KissMeData/154030/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	200700	41031815	2500	2500	2500	2500	1200
3	20240417	200600	41031815	2500	2500	2500	2500	0
4	20240417	200500	41031815	2500	2500	2500	2500	0
5	20240417	200400	41031815	2500	2500	2500	2500	0
6	20240417	200300	41031815	2500	2500	2500	2500	0
7	20240417	200200	41031815	2500	2500	2500	2500	0
8	20240417	200100	41031815	2500	2500	2500	2500	0
9	20240417	200000	41031815	2500	2500	2500	2500	0
10	20240417	195900	41031815	2500	2500	2500	2500	0
11	20240417	195800	41031815	2500	2500	2500	2500	0
12	20240417	195700	41031815	2500	2500	2500	2500	0
13	20240417	195600	41031815	2500	2500	2500	2500	0
14	20240417	195500	41031815	2500	2500	2500	2500	0
15	20240417	195400	41031815	2500	2500	2500	2500	0
16	20240417	195300	41031815	2500	2500	2500	2500	0
17	20240417	195200	41031815	2500	2500	2500	2500	0
18	20240417	195100	41031815	2500	2500	2500	2500	0
19	20240417	195000	41031815	2500	2500	2500	2500	0
20	20240417	194900	41031815	2500	2500	2500	2500	0
21	20240417	194800	41031815	2500	2500	2500	2500	0
22	20240417	194700	41031815	2500	2500	2500	2500	0
23	20240417	194600	41031815	2500	2500	2500	2500	0
24	20240417	194500	41031815	2500	2500	2500	2500	0
25	20240417	194400	41031815	2500	2500	2500	2500	0
26	20240417	194300	41031815	2500	2500	2500	2500	0
27	20240417	194200	41031815	2500	2500	2500	2500	0
28	20240417	194100	41031815	2500	2500	2500	2500	0
29	20240417	194000	41031815	2500	2500	2500	2500	0
30	20240417	193900	41031815	2500	2500	2500	2500	0
31	20240417	193800	41031815	2500	2500	2500	2500	0
32	20240417	193700	41031815	2500	2500	2500	2500	1200
33	20240417	193600	41031815	2500	2500	2500	2500	0
34	20240417	193500	41031815	2500	2500	2500	2500	0
35	20240417	193400	41031815	2500	2500	2500	2500	0
36	20240417	193300	41031815	2500	2500	2500	2500	0
37	20240417	193200	41031815	2500	2500	2500	2500	0
38	20240417	193100	41031815	2500	2500	2500	2500	0
39	20240417	193000	41031815	2500	2500	2500	2500	0
40	20240417	192900	41031815	2500	2500	2500	2500	0
41	20240417	192800	41031815	2500	2500	2500	2500	0
42	20240417	192700	41031815	2500	2500	2500	2500	0
43	20240417	192600	41031815	2500	2500	2500	2500	0
44	20240417	192500	41031815	2500	2500	2500	2500	0
45	20240417	192400	41031815	2500	2500	2500	2500	0
46	20240417	192300	41031815	2500	2500	2500	2500	0
47	20240417	192200	41031815	2500	2500	2500	2500	0
48	20240417	192100	41031815	2500	2500	2500	2500	0
49	20240417	192000	41031815	2500	2500	2500	2500	0
50	20240417	191900	41031815	2500	2500	2500	2500	0
51	20240417	191800	41031815	2500	2500	2500	2500	0
52	20240417	191700	41031815	2500	2500	2500	2500	0
53	20240417	191600	41031815	2500	2500	2500	2500	0
54	20240417	191500	41031815	2500	2500	2500	2500	0
55	20240417	191400	41031815	2500	2500	2500	2500	0
56	20240417	191300	41031815	2500	2500	2500	2500	0
57	20240417	191200	41031815	2500	2500	2500	2500	0
58	20240417	191100	41031815	2500	2500	2500	2500	0
59	20240417	191000	41031815	2500	2500	2500	2500	0
60	20240417	190900	41031815	2500	2500	2500	2500	0
61	20240417	190800	41031815	2500	2500	2500	2500	0
62	20240417	190700	41031815	2500	2500	2500	2500	1200
63	20240417	190600	41031815	2500	2500	2500	2500	0
64	20240417	190500	41031815	2500	2500	2500	2500	0
65	20240417	190400	41031815	2500	2500	2500	2500	0
66	20240417	190300	41031815	2500	2500	2500	2500	0
67	20240417	190200	41031815	2500	2500	2500	2500	0
68	20240417	190100	41031815	2500	2500	2500	2500	0
69	20240417	190000	41031815	2500	2500	2500	2500	0
70	20240417	185900	41031815	2500	2500	2500	2500	0
71	20240417	185800	41031815	2500	2500	2500	2500	0
72	20240417	185700	41031815	2500	2500	2500	2500	0
73	20240417	185600	41031815	2500	2500	2500	2500	0
74	20240417	185500	41031815	2500	2500	2500	2500	0
75	20240417	185400	41031815	2500	2500	2500	2500	0
76	20240417	185300	41031815	2500	2500	2500	2500	0
77	20240417	185200	41031815	2500	2500	2500	2500	0
78	20240417	185100	41031815	2500	2500	2500	2500	0
79	20240417	185000	41031815	2500	2500	2500	2500	0
80	20240417	184900	41031815	2500	2500	2500	2500	0
81	20240417	184800	41031815	2500	2500	2500	2500	0
82	20240417	184700	41031815	2500	2500	2500	2500	0
83	20240417	184600	41031815	2500	2500	2500	2500	0
84	20240417	184500	41031815	2500	2500	2500	2500	0
85	20240417	184400	41031815	2500	2500	2500	2500	0
