KissMeData/319400/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	204400	712061295	2830	2830	2830	2830	10802
3	20240417	204300	712061295	2830	2830	2830	2830	0
4	20240417	204200	712061295	2830	2830	2830	2830	0
5	20240417	204100	712061295	2830	2830	2830	2830	0
6	20240417	204000	712061295	2830	2830	2830	2830	0
7	20240417	203900	712061295	2830	2830	2830	2830	0
8	20240417	203800	712061295	2830	2830	2830	2830	0
9	20240417	203700	712061295	2830	2830	2830	2830	0
10	20240417	203600	712061295	2830	2830	2830	2830	0
11	20240417	203500	712061295	2830	2830	2830	2830	0
12	20240417	203400	712061295	2830	2830	2830	2830	0
13	20240417	203300	712061295	2830	2830	2830	2830	0
14	20240417	203200	712061295	2830	2830	2830	2830	0
15	20240417	203100	712061295	2830	2830	2830	2830	0
16	20240417	203000	712061295	2830	2830	2830	2830	0
17	20240417	202900	712061295	2830	2830	2830	2830	0
18	20240417	202800	712061295	2830	2830	2830	2830	0
19	20240417	202700	712061295	2830	2830	2830	2830	0
20	20240417	202600	712061295	2830	2830	2830	2830	0
21	20240417	202500	712061295	2830	2830	2830	2830	0
22	20240417	202400	712061295	2830	2830	2830	2830	0
23	20240417	202300	712061295	2830	2830	2830	2830	0
24	20240417	202200	712061295	2830	2830	2830	2830	0
25	20240417	202100	712061295	2830	2830	2830	2830	0
26	20240417	202000	712061295	2830	2830	2830	2830	0
27	20240417	201900	712061295	2830	2830	2830	2830	0
28	20240417	201800	712061295	2830	2830	2830	2830	0
29	20240417	201700	712061295	2830	2830	2830	2830	0
30	20240417	201600	712061295	2830	2830	2830	2830	0
31	20240417	201500	712061295	2830	2830	2830	2830	0
32	20240417	201400	712061295	2830	2830	2830	2830	10802
33	20240417	201300	712061295	2830	2830	2830	2830	0
34	20240417	201200	712061295	2830	2830	2830	2830	0
35	20240417	201100	712061295	2830	2830	2830	2830	0
36	20240417	201000	712061295	2830	2830	2830	2830	0
37	20240417	200900	712061295	2830	2830	2830	2830	0
38	20240417	200800	712061295	2830	2830	2830	2830	0
39	20240417	200700	712061295	2830	2830	2830	2830	0
40	20240417	200600	712061295	2830	2830	2830	2830	0
41	20240417	200500	712061295	2830	2830	2830	2830	0
42	20240417	200400	712061295	2830	2830	2830	2830	0
43	20240417	200300	712061295	2830	2830	2830	2830	0
44	20240417	200200	712061295	2830	2830	2830	2830	0
45	20240417	200100	712061295	2830	2830	2830	2830	0
46	20240417	200000	712061295	2830	2830	2830	2830	0
47	20240417	195900	712061295	2830	2830	2830	2830	0
48	20240417	195800	712061295	2830	2830	2830	2830	0
49	20240417	195700	712061295	2830	2830	2830	2830	0
50	20240417	195600	712061295	2830	2830	2830	2830	0
51	20240417	195500	712061295	2830	2830	2830	2830	0
52	20240417	195400	712061295	2830	2830	2830	2830	0
53	20240417	195300	712061295	2830	2830	2830	2830	0
54	20240417	195200	712061295	2830	2830	2830	2830	0
55	20240417	195100	712061295	2830	2830	2830	2830	0
56	20240417	195000	712061295	2830	2830	2830	2830	0
57	20240417	194900	712061295	2830	2830	2830	2830	0
58	20240417	194800	712061295	2830	2830	2830	2830	0
59	20240417	194700	712061295	2830	2830	2830	2830	0
60	20240417	194600	712061295	2830	2830	2830	2830	0
61	20240417	194500	712061295	2830	2830	2830	2830	0
62	20240417	194400	712061295	2830	2830	2830	2830	10802
63	20240417	194300	712061295	2830	2830	2830	2830	0
64	20240417	194200	712061295	2830	2830	2830	2830	0
65	20240417	194100	712061295	2830	2830	2830	2830	0
66	20240417	194000	712061295	2830	2830	2830	2830	0
67	20240417	193900	712061295	2830	2830	2830	2830	0
68	20240417	193800	712061295	2830	2830	2830	2830	0
69	20240417	193700	712061295	2830	2830	2830	2830	0
70	20240417	193600	712061295	2830	2830	2830	2830	0
71	20240417	193500	712061295	2830	2830	2830	2830	0
72	20240417	193400	712061295	2830	2830	2830	2830	0
73	20240417	193300	712061295	2830	2830	2830	2830	0
74	20240417	193200	712061295	2830	2830	2830	2830	0
75	20240417	193100	712061295	2830	2830	2830	2830	0
76	20240417	193000	712061295	2830	2830	2830	2830	0
77	20240417	192900	712061295	2830	2830	2830	2830	0
78	20240417	192800	712061295	2830	2830	2830	2830	0
79	20240417	192700	712061295	2830	2830	2830	2830	0
80	20240417	192600	712061295	2830	2830	2830	2830	0
81	20240417	192500	712061295	2830	2830	2830	2830	0
82	20240417	192400	712061295	2830	2830	2830	2830	0
83	20240417	192300	712061295	2830	2830	2830	2830	0
84	20240417	192200	712061295	2830	2830	2830	2830	0
85	20240417	192100	712061295	2830	2830	2830	2830	0
86	20240417	192000	712061295	2830	2830	2830	2830	0
87	20240417	191900	712061295	2830	2830	2830	2830	0
88	20240417	191800	712061295	2830	2830	2830	2830	0
89	20240417	191700	712061295	2830	2830	2830	2830	0
90	20240417	191600	712061295	2830	2830	2830	2830	0
91	20240417	191500	712061295	2830	2830	2830	2830	0
