KissMeData/396690/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	205700	343963245	2955	2955	2955	2955	1761
3	20240417	205600	343963245	2955	2955	2955	2955	0
4	20240417	205500	343963245	2955	2955	2955	2955	0
5	20240417	205400	343963245	2955	2955	2955	2955	0
6	20240417	205300	343963245	2955	2955	2955	2955	0
7	20240417	205200	343963245	2955	2955	2955	2955	0
8	20240417	205100	343963245	2955	2955	2955	2955	0
9	20240417	205000	343963245	2955	2955	2955	2955	0
10	20240417	204900	343963245	2955	2955	2955	2955	0
11	20240417	204800	343963245	2955	2955	2955	2955	0
12	20240417	204700	343963245	2955	2955	2955	2955	0
13	20240417	204600	343963245	2955	2955	2955	2955	0
14	20240417	204500	343963245	2955	2955	2955	2955	0
15	20240417	204400	343963245	2955	2955	2955	2955	0
16	20240417	204300	343963245	2955	2955	2955	2955	0
17	20240417	204200	343963245	2955	2955	2955	2955	0
18	20240417	204100	343963245	2955	2955	2955	2955	0
19	20240417	204000	343963245	2955	2955	2955	2955	0
20	20240417	203900	343963245	2955	2955	2955	2955	0
21	20240417	203800	343963245	2955	2955	2955	2955	0
22	20240417	203700	343963245	2955	2955	2955	2955	0
23	20240417	203600	343963245	2955	2955	2955	2955	0
24	20240417	203500	343963245	2955	2955	2955	2955	0
25	20240417	203400	343963245	2955	2955	2955	2955	0
26	20240417	203300	343963245	2955	2955	2955	2955	0
27	20240417	203200	343963245	2955	2955	2955	2955	0
28	20240417	203100	343963245	2955	2955	2955	2955	0
29	20240417	203000	343963245	2955	2955	2955	2955	0
30	20240417	202900	343963245	2955	2955	2955	2955	0
31	20240417	202800	343963245	2955	2955	2955	2955	0
32	20240417	202700	343963245	2955	2955	2955	2955	1761
33	20240417	202600	343963245	2955	2955	2955	2955	0
34	20240417	202500	343963245	2955	2955	2955	2955	0
35	20240417	202400	343963245	2955	2955	2955	2955	0
36	20240417	202300	343963245	2955	2955	2955	2955	0
37	20240417	202200	343963245	2955	2955	2955	2955	0
38	20240417	202100	343963245	2955	2955	2955	2955	0
39	20240417	202000	343963245	2955	2955	2955	2955	0
40	20240417	201900	343963245	2955	2955	2955	2955	0
41	20240417	201800	343963245	2955	2955	2955	2955	0
42	20240417	201700	343963245	2955	2955	2955	2955	0
43	20240417	201600	343963245	2955	2955	2955	2955	0
44	20240417	201500	343963245	2955	2955	2955	2955	0
45	20240417	201400	343963245	2955	2955	2955	2955	0
46	20240417	201300	343963245	2955	2955	2955	2955	0
47	20240417	201200	343963245	2955	2955	2955	2955	0
48	20240417	201100	343963245	2955	2955	2955	2955	0
49	20240417	201000	343963245	2955	2955	2955	2955	0
50	20240417	200900	343963245	2955	2955	2955	2955	0
51	20240417	200800	343963245	2955	2955	2955	2955	0
52	20240417	200700	343963245	2955	2955	2955	2955	0
53	20240417	200600	343963245	2955	2955	2955	2955	0
54	20240417	200500	343963245	2955	2955	2955	2955	0
55	20240417	200400	343963245	2955	2955	2955	2955	0
56	20240417	200300	343963245	2955	2955	2955	2955	0
57	20240417	200200	343963245	2955	2955	2955	2955	0
58	20240417	200100	343963245	2955	2955	2955	2955	0
59	20240417	200000	343963245	2955	2955	2955	2955	0
60	20240417	195900	343963245	2955	2955	2955	2955	0
61	20240417	195800	343963245	2955	2955	2955	2955	0
62	20240417	195700	343963245	2955	2955	2955	2955	1761
63	20240417	195600	343963245	2955	2955	2955	2955	0
64	20240417	195500	343963245	2955	2955	2955	2955	0
65	20240417	195400	343963245	2955	2955	2955	2955	0
66	20240417	195300	343963245	2955	2955	2955	2955	0
67	20240417	195200	343963245	2955	2955	2955	2955	0
68	20240417	195100	343963245	2955	2955	2955	2955	0
69	20240417	195000	343963245	2955	2955	2955	2955	0
70	20240417	194900	343963245	2955	2955	2955	2955	0
71	20240417	194800	343963245	2955	2955	2955	2955	0
72	20240417	194700	343963245	2955	2955	2955	2955	0
73	20240417	194600	343963245	2955	2955	2955	2955	0
74	20240417	194500	343963245	2955	2955	2955	2955	0
75	20240417	194400	343963245	2955	2955	2955	2955	0
76	20240417	194300	343963245	2955	2955	2955	2955	0
77	20240417	194200	343963245	2955	2955	2955	2955	0
78	20240417	194100	343963245	2955	2955	2955	2955	0
79	20240417	194000	343963245	2955	2955	2955	2955	0
80	20240417	193900	343963245	2955	2955	2955	2955	0
81	20240417	193800	343963245	2955	2955	2955	2955	0
82	20240417	193700	343963245	2955	2955	2955	2955	0
83	20240417	193600	343963245	2955	2955	2955	2955	0
84	20240417	193500	343963245	2955	2955	2955	2955	0
85	20240417	193400	343963245	2955	2955	2955	2955	0
86	20240417	193300	343963245	2955	2955	2955	2955	0
87	20240417	193200	343963245	2955	2955	2955	2955	0
88	20240417	193100	343963245	2955	2955	2955	2955	0
89	20240417	193000	343963245	2955	2955	2955	2955	0
90	20240417	192900	343963245	2955	2955	2955	2955	0
91	20240417	192800	343963245	2955	2955	2955	2955	0
92	20240417	192700	343963245	2955	2955	2955	2955	1761