86	20240417	184300	41031815	2500	2500	2500	2500	0
87	20240417	184200	41031815	2500	2500	2500	2500	0
88	20240417	184100	41031815	2500	2500	2500	2500	0
89	20240417	184000	41031815	2500	2500	2500	2500	0
90	20240417	183900	41031815	2500	2500	2500	2500	0
91	20240417	183800	41031815	2500	2500	2500	2500	0
92	20240417	183700	41031815	2500	2500	2500	2500	1200
93	20240417	183600	41031815	2500	2500	2500	2500	0
94	20240417	183500	41031815	2500	2500	2500	2500	0
95	20240417	183400	41031815	2500	2500	2500	2500	0
96	20240417	183300	41031815	2500	2500	2500	2500	0
97	20240417	183200	41031815	2500	2500	2500	2500	0
98	20240417	183100	41031815	2500	2500	2500	2500	0
99	20240417	183000	41031815	2500	2500	2500	2500	0
100	20240417	182900	41031815	2500	2500	2500	2500	0
101	20240417	182800	41031815	2500	2500	2500	2500	0
102	20240417	182700	41031815	2500	2500	2500	2500	0
103	20240417	182600	41031815	2500	2500	2500	2500	0
104	20240417	182500	41031815	2500	2500	2500	2500	0
105	20240417	182400	41031815	2500	2500	2500	2500	0
106	20240417	182300	41031815	2500	2500	2500	2500	0
107	20240417	182200	41031815	2500	2500	2500	2500	0
108	20240417	182100	41031815	2500	2500	2500	2500	0
109	20240417	182000	41031815	2500	2500	2500	2500	0
110	20240417	181900	41031815	2500	2500	2500	2500	0
111	20240417	181800	41031815	2500	2500	2500	2500	0
112	20240417	181700	41031815	2500	2500	2500	2500	0
113	20240417	181600	41031815	2500	2500	2500	2500	0
114	20240417	181500	41031815	2500	2500	2500	2500	0
115	20240417	181400	41031815	2500	2500	2500	2500	0
116	20240417	181300	41031815	2500	2500	2500	2500	0
117	20240417	181200	41031815	2500	2500	2500	2500	0
118	20240417	181100	41031815	2500	2500	2500	2500	0
119	20240417	181000	41031815	2500	2500	2500	2500	0
120	20240417	180900	41031815	2500	2500	2500	2500	0
121	20240417	180800	41031815	2500	2500	2500	2500	0
122	20240417	180700	41031815	2500	2500	2500	2500	1200
123	20240417	180600	41031815	2500	2500	2500	2500	0
124	20240417	180500	41031815	2500	2500	2500	2500	0
125	20240417	180400	41031815	2500	2500	2500	2500	0
126	20240417	180300	41031815	2500	2500	2500	2500	0
127	20240417	180200	41031815	2500	2500	2500	2500	0
128	20240417	180100	41031815	2500	2500	2500	2500	0
129	20240417	180000	41031815	2500	2500	2500	2500	0
130	20240417	175900	41031815	2500	2500	2500	2500	0
131	20240417	175800	41031815	2500	2500	2500	2500	0
132	20240417	175700	41031815	2500	2500	2500	2500	0
133	20240417	175600	41031815	2500	2500	2500	2500	0
134	20240417	175500	41031815	2500	2500	2500	2500	0
135	20240417	175400	41031815	2500	2500	2500	2500	0
136	20240417	175300	41031815	2500	2500	2500	2500	0
137	20240417	175200	41031815	2500	2500	2500	2500	0
138	20240417	175100	41031815	2500	2500	2500	2500	0
139	20240417	175000	41031815	2500	2500	2500	2500	0
140	20240417	174900	41031815	2500	2500	2500	2500	0
141	20240417	174800	41031815	2500	2500	2500	2500	0
142	20240417	174700	41031815	2500	2500	2500	2500	0
143	20240417	174600	41031815	2500	2500	2500	2500	0
144	20240417	174500	41031815	2500	2500	2500	2500	0
145	20240417	174400	41031815	2500	2500	2500	2500	0
146	20240417	174300	41031815	2500	2500	2500	2500	0
147	20240417	174200	41031815	2500	2500	2500	2500	0
148	20240417	174100	41031815	2500	2500	2500	2500	0
149	20240417	174000	41031815	2500	2500	2500	2500	0
150	20240417	173900	41031815	2500	2500	2500	2500	0
151	20240417	173800	41031815	2500	2500	2500	2500	0
152	20240417	173700	41031815	2500	2500	2500	2500	1200
153	20240417	173600	41031815	2500	2500	2500	2500	0
154	20240417	173500	41031815	2500	2500	2500	2500	0
155	20240417	173400	41031815	2500	2500	2500	2500	0
156	20240417	173300	41031815	2500	2500	2500	2500	0
157	20240417	173200	41031815	2500	2500	2500	2500	0
158	20240417	173100	41031815	2500	2500	2500	2500	0
159	20240417	173000	41031815	2500	2500	2500	2500	0
160	20240417	172900	41031815	2500	2500	2500	2500	0
161	20240417	172800	41031815	2500	2500	2500	2500	0
162	20240417	172700	41031815	2500	2500	2500	2500	0
163	20240417	172600	41031815	2500	2500	2500	2500	0
164	20240417	172500	41031815	2500	2500	2500	2500	0
165	20240417	172400	41031815	2500	2500	2500	2500	0
166	20240417	172300	41031815	2500	2500	2500	2500	0
167	20240417	172200	41031815	2500	2500	2500	2500	0
168	20240417	172100	41031815	2500	2500	2500	2500	0
169	20240417	172000	41031815	2500	2500	2500	2500	0