92	20240417	191400	712061295	2830	2830	2830	2830	10802
93	20240417	191300	712061295	2830	2830	2830	2830	0
94	20240417	191200	712061295	2830	2830	2830	2830	0
95	20240417	191100	712061295	2830	2830	2830	2830	0
96	20240417	191000	712061295	2830	2830	2830	2830	0
97	20240417	190900	712061295	2830	2830	2830	2830	0
98	20240417	190800	712061295	2830	2830	2830	2830	0
99	20240417	190700	712061295	2830	2830	2830	2830	0
100	20240417	190600	712061295	2830	2830	2830	2830	0
101	20240417	190500	712061295	2830	2830	2830	2830	0
102	20240417	190400	712061295	2830	2830	2830	2830	0
103	20240417	190300	712061295	2830	2830	2830	2830	0
104	20240417	190200	712061295	2830	2830	2830	2830	0
105	20240417	190100	712061295	2830	2830	2830	2830	0
106	20240417	190000	712061295	2830	2830	2830	2830	0
107	20240417	185900	712061295	2830	2830	2830	2830	0
108	20240417	185800	712061295	2830	2830	2830	2830	0
109	20240417	185700	712061295	2830	2830	2830	2830	0
110	20240417	185600	712061295	2830	2830	2830	2830	0
111	20240417	185500	712061295	2830	2830	2830	2830	0
112	20240417	185400	712061295	2830	2830	2830	2830	0
113	20240417	185300	712061295	2830	2830	2830	2830	0
114	20240417	185200	712061295	2830	2830	2830	2830	0
115	20240417	185100	712061295	2830	2830	2830	2830	0
116	20240417	185000	712061295	2830	2830	2830	2830	0
117	20240417	184900	712061295	2830	2830	2830	2830	0
118	20240417	184800	712061295	2830	2830	2830	2830	0
119	20240417	184700	712061295	2830	2830	2830	2830	0
120	20240417	184600	712061295	2830	2830	2830	2830	0
121	20240417	184500	712061295	2830	2830	2830	2830	0
122	20240417	184400	712061295	2830	2830	2830	2830	10802
123	20240417	184300	712061295	2830	2830	2830	2830	0
124	20240417	184200	712061295	2830	2830	2830	2830	0
125	20240417	184100	712061295	2830	2830	2830	2830	0
126	20240417	184000	712061295	2830	2830	2830	2830	0
127	20240417	183900	712061295	2830	2830	2830	2830	0
128	20240417	183800	712061295	2830	2830	2830	2830	0
129	20240417	183700	712061295	2830	2830	2830	2830	0
130	20240417	183600	712061295	2830	2830	2830	2830	0
131	20240417	183500	712061295	2830	2830	2830	2830	0
132	20240417	183400	712061295	2830	2830	2830	2830	0
133	20240417	183300	712061295	2830	2830	2830	2830	0
134	20240417	183200	712061295	2830	2830	2830	2830	0
135	20240417	183100	712061295	2830	2830	2830	2830	0
136	20240417	183000	712061295	2830	2830	2830	2830	0
137	20240417	182900	712061295	2830	2830	2830	2830	0
138	20240417	182800	712061295	2830	2830	2830	2830	0
139	20240417	182700	712061295	2830	2830	2830	2830	0
140	20240417	182600	712061295	2830	2830	2830	2830	0
141	20240417	182500	712061295	2830	2830	2830	2830	0
142	20240417	182400	712061295	2830	2830	2830	2830	0
143	20240417	182300	712061295	2830	2830	2830	2830	0
144	20240417	182200	712061295	2830	2830	2830	2830	0
145	20240417	182100	712061295	2830	2830	2830	2830	0
146	20240417	182000	712061295	2830	2830	2830	2830	0
147	20240417	181900	712061295	2830	2830	2830	2830	0
148	20240417	181800	712061295	2830	2830	2830	2830	0
149	20240417	181700	712061295	2830	2830	2830	2830	0
150	20240417	181600	712061295	2830	2830	2830	2830	0
151	20240417	181500	712061295	2830	2830	2830	2830	0
152	20240417	181400	712061295	2830	2830	2830	2830	10802
153	20240417	181300	712061295	2830	2830	2830	2830	0
154	20240417	181200	712061295	2830	2830	2830	2830	0
155	20240417	181100	712061295	2830	2830	2830	2830	0
156	20240417	181000	712061295	2830	2830	2830	2830	0
157	20240417	180900	712061295	2830	2830	2830	2830	0
158	20240417	180800	712061295	2830	2830	2830	2830	0
159	20240417	180700	712061295	2830	2830	2830	2830	0
160	20240417	180600	712061295	2830	2830	2830	2830	0
161	20240417	180500	712061295	2830	2830	2830	2830	0
162	20240417	180400	712061295	2830	2830	2830	2830	0
163	20240417	180300	712061295	2830	2830	2830	2830	0
164	20240417	180200	712061295	2830	2830	2830	2830	0
165	20240417	180100	712061295	2830	2830	2830	2830	0
166	20240417	180000	712061295	2830	2830	2830	2830	0
167	20240417	175900	712061295	2830	2830	2830	2830	0
168	20240417	175800	712061295	2830	2830	2830	2830	0
169	20240417	175700	712061295	2830	2830	2830	2830	0
170	20240417	175600	712061295	2830	2830	2830	2830	0
171	20240417	175500	712061295	2830	2830	2830	2830	0
172	20240417	175400	712061295	2830	2830	2830	2830	0
173	20240417	175300	712061295	2830	2830	2830	2830	0
174	20240417	175200	712061295	2830	2830	2830	2830	0
175	20240417	175100	712061295	2830	2830	2830	2830	0
176	20240417	175000	712061295	2830	2830	2830	2830	0
177	20240417	174900	712061295	2830	2830	2830	2830	0
178	20240417	174800	712061295	2830	2830	2830	2830	0
179	20240417	174700	712061295	2830	2830	2830	2830	0
180	20240417	174600	712061295	2830	2830	2830	2830	0