93	20240417	192600	343963245	2955	2955	2955	2955	0
94	20240417	192500	343963245	2955	2955	2955	2955	0
95	20240417	192400	343963245	2955	2955	2955	2955	0
96	20240417	192300	343963245	2955	2955	2955	2955	0
97	20240417	192200	343963245	2955	2955	2955	2955	0
98	20240417	192100	343963245	2955	2955	2955	2955	0
99	20240417	192000	343963245	2955	2955	2955	2955	0
100	20240417	191900	343963245	2955	2955	2955	2955	0
101	20240417	191800	343963245	2955	2955	2955	2955	0
102	20240417	191700	343963245	2955	2955	2955	2955	0
103	20240417	191600	343963245	2955	2955	2955	2955	0
104	20240417	191500	343963245	2955	2955	2955	2955	0
105	20240417	191400	343963245	2955	2955	2955	2955	0
106	20240417	191300	343963245	2955	2955	2955	2955	0
107	20240417	191200	343963245	2955	2955	2955	2955	0
108	20240417	191100	343963245	2955	2955	2955	2955	0
109	20240417	191000	343963245	2955	2955	2955	2955	0
110	20240417	190900	343963245	2955	2955	2955	2955	0
111	20240417	190800	343963245	2955	2955	2955	2955	0
112	20240417	190700	343963245	2955	2955	2955	2955	0
113	20240417	190600	343963245	2955	2955	2955	2955	0
114	20240417	190500	343963245	2955	2955	2955	2955	0
115	20240417	190400	343963245	2955	2955	2955	2955	0
116	20240417	190300	343963245	2955	2955	2955	2955	0
117	20240417	190200	343963245	2955	2955	2955	2955	0
118	20240417	190100	343963245	2955	2955	2955	2955	0
119	20240417	190000	343963245	2955	2955	2955	2955	0
120	20240417	185900	343963245	2955	2955	2955	2955	0
121	20240417	185800	343963245	2955	2955	2955	2955	0
122	20240417	185700	343963245	2955	2955	2955	2955	1761
123	20240417	185600	343963245	2955	2955	2955	2955	0
124	20240417	185500	343963245	2955	2955	2955	2955	0
125	20240417	185400	343963245	2955	2955	2955	2955	0
126	20240417	185300	343963245	2955	2955	2955	2955	0
127	20240417	185200	343963245	2955	2955	2955	2955	0
128	20240417	185100	343963245	2955	2955	2955	2955	0
129	20240417	185000	343963245	2955	2955	2955	2955	0
130	20240417	184900	343963245	2955	2955	2955	2955	0
131	20240417	184800	343963245	2955	2955	2955	2955	0
132	20240417	184700	343963245	2955	2955	2955	2955	0
133	20240417	184600	343963245	2955	2955	2955	2955	0
134	20240417	184500	343963245	2955	2955	2955	2955	0
135	20240417	184400	343963245	2955	2955	2955	2955	0
136	20240417	184300	343963245	2955	2955	2955	2955	0
137	20240417	184200	343963245	2955	2955	2955	2955	0
138	20240417	184100	343963245	2955	2955	2955	2955	0
139	20240417	184000	343963245	2955	2955	2955	2955	0
140	20240417	183900	343963245	2955	2955	2955	2955	0
141	20240417	183800	343963245	2955	2955	2955	2955	0
142	20240417	183700	343963245	2955	2955	2955	2955	0
143	20240417	183600	343963245	2955	2955	2955	2955	0
144	20240417	183500	343963245	2955	2955	2955	2955	0
145	20240417	183400	343963245	2955	2955	2955	2955	0
146	20240417	183300	343963245	2955	2955	2955	2955	0
147	20240417	183200	343963245	2955	2955	2955	2955	0
148	20240417	183100	343963245	2955	2955	2955	2955	0
149	20240417	183000	343963245	2955	2955	2955	2955	0
150	20240417	182900	343963245	2955	2955	2955	2955	0
151	20240417	182800	343963245	2955	2955	2955	2955	0
152	20240417	182700	343963245	2955	2955	2955	2955	1761
153	20240417	182600	343963245	2955	2955	2955	2955	0
154	20240417	182500	343963245	2955	2955	2955	2955	0
155	20240417	182400	343963245	2955	2955	2955	2955	0
156	20240417	182300	343963245	2955	2955	2955	2955	0
157	20240417	182200	343963245	2955	2955	2955	2955	0
158	20240417	182100	343963245	2955	2955	2955	2955	0
159	20240417	182000	343963245	2955	2955	2955	2955	0
160	20240417	181900	343963245	2955	2955	2955	2955	0
161	20240417	181800	343963245	2955	2955	2955	2955	0
162	20240417	181700	343963245	2955	2955	2955	2955	0
163	20240417	181600	343963245	2955	2955	2955	2955	0
164	20240417	181500	343963245	2955	2955	2955	2955	0
165	20240417	181400	343963245	2955	2955	2955	2955	0
166	20240417	181300	343963245	2955	2955	2955	2955	0
167	20240417	181200	343963245	2955	2955	2955	2955	0
168	20240417	181100	343963245	2955	2955	2955	2955	0
169	20240417	181000	343963245	2955	2955	2955	2955	0
170	20240417	180900	343963245	2955	2955	2955	2955	0
171	20240417	180800	343963245	2955	2955	2955	2955	0
172	20240417	180700	343963245	2955	2955	2955	2955	0
173	20240417	180600	343963245	2955	2955	2955	2955	0
174	20240417	180500	343963245	2955	2955	2955	2955	0
175	20240417	180400	343963245	2955	2955	2955	2955	0
176	20240417	180300	343963245	2955	2955	2955	2955	0
177	20240417	180200	343963245	2955	2955	2955	2955	0
178	20240417	180100	343963245	2955	2955	2955	2955	0
179	20240417	180000	343963245	2955	2955	2955	2955	0
180	20240417	175900	343963245	2955	2955	2955	2955	0
181	20240417	175800	343963245	2955	2955	2955	2955	0
182	20240417	175700	343963245	2955	2955	2955	2955	1761