170	20240417	171900	41031815	2500	2500	2500	2500	0
171	20240417	171800	41031815	2500	2500	2500	2500	0
172	20240417	171700	41031815	2500	2500	2500	2500	0
173	20240417	171600	41031815	2500	2500	2500	2500	0
174	20240417	171500	41031815	2500	2500	2500	2500	0
175	20240417	171400	41031815	2500	2500	2500	2500	0
176	20240417	171300	41031815	2500	2500	2500	2500	0
177	20240417	171200	41031815	2500	2500	2500	2500	0
178	20240417	171100	41031815	2500	2500	2500	2500	0
179	20240417	171000	41031815	2500	2500	2500	2500	0
180	20240417	170900	41031815	2500	2500	2500	2500	0
181	20240417	170800	41031815	2500	2500	2500	2500	0
182	20240417	170700	41031815	2500	2500	2500	2500	1200
183	20240417	170600	41031815	2500	2500	2500	2500	0
184	20240417	170500	41031815	2500	2500	2500	2500	0
185	20240417	170400	41031815	2500	2500	2500	2500	0
186	20240417	170300	41031815	2500	2500	2500	2500	0
187	20240417	170200	41031815	2500	2500	2500	2500	0
188	20240417	170100	41031815	2500	2500	2500	2500	0
189	20240417	170000	41031815	2500	2500	2500	2500	0
190	20240417	165900	41031815	2500	2500	2500	2500	0
191	20240417	165800	41031815	2500	2500	2500	2500	0
192	20240417	165700	41031815	2500	2500	2500	2500	0
193	20240417	165600	41031815	2500	2500	2500	2500	0
194	20240417	165500	41031815	2500	2500	2500	2500	0
195	20240417	165400	41031815	2500	2500	2500	2500	0
196	20240417	165300	41031815	2500	2500	2500	2500	0
197	20240417	165200	41031815	2500	2500	2500	2500	0
198	20240417	165100	41031815	2500	2500	2500	2500	0
199	20240417	165000	41031815	2500	2500	2500	2500	0
200	20240417	164900	41031815	2500	2500	2500	2500	0
201	20240417	164800	41031815	2500	2500	2500	2500	0
202	20240417	164700	41031815	2500	2500	2500	2500	0
203	20240417	164600	41031815	2500	2500	2500	2500	0
204	20240417	164500	41031815	2500	2500	2500	2500	0
205	20240417	164400	41031815	2500	2500	2500	2500	0
206	20240417	164300	41031815	2500	2500	2500	2500	0
207	20240417	164200	41031815	2500	2500	2500	2500	0
208	20240417	164100	41031815	2500	2500	2500	2500	0
209	20240417	164000	41031815	2500	2500	2500	2500	0
210	20240417	163900	41031815	2500	2500	2500	2500	0
211	20240417	163800	41031815	2500	2500	2500	2500	0
212	20240417	163700	41031815	2500	2500	2500	2500	1200
213	20240417	163600	41031815	2500	2500	2500	2500	0
214	20240417	163500	41031815	2500	2500	2500	2500	0
215	20240417	163400	41031815	2500	2500	2500	2500	0
216	20240417	163300	41031815	2500	2500	2500	2500	0
217	20240417	163200	41031815	2500	2500	2500	2500	0
218	20240417	163100	41031815	2500	2500	2500	2500	0
219	20240417	163000	41031815	2500	2500	2500	2500	0
220	20240417	162900	41031815	2500	2500	2500	2500	0
221	20240417	162800	41031815	2500	2500	2500	2500	0
222	20240417	162700	41031815	2500	2500	2500	2500	0
223	20240417	162600	41031815	2500	2500	2500	2500	0
224	20240417	162500	41031815	2500	2500	2500	2500	0
225	20240417	162400	41031815	2500	2500	2500	2500	0
226	20240417	162300	41031815	2500	2500	2500	2500	0
227	20240417	162200	41031815	2500	2500	2500	2500	0
228	20240417	162100	41031815	2500	2500	2500	2500	0
229	20240417	162000	41031815	2500	2500	2500	2500	0
230	20240417	161900	41031815	2500	2500	2500	2500	0
231	20240417	161800	41031815	2500	2500	2500	2500	0
232	20240417	161700	41031815	2500	2500	2500	2500	0
233	20240417	161600	41031815	2500	2500	2500	2500	0
234	20240417	161500	41031815	2500	2500	2500	2500	0
235	20240417	161400	41031815	2500	2500	2500	2500	0
236	20240417	161300	41031815	2500	2500	2500	2500	0
237	20240417	161200	41031815	2500	2500	2500	2500	0
238	20240417	161100	41031815	2500	2500	2500	2500	0
239	20240417	161000	41031815	2500	2500	2500	2500	0
240	20240417	160900	41031815	2500	2500	2500	2500	0
241	20240417	160800	41031815	2500	2500	2500	2500	0
242	20240417	160700	41031815	2500	2500	2500	2500	1200
243	20240417	160600	41031815	2500	2500	2500	2500	0
244	20240417	160500	41031815	2500	2500	2500	2500	0
245	20240417	160400	41031815	2500	2500	2500	2500	0
246	20240417	160300	41031815	2500	2500	2500	2500	0
247	20240417	160200	41031815	2500	2500	2500	2500	0
248	20240417	160100	41031815	2500	2500	2500	2500	0
249	20240417	160000	41031815	2500	2500	2500	2500	0
250	20240417	155900	41031815	2500	2500	2500	2500	0
251	20240417	155800	41031815	2500	2500	2500	2500	0
252	20240417	155700	41031815	2500	2500	2500	2500	0