181	20240417	174500	712061295	2830	2830	2830	2830	0
182	20240417	174400	712061295	2830	2830	2830	2830	10802
183	20240417	174300	712061295	2830	2830	2830	2830	0
184	20240417	174200	712061295	2830	2830	2830	2830	0
185	20240417	174100	712061295	2830	2830	2830	2830	0
186	20240417	174000	712061295	2830	2830	2830	2830	0
187	20240417	173900	712061295	2830	2830	2830	2830	0
188	20240417	173800	712061295	2830	2830	2830	2830	0
189	20240417	173700	712061295	2830	2830	2830	2830	0
190	20240417	173600	712061295	2830	2830	2830	2830	0
191	20240417	173500	712061295	2830	2830	2830	2830	0
192	20240417	173400	712061295	2830	2830	2830	2830	0
193	20240417	173300	712061295	2830	2830	2830	2830	0
194	20240417	173200	712061295	2830	2830	2830	2830	0
195	20240417	173100	712061295	2830	2830	2830	2830	0
196	20240417	173000	712061295	2830	2830	2830	2830	0
197	20240417	172900	712061295	2830	2830	2830	2830	0
198	20240417	172800	712061295	2830	2830	2830	2830	0
199	20240417	172700	712061295	2830	2830	2830	2830	0
200	20240417	172600	712061295	2830	2830	2830	2830	0
201	20240417	172500	712061295	2830	2830	2830	2830	0
202	20240417	172400	712061295	2830	2830	2830	2830	0
203	20240417	172300	712061295	2830	2830	2830	2830	0
204	20240417	172200	712061295	2830	2830	2830	2830	0
205	20240417	172100	712061295	2830	2830	2830	2830	0
206	20240417	172000	712061295	2830	2830	2830	2830	0
207	20240417	171900	712061295	2830	2830	2830	2830	0
208	20240417	171800	712061295	2830	2830	2830	2830	0
209	20240417	171700	712061295	2830	2830	2830	2830	0
210	20240417	171600	712061295	2830	2830	2830	2830	0
211	20240417	171500	712061295	2830	2830	2830	2830	0
212	20240417	171400	712061295	2830	2830	2830	2830	10802
213	20240417	171300	712061295	2830	2830	2830	2830	0
214	20240417	171200	712061295	2830	2830	2830	2830	0
215	20240417	171100	712061295	2830	2830	2830	2830	0
216	20240417	171000	712061295	2830	2830	2830	2830	0
217	20240417	170900	712061295	2830	2830	2830	2830	0
218	20240417	170800	712061295	2830	2830	2830	2830	0
219	20240417	170700	712061295	2830	2830	2830	2830	0
220	20240417	170600	712061295	2830	2830	2830	2830	0
221	20240417	170500	712061295	2830	2830	2830	2830	0
222	20240417	170400	712061295	2830	2830	2830	2830	0
223	20240417	170300	712061295	2830	2830	2830	2830	0
224	20240417	170200	712061295	2830	2830	2830	2830	0
225	20240417	170100	712061295	2830	2830	2830	2830	0
226	20240417	170000	712061295	2830	2830	2830	2830	0
227	20240417	165900	712061295	2830	2830	2830	2830	0
228	20240417	165800	712061295	2830	2830	2830	2830	0
229	20240417	165700	712061295	2830	2830	2830	2830	0
230	20240417	165600	712061295	2830	2830	2830	2830	0
231	20240417	165500	712061295	2830	2830	2830	2830	0
232	20240417	165400	712061295	2830	2830	2830	2830	0
233	20240417	165300	712061295	2830	2830	2830	2830	0
234	20240417	165200	712061295	2830	2830	2830	2830	0
235	20240417	165100	712061295	2830	2830	2830	2830	0
236	20240417	165000	712061295	2830	2830	2830	2830	0
237	20240417	164900	712061295	2830	2830	2830	2830	0
238	20240417	164800	712061295	2830	2830	2830	2830	0
239	20240417	164700	712061295	2830	2830	2830	2830	0
240	20240417	164600	712061295	2830	2830	2830	2830	0
241	20240417	164500	712061295	2830	2830	2830	2830	0
242	20240417	164400	712061295	2830	2830	2830	2830	10802
243	20240417	164300	712061295	2830	2830	2830	2830	0
244	20240417	164200	712061295	2830	2830	2830	2830	0
245	20240417	164100	712061295	2830	2830	2830	2830	0
246	20240417	164000	712061295	2830	2830	2830	2830	0
247	20240417	163900	712061295	2830	2830	2830	2830	0
248	20240417	163800	712061295	2830	2830	2830	2830	0
249	20240417	163700	712061295	2830	2830	2830	2830	0
250	20240417	163600	712061295	2830	2830	2830	2830	0
251	20240417	163500	712061295	2830	2830	2830	2830	0
252	20240417	163400	712061295	2830	2830	2830	2830	0
253	20240417	163300	712061295	2830	2830	2830	2830	0
254	20240417	163200	712061295	2830	2830	2830	2830	0
255	20240417	163100	712061295	2830	2830	2830	2830	0
256	20240417	163000	712061295	2830	2830	2830	2830	0
257	20240417	162900	712061295	2830	2830	2830	2830	0
258	20240417	162800	712061295	2830	2830	2830	2830	0
259	20240417	162700	712061295	2830	2830	2830	2830	0
260	20240417	162600	712061295	2830	2830	2830	2830	0
261	20240417	162500	712061295	2830	2830	2830	2830	0
262	20240417	162400	712061295	2830	2830	2830	2830	0
263	20240417	162300	712061295	2830	2830	2830	2830	0
264	20240417	162200	712061295	2830	2830	2830	2830	0
265	20240417	162100	712061295	2830	2830	2830	2830	0
266	20240417	162000	712061295	2830	2830	2830	2830	0
267	20240417	161900	712061295	2830	2830	2830	2830	0
268	20240417	161800	712061295	2830	2830	2830	2830	0
269	20240417	161700	712061295	2830	2830	2830	2830	0