183	20240417	175600	343963245	2955	2955	2955	2955	0
184	20240417	175500	343963245	2955	2955	2955	2955	0
185	20240417	175400	343963245	2955	2955	2955	2955	0
186	20240417	175300	343963245	2955	2955	2955	2955	0
187	20240417	175200	343963245	2955	2955	2955	2955	0
188	20240417	175100	343963245	2955	2955	2955	2955	0
189	20240417	175000	343963245	2955	2955	2955	2955	0
190	20240417	174900	343963245	2955	2955	2955	2955	0
191	20240417	174800	343963245	2955	2955	2955	2955	0
192	20240417	174700	343963245	2955	2955	2955	2955	0
193	20240417	174600	343963245	2955	2955	2955	2955	0
194	20240417	174500	343963245	2955	2955	2955	2955	0
195	20240417	174400	343963245	2955	2955	2955	2955	0
196	20240417	174300	343963245	2955	2955	2955	2955	0
197	20240417	174200	343963245	2955	2955	2955	2955	0
198	20240417	174100	343963245	2955	2955	2955	2955	0
199	20240417	174000	343963245	2955	2955	2955	2955	0
200	20240417	173900	343963245	2955	2955	2955	2955	0
201	20240417	173800	343963245	2955	2955	2955	2955	0
202	20240417	173700	343963245	2955	2955	2955	2955	0
203	20240417	173600	343963245	2955	2955	2955	2955	0
204	20240417	173500	343963245	2955	2955	2955	2955	0
205	20240417	173400	343963245	2955	2955	2955	2955	0
206	20240417	173300	343963245	2955	2955	2955	2955	0
207	20240417	173200	343963245	2955	2955	2955	2955	0
208	20240417	173100	343963245	2955	2955	2955	2955	0
209	20240417	173000	343963245	2955	2955	2955	2955	0
210	20240417	172900	343963245	2955	2955	2955	2955	0
211	20240417	172800	343963245	2955	2955	2955	2955	0
212	20240417	172700	343963245	2955	2955	2955	2955	1761
213	20240417	172600	343963245	2955	2955	2955	2955	0
214	20240417	172500	343963245	2955	2955	2955	2955	0
215	20240417	172400	343963245	2955	2955	2955	2955	0
216	20240417	172300	343963245	2955	2955	2955	2955	0
217	20240417	172200	343963245	2955	2955	2955	2955	0
218	20240417	172100	343963245	2955	2955	2955	2955	0
219	20240417	172000	343963245	2955	2955	2955	2955	0
220	20240417	171900	343963245	2955	2955	2955	2955	0
221	20240417	171800	343963245	2955	2955	2955	2955	0
222	20240417	171700	343963245	2955	2955	2955	2955	0
223	20240417	171600	343963245	2955	2955	2955	2955	0
224	20240417	171500	343963245	2955	2955	2955	2955	0
225	20240417	171400	343963245	2955	2955	2955	2955	0
226	20240417	171300	343963245	2955	2955	2955	2955	0
227	20240417	171200	343963245	2955	2955	2955	2955	0
228	20240417	171100	343963245	2955	2955	2955	2955	0
229	20240417	171000	343963245	2955	2955	2955	2955	0
230	20240417	170900	343963245	2955	2955	2955	2955	0
231	20240417	170800	343963245	2955	2955	2955	2955	0
232	20240417	170700	343963245	2955	2955	2955	2955	0
233	20240417	170600	343963245	2955	2955	2955	2955	0
234	20240417	170500	343963245	2955	2955	2955	2955	0
235	20240417	170400	343963245	2955	2955	2955	2955	0
236	20240417	170300	343963245	2955	2955	2955	2955	0
237	20240417	170200	343963245	2955	2955	2955	2955	0
238	20240417	170100	343963245	2955	2955	2955	2955	0
239	20240417	170000	343963245	2955	2955	2955	2955	0
240	20240417	165900	343963245	2955	2955	2955	2955	0
241	20240417	165800	343963245	2955	2955	2955	2955	0
242	20240417	165700	343963245	2955	2955	2955	2955	1761
243	20240417	165600	343963245	2955	2955	2955	2955	0
244	20240417	165500	343963245	2955	2955	2955	2955	0
245	20240417	165400	343963245	2955	2955	2955	2955	0
246	20240417	165300	343963245	2955	2955	2955	2955	0
247	20240417	165200	343963245	2955	2955	2955	2955	0
248	20240417	165100	343963245	2955	2955	2955	2955	0
249	20240417	165000	343963245	2955	2955	2955	2955	0
250	20240417	164900	343963245	2955	2955	2955	2955	0
251	20240417	164800	343963245	2955	2955	2955	2955	0
252	20240417	164700	343963245	2955	2955	2955	2955	0
253	20240417	164600	343963245	2955	2955	2955	2955	0
254	20240417	164500	343963245	2955	2955	2955	2955	0
255	20240417	164400	343963245	2955	2955	2955	2955	0
256	20240417	164300	343963245	2955	2955	2955	2955	0
257	20240417	164200	343963245	2955	2955	2955	2955	0
258	20240417	164100	343963245	2955	2955	2955	2955	0
259	20240417	164000	343963245	2955	2955	2955	2955	0
260	20240417	163900	343963245	2955	2955	2955	2955	0
261	20240417	163800	343963245	2955	2955	2955	2955	0
262	20240417	163700	343963245	2955	2955	2955	2955	0
263	20240417	163600	343963245	2955	2955	2955	2955	0
264	20240417	163500	343963245	2955	2955	2955	2955	0
265	20240417	163400	343963245	2955	2955	2955	2955	0
266	20240417	163300	343963245	2955	2955	2955	2955	0
267	20240417	163200	343963245	2955	2955	2955	2955	0
268	20240417	163100	343963245	2955	2955	2955	2955	0
269	20240417	163000	343963245	2955	2955	2955	2955	0
270	20240417	162900	343963245	2955	2955	2955	2955	0
271	20240417	162800	343963245	2955	2955	2955	2955	0
272	20240417	162700	343963245	2955	2955	2955	2955	1761
273	20240417	162600	343963245	2955	2955	2955	2955	0