253	20240417	155600	41031815	2500	2500	2500	2500	0
254	20240417	155500	41031815	2500	2500	2500	2500	0
255	20240417	155400	41031815	2500	2500	2500	2500	0
256	20240417	155300	41031815	2500	2500	2500	2500	0
257	20240417	155200	41031815	2500	2500	2500	2500	0
258	20240417	155100	41031815	2500	2500	2500	2500	0
259	20240417	155000	41031815	2500	2500	2500	2500	0
260	20240417	154900	41031815	2500	2500	2500	2500	0
261	20240417	154800	41031815	2500	2500	2500	2500	0
262	20240417	154700	41031815	2500	2500	2500	2500	0
263	20240417	154600	41031815	2500	2500	2500	2500	0
264	20240417	154500	41031815	2500	2500	2500	2500	0
265	20240417	154400	41031815	2500	2500	2500	2500	0
266	20240417	154300	41031815	2500	2500	2500	2500	0
267	20240417	154200	41031815	2500	2500	2500	2500	0
268	20240417	154100	41031815	2500	2500	2500	2500	0
269	20240417	154000	41031815	2500	2500	2500	2500	0
270	20240417	153900	41031815	2500	2500	2500	2500	0
271	20240417	153800	41031815	2500	2500	2500	2500	0
272	20240417	153700	41031815	2500	2500	2500	2500	1200
273	20240417	153600	41031815	2500	2500	2500	2500	0
274	20240417	153500	41031815	2500	2500	2500	2500	0
275	20240417	153400	41031815	2500	2500	2500	2500	0
276	20240417	153300	41031815	2500	2500	2500	2500	0
277	20240417	153200	41031815	2500	2500	2500	2500	0
278	20240417	153100	41031815	2500	2500	2500	2500	0
279	20240417	153000	41031815	2500	2500	2500	2500	1200
280	20240417	152900	38031815	2510	2510	2510	2510	0
281	20240417	152800	38031815	2510	2510	2510	2510	0
282	20240417	152700	38031815	2510	2510	2510	2510	0
283	20240417	152600	38031815	2510	2510	2510	2510	0
284	20240417	152500	38031815	2510	2510	2510	2510	0
285	20240417	152400	38031815	2510	2510	2510	2510	0
286	20240417	152300	38031815	2510	2510	2510	2510	0
287	20240417	152200	38031815	2510	2510	2510	2510	0
288	20240417	152100	38031815	2510	2510	2510	2510	0
289	20240417	152000	38031815	2510	2510	2510	2510	0
290	20240417	151900	38031815	2510	2505	2510	2505	30
291	20240417	151800	37956645	2505	2505	2505	2505	0
292	20240417	151700	37956645	2505	2505	2505	2505	0
293	20240417	151600	37956645	2505	2505	2505	2505	0
294	20240417	151500	37956645	2505	2505	2505	2505	0
295	20240417	151400	37956645	2505	2500	2505	2500	600
296	20240417	151300	36455310	2485	2485	2485	2485	103
297	20240417	151200	36199355	2500	2500	2500	2500	0
298	20240417	151100	36199355	2500	2500	2500	2500	1
299	20240417	151000	36196855	2500	2500	2500	2500	203
300	20240417	150900	35689355	2505	2505	2505	2505	0
301	20240417	150800	35689355	2505	2505	2505	2505	0
302	20240417	150700	35689355	2505	2505	2505	2505	0
303	20240417	150600	35689355	2505	2505	2505	2505	0
304	20240417	150500	35689355	2505	2505	2505	2505	0
305	20240417	150400	35689355	2505	2505	2505	2505	0
306	20240417	150300	35689355	2505	2505	2505	2505	0
307	20240417	150200	35689355	2505	2505	2505	2505	0
308	20240417	150100	35689355	2505	2505	2505	2505	0
309	20240417	150000	35689355	2505	2505	2505	2505	0
310	20240417	145900	35689355	2505	2505	2505	2505	0
311	20240417	145800	35689355	2505	2505	2505	2505	0
312	20240417	145700	35689355	2505	2505	2505	2505	0
313	20240417	145600	35689355	2505	2505	2505	2505	0
314	20240417	145500	35689355	2505	2505	2505	2505	0
315	20240417	145400	35689355	2505	2505	2505	2505	0
316	20240417	145300	35689355	2505	2505	2505	2505	0
317	20240417	145200	35689355	2505	2505	2505	2505	0
318	20240417	145100	35689355	2505	2505	2505	2505	0
319	20240417	145000	35689355	2505	2505	2505	2505	2
320	20240417	144900	35684345	2505	2505	2505	2505	0
321	20240417	144800	35684345	2505	2505	2505	2505	1
322	20240417	144700	35681840	2485	2485	2485	2485	0
323	20240417	144600	35681840	2485	2485	2485	2485	0
324	20240417	144500	35681840	2485	2510	2510	2485	20
325	20240417	144400	35632035	2510	2510	2510	2510	0
326	20240417	144300	35632035	2510	2510	2510	2510	0
327	20240417	144200	35632035	2510	2510	2510	2510	0
328	20240417	144100	35632035	2510	2510	2510	2510	0
329	20240417	144000	35632035	2510	2510	2510	2510	0
330	20240417	143900	35632035	2510	2510	2510	2510	0
331	20240417	143800	35632035	2510	2510	2510	2510	0
332	20240417	143700	35632035	2510	2510	2510	2510	0
333	20240417	143600	35632035	2510	2510	2510	2510	0
334	20240417	143500	35632035	2510	2500	2510	2500	5
335	20240417	143400	35619525	2500	2500	2500	2500	0
336	20240417	143300	35619525	2500	2500	2500	2500	0