270	20240417	161600	712061295	2830	2830	2830	2830	0
271	20240417	161500	712061295	2830	2830	2830	2830	0
272	20240417	161400	712061295	2830	2830	2830	2830	10802
273	20240417	161300	712061295	2830	2830	2830	2830	0
274	20240417	161200	712061295	2830	2830	2830	2830	0
275	20240417	161100	712061295	2830	2830	2830	2830	0
276	20240417	161000	712061295	2830	2830	2830	2830	0
277	20240417	160900	712061295	2830	2830	2830	2830	0
278	20240417	160800	712061295	2830	2830	2830	2830	0
279	20240417	160700	712061295	2830	2830	2830	2830	0
280	20240417	160600	712061295	2830	2830	2830	2830	0
281	20240417	160500	712061295	2830	2830	2830	2830	0
282	20240417	160400	712061295	2830	2830	2830	2830	0
283	20240417	160300	712061295	2830	2830	2830	2830	0
284	20240417	160200	712061295	2830	2830	2830	2830	0
285	20240417	160100	712061295	2830	2830	2830	2830	0
286	20240417	160000	712061295	2830	2830	2830	2830	0
287	20240417	155900	712061295	2830	2830	2830	2830	0
288	20240417	155800	712061295	2830	2830	2830	2830	0
289	20240417	155700	712061295	2830	2830	2830	2830	0
290	20240417	155600	712061295	2830	2830	2830	2830	0
291	20240417	155500	712061295	2830	2830	2830	2830	0
292	20240417	155400	712061295	2830	2830	2830	2830	0
293	20240417	155300	712061295	2830	2830	2830	2830	0
294	20240417	155200	712061295	2830	2830	2830	2830	0
295	20240417	155100	712061295	2830	2830	2830	2830	0
296	20240417	155000	712061295	2830	2830	2830	2830	0
297	20240417	154900	712061295	2830	2830	2830	2830	0
298	20240417	154800	712061295	2830	2830	2830	2830	0
299	20240417	154700	712061295	2830	2830	2830	2830	0
300	20240417	154600	712061295	2830	2830	2830	2830	0
301	20240417	154500	712061295	2830	2830	2830	2830	0
302	20240417	154400	712061295	2830	2830	2830	2830	10802
303	20240417	154300	712061295	2830	2830	2830	2830	0
304	20240417	154200	712061295	2830	2830	2830	2830	0
305	20240417	154100	712061295	2830	2830	2830	2830	0
306	20240417	154000	712061295	2830	2830	2830	2830	0
307	20240417	153900	712061295	2830	2830	2830	2830	0
308	20240417	153800	712061295	2830	2830	2830	2830	0
309	20240417	153700	712061295	2830	2830	2830	2830	0
310	20240417	153600	712061295	2830	2830	2830	2830	0
311	20240417	153500	712061295	2830	2830	2830	2830	0
312	20240417	153400	712061295	2830	2830	2830	2830	0
313	20240417	153300	712061295	2830	2830	2830	2830	0
314	20240417	153200	712061295	2830	2830	2830	2830	0
315	20240417	153100	712061295	2830	2830	2830	2830	0
316	20240417	153000	712061295	2830	2830	2830	2830	10802
317	20240417	152900	681491635	2835	2835	2835	2835	0
318	20240417	152800	681491635	2835	2835	2835	2835	0
319	20240417	152700	681491635	2835	2835	2835	2835	0
320	20240417	152600	681491635	2835	2835	2835	2835	0
321	20240417	152500	681491635	2835	2835	2835	2835	0
322	20240417	152400	681491635	2835	2835	2835	2835	0
323	20240417	152300	681491635	2835	2835	2835	2835	0
324	20240417	152200	681491635	2835	2835	2835	2835	0
325	20240417	152100	681491635	2835	2835	2835	2835	0
326	20240417	152000	681491635	2835	2835	2835	2835	0
327	20240417	151900	681491635	2835	2835	2840	2835	38
328	20240417	151800	681383875	2840	2840	2840	2835	1276
329	20240417	151700	677766400	2845	2840	2845	2835	970
330	20240417	151600	675012040	2845	2845	2845	2840	1703
331	20240417	151500	670172825	2845	2845	2845	2845	126
332	20240417	151400	669814355	2845	2845	2850	2845	13
333	20240417	151300	669777360	2845	2845	2845	2840	121
334	20240417	151200	669433165	2845	2845	2845	2845	373
335	20240417	151100	668371980	2850	2850	2850	2850	78
336	20240417	151000	668149680	2840	2840	2840	2840	0
337	20240417	150900	668149680	2840	2845	2845	2840	1189
338	20240417	150800	664767820	2850	2850	2850	2850	1
339	20240417	150700	664764970	2840	2840	2855	2840	1502
340	20240417	150600	660499260	2840	2840	2845	2840	1730
341	20240417	150500	655586055	2840	2845	2855	2840	2761
342	20240417	150400	647731000	2845	2845	2845	2845	73
343	20240417	150300	647523315	2855	2845	2855	2845	2504
344	20240417	150200	640399405	2855	2850	2855	2845	2961
345	20240417	150100	631960750	2855	2855	2855	2855	0
346	20240417	150000	631960750	2855	2855	2855	2850	227
347	20240417	145900	631313785	2850	2855	2855	2850	2472
348	20240417	145800	624268580	2850	2855	2855	2850	1006
349	20240417	145700	621396480	2855	2855	2855	2855	8
350	20240417	145600	621373640	2855	2850	2855	2850	11
351	20240417	145500	621342285	2855	2855	2855	2850	472
352	20240417	145400	619997060	2855	2855	2855	2855	0
353	20240417	145300	619997060	2855	2855	2855	2855	0
354	20240417	145200	619997060	2855	2850	2855	2850	17
355	20240417	145100	619948600	2850	2850	2850	2850	100
356	20240417	145000	619663600	2855	2855	2855	2855	0
357	20240417	144900	619663600	2855	2855	2855	2855	0
