985	0
453	20240417	123500	561259020	3985	3985	3985	3985	0
454	20240417	123400	561259020	3985	3985	3985	3985	2
455	20240417	123300	561251050	3985	3985	3985	3985	540
456	20240417	123200	559099150	3985	3985	3985	3985	150
457	20240417	123100	558501400	3985	3985	3985	3985	70
458	20240417	123000	558222450	3985	3985	3985	3985	100
459	20240417	122900	557823950	3985	3980	3985	3980	700
460	20240417	122800	555035570	3980	3980	3980	3980	0
461	20240417	122700	555035570	3980	3980	3980	3980	1
462	20240417	122600	555031590	3980	3970	3980	3960	43
463	20240417	122500	554861020	3985	3985	3985	3985	0
464	20240417	122400	554861020	3985	3985	3985	3985	0
465	20240417	122300	554861020	3985	3985	3985	3985	0
466	20240417	122200	554861020	3985	3985	3985	3985	0
467	20240417	122100	554861020	3985	3985	3985	3985	0
468	20240417	122000	554861020	3985	3970	3985	3970	37
469	20240417	121900	554713680	3990	3990	3990	3990	1
470	20240417	121800	554709690	3985	3955	3985	3955	6235
471	20240417	121700	529935700	3960	3945	3960	3945	4
472	20240417	121600	529919890	3950	3950	3950	3950	309
473	20240417	121500	528699340	3960	3960	3960	3960	0
474	20240417	121400	528699340	3960	3960	3960	3960	0
475	20240417	121300	528699340	3960	3960	3960	3960	0
476	20240417	121200	528699340	3960	3960	3960	3960	1
477	20240417	121100	528695380	3955	3955	3955	3955	6
478	20240417	121000	528671650	3955	3955	3955	3955	3931
479	20240417	120900	513124545	3955	3940	3955	3940	1369
480	20240417	120800	507711260	3940	3935	3940	3935	1790
481	20240417	120700	500659775	3935	3915	3935	3910	3527
482	20240417	120600	486830875	3915	3955	3955	3875	35588
483	20240417	120500	347760475	3970	3970	3970	3970	0
484	20240417	120400	347760475	3970	3970	3970	3970	0
485	20240417	120300	347760475	3970	3970	3970	3970	0
486	20240417	120200	347760475	3970	3970	3970	3970	0
487	20240417	120100	347760475	3970	3970	3970	3970	1
488	20240417	120000	347756505	3975	3975	3975	3975	10
489	20240417	115900	347716755	3980	3980	3980	3980	20
490	20240417	115800	347637155	3980	3980	3980	3980	0
491	20240417	115700	347637155	3980	3980	3980	3980	0
492	20240417	115600	347637155	3980	3980	3980	3980	1
493	20240417	115500	347633175	3980	3980	3980	3980	76
494	20240417	115400	347330695	3980	3980	3980	3980	0
495	20240417	115300	347330695	3980	3975	3980	3950	2002
496	20240417	115200	339395225	3955	3955	3955	3955	0
497	20240417	115100	339395225	3955	3955	3955	3955	208
498	20240417	115000	338572585	3960	3960	3960	3960	220
499	20240417	114900	337701385	3980	3980	3980	3980	2
500	20240417	114800	337693425	3960	3965	3965	3960	622
501	20240417	114700	335229805	3965	3965	3965	3965	1265
502	20240417	114600	330214080	3970	3970	3970	3970	21
503	20240417	114500	330130710	3970	3970	3970	3970	10
504	20240417	114400	330091010	3970	3970	3970	3970	534
505	20240417	114300	327971030	3970	3970	3970	3970	0
506	20240417	114200	327971030	3970	3970	3970	3970	119
507	20240417	114100	327498600	3960	3955	3960	3950	3015
508	20240417	114000	315562995	3950	3950	3950	3950	4
509	20240417	113900	315547195	3950	3950	3950	3950	0
510	20240417	113800	315547195	3950	3950	3950	3950	0
511	20240417	113700	315547195	3950	3955	3955	3950	985
512	20240417	113600	311656440	3950	3950	3950	3950	0
513	20240417	113500	311656440	3950	3965	3965	3950	361
514	20240417	113400	310229005	3960	3960	3960	3960	2
515	20240417	113300	310221085	3960	3960	3960	3960	70
516	20240417	113200	309943885	3955	3955	3955	3955	900
517	20240417	113100	306384385	3955	3955	3955	3955	61
518	20240417	113000	306143130	3960	3960	3960	3960	501
519	20240417	112900	304159170	3970	3970	3970	3970	0
520	20240417	112800	304159170	3970	3965	3970	3960	1679
521	20240417	112700	297508850	3990	3990	3990	3990	0
522	20240417	112600	297508850	3990	3990	3990	3990	0
523	20240417	112500	297508850	3990	3990	3990	3990	1000
524	20240417	112400	293518850	3990	3990	3990	3990	5