337	20240417	143200	35619525	2500	2500	2500	2500	0
338	20240417	143100	35619525	2500	2500	2500	2500	0
339	20240417	143000	35619525	2500	2500	2500	2500	0
340	20240417	142900	35619525	2500	2500	2500	2500	91
341	20240417	142800	35392025	2485	2485	2485	2485	16
342	20240417	142700	35352265	2500	2500	2500	2500	5
343	20240417	142600	35339765	2500	2500	2500	2500	0
344	20240417	142500	35339765	2500	2500	2500	2500	0
345	20240417	142400	35339765	2500	2500	2500	2500	0
346	20240417	142300	35339765	2500	2500	2500	2500	0
347	20240417	142200	35339765	2500	2500	2500	2500	0
348	20240417	142100	35339765	2500	2500	2500	2500	53
349	20240417	142000	35207265	2500	2500	2500	2500	0
350	20240417	141900	35207265	2500	2500	2500	2500	0
351	20240417	141800	35207265	2500	2500	2500	2500	0
352	20240417	141700	35207265	2500	2500	2500	2500	0
353	20240417	141600	35207265	2500	2500	2500	2500	107
354	20240417	141500	34939765	2500	2500	2500	2500	0
355	20240417	141400	34939765	2500	2500	2500	2500	5
356	20240417	141300	34927265	2500	2500	2500	2500	0
357	20240417	141200	34927265	2500	2500	2500	2500	0
358	20240417	141100	34927265	2500	2500	2500	2500	16
359	20240417	141000	34887265	2510	2510	2510	2510	0
360	20240417	140900	34887265	2510	2510	2510	2510	0
361	20240417	140800	34887265	2510	2510	2510	2510	0
362	20240417	140700	34887265	2510	2510	2510	2510	0
363	20240417	140600	34887265	2510	2510	2510	2510	0
364	20240417	140500	34887265	2510	2510	2510	2510	1
365	20240417	140400	34884755	2500	2500	2500	2500	0
366	20240417	140300	34884755	2500	2500	2500	2500	0
367	20240417	140200	34884755	2500	2500	2500	2500	0
368	20240417	140100	34884755	2500	2500	2500	2500	0
369	20240417	140000	34884755	2500	2500	2500	2500	0
370	20240417	135900	34884755	2500	2500	2500	2500	0
371	20240417	135800	34884755	2500	2500	2500	2500	0
372	20240417	135700	34884755	2500	2500	2500	2500	0
373	20240417	135600	34884755	2500	2500	2500	2500	0
374	20240417	135500	34884755	2500	2500	2500	2500	0
375	20240417	135400	34884755	2500	2510	2510	2500	22
376	20240417	135300	34829695	2510	2510	2510	2510	0
377	20240417	135200	34829695	2510	2510	2510	2510	0
378	20240417	135100	34829695	2510	2510	2510	2510	0
379	20240417	135000	34829695	2510	2510	2510	2510	0
380	20240417	134900	34829695	2510	2510	2510	2510	0
381	20240417	134800	34829695	2510	2510	2510	2510	0
382	20240417	134700	34829695	2510	2510	2510	2510	0
383	20240417	134600	34829695	2510	2510	2510	2510	0
384	20240417	134500	34829695	2510	2510	2510	2510	0
385	20240417	134400	34829695	2510	2510	2510	2510	0
386	20240417	134300	34829695	2510	2510	2510	2510	0
387	20240417	134200	34829695	2510	2510	2510	2510	0
388	20240417	134100	34829695	2510	2510	2510	2510	0
389	20240417	134000	34829695	2510	2510	2510	2510	0
390	20240417	133900	34829695	2510	2510	2510	2510	0
391	20240417	133800	34829695	2510	2505	2510	2505	31
392	20240417	133700	34752035	2500	2500	2500	2500	16
393	20240417	133600	34712035	2505	2505	2505	2505	5
394	20240417	133500	34699510	2505	2505	2505	2505	88
395	20240417	133400	34479070	2505	2505	2505	2505	324
396	20240417	133300	33667450	2505	2505	2505	2505	0
397	20240417	133200	33667450	2505	2505	2505	2505	0
398	20240417	133100	33667450	2505	2505	2505	2505	0
399	20240417	133000	33667450	2505	2505	2505	2505	0
400	20240417	132900	33667450	2505	2505	2505	2505	0
401	20240417	132800	33667450	2505	2505	2505	2505	0
402	20240417	132700	33667450	2505	2505	2505	2505	0
403	20240417	132600	33667450	2505	2505	2505	2505	6
404	20240417	132500	33652420	2485	2485	2485	2485	0
405	20240417	132400	33652420	2485	2485	2485	2485	0
406	20240417	132300	33652420	2485	2485	2485	2485	0
407	20240417	132200	33652420	2485	2485	2485	2485	0
408	20240417	132100	33652420	2485	2485	2485	2485	0
409	20240417	132000	33652420	2485	2500	2500	2485	16
410	20240417	131900	33612585	2510	2510	2510	2510	41
411	20240417	131800	33509675	2510	2505	2510	2505	21
412	20240417	131700	33457065	2510	2510	2510	2510	0
413	20240417	131600	33457065	2510	2510	2510	2510	0
414	20240417	131500	33457065	2510	2510	2510	2510	0
415	20240417	131400	33457065	2510	2510	2510	2510	0
416	20240417	131300	33457065	2510	2510	2510	2510	0
417	20240417	131200	33457065	2510	2510	2510	2510	0
418	20240417	131100	33457065	2510	2510	2510	2510	0
419	20240417	131000	33457065	2510	2510	2510	2510	0