358	20240417	144800	619663600	2855	2855	2855	2855	0
359	20240417	144700	619663600	2855	2850	2855	2850	248
360	20240417	144600	618956755	2855	2855	2855	2855	1
361	20240417	144500	618953900	2850	2850	2850	2850	3016
362	20240417	144400	610358300	2855	2855	2855	2850	475
363	20240417	144300	609003545	2855	2855	2855	2855	100
364	20240417	144200	608718045	2855	2855	2855	2855	0
365	20240417	144100	608718045	2855	2855	2855	2855	0
366	20240417	144000	608718045	2855	2855	2855	2855	19
367	20240417	143900	608663800	2855	2855	2855	2855	534
368	20240417	143800	607139230	2855	2855	2855	2855	20
369	20240417	143700	607082130	2855	2855	2855	2855	104
370	20240417	143600	606785210	2860	2860	2860	2860	18
371	20240417	143500	606733730	2855	2855	2855	2855	1000
372	20240417	143400	603878730	2860	2860	2860	2860	0
373	20240417	143300	603878730	2860	2860	2860	2860	0
374	20240417	143200	603878730	2860	2860	2860	2860	0
375	20240417	143100	603878730	2860	2860	2860	2860	1
376	20240417	143000	603875870	2855	2855	2855	2855	0
377	20240417	142900	603875870	2855	2860	2860	2855	31
378	20240417	142800	603787360	2855	2855	2855	2855	0
379	20240417	142700	603787360	2855	2855	2855	2855	307
380	20240417	142600	602910875	2855	2855	2855	2855	453
381	20240417	142500	601617560	2855	2855	2855	2855	0
382	20240417	142400	601617560	2855	2860	2860	2855	1090
383	20240417	142300	598505435	2860	2860	2860	2860	0
384	20240417	142200	598505435	2860	2860	2860	2860	0
385	20240417	142100	598505435	2860	2860	2860	2860	1
386	20240417	142000	598502575	2860	2860	2860	2860	0
387	20240417	141900	598502575	2860	2850	2860	2850	1601
388	20240417	141800	593939715	2860	2855	2860	2855	3093
389	20240417	141700	585094010	2850	2850	2850	2850	548
390	20240417	141600	583532210	2860	2860	2860	2860	0
391	20240417	141500	583532210	2860	2860	2860	2860	0
392	20240417	141400	583532210	2860	2860	2860	2860	0
393	20240417	141300	583532210	2860	2860	2860	2860	0
394	20240417	141200	583532210	2860	2860	2860	2860	8
395	20240417	141100	583509330	2860	2860	2860	2860	13
396	20240417	141000	583472150	2860	2860	2860	2860	11
397	20240417	140900	583440690	2860	2860	2860	2855	2141
398	20240417	140800	577328070	2860	2860	2860	2860	20
399	20240417	140700	577270870	2860	2855	2865	2855	10378
400	20240417	140600	547607795	2860	2860	2860	2860	4
401	20240417	140500	547596355	2860	2855	2860	2855	1865
402	20240417	140400	542267505	2855	2855	2855	2855	0
403	20240417	140300	542267505	2855	2855	2855	2855	16
404	20240417	140200	542221825	2855	2855	2855	2855	9
405	20240417	140100	542196130	2855	2855	2855	2855	10
406	20240417	140000	542167580	2855	2855	2855	2855	20
407	20240417	135900	542110480	2860	2860	2860	2860	1
408	20240417	135800	542107620	2855	2855	2855	2855	2018
409	20240417	135700	536346230	2855	2855	2855	2855	1
410	20240417	135600	536343375	2855	2855	2855	2855	1
411	20240417	135500	536340520	2850	2855	2855	2850	1506
412	20240417	135400	532043370	2860	2860	2860	2860	0
413	20240417	135300	532043370	2860	2850	2860	2850	36
414	20240417	135200	531940760	2850	2855	2860	2850	10524
415	20240417	135100	501937350	2860	2860	2860	2860	0
416	20240417	135000	501937350	2860	2860	2860	2860	10
417	20240417	134900	501908750	2860	2860	2860	2860	0
418	20240417	134800	501908750	2860	2860	2860	2860	819
419	20240417	134700	499566410	2860	2860	2860	2855	520
420	20240417	134600	498081605	2860	2855	2860	2855	523
421	20240417	134500	496588390	2860	2860	2860	2860	1
422	20240417	134400	496585530	2860	2860	2860	2860	0
423	20240417	134300	496585530	2860	2860	2860	2860	0
424	20240417	134200	496585530	2860	2860	2860	2860	1
425	20240417	134100	496582670	2855	2860	2860	2855	2006
426	20240417	134000	490855510	2860	2860	2860	2860	1
427	20240417	133900	490852650	2855	2855	2855	2855	13
428	20240417	133800	490815535	2860	2860	2860	2860	0
429	20240417	133700	490815535	2860	2860	2860	2860	0
430	20240417	133600	490815535	2860	2860	2860	2860	0
431	20240417	133500	490815535	2860	2860	2860	2860	2
432	20240417	133400	490809815	2850	2850	2850	2850	0
433	20240417	133300	490809815	2850	2850	2850	2850	42
434	20240417	133200	490690115	2860	2860	2860	2860	0
435	20240417	133100	490690115	2860	2860	2860	2860	1
436	20240417	133000	490687255	2850	2850	2850	2850	30
437	20240417	132900	490601755	2850	2860	2860	2850	147
438	20240417	132800	490181435	2860	2855	2860	2850	1001
439	20240417	132700	487328395	2860	2860	2860	2860	30
440	20240417	132600	487242595	2860	2850	2860	2850	101
441	20240417	132500	486954735	2860	2860	2860	2860	4
442	20240417	132400	486943295	2860	2860	2860	2850	364
443	20240417	132300	485902275	2860	2855	2860	2850	2003
444	20240417	132200	480193435	2860	2860	2860	2860	1057