274	20240417	162500	343963245	2955	2955	2955	2955	0
275	20240417	162400	343963245	2955	2955	2955	2955	0
276	20240417	162300	343963245	2955	2955	2955	2955	0
277	20240417	162200	343963245	2955	2955	2955	2955	0
278	20240417	162100	343963245	2955	2955	2955	2955	0
279	20240417	162000	343963245	2955	2955	2955	2955	0
280	20240417	161900	343963245	2955	2955	2955	2955	0
281	20240417	161800	343963245	2955	2955	2955	2955	0
282	20240417	161700	343963245	2955	2955	2955	2955	0
283	20240417	161600	343963245	2955	2955	2955	2955	0
284	20240417	161500	343963245	2955	2955	2955	2955	0
285	20240417	161400	343963245	2955	2955	2955	2955	0
286	20240417	161300	343963245	2955	2955	2955	2955	0
287	20240417	161200	343963245	2955	2955	2955	2955	0
288	20240417	161100	343963245	2955	2955	2955	2955	0
289	20240417	161000	343963245	2955	2955	2955	2955	0
290	20240417	160900	343963245	2955	2955	2955	2955	0
291	20240417	160800	343963245	2955	2955	2955	2955	0
292	20240417	160700	343963245	2955	2955	2955	2955	0
293	20240417	160600	343963245	2955	2955	2955	2955	0
294	20240417	160500	343963245	2955	2955	2955	2955	0
295	20240417	160400	343963245	2955	2955	2955	2955	0
296	20240417	160300	343963245	2955	2955	2955	2955	0
297	20240417	160200	343963245	2955	2955	2955	2955	0
298	20240417	160100	343963245	2955	2955	2955	2955	0
299	20240417	160000	343963245	2955	2955	2955	2955	0
300	20240417	155900	343963245	2955	2955	2955	2955	0
301	20240417	155800	343963245	2955	2955	2955	2955	0
302	20240417	155700	343963245	2955	2955	2955	2955	1761
303	20240417	155600	343963245	2955	2955	2955	2955	0
304	20240417	155500	343963245	2955	2955	2955	2955	0
305	20240417	155400	343963245	2955	2955	2955	2955	0
306	20240417	155300	343963245	2955	2955	2955	2955	0
307	20240417	155200	343963245	2955	2955	2955	2955	0
308	20240417	155100	343963245	2955	2955	2955	2955	0
309	20240417	155000	343963245	2955	2955	2955	2955	0
310	20240417	154900	343963245	2955	2955	2955	2955	0
311	20240417	154800	343963245	2955	2955	2955	2955	0
312	20240417	154700	343963245	2955	2955	2955	2955	0
313	20240417	154600	343963245	2955	2955	2955	2955	0
314	20240417	154500	343963245	2955	2955	2955	2955	0
315	20240417	154400	343963245	2955	2955	2955	2955	0
316	20240417	154300	343963245	2955	2955	2955	2955	0
317	20240417	154200	343963245	2955	2955	2955	2955	0
318	20240417	154100	343963245	2955	2955	2955	2955	0
319	20240417	154000	343963245	2955	2955	2955	2955	0
320	20240417	153900	343963245	2955	2955	2955	2955	0
321	20240417	153800	343963245	2955	2955	2955	2955	0
322	20240417	153700	343963245	2955	2955	2955	2955	0
323	20240417	153600	343963245	2955	2955	2955	2955	0
324	20240417	153500	343963245	2955	2955	2955	2955	0
325	20240417	153400	343963245	2955	2955	2955	2955	0
326	20240417	153300	343963245	2955	2955	2955	2955	0
327	20240417	153200	343963245	2955	2955	2955	2955	0
328	20240417	153100	343963245	2955	2955	2955	2955	0
329	20240417	153000	343963245	2955	2955	2955	2955	1761
330	20240417	152900	338759490	2950	2950	2950	2950	0
331	20240417	152800	338759490	2950	2950	2950	2950	0
332	20240417	152700	338759490	2950	2950	2950	2950	0
333	20240417	152600	338759490	2950	2950	2950	2950	0
334	20240417	152500	338759490	2950	2950	2950	2950	0
335	20240417	152400	338759490	2950	2950	2950	2950	0
336	20240417	152300	338759490	2950	2950	2950	2950	0
337	20240417	152200	338759490	2950	2950	2950	2950	0
338	20240417	152100	338759490	2950	2950	2950	2950	0
339	20240417	152000	338759490	2950	2950	2950	2950	0
340	20240417	151900	338759490	2950	2950	2955	2930	1720
341	20240417	151800	333702515	2950	2950	2950	2950	150
342	20240417	151700	333260015	2950	2935	2950	2935	183
343	20240417	151600	332720465	2950	2950	2950	2935	131
344	20240417	151500	332334165	2950	2950	2950	2950	6
345	20240417	151400	332316465	2935	2935	2935	2935	9
346	20240417	151300	332290050	2950	2950	2950	2935	40
347	20240417	151200	332172300	2950	2950	2950	2950	8
348	20240417	151100	332148700	2950	2935	2955	2935	1274
349	20240417	151000	328394615	2945	2945	2945	2940	33
350	20240417	150900	328297550	2945	2945	2945	2935	14
351	20240417	150800	328256420	2945	2945	2945	2935	12
352	20240417	150700	328221180	2945	2940	2945	2940	27
353	20240417	150600	328141765	2945	2935	2945	2935	41
354	20240417	150500	328021285	2945	2945	2945	2945	10
355	20240417	150400	327991835	2945	2945	2945	2935	18
356	20240417	150300	327938940	2940	2940	2940	2940	22
357	20240417	150200	327874260	2950	2950	2950	2950	1
358	20240417	150100	327871310	2935	2935	2935	2935	10
359	20240417	150000	327841960	2950	2945	2950	2945	21
360	20240417	145900	327780110	2935	2950	2950	2935	60
361	20240417	145800	327603260	2950	2950	2950	2935	113
362	20240417	145700	327271560	2950	2945	2950	2945	22
363	20240417	145600	327206760	2935	2945	2950	2935	18