420	20240417	130900	33457065	2510	2510	2510	2510	0
421	20240417	130800	33457065	2510	2510	2510	2510	0
422	20240417	130700	33457065	2510	2510	2510	2510	0
423	20240417	130600	33457065	2510	2510	2510	2510	1
424	20240417	130500	33454555	2500	2500	2500	2500	0
425	20240417	130400	33454555	2500	2500	2500	2500	0
426	20240417	130300	33454555	2500	2500	2500	2500	16
427	20240417	130200	33414555	2510	2510	2510	2510	0
428	20240417	130100	33414555	2510	2510	2510	2510	0
429	20240417	130000	33414555	2510	2510	2510	2510	0
430	20240417	125900	33414555	2510	2510	2510	2510	0
431	20240417	125800	33414555	2510	2510	2510	2510	0
432	20240417	125700	33414555	2510	2510	2510	2510	0
433	20240417	125600	33414555	2510	2505	2510	2505	21
434	20240417	125500	33361945	2500	2500	2500	2500	0
435	20240417	125400	33361945	2500	2500	2500	2500	29
436	20240417	125300	33289445	2500	2500	2500	2500	5
437	20240417	125200	33276945	2500	2500	2500	2500	0
438	20240417	125100	33276945	2500	2500	2500	2500	0
439	20240417	125000	33276945	2500	2500	2500	2500	0
440	20240417	124900	33276945	2500	2500	2500	2500	0
441	20240417	124800	33276945	2500	2500	2500	2500	270
442	20240417	124700	32601945	2500	2500	2500	2500	2
443	20240417	124600	32596945	2480	2480	2480	2480	17
444	20240417	124500	32554785	2500	2500	2500	2500	0
445	20240417	124400	32554785	2500	2500	2500	2500	0
446	20240417	124300	32554785	2500	2500	2500	2500	0
447	20240417	124200	32554785	2500	2500	2500	2500	0
448	20240417	124100	32554785	2500	2500	2500	2500	0
449	20240417	124000	32554785	2500	2500	2500	2500	0
450	20240417	123900	32554785	2500	2500	2500	2500	1
451	20240417	123800	32552285	2480	2480	2480	2480	0
452	20240417	123700	32552285	2480	2480	2480	2480	0
453	20240417	123600	32552285	2480	2480	2480	2480	0
454	20240417	123500	32552285	2480	2480	2480	2480	0
455	20240417	123400	32552285	2480	2480	2480	2480	0
456	20240417	123300	32552285	2480	2480	2480	2480	0
457	20240417	123200	32552285	2480	2480	2480	2480	0
458	20240417	123100	32552285	2480	2480	2480	2480	0
459	20240417	123000	32552285	2480	2480	2480	2480	0
460	20240417	122900	32552285	2480	2480	2480	2480	17
461	20240417	122800	32510125	2495	2495	2495	2495	0
462	20240417	122700	32510125	2495	2495	2495	2495	39
463	20240417	122600	32412820	2495	2495	2495	2495	0
464	20240417	122500	32412820	2495	2495	2495	2495	0
465	20240417	122400	32412820	2495	2495	2495	2495	0
466	20240417	122300	32412820	2495	2495	2495	2495	0
467	20240417	122200	32412820	2495	2495	2495	2495	0
468	20240417	122100	32412820	2495	2495	2495	2495	0
469	20240417	122000	32412820	2495	2480	2495	2480	120
470	20240417	121900	32114235	2460	2460	2460	2460	0
471	20240417	121800	32114235	2460	2460	2460	2460	0
472	20240417	121700	32114235	2460	2460	2460	2460	0
473	20240417	121600	32114235	2460	2460	2460	2460	0
474	20240417	121500	32114235	2460	2460	2460	2460	0
475	20240417	121400	32114235	2460	2460	2460	2460	0
476	20240417	121300	32114235	2460	2460	2460	2460	0
477	20240417	121200	32114235	2460	2460	2460	2460	17
478	20240417	121100	32072415	2480	2480	2480	2480	0
479	20240417	121000	32072415	2480	2480	2480	2480	10
480	20240417	120900	32047615	2480	2480	2480	2480	5
481	20240417	120800	32035215	2485	2485	2485	2485	0
482	20240417	120700	32035215	2485	2485	2485	2485	0
483	20240417	120600	32035215	2485	2480	2485	2480	40
484	20240417	120500	31935860	2465	2465	2465	2465	0
485	20240417	120400	31935860	2465	2465	2465	2465	0
486	20240417	120300	31935860	2465	2470	2470	2460	173
487	20240417	120200	31509295	2455	2455	2455	2455	0
488	20240417	120100	31509295	2455	2455	2455	2455	0
489	20240417	120000	31509295	2455	2455	2455	2455	0
490	20240417	115900	31509295	2455	2455	2455	2455	0
491	20240417	115800	31509295	2455	2480	2480	2455	894
492	20240417	115700	29308705	2480	2480	2480	2480	0
493	20240417	115600	29308705	2480	2480	2480	2480	0
494	20240417	115500	29308705	2480	2490	2490	2480	17
495	20240417	115400	29266440	2500	2500	2500	2500	0
496	20240417	115300	29266440	2500	2500	2500	2500	0
497	20240417	115200	29266440	2500	2500	2500	2500	84
498	20240417	115100	29056440	2500	2500	2500	2500	0
499	20240417	115000	29056440	2500	2500	2500	2500	0
500	20240417	114900	29056440	2500	2500	2500	2500	0
501	20240417	114800	29056440	2500	2500	2500	2500	0
502	20240417	114700	29056440	2500	2500	2500	2500	0
503	20240417	114600	29056440	2500	2500	2500	2500	0