445	20240417	132100	477170415	2860	2850	2860	2850	358
446	20240417	132000	476150105	2860	2860	2860	2860	1
447	20240417	131900	476147245	2860	2860	2860	2860	200
448	20240417	131800	475575245	2860	2860	2860	2860	54
449	20240417	131700	475420805	2860	2860	2860	2860	0
450	20240417	131600	475420805	2860	2855	2860	2855	2201
451	20240417	131500	469129890	2855	2855	2855	2855	1
452	20240417	131400	469127035	2850	2850	2850	2850	0
453	20240417	131300	469127035	2850	2850	2850	2850	1
454	20240417	131200	469124185	2850	2850	2850	2850	0
455	20240417	131100	469124185	2850	2850	2850	2850	312
456	20240417	131000	468234985	2855	2855	2855	2855	0
457	20240417	130900	468234985	2855	2855	2855	2855	0
458	20240417	130800	468234985	2855	2855	2855	2855	0
459	20240417	130700	468234985	2855	2855	2855	2855	0
460	20240417	130600	468234985	2855	2855	2855	2855	32
461	20240417	130500	468143625	2860	2860	2860	2860	0
462	20240417	130400	468143625	2860	2860	2860	2860	21
463	20240417	130300	468083565	2860	2860	2860	2860	5
464	20240417	130200	468069265	2860	2860	2860	2860	1
465	20240417	130100	468066405	2850	2850	2850	2850	1
466	20240417	130000	468063555	2860	2860	2860	2860	1
467	20240417	125900	468060695	2850	2860	2860	2850	2025
468	20240417	125800	462284405	2860	2850	2860	2850	2
469	20240417	125700	462278695	2860	2860	2860	2860	1
470	20240417	125600	462275835	2850	2850	2850	2850	150
471	20240417	125500	461848335	2850	2850	2850	2850	655
472	20240417	125400	459981585	2855	2855	2855	2855	495
473	20240417	125300	458568360	2855	2855	2855	2855	0
474	20240417	125200	458568360	2855	2855	2855	2855	548
475	20240417	125100	457003820	2860	2860	2860	2860	0
476	20240417	125000	457003820	2860	2860	2860	2860	4
477	20240417	124900	456992380	2855	2860	2860	2855	1005
478	20240417	124800	454123080	2860	2860	2860	2860	7
479	20240417	124700	454103060	2860	2860	2860	2860	25
480	20240417	124600	454031560	2860	2860	2860	2860	10
481	20240417	124500	454002960	2860	2860	2860	2860	6
482	20240417	124400	453985800	2855	2860	2860	2855	442
483	20240417	124300	452723840	2860	2855	2860	2855	2117
484	20240417	124200	446679720	2855	2855	2855	2855	100
485	20240417	124100	446394220	2860	2860	2860	2860	82
486	20240417	124000	446159700	2860	2860	2860	2860	0
487	20240417	123900	446159700	2860	2860	2860	2860	0
488	20240417	123800	446159700	2860	2850	2860	2850	101
489	20240417	123700	445871840	2860	2860	2860	2860	999
490	20240417	123600	443014700	2860	2860	2860	2860	1
491	20240417	123500	443011840	2860	2860	2860	2860	0
492	20240417	123400	443011840	2860	2855	2860	2855	350
493	20240417	123300	442011005	2860	2860	2860	2860	0
494	20240417	123200	442011005	2860	2860	2860	2860	0
495	20240417	123100	442011005	2860	2860	2860	2860	0
496	20240417	123000	442011005	2860	2860	2860	2860	35
497	20240417	122900	441910905	2860	2860	2860	2860	0
498	20240417	122800	441910905	2860	2860	2860	2860	0
499	20240417	122700	441910905	2860	2860	2860	2860	0
500	20240417	122600	441910905	2860	2860	2860	2860	350
501	20240417	122500	440909905	2860	2860	2860	2860	0
502	20240417	122400	440909905	2860	2860	2860	2860	0
503	20240417	122300	440909905	2860	2860	2860	2860	100
504	20240417	122200	440623905	2865	2865	2865	2865	0
505	20240417	122100	440623905	2865	2865	2865	2865	3
506	20240417	122000	440615310	2865	2865	2865	2865	1
507	20240417	121900	440612445	2860	2860	2860	2860	0
508	20240417	121800	440612445	2860	2860	2860	2860	0
509	20240417	121700	440612445	2860	2860	2860	2860	0
510	20240417	121600	440612445	2860	2860	2860	2860	0
511	20240417	121500	440612445	2860	2860	2860	2860	179
512	20240417	121400	440100505	2860	2860	2860	2860	369
513	20240417	121300	439045165	2860	2860	2860	2860	21
514	20240417	121200	438985105	2855	2860	2860	2855	1110
515	20240417	121100	435816005	2860	2860	2860	2860	110
516	20240417	121000	435501405	2860	2860	2860	2860	568
517	20240417	120900	433876925	2860	2860	2860	2860	534
518	20240417	120800	432349685	2860	2855	2860	2855	81
519	20240417	120700	432118030	2860	2860	2860	2860	0
520	20240417	120600	432118030	2860	2860	2860	2860	0
521	20240417	120500	432118030	2860	2860	2860	2860	0
522	20240417	120400	432118030	2860	2860	2860	2860	51
523	20240417	120300	431972170	2860	2860	2860	2860	0
524	20240417	120200	431972170	2860	2860	2860	2860	100
525	20240417	120100	431686170	2860	2855	2860	2855	205
526	20240417	120000	431099890	2855	2855	2855	2855	0
527	20240417	115900	431099890	2855	2855	2855	2855	3
528	20240417	115800	431091325	2860	2860	2860	2860	0
529	20240417	115700	431091325	2860	2860	2860	2860	415
530	20240417	115600	429904425	2855	2855	2855	2855	0
531	20240417	115500	429904425	2855	2855	2855	2855	390
532	20240417	115400	428790975	2855	2855	2855	2855	500