364	20240417	145500	327153835	2950	2935	2950	2935	31
365	20240417	145400	327062635	2950	2950	2950	2950	0
366	20240417	145300	327062635	2950	2935	2950	2935	110
367	20240417	145200	326738285	2950	2950	2950	2950	100
368	20240417	145100	326443285	2935	2950	2950	2935	60
369	20240417	145000	326266435	2950	2935	2950	2935	61
370	20240417	144900	326086720	2935	2935	2935	2935	0
371	20240417	144800	326086720	2935	2940	2945	2935	32
372	20240417	144700	325992685	2935	2935	2935	2935	4889
373	20240417	144600	311643470	2945	2945	2945	2935	12
374	20240417	144500	311608230	2940	2940	2940	2940	1023
375	20240417	144400	308600610	2945	2945	2945	2945	0
376	20240417	144300	308600610	2945	2945	2945	2940	32
377	20240417	144200	308506520	2945	2945	2945	2945	4
378	20240417	144100	308494740	2945	2945	2945	2940	20
379	20240417	144000	308435885	2945	2935	2945	2935	30
380	20240417	143900	308347730	2940	2940	2940	2940	0
381	20240417	143800	308347730	2940	2940	2940	2940	848
382	20240417	143700	305854610	2940	2940	2940	2940	2353
383	20240417	143600	298936790	2940	2940	2940	2940	10
384	20240417	143500	298907390	2940	2945	2945	2940	3418
385	20240417	143400	288848425	2945	2945	2945	2945	0
386	20240417	143300	288848425	2945	2945	2945	2945	15
387	20240417	143200	288804250	2955	2955	2955	2955	1
388	20240417	143100	288801295	2940	2940	2940	2940	10
389	20240417	143000	288771895	2955	2955	2955	2940	37
390	20240417	142900	288662920	2950	2955	2955	2950	1874
391	20240417	142800	283134585	2950	2950	2950	2950	10
392	20240417	142700	283105085	2955	2950	2955	2950	20
393	20240417	142600	283046080	2950	2950	2950	2950	9
394	20240417	142500	283019530	2950	2950	2950	2950	10
395	20240417	142400	282990030	2955	2955	2955	2955	2
396	20240417	142300	282984120	2950	2950	2950	2950	30
397	20240417	142200	282895620	2950	2950	2950	2950	10
398	20240417	142100	282866120	2955	2955	2955	2955	0
399	20240417	142000	282866120	2955	2950	2955	2950	29
400	20240417	141900	282780565	2950	2950	2950	2950	0
401	20240417	141800	282780565	2950	2955	2955	2950	20
402	20240417	141700	282721515	2955	2950	2955	2950	31
403	20240417	141600	282630060	2955	2955	2955	2955	10
404	20240417	141500	282600510	2950	2950	2950	2950	176
405	20240417	141400	282081310	2955	2950	2955	2950	18
406	20240417	141300	282028205	2950	2950	2950	2950	28
407	20240417	141200	281945605	2950	2950	2950	2950	276
408	20240417	141100	281131405	2955	2955	2955	2955	3002
409	20240417	141000	272260495	2955	2955	2955	2950	36
410	20240417	140900	272154265	2955	2955	2955	2955	12
411	20240417	140800	272118805	2955	2955	2955	2950	41
412	20240417	140700	271997700	2955	2950	2955	2950	30
413	20240417	140600	271909195	2955	2955	2955	2955	0
414	20240417	140500	271909195	2955	2955	2955	2950	14
415	20240417	140400	271867870	2950	2955	2955	2950	1701
416	20240417	140300	266849915	2950	2950	2950	2950	30
417	20240417	140200	266761415	2950	2955	2955	2950	11
418	20240417	140100	266728960	2955	2955	2955	2955	1
419	20240417	140000	266726005	2950	2950	2950	2950	29
420	20240417	135900	266640455	2955	2950	2955	2950	14
421	20240417	135800	266599150	2945	2950	2950	2945	309
422	20240417	135700	265687645	2945	2945	2950	2945	450
423	20240417	135600	264360395	2950	2950	2950	2950	129
424	20240417	135500	263979845	2945	2950	2950	2945	33
425	20240417	135400	263882545	2945	2945	2945	2945	1282
426	20240417	135300	260107055	2940	2940	2940	2940	29
427	20240417	135200	260021795	2940	2940	2940	2940	10
428	20240417	135100	259992395	2940	2940	2940	2940	15
429	20240417	135000	259948295	2945	2945	2945	2940	31
430	20240417	134900	259857145	2940	2935	2940	2935	162
431	20240417	134800	259380915	2940	2940	2940	2940	1050
432	20240417	134700	256293915	2940	2935	2940	2935	39
433	20240417	134600	256179400	2935	2935	2935	2935	0
434	20240417	134500	256179400	2935	2940	2940	2935	12
435	20240417	134400	256144170	2940	2935	2940	2935	110
436	20240417	134300	255820815	2935	2935	2940	2935	4020
437	20240417	134200	244017115	2935	2935	2935	2935	15
438	20240417	134100	243973090	2935	2940	2940	2935	65
439	20240417	134000	243782065	2940	2940	2940	2935	177
440	20240417	133900	243261830	2935	2935	2935	2935	10
441	20240417	133800	243232480	2940	2940	2940	2940	1
442	20240417	133700	243229540	2935	2935	2935	2935	29
443	20240417	133600	243144425	2935	2935	2935	2935	0
444	20240417	133500	243144425	2935	2935	2935	2935	10
445	20240417	133400	243115075	2940	2940	2940	2935	16
446	20240417	133300	243068085	2940	2935	2940	2935	29
447	20240417	133200	242982920	2940	2935	2940	2935	11
448	20240417	133100	242950630	2940	2940	2940	2940	1
449	20240417	133000	242947690	2935	2935	2935	2935	30
450	20240417	132900	242859640	2940	2935	2940	2935	10
451	20240417	132800	242830285	2940	2940	2940	2940	0