504	20240417	114500	29056440	2500	2500	2500	2500	0
505	20240417	114400	29056440	2500	2500	2500	2500	0
506	20240417	114300	29056440	2500	2500	2500	2500	0
507	20240417	114200	29056440	2500	2500	2500	2500	10
508	20240417	114100	29031440	2490	2490	2490	2490	0
509	20240417	114000	29031440	2490	2490	2490	2490	0
510	20240417	113900	29031440	2490	2490	2490	2490	0
511	20240417	113800	29031440	2490	2495	2495	2490	17
512	20240417	113700	28989100	2500	2500	2500	2500	0
513	20240417	113600	28989100	2500	2500	2500	2500	0
514	20240417	113500	28989100	2500	2500	2500	2500	0
515	20240417	113400	28989100	2500	2500	2500	2500	0
516	20240417	113300	28989100	2500	2500	2500	2500	0
517	20240417	113200	28989100	2500	2500	2500	2500	0
518	20240417	113100	28989100	2500	2500	2500	2500	0
519	20240417	113000	28989100	2500	2500	2500	2500	0
520	20240417	112900	28989100	2500	2500	2500	2500	0
521	20240417	112800	28989100	2500	2500	2500	2495	22
522	20240417	112700	28934140	2495	2495	2495	2495	0
523	20240417	112600	28934140	2495	2495	2495	2495	0
524	20240417	112500	28934140	2495	2495	2495	2495	10
525	20240417	112400	28909190	2495	2495	2495	2495	0
526	20240417	112300	28909190	2495	2495	2495	2495	1
527	20240417	112200	28906695	2495	2495	2495	2495	6
528	20240417	112100	28891725	2480	2480	2480	2480	17
529	20240417	112000	28849565	2500	2500	2500	2500	0
530	20240417	111900	28849565	2500	2500	2500	2500	0
531	20240417	111800	28849565	2500	2500	2500	2500	0
532	20240417	111700	28849565	2500	2500	2500	2500	0
533	20240417	111600	28849565	2500	2500	2500	2500	0
534	20240417	111500	28849565	2500	2500	2500	2500	0
535	20240417	111400	28849565	2500	2495	2500	2495	256
536	20240417	111300	28210115	2500	2500	2500	2500	0
537	20240417	111200	28210115	2500	2500	2500	2500	0
538	20240417	111100	28210115	2500	2500	2500	2500	0
539	20240417	111000	28210115	2500	2500	2500	2500	0
540	20240417	110900	28210115	2500	2500	2500	2500	0
541	20240417	110800	28210115	2500	2500	2500	2500	0
542	20240417	110700	28210115	2500	2500	2500	2500	20
543	20240417	110600	28160115	2475	2475	2475	2475	0
544	20240417	110500	28160115	2475	2475	2475	2475	0
545	20240417	110400	28160115	2475	2480	2480	2475	17
546	20240417	110300	28117985	2500	2500	2500	2500	0
547	20240417	110200	28117985	2500	2500	2500	2500	0
548	20240417	110100	28117985	2500	2500	2500	2500	0
549	20240417	110000	28117985	2500	2500	2500	2500	0
550	20240417	105900	28117985	2500	2500	2500	2500	0
551	20240417	105800	28117985	2500	2500	2500	2500	0
552	20240417	105700	28117985	2500	2500	2500	2500	0
553	20240417	105600	28117985	2500	2500	2500	2500	0
554	20240417	105500	28117985	2500	2500	2500	2500	0
555	20240417	105400	28117985	2500	2500	2500	2500	0
556	20240417	105300	28117985	2500	2500	2500	2500	1
557	20240417	105200	28115485	2475	2475	2475	2475	0
558	20240417	105100	28115485	2475	2475	2475	2475	0
559	20240417	105000	28115485	2475	2475	2475	2475	0
560	20240417	104900	28115485	2475	2475	2475	2475	0
561	20240417	104800	28115485	2475	2475	2475	2475	0
562	20240417	104700	28115485	2475	2475	2475	2475	17
563	20240417	104600	28073410	2500	2500	2500	2500	0
564	20240417	104500	28073410	2500	2500	2500	2500	0
565	20240417	104400	28073410	2500	2500	2500	2500	0
566	20240417	104300	28073410	2500	2500	2500	2500	8
567	20240417	104200	28053410	2500	2500	2500	2500	1
568	20240417	104100	28050910	2500	2500	2500	2500	0
569	20240417	104000	28050910	2500	2500	2500	2500	9
570	20240417	103900	28028410	2500	2500	2500	2500	0
571	20240417	103800	28028410	2500	2500	2500	2500	0
572	20240417	103700	28028410	2500	2500	2500	2500	0
573	20240417	103600	28028410	2500	2500	2500	2500	0
574	20240417	103500	28028410	2500	2500	2500	2500	1
575	20240417	103400	28025910	2460	2495	2495	2460	1000
576	20240417	103300	25554550	2500	2500	2500	2500	2
577	20240417	103200	25549550	2495	2495	2495	2495	0
578	20240417	103100	25549550	2495	2495	2495	2495	0
579	20240417	103000	25549550	2495	2495	2495	2495	17
580	20240417	102900	25507135	2500	2500	2500	2500	0
581	20240417	102800	25507135	2500	2500	2500	2500	0
582	20240417	102700	25507135	2500	2500	2500	2500	0
583	20240417	102600	25507135	2500	2500	2500	2500	0
584	20240417	102500	25507135	2500	2500	2500	2500	0
585	20240417	102400	25507135	2500	2510	2510	2500	160
586	20240417	102300	25107070	2525	2525	2525	2525	0