533	20240417	115300	427363475	2860	2860	2860	2860	0
534	20240417	115200	427363475	2860	2850	2860	2850	274
535	20240417	115100	426582565	2855	2855	2855	2855	0
536	20240417	115000	426582565	2855	2855	2855	2855	0
537	20240417	114900	426582565	2855	2855	2855	2855	519
538	20240417	114800	425100820	2855	2855	2855	2855	0
539	20240417	114700	425100820	2855	2855	2855	2855	10
540	20240417	114600	425072270	2855	2855	2855	2855	92
541	20240417	114500	424809610	2855	2855	2855	2855	8
542	20240417	114400	424786770	2855	2855	2855	2855	0
543	20240417	114300	424786770	2855	2855	2855	2855	0
544	20240417	114200	424786770	2855	2855	2855	2855	15
545	20240417	114100	424743945	2855	2855	2855	2855	136
546	20240417	114000	424355665	2855	2855	2855	2855	264
547	20240417	113900	423601945	2855	2855	2855	2855	404
548	20240417	113800	422448525	2860	2860	2860	2860	0
549	20240417	113700	422448525	2860	2860	2860	2860	100
550	20240417	113600	422162525	2860	2860	2860	2860	0
551	20240417	113500	422162525	2860	2860	2860	2860	31
552	20240417	113400	422073865	2860	2860	2860	2860	91
553	20240417	113300	421813605	2860	2860	2860	2860	477
554	20240417	113200	420449385	2860	2860	2860	2860	345
555	20240417	113100	419462685	2860	2860	2860	2860	1
556	20240417	113000	419459825	2860	2860	2860	2860	0
557	20240417	112900	419459825	2860	2860	2860	2860	2
558	20240417	112800	419454105	2860	2860	2860	2860	3
559	20240417	112700	419445525	2860	2860	2860	2860	0
560	20240417	112600	419445525	2860	2860	2860	2860	5
561	20240417	112500	419431225	2860	2860	2860	2860	37
562	20240417	112400	419325405	2860	2855	2860	2855	517
563	20240417	112300	417849345	2860	2860	2860	2860	0
564	20240417	112200	417849345	2860	2860	2860	2860	102
565	20240417	112100	417557625	2860	2860	2860	2860	126
566	20240417	112000	417197265	2860	2860	2860	2860	13
567	20240417	111900	417160085	2860	2860	2860	2860	0
568	20240417	111800	417160085	2860	2860	2860	2860	100
569	20240417	111700	416874085	2860	2860	2860	2860	0
570	20240417	111600	416874085	2860	2860	2860	2860	0
571	20240417	111500	416874085	2860	2860	2860	2860	0
572	20240417	111400	416874085	2860	2860	2860	2860	80
573	20240417	111300	416645285	2855	2855	2855	2855	246
574	20240417	111200	415942955	2860	2860	2860	2860	100
575	20240417	111100	415656955	2860	2860	2860	2860	0
576	20240417	111000	415656955	2860	2860	2860	2860	1512
577	20240417	110900	411332635	2865	2865	2865	2865	40
578	20240417	110800	411218035	2865	2865	2865	2865	937
579	20240417	110700	408533530	2860	2865	2865	2860	501
580	20240417	110600	407100665	2865	2865	2865	2865	1
581	20240417	110500	407097800	2860	2865	2865	2860	221
582	20240417	110400	406465460	2865	2865	2865	2865	107
583	20240417	110300	406158905	2865	2865	2865	2865	0
584	20240417	110200	406158905	2865	2860	2865	2860	3201
585	20240417	110100	397004040	2865	2865	2865	2865	2
586	20240417	110000	396998310	2865	2865	2865	2865	50
587	20240417	105900	396855060	2865	2865	2865	2865	0
588	20240417	105800	396855060	2865	2865	2865	2865	65
589	20240417	105700	396668835	2865	2865	2865	2865	2400
590	20240417	105600	389792835	2865	2865	2865	2865	3
591	20240417	105500	389784240	2865	2860	2865	2860	701
592	20240417	105400	387779375	2860	2865	2865	2860	409
593	20240417	105300	386609600	2865	2865	2865	2865	0
594	20240417	105200	386609600	2865	2865	2865	2865	0
595	20240417	105100	386609600	2865	2860	2865	2860	6670
596	20240417	105000	367511125	2860	2860	2860	2860	30
597	20240417	104900	367425325	2860	2855	2860	2855	51
598	20240417	104800	367279715	2860	2860	2860	2855	113
599	20240417	104700	366957035	2860	2860	2860	2860	0
600	20240417	104600	366957035	2860	2860	2860	2860	100
601	20240417	104500	366671035	2860	2860	2860	2860	505
602	20240417	104400	365226735	2860	2855	2860	2850	43
603	20240417	104300	365104030	2855	2855	2855	2855	34
604	20240417	104200	365006960	2860	2865	2865	2855	763
605	20240417	104100	362824830	2865	2850	2865	2850	3797
606	20240417	104000	351965955	2850	2850	2850	2850	0
607	20240417	103900	351965955	2850	2850	2850	2850	0
608	20240417	103800	351965955	2850	2850	2850	2850	701
609	20240417	103700	349968105	2850	2850	2850	2850	0
610	20240417	103600	349968105	2850	2850	2850	2850	205
611	20240417	103500	349383855	2850	2850	2850	2850	121
612	20240417	103400	349039005	2850	2850	2850	2850	350
613	20240417	103300	348041505	2850	2850	2850	2850	0
614	20240417	103200	348041505	2850	2850	2850	2850	0
615	20240417	103100	348041505	2850	2845	2850	2845	150
616	20240417	103000	347614255	2850	2850	2850	2850	5
617	20240417	102900	347600005	2850	2850	2850	2850	1
618	20240417	102800	347597155	2845	2835	2845	2835	101
619	20240417	102700	347310810	2835	2835	2840	2830	1540
620	20240417	102600	342943360	2835	2835	2835	2835	3005