452	20240417	132700	242830285	2940	2935	2940	2935	41
453	20240417	132600	242709890	2940	2940	2940	2940	725
454	20240417	132500	240578390	2935	2940	2940	2935	12
455	20240417	132400	240543160	2940	2940	2940	2935	12
456	20240417	132300	240507930	2940	2935	2940	2935	21
457	20240417	132200	240446290	2935	2935	2935	2935	9
458	20240417	132100	240419875	2935	2935	2935	2935	0
459	20240417	132000	240419875	2935	2935	2935	2935	29
460	20240417	131900	240334760	2935	2935	2935	2935	10
461	20240417	131800	240305410	2935	2935	2935	2935	0
462	20240417	131700	240305410	2935	2935	2935	2935	30
463	20240417	131600	240217360	2940	2940	2940	2940	1
464	20240417	131500	240214420	2935	2935	2935	2935	10
465	20240417	131400	240185070	2940	2935	2940	2935	10
466	20240417	131300	240155715	2935	2935	2935	2935	19
467	20240417	131200	240099950	2940	2935	2940	2935	20
468	20240417	131100	240041200	2940	2935	2940	2935	60
469	20240417	131000	239864850	2935	2935	2935	2935	20
470	20240417	130900	239806150	2935	2935	2935	2935	10
471	20240417	130800	239776800	2940	2940	2940	2940	1
472	20240417	130700	239773860	2935	2935	2935	2935	28
473	20240417	130600	239691680	2940	2935	2940	2935	11
474	20240417	130500	239659390	2935	2935	2935	2935	0
475	20240417	130400	239659390	2935	2940	2940	2935	40
476	20240417	130300	239541840	2935	2940	2940	2935	21
477	20240417	130200	239480200	2935	2940	2940	2935	11
478	20240417	130100	239447910	2935	2935	2935	2935	9
479	20240417	130000	239421495	2940	2935	2940	2935	20
480	20240417	125900	239362790	2940	2935	2940	2935	11
481	20240417	125800	239330500	2940	2940	2940	2940	32
482	20240417	125700	239236420	2935	2935	2935	2935	30
483	20240417	125600	239148370	2940	2935	2940	2935	11
484	20240417	125500	239116080	2935	2935	2935	2935	0
485	20240417	125400	239116080	2935	2935	2940	2935	486
486	20240417	125300	237689655	2935	2935	2935	2935	19
487	20240417	125200	237633890	2935	2935	2935	2935	10
488	20240417	125100	237604540	2935	2935	2935	2935	10
489	20240417	125000	237575190	2935	2940	2940	2935	40
490	20240417	124900	237457690	2935	2935	2935	2935	10
491	20240417	124800	237428340	2935	2935	2935	2935	0
492	20240417	124700	237428340	2935	2935	2935	2935	29
493	20240417	124600	237343225	2940	2940	2940	2935	365
494	20240417	124500	236270245	2935	2935	2935	2935	0
495	20240417	124400	236270245	2935	2940	2940	2935	13
496	20240417	124300	236232075	2940	2935	2940	2930	152
497	20240417	124200	235786050	2930	2935	2935	2930	2021
498	20240417	124100	229854465	2935	2935	2935	2930	2038
499	20240417	124000	223872985	2930	2925	2930	2925	27
500	20240417	123900	223793970	2925	2925	2925	2925	10
501	20240417	123800	223764720	2925	2925	2925	2925	9
502	20240417	123700	223738395	2925	2925	2925	2925	20
503	20240417	123600	223679895	2925	2925	2925	2925	10
504	20240417	123500	223650645	2925	2925	2925	2925	0
505	20240417	123400	223650645	2925	2930	2930	2925	20
506	20240417	123300	223592095	2925	2925	2925	2925	29
507	20240417	123200	223507270	2930	2930	2930	2930	1403
508	20240417	123100	219396480	2925	2925	2925	2925	9
509	20240417	123000	219370155	2930	2925	2930	2925	258
510	20240417	122900	218614315	2925	2925	2925	2925	10
511	20240417	122800	218585065	2925	2925	2925	2925	10
512	20240417	122700	218555815	2925	2925	2930	2925	534
513	20240417	122600	216993755	2925	2930	2930	2925	1930
514	20240417	122500	211343455	2930	2930	2930	2930	0
515	20240417	122400	211343455	2930	2930	2930	2930	30
516	20240417	122300	211255555	2935	2930	2935	2930	3070
517	20240417	122200	202260155	2935	2935	2935	2935	3524
518	20240417	122100	191917215	2935	2940	2940	2935	27
519	20240417	122000	191837885	2935	2935	2935	2935	19
520	20240417	121900	191782120	2935	2935	2935	2935	11
521	20240417	121800	191749835	2940	2935	2940	2935	14
522	20240417	121700	191708725	2940	2935	2940	2935	23
523	20240417	121600	191641205	2935	2940	2940	2935	12
524	20240417	121500	191605970	2940	2940	2940	2940	28
525	20240417	121400	191523650	2935	2940	2940	2935	20
526	20240417	121300	191464900	2935	2935	2940	2935	30
527	20240417	121200	191376845	2940	2940	2940	2940	17
528	20240417	121100	191326865	2935	2935	2935	2935	10
529	20240417	121000	191297515	2935	2935	2935	2935	20
530	20240417	120900	191238815	2935	2940	2940	2935	112
531	20240417	120800	190909580	2940	2935	2940	2935	310
532	20240417	120700	189998230	2935	2940	2940	2935	2283
533	20240417	120600	183288970	2945	2940	2945	2940	14
534	20240417	120500	183247790	2940	2940	2940	2940	0
535	20240417	120400	183247790	2940	2940	2940	2940	10
536	20240417	120300	183218390	2945	2940	2945	2940	33
537	20240417	120200	183121355	2940	2940	2940	2940	0
538	20240417	120100	183121355	2940	2940	2940	2940	9
539	20240417	120000	183094895	2940	2940	2940	2940	29
540	20240417	115900	183009635	2945	2945	2945	2945	0