587	20240417	102200	25107070	2525	2525	2525	2525	0
588	20240417	102100	25107070	2525	2525	2525	2525	0
589	20240417	102000	25107070	2525	2510	2525	2510	4
590	20240417	101900	25097000	2525	2525	2525	2525	0
591	20240417	101800	25097000	2525	2525	2525	2525	0
592	20240417	101700	25097000	2525	2510	2525	2510	23
593	20240417	101600	25038955	2505	2505	2505	2505	0
594	20240417	101500	25038955	2505	2505	2505	2505	1
595	20240417	101400	25036450	2505	2505	2505	2505	0
596	20240417	101300	25036450	2505	2505	2505	2505	17
597	20240417	101200	24993865	2520	2520	2520	2520	0
598	20240417	101100	24993865	2520	2520	2520	2520	7
599	20240417	101000	24976225	2520	2520	2520	2520	1176
600	20240417	100900	22012705	2520	2520	2520	2520	2473
601	20240417	100800	15780745	2525	2525	2525	2525	0
602	20240417	100700	15780745	2525	2525	2525	2525	200
603	20240417	100600	15275745	2525	2525	2525	2525	10
604	20240417	100500	15250495	2525	2525	2525	2525	15
605	20240417	100400	15212620	2525	2525	2525	2525	275
606	20240417	100300	14518245	2525	2525	2525	2525	0
607	20240417	100200	14518245	2525	2520	2525	2520	16
608	20240417	100100	14477860	2520	2520	2525	2520	12
609	20240417	100000	14447615	2525	2525	2525	2525	0
610	20240417	095900	14447615	2525	2520	2525	2520	10
611	20240417	095800	14422395	2520	2510	2520	2510	293
612	20240417	095700	13684050	2520	2510	2520	2510	10
613	20240417	095600	13658865	2500	2500	2500	2500	17
614	20240417	095500	13616365	2520	2520	2520	2520	0
615	20240417	095400	13616365	2520	2510	2520	2510	20
616	20240417	095300	13566050	2500	2500	2500	2500	0
617	20240417	095200	13566050	2500	2500	2500	2500	235
618	20240417	095100	12978550	2500	2500	2500	2500	0
619	20240417	095000	12978550	2500	2500	2500	2500	0
620	20240417	094900	12978550	2500	2500	2500	2500	314
621	20240417	094800	12193550	2520	2520	2520	2520	4
622	20240417	094700	12183470	2520	2510	2520	2510	16
623	20240417	094600	12143165	2500	2500	2500	2500	23
624	20240417	094500	12085665	2530	2530	2530	2530	0
625	20240417	094400	12085665	2530	2530	2530	2530	0
626	20240417	094300	12085665	2530	2530	2530	2530	0
627	20240417	094200	12085665	2530	2510	2530	2510	5
628	20240417	094100	12073065	2510	2510	2510	2510	0
629	20240417	094000	12073065	2510	2510	2510	2510	1
630	20240417	093900	12070555	2495	2510	2510	2495	18
631	20240417	093800	12025585	2520	2520	2520	2520	0
632	20240417	093700	12025585	2520	2520	2520	2520	0
633	20240417	093600	12025585	2520	2510	2520	2510	3
634	20240417	093500	12018040	2510	2510	2510	2510	1
635	20240417	093400	12015530	2535	2535	2535	2535	0
636	20240417	093300	12015530	2535	2535	2535	2535	0
637	20240417	093200	12015530	2535	2535	2535	2535	0
638	20240417	093100	12015530	2535	2535	2535	2535	0
639	20240417	093000	12015530	2535	2530	2535	2530	106
640	20240417	092900	11747325	2535	2535	2535	2535	0
641	20240417	092800	11747325	2535	2540	2540	2480	23
642	20240417	092700	11689515	2540	2540	2540	2540	0
643	20240417	092600	11689515	2540	2515	2540	2515	94
644	20240417	092500	11452310	2515	2510	2515	2510	5
645	20240417	092400	11439755	2510	2510	2510	2510	0
646	20240417	092300	11439755	2510	2500	2510	2500	2
647	20240417	092200	11434745	2480	2485	2485	2480	17
648	20240417	092100	11392555	2515	2500	2515	2500	88
649	20240417	092000	11171735	2500	2500	2500	2500	0
650	20240417	091900	11171735	2500	2500	2500	2500	1
651	20240417	091800	11169235	2500	2500	2500	2500	392
652	20240417	091700	10189235	2500	2500	2500	2500	0
653	20240417	091600	10189235	2500	2500	2500	2500	1177
654	20240417	091500	7246735	2500	2500	2500	2500	0
655	20240417	091400	7246735	2500	2500	2500	2500	0
656	20240417	091300	7246735	2500	2500	2500	2500	0
657	20240417	091200	7246735	2500	2500	2500	2500	0
658	20240417	091100	7246735	2500	2500	2500	2500	0
659	20240417	091000	7246735	2500	2500	2500	2500	0
660	20240417	090900	7246735	2500	2500	2500	2500	0
661	20240417	090800	7246735	2500	2500	2500	2500	0
662	20240417	090700	7246735	2500	2500	2500	2500	0
663	20240417	090600	7246735	2500	2500	2500	2500	0
664	20240417	090500	7246735	2500	2500	2500	2500	40
665	20240417	090400	7146735	2500	2480	2500	2480	1565
666	20240417	090300	3259760	2480	2460	2480	2460	269
667	20240417	090200	2594550	2450	2450	2450	2450	0
668	20240417	090100	2594550	2450	2450	2450	2450	0
669	20240417	090000	2594550	2450	2450	2450	2450	1059