525	20240417	112300	293498900	3965	3960	3995	3960	250
526	20240417	112200	292505445	3965	3965	3965	3965	0
527	20240417	112100	292505445	3965	3965	3965	3955	8462
528	20240417	112000	258961635	3965	3965	3965	3965	0
529	20240417	111900	258961635	3965	3965	3965	3965	1128
530	20240417	111800	254489115	3965	3965	3965	3965	0
531	20240417	111700	254489115	3965	3965	3965	3965	0
532	20240417	111600	254489115	3965	3965	3965	3965	0
533	20240417	111500	254489115	3965	3965	3970	3965	862
534	20240417	111400	251071225	3965	3965	3965	3965	0
535	20240417	111300	251071225	3965	3965	3965	3965	0
536	20240417	111200	251071225	3965	3965	3965	3965	0
537	20240417	111100	251071225	3965	3965	3965	3965	2
538	20240417	111000	251063295	3965	3965	3965	3965	0
539	20240417	110900	251063295	3965	3965	3965	3965	0
540	20240417	110800	251063295	3965	3965	3965	3965	0
541	20240417	110700	251063295	3965	3965	3965	3965	30
542	20240417	110600	250944345	3965	3965	3965	3965	0
543	20240417	110500	250944345	3965	3965	3965	3965	5
544	20240417	110400	250924520	3960	3960	3960	3960	0
545	20240417	110300	250924520	3960	3960	3960	3960	0
546	20240417	110200	250924520	3960	3960	3960	3960	2
547	20240417	110100	250916600	3960	3960	3960	3960	50
548	20240417	110000	250718600	3960	3960	3960	3960	2
549	20240417	105900	250710680	3980	3980	3980	3980	200
550	20240417	105800	249914680	3980	3980	3980	3980	3
551	20240417	105700	249902740	3980	3980	3980	3980	100
552	20240417	105600	249504740	3980	3980	3980	3980	0
553	20240417	105500	249504740	3980	3980	3980	3980	10
554	20240417	105400	249464940	3980	3980	3980	3980	0
555	20240417	105300	249464940	3980	3980	3980	3980	0
556	20240417	105200	249464940	3980	3975	3980	3975	44
557	20240417	105100	249289825	3980	3980	3980	3980	2
558	20240417	105000	249281865	3960	3960	3960	3960	0
559	20240417	104900	249281865	3960	3960	3960	3960	0
560	20240417	104800	249281865	3960	3960	3960	3960	60
561	20240417	104700	249044265	3980	3970	3980	3960	3774
562	20240417	104600	234064770	3970	3970	3970	3970	500
563	20240417	104500	232079770	3970	3970	3970	3970	0
564	20240417	104400	232079770	3970	3970	3970	3970	0
565	20240417	104300	232079770	3970	3970	3970	3970	0
566	20240417	104200	232079770	3970	3970	3970	3970	0
567	20240417	104100	232079770	3970	3970	3970	3970	500
568	20240417	104000	230094770	3980	3975	3980	3975	100
569	20240417	103900	229696775	3980	3980	3980	3980	3
570	20240417	103800	229684835	3970	3970	3970	3970	3
571	20240417	103700	229672925	3970	3970	3970	3970	195
572	20240417	103600	228898775	3985	3985	3985	3985	0
573	20240417	103500	228898775	3985	3985	3985	3985	0
574	20240417	103400	228898775	3985	3980	3985	3970	206
575	20240417	103300	228080890	3995	3985	3995	3980	256
576	20240417	103200	227058905	3990	3990	3990	3990	0
577	20240417	103100	227058905	3990	3990	3990	3990	0
578	20240417	103000	227058905	3990	3990	3990	3990	210
579	20240417	102900	226221005	3990	3990	3990	3990	10
580	20240417	102800	226181105	3985	3985	3985	3985	0
581	20240417	102700	226181105	3985	3985	3985	3985	0
582	20240417	102600	226181105	3985	3985	3985	3985	0
583	20240417	102500	226181105	3985	3985	3985	3985	50
584	20240417	102400	225981855	3985	3985	3985	3985	2
585	20240417	102300	225973885	3980	3980	3980	3980	306
586	20240417	102200	224756005	3980	3980	3980	3980	0
587	20240417	102100	224756005	3980	3980	3980	3980	9
588	20240417	102000	224720185	3960	3960	3960	3960	0
589	20240417	101900	224720185	3960	3960	3960	3960	0
590	20240417	101800	224720185	3960	3960	3960	3960	0
591	20240417	101700	224720185	3960	3965	3965	3955	3043
592	20240417	101600	212665000	3965	3965	3965	3965	1017
593	20240417	101500	208632595	3965	3975	3975	3965	1279
594	20240417	101400	203552380	3980	3980	3980	3980	467
595	20240417	101300	201693720	3985	3995	3995	3985	2734
596	20240417	101200	190786200	3995	3995	3995	3995	0