541	20240417	115800	183009635	2945	2940	2945	2940	27
542	20240417	115700	182930170	2940	2940	2940	2940	20
543	20240417	115600	182871370	2940	2940	2940	2940	11
544	20240417	115500	182839030	2945	2940	2945	2940	339
545	20240417	115400	181840720	2940	2940	2940	2940	0
546	20240417	115300	181840720	2940	2940	2940	2940	29
547	20240417	115200	181755460	2940	2940	2940	2940	0
548	20240417	115100	181755460	2940	2940	2940	2940	10
549	20240417	115000	181726060	2940	2940	2940	2940	30
550	20240417	114900	181637860	2945	2945	2945	2945	0
551	20240417	114800	181637860	2945	2945	2945	2940	16
552	20240417	114700	181590785	2945	2940	2945	2940	20
553	20240417	114600	181531980	2940	2940	2940	2940	330
554	20240417	114500	180561780	2945	2940	2945	2940	1210
555	20240417	114400	176998380	2940	2940	2940	2940	0
556	20240417	114300	176998380	2940	2940	2940	2940	30
557	20240417	114200	176910180	2940	2940	2940	2940	0
558	20240417	114100	176910180	2940	2940	2940	2940	10
559	20240417	114000	176880780	2945	2940	2945	2940	37
560	20240417	113900	176771955	2940	2940	2940	2940	0
561	20240417	113800	176771955	2940	2945	2945	2940	11
562	20240417	113700	176739610	2940	2940	2940	2940	20
563	20240417	113600	176680810	2940	2940	2940	2940	10
564	20240417	113500	176651410	2940	2940	2940	2940	10
565	20240417	113400	176622010	2940	2940	2940	2940	0
566	20240417	113300	176622010	2940	2940	2940	2940	28
567	20240417	113200	176539690	2940	2940	2940	2940	0
568	20240417	113100	176539690	2940	2940	2945	2940	91
569	20240417	113000	176271900	2940	2940	2940	2940	30
570	20240417	112900	176183700	2945	2945	2945	2945	23
571	20240417	112800	176115965	2935	2940	2945	2935	30
572	20240417	112700	176027810	2935	2935	2935	2935	10
573	20240417	112600	175998460	2945	2940	2945	2940	20
574	20240417	112500	175939655	2940	2935	2940	2935	10
575	20240417	112400	175910300	2935	2935	2935	2935	0
576	20240417	112300	175910300	2935	2935	2935	2935	10
577	20240417	112200	175880950	2940	2935	2940	2935	60
578	20240417	112100	175704600	2940	2940	2940	2940	5
579	20240417	112000	175689900	2935	2935	2935	2935	2682
580	20240417	111900	167818230	2935	2935	2935	2935	0
581	20240417	111800	167818230	2935	2935	2945	2935	11
582	20240417	111700	167785935	2940	2935	2940	2935	106
583	20240417	111600	167474445	2940	2940	2940	2940	0
584	20240417	111500	167474445	2940	2940	2940	2935	110
585	20240417	111400	167151110	2940	2940	2940	2940	346
586	20240417	111300	166133870	2945	2945	2945	2940	12
587	20240417	111200	166098580	2940	2940	2940	2940	2904
588	20240417	111100	157560820	2940	2940	2940	2940	0
589	20240417	111000	157560820	2940	2940	2945	2940	32
590	20240417	110900	157466730	2945	2945	2945	2945	64
591	20240417	110800	157278250	2940	2945	2945	2940	11
592	20240417	110700	157245905	2945	2940	2945	2940	11
593	20240417	110600	157213560	2940	2940	2940	2940	0
594	20240417	110500	157213560	2940	2945	2945	2940	816
595	20240417	110400	154810490	2950	2950	2950	2945	139
596	20240417	110300	154400540	2945	2945	2945	2945	9
597	20240417	110200	154374035	2950	2950	2950	2945	28
598	20240417	110100	154291485	2950	2950	2950	2950	4
599	20240417	110000	154279685	2945	2945	2945	2945	29
600	20240417	105900	154194280	2945	2945	2945	2945	0
601	20240417	105800	154194280	2945	2950	2950	2945	11
602	20240417	105700	154161880	2945	2950	2950	2945	33
603	20240417	105600	154064675	2950	2950	2950	2950	1
604	20240417	105500	154061725	2950	2950	2950	2945	210
605	20240417	105400	153442275	2950	2950	2950	2950	52
606	20240417	105300	153288875	2945	2945	2945	2945	10
607	20240417	105200	153259425	2955	2955	2955	2945	9336
608	20240417	105100	125727150	2960	2960	2960	2960	300
609	20240417	105000	124839150	2955	2955	2955	2955	30
610	20240417	104900	124750500	2960	2955	2960	2955	10
611	20240417	104800	124720945	2960	2960	2960	2960	10
612	20240417	104700	124691345	2960	2955	2965	2955	114
613	20240417	104600	124353950	2965	2965	2965	2965	1
614	20240417	104500	124350985	2955	2965	2965	2955	11
615	20240417	104400	124318470	2960	2960	2960	2960	482
616	20240417	104300	122891750	2970	2970	2970	2970	3
617	20240417	104200	122882840	2970	2960	2970	2960	229
618	20240417	104100	122204990	2975	2965	2975	2965	1000
619	20240417	104000	119233855	2960	2960	2960	2960	29
620	20240417	103900	119148015	2960	2960	2960	2960	11
621	20240417	103800	119115455	2965	2965	2965	2965	15
622	20240417	103700	119070980	2960	2965	2965	2960	39
623	20240417	103600	118955495	2965	2965	2965	2965	1
624	20240417	103500	118952530	2960	2960	2960	2960	9
625	20240417	103400	118925890	2965	2965	2965	2960	590
626	20240417	103300	117179385	2965	2965	2965	2965	0
627	20240417	103200	117179385	2965	2970	2970	2965	918
628	20240417	103100	114457495	2970	2970	2970	2970	772
629	20240417	103000	112164655	2965	2970	2970	2965	80