621	20240417	102500	334424185	2835	2840	2840	2835	400
622	20240417	102400	333289185	2835	2835	2840	2835	103
623	20240417	102300	332997175	2835	2835	2835	2835	600
624	20240417	102200	331296175	2840	2840	2840	2840	0
625	20240417	102100	331296175	2840	2840	2840	2840	100
626	20240417	102000	331012175	2840	2840	2840	2840	0
627	20240417	101900	331012175	2840	2840	2840	2840	177
628	20240417	101800	330509495	2840	2840	2840	2840	1496
629	20240417	101700	326260855	2835	2840	2840	2835	25
630	20240417	101600	326189955	2835	2835	2835	2830	788
631	20240417	101500	323957400	2845	2835	2845	2830	3224
632	20240417	101400	314828665	2845	2845	2845	2830	8459
633	20240417	101300	290833365	2845	2845	2845	2845	177
634	20240417	101200	290329800	2850	2850	2850	2850	3
635	20240417	101100	290321250	2845	2845	2845	2845	3
636	20240417	101000	290312715	2845	2850	2850	2845	7573
637	20240417	100900	268731580	2855	2855	2855	2855	31
638	20240417	100800	268643075	2855	2855	2855	2855	11
639	20240417	100700	268611670	2855	2855	2855	2855	263
640	20240417	100600	267860805	2860	2860	2860	2860	1
641	20240417	100500	267857945	2855	2855	2855	2855	17
642	20240417	100400	267809410	2860	2865	2865	2860	65
643	20240417	100300	267623490	2865	2865	2865	2865	1029
644	20240417	100200	264675405	2865	2865	2865	2865	9
645	20240417	100100	264649620	2860	2865	2865	2860	30
646	20240417	100000	264563725	2865	2865	2865	2860	1038
647	20240417	095900	261594980	2860	2860	2865	2860	2036
648	20240417	095800	255771980	2860	2865	2865	2860	25
649	20240417	095700	255700380	2865	2855	2865	2855	176
650	20240417	095600	255197090	2860	2860	2860	2855	370
651	20240417	095500	254138970	2860	2860	2860	2860	30
652	20240417	095400	254053170	2860	2860	2865	2860	3691
653	20240417	095300	243484940	2860	2855	2860	2855	12
654	20240417	095200	243450675	2855	2860	2860	2855	54
655	20240417	095100	243296455	2860	2860	2860	2860	3
656	20240417	095000	243287875	2855	2855	2860	2855	1053
657	20240417	094900	240281555	2860	2845	2860	2845	8814
658	20240417	094800	215115800	2845	2845	2850	2845	4487
659	20240417	094700	202332140	2845	2840	2845	2840	1313
660	20240417	094600	198596905	2840	2840	2840	2840	72
661	20240417	094500	198392425	2845	2845	2845	2840	51
662	20240417	094400	198247440	2845	2840	2845	2840	34
663	20240417	094300	198150820	2845	2840	2845	2840	1535
664	20240417	094200	193791415	2835	2840	2840	2835	97
665	20240417	094100	193515995	2840	2830	2840	2830	534
666	20240417	094000	192002150	2835	2830	2835	2830	786
667	20240417	093900	189777765	2835	2835	2835	2835	22
668	20240417	093800	189715395	2835	2835	2835	2835	1
669	20240417	093700	189712560	2835	2835	2835	2835	3048
670	20240417	093600	181071480	2830	2830	2835	2830	866
671	20240417	093500	178620695	2835	2840	2840	2830	1021
672	20240417	093400	175725200	2840	2840	2840	2840	0
673	20240417	093300	175725200	2840	2840	2840	2840	97
674	20240417	093200	175449720	2845	2840	2845	2840	24
675	20240417	093100	175381555	2840	2840	2840	2840	16
676	20240417	093000	175336115	2845	2840	2845	2840	58
677	20240417	092900	175171160	2845	2845	2845	2845	0
678	20240417	092800	175171160	2845	2845	2845	2845	20
679	20240417	092700	175114260	2845	2840	2845	2840	14
680	20240417	092600	175074485	2840	2850	2850	2840	120
681	20240417	092500	174733485	2850	2850	2850	2850	0
682	20240417	092400	174733485	2850	2850	2850	2850	705
683	20240417	092300	172724235	2850	2845	2850	2845	560
684	20240417	092200	171130920	2845	2845	2845	2845	1055
685	20240417	092100	168129445	2825	2840	2840	2825	7000
686	20240417	092000	148352995	2835	2850	2850	2835	5632
687	20240417	091900	132303530	2850	2845	2850	2845	817
688	20240417	091800	129975525	2845	2845	2845	2845	21
689	20240417	091700	129915780	2845	2835	2850	2835	257
690	20240417	091600	129186600	2840	2840	2840	2840	1
691	20240417	091500	129183760	2850	2850	2850	2850	0
692	20240417	091400	129183760	2850	2850	2850	2850	5
693	20240417	091300	129169510	2850	2845	2850	2845	3000
694	20240417	091200	120628890	2845	2845	2845	2845	0
695	20240417	091100	120628890	2845	2835	2845	2835	1969
696	20240417	091000	115041870	2835	2835	2835	2835	0
697	20240417	090900	115041870	2835	2840	2840	2825	2624
698	20240417	090800	107613885	2845	2845	2845	2845	183
699	20240417	090700	107093250	2850	2850	2850	2845	3227
700	20240417	090600	97911940	2845	2830	2845	2830	3630
701	20240417	090500	87594695	2830	2840	2840	2830	346
702	20240417	090400	86615045	2840	2845	2845	2830	2999
703	20240417	090300	78087900	2840	2840	2845	2835	13098
704	20240417	090200	40866975	2845	2840	2845	2840	2932
705	20240417	090100	32539860	2835	2840	2840	2835	1237
706	20240417	090000	29032465	2835	2815	2840	2815	10305