597	20240417	101100	190786200	3995	3995	3995	3995	0
598	20240417	101000	190786200	3995	4005	4005	3995	488
599	20240417	100900	188834270	4015	4010	4015	4010	125
600	20240417	100800	188332995	4015	4015	4015	4015	35
601	20240417	100700	188192470	4020	4020	4020	4015	250
602	20240417	100600	187187815	4020	4020	4020	4020	15
603	20240417	100500	187127515	4030	4035	4035	4030	48
604	20240417	100400	186933955	4040	4020	4040	4020	720
605	20240417	100300	184029005	4035	4035	4035	4035	0
606	20240417	100200	184029005	4035	4035	4035	4035	0
607	20240417	100100	184029005	4035	4030	4035	4030	685
608	20240417	100000	181267395	4030	4020	4030	4020	174
609	20240417	095900	180567900	4020	4020	4020	4015	35
610	20240417	095800	180427300	4020	4020	4020	4020	27
611	20240417	095700	180318760	4030	4030	4030	4030	1
612	20240417	095600	180314730	4020	4020	4020	4020	473
613	20240417	095500	178413270	4015	4025	4025	4015	12
614	20240417	095400	178364980	4030	4030	4030	4030	0
615	20240417	095300	178364980	4030	4015	4030	4015	1164
616	20240417	095200	173678575	4010	4010	4010	4010	0
617	20240417	095100	173678575	4010	4005	4010	4005	2
618	20240417	095000	173670560	4015	4015	4015	4015	225
619	20240417	094900	172767185	4010	4020	4020	4010	51
620	20240417	094800	172562665	3995	4010	4020	3995	2722
621	20240417	094700	161629965	4010	4005	4010	4005	5
622	20240417	094600	161609920	3985	3985	3985	3985	0
623	20240417	094500	161609920	3985	3985	3985	3985	0
624	20240417	094400	161609920	3985	3985	3985	3985	1000
625	20240417	094300	157624920	3985	3985	3985	3985	1000
626	20240417	094200	153639920	3985	3990	3990	3985	3661
627	20240417	094100	139042335	4010	3995	4010	3990	2207
628	20240417	094000	130234805	4015	4015	4015	4015	50
629	20240417	093900	130034055	4015	4015	4015	4015	0
630	20240417	093800	130034055	4015	4015	4015	4015	428
631	20240417	093700	128315635	4020	4020	4020	4020	0
632	20240417	093600	128315635	4020	4020	4020	4020	20
633	20240417	093500	128235235	4020	4020	4020	4020	0
634	20240417	093400	128235235	4020	4020	4020	4020	0
635	20240417	093300	128235235	4020	4020	4020	4020	1410
636	20240417	093200	122567035	4020	4015	4020	4015	1028
637	20240417	093100	118434545	4020	4020	4020	4020	2490
638	20240417	093000	108424745	4020	4020	4020	4020	82
639	20240417	092900	108095105	3995	3995	3995	3995	200
640	20240417	092800	107296105	4015	4015	4025	4015	1918
641	20240417	092700	99587690	4010	3990	4010	3980	1183
642	20240417	092600	94847525	3990	3990	3990	3990	1038
643	20240417	092500	90705905	3990	3990	3990	3990	309
644	20240417	092400	89472995	3990	3990	3990	3990	353
645	20240417	092300	88064525	3995	3990	4000	3990	3608
646	20240417	092200	73647805	3990	3980	3990	3980	699
647	20240417	092100	70863795	3980	3975	3980	3970	342
648	20240417	092000	69505375	3970	3975	3975	3970	53
649	20240417	091900	69294845	3975	3980	3980	3975	903
650	20240417	091800	65702665	3980	3990	3990	3980	73
651	20240417	091700	65411860	3970	3980	3980	3970	500
652	20240417	091600	63426845	3970	3985	3985	3970	500
653	20240417	091500	61438590	3985	3990	3990	3985	42
654	20240417	091400	61271060	3990	3990	3995	3990	54
655	20240417	091300	61055590	3990	3990	4000	3990	455
656	20240417	091200	59238635	3990	3990	3990	3990	0
657	20240417	091100	59238635	3990	3985	4005	3985	440
658	20240417	091000	57482045	3985	4005	4005	3985	502
659	20240417	090900	55480060	3990	4000	4005	3990	1050
660	20240417	090800	51280290	4000	3980	4000	3980	2543
661	20240417	090700	41149990	4000	4000	4000	4000	1
662	20240417	090600	41145990	4000	3985	4000	3985	301
663	20240417	090500	39946290	4000	3995	4000	3995	572
664	20240417	090400	37660965	3995	3995	4000	3995	97
665	20240417	090300	37273210	4000	3990	4000	3990	884
666	20240417	090200	33740060	3990	4010	4010	3940	2623
667	20240417	090100	23321565	4010	3995	4010	3995	1653
668	20240417	090000	16703895	3995	3960	3995	3960	4218