630	20240417	102900	111927205	2970	2965	2970	2965	65
631	20240417	102800	111734205	2965	2965	2965	2965	0
632	20240417	102700	111734205	2965	2965	2965	2965	28
633	20240417	102600	111651185	2970	2970	2970	2970	1
634	20240417	102500	111648215	2965	2970	2970	2965	11
635	20240417	102400	111615595	2965	2960	2965	2960	30
636	20240417	102300	111526695	2960	2960	2960	2960	4
637	20240417	102200	111514855	2960	2960	2970	2960	10
638	20240417	102100	111485245	2955	2955	2955	2955	0
639	20240417	102000	111485245	2955	2960	2960	2955	44
640	20240417	101900	111355100	2955	2955	2955	2955	10
641	20240417	101800	111325550	2960	2960	2960	2960	1
642	20240417	101700	111322590	2955	2955	2955	2955	10
643	20240417	101600	111293040	2955	2955	2955	2955	10
644	20240417	101500	111263490	2965	2960	2965	2960	92
645	20240417	101400	110991140	2955	2955	2960	2955	1217
646	20240417	101300	107394855	2955	2955	2955	2955	31
647	20240417	101200	107303250	2955	2955	2955	2955	9
648	20240417	101100	107276655	2960	2955	2960	2955	84
649	20240417	101000	107028165	2955	2955	2955	2955	0
650	20240417	100900	107028165	2955	2955	2955	2955	10
651	20240417	100800	106998615	2960	2960	2960	2960	1
652	20240417	100700	106995655	2955	2960	2960	2955	206
653	20240417	100600	106386290	2955	2955	2955	2955	9
654	20240417	100500	106359695	2955	2955	2955	2955	0
655	20240417	100400	106359695	2955	2955	2955	2955	30
656	20240417	100300	106271045	2955	2960	2960	2955	1556
657	20240417	100200	101668060	2960	2965	2965	2960	11
658	20240417	100100	101635495	2965	2960	2965	2960	527
659	20240417	100000	100075520	2965	2965	2965	2965	1
660	20240417	095900	100072555	2960	2960	2960	2960	1509
661	20240417	095800	95605915	2960	2960	2960	2960	0
662	20240417	095700	95605915	2960	2965	2970	2960	1030
663	20240417	095600	92551925	2965	2960	2965	2960	11
664	20240417	095500	92519360	2965	2960	2965	2960	501
665	20240417	095400	91036395	2960	2965	2965	2960	20
666	20240417	095300	90977145	2960	2960	2960	2960	0
667	20240417	095200	90977145	2960	2965	2965	2960	16
668	20240417	095100	90929755	2965	2965	2970	2955	134
669	20240417	095000	90532090	2955	2960	2960	2955	676
670	20240417	094900	88534505	2970	2980	2980	2955	2657
671	20240417	094800	80671455	2970	2970	2970	2970	2
672	20240417	094700	80665515	2960	2970	2970	2960	30
673	20240417	094600	80576690	2960	2960	2960	2960	0
674	20240417	094500	80576690	2960	2970	2970	2960	4000
675	20240417	094400	68718560	2980	2980	2980	2980	1
676	20240417	094300	68715580	2980	2980	2980	2980	2
677	20240417	094200	68709620	2980	2970	2980	2965	682
678	20240417	094100	66687450	2975	2965	2975	2965	45
679	20240417	094000	66553725	2965	2980	2980	2965	2001
680	20240417	093900	60611355	2980	2980	2980	2980	36
681	20240417	093800	60504075	2980	2980	2980	2980	1
682	20240417	093700	60501095	2980	2980	2980	2980	5
683	20240417	093600	60486195	2980	2980	2980	2980	11
684	20240417	093500	60453415	2980	2980	2980	2980	0
685	20240417	093400	60453415	2980	2970	2980	2965	203
686	20240417	093300	59851360	2965	2975	2980	2965	3922
687	20240417	093200	48213530	2975	2985	2985	2970	2798
688	20240417	093100	39886590	2980	2980	2980	2980	0
689	20240417	093000	39886590	2980	2985	2985	2980	833
690	20240417	092900	37402300	2990	2990	2990	2990	1044
691	20240417	092800	34280740	2990	2990	2990	2990	111
692	20240417	092700	33948850	2990	2990	2990	2980	1008
693	20240417	092600	30944930	2990	2980	2995	2980	8
694	20240417	092500	30921015	2980	2985	2985	2980	3237
695	20240417	092400	21266180	2990	2990	2990	2990	0
696	20240417	092300	21266180	2990	2995	2995	2985	812
697	20240417	092200	18841845	2990	2995	2995	2990	168
698	20240417	092100	18339440	2995	2990	2995	2990	103
699	20240417	092000	18030965	2985	2985	2985	2985	2363
700	20240417	091900	10977410	2985	2985	2985	2985	58
701	20240417	091800	10804280	2985	2985	2985	2985	55
702	20240417	091700	10640105	2985	2985	2985	2985	117
703	20240417	091600	10290860	2985	2985	2985	2985	3
704	20240417	091500	10281905	2985	2985	2985	2985	4
705	20240417	091400	10269965	3000	3000	3000	3000	31
706	20240417	091300	10176965	2985	3000	3000	2985	1055
707	20240417	091200	7020420	3005	3005	3005	3005	0
708	20240417	091100	7020420	3005	3015	3015	3005	2041
709	20240417	091000	885655	3055	3055	3055	3055	0
710	20240417	090900	885655	3055	3055	3055	3055	0
711	20240417	090800	885655	3055	3055	3055	3055	0
712	20240417	090700	885655	3055	3055	3055	3055	0
713	20240417	090600	885655	3055	3055	3055	3055	0
714	20240417	090500	885655	3055	3055	3055	3055	0
715	20240417	090400	885655	3055	3035	3055	3020	223
716	20240417	090300	212145	3065	3065	3065	3065	0
717	20240417	090200	212145	3065	3065	3065	3065	3
718	20240417	090100	202950	3075	3075	3075	3075	0
719	20240417	090000	202950	3075	3075	3075	3075	66