KissMeData/448730/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	210600	458244230	5040	5040	5040	5040	526
3	20240417	210500	458244230	5040	5040	5040	5040	0
4	20240417	210400	458244230	5040	5040	5040	5040	0
5	20240417	210300	458244230	5040	5040	5040	5040	0
6	20240417	210200	458244230	5040	5040	5040	5040	0
7	20240417	210100	458244230	5040	5040	5040	5040	0
8	20240417	210000	458244230	5040	5040	5040	5040	0
9	20240417	205900	458244230	5040	5040	5040	5040	0
10	20240417	205800	458244230	5040	5040	5040	5040	0
11	20240417	205700	458244230	5040	5040	5040	5040	0
12	20240417	205600	458244230	5040	5040	5040	5040	0
13	20240417	205500	458244230	5040	5040	5040	5040	0
14	20240417	205400	458244230	5040	5040	5040	5040	0
15	20240417	205300	458244230	5040	5040	5040	5040	0
16	20240417	205200	458244230	5040	5040	5040	5040	0
17	20240417	205100	458244230	5040	5040	5040	5040	0
18	20240417	205000	458244230	5040	5040	5040	5040	0
19	20240417	204900	458244230	5040	5040	5040	5040	0
20	20240417	204800	458244230	5040	5040	5040	5040	0
21	20240417	204700	458244230	5040	5040	5040	5040	0
22	20240417	204600	458244230	5040	5040	5040	5040	0
23	20240417	204500	458244230	5040	5040	5040	5040	0
24	20240417	204400	458244230	5040	5040	5040	5040	0
25	20240417	204300	458244230	5040	5040	5040	5040	0
26	20240417	204200	458244230	5040	5040	5040	5040	0
27	20240417	204100	458244230	5040	5040	5040	5040	0
28	20240417	204000	458244230	5040	5040	5040	5040	0
29	20240417	203900	458244230	5040	5040	5040	5040	0
30	20240417	203800	458244230	5040	5040	5040	5040	0
31	20240417	203700	458244230	5040	5040	5040	5040	0
32	20240417	203600	458244230	5040	5040	5040	5040	526
33	20240417	203500	458244230	5040	5040	5040	5040	0
34	20240417	203400	458244230	5040	5040	5040	5040	0
35	20240417	203300	458244230	5040	5040	5040	5040	0
36	20240417	203200	458244230	5040	5040	5040	5040	0
37	20240417	203100	458244230	5040	5040	5040	5040	0
38	20240417	203000	458244230	5040	5040	5040	5040	0
39	20240417	202900	458244230	5040	5040	5040	5040	0
40	20240417	202800	458244230	5040	5040	5040	5040	0
41	20240417	202700	458244230	5040	5040	5040	5040	0
42	20240417	202600	458244230	5040	5040	5040	5040	0
43	20240417	202500	458244230	5040	5040	5040	5040	0
44	20240417	202400	458244230	5040	5040	5040	5040	0
45	20240417	202300	458244230	5040	5040	5040	5040	0
46	20240417	202200	458244230	5040	5040	5040	5040	0
47	20240417	202100	458244230	5040	5040	5040	5040	0
48	20240417	202000	458244230	5040	5040	5040	5040	0
49	20240417	201900	458244230	5040	5040	5040	5040	0
50	20240417	201800	458244230	5040	5040	5040	5040	0
51	20240417	201700	458244230	5040	5040	5040	5040	0
52	20240417	201600	458244230	5040	5040	5040	5040	0
53	20240417	201500	458244230	5040	5040	5040	5040	0
54	20240417	201400	458244230	5040	5040	5040	5040	0
55	20240417	201300	458244230	5040	5040	5040	5040	0
56	20240417	201200	458244230	5040	5040	5040	5040	0
57	20240417	201100	458244230	5040	5040	5040	5040	0
58	20240417	201000	458244230	5040	5040	5040	5040	0
59	20240417	200900	458244230	5040	5040	5040	5040	0
60	20240417	200800	458244230	5040	5040	5040	5040	0
61	20240417	200700	458244230	5040	5040	5040	5040	0
62	20240417	200600	458244230	5040	5040	5040	5040	526
63	20240417	200500	458244230	5040	5040	5040	5040	0
64	20240417	200400	458244230	5040	5040	5040	5040	0
65	20240417	200300	458244230	5040	5040	5040	5040	0
66	20240417	200200	458244230	5040	5040	5040	5040	0
67	20240417	200100	458244230	5040	5040	5040	5040	0
68	20240417	200000	458244230	5040	5040	5040	5040	0
69	20240417	195900	458244230	5040	5040	5040	5040	0
70	20240417	195800	458244230	5040	5040	5040	5040	0
71	20240417	195700	458244230	5040	5040	5040	5040	0
72	20240417	195600	458244230	5040	5040	5040	5040	0
73	20240417	195500	458244230	5040	5040	5040	5040	0
74	20240417	195400	458244230	5040	5040	5040	5040	0
75	20240417	195300	458244230	5040	5040	5040	5040	0
76	20240417	195200	458244230	5040	5040	5040	5040	0
77	20240417	195100	458244230	5040	5040	5040	5040	0
78	20240417	195000	458244230	5040	5040	5040	5040	0
79	20240417	194900	458244230	5040	5040	5040	5040	0
80	20240417	194800	458244230	5040	5040	5040	5040	0
81	20240417	194700	458244230	5040	5040	5040	5040	0
82	20240417	194600	458244230	5040	5040	5040	5040	0
83	20240417	194500	458244230	5040	5040	5040	5040	0
84	20240417	194400	458244230	5040	5040	5040	5040	0
85	20240417	194300	458244230	5040	5040	5040	5040	0
86	20240417	194200	458244230	5040	5040	5040	5040	0
87	20240417	194100	458244230	5040	5040	5040	5040	0
88	20240417	194000	458244230	5040	5040	5040	5040	0
89	20240417	193900	458244230	5040	5040	5040	5040	0
90	20240417	193800	458244230	5040	5040	5040	5040	0
91	20240417	193700	458244230	5040	5040	5040	5040	0
92	20240417	193600	458244230	5040	5040	5040	5040	526
93	20240417	193500	458244230	5040	5040	5040	5040	0
94	20240417	193400	458244230	5040	5040	5040	5040	0
95	20240417	193300	458244230	5040	5040	5040	5040	0
96	20240417	193200	458244230	5040	5040	5040	5040	0
97	20240417	193100	458244230	5040	5040	5040	5040	0
98	20240417	193000	458244230	5040	5040	5040	5040	0
99	20240417	192900	458244230	5040	5040	5040	5040	0
100	20240417	192800	458244230	5040	5040	5040	5040	0
101	20240417	192700	458244230	5040	5040	5040	5040	0
102	20240417	192600	458244230	5040	5040	5040	5040	0
103	20240417	192500	458244230	5040	5040	5040	5040	0
104	20240417	192400	458244230	5040	5040	5040	5040	0
105	20240417	192300	458244230	5040	5040	5040	5040	0
106	20240417	192200	458244230	5040	5040	5040	5040	0
107	20240417	192100	458244230	5040	5040	5040	5040	0
108	20240417	192000	458244230	5040	5040	5040	5040	0
109	20240417	191900	458244230	5040	5040	5040	5040	0
110	20240417	191800	458244230	5040	5040	5040	5040	0
111	20240417	191700	458244230	5040	5040	5040	5040	0
112	20240417	191600	458244230	5040	5040	5040	5040	0
113	20240417	191500	458244230	5040	5040	5040	5040	0
114	20240417	191400	458244230	5040	5040	5040	5040	0
115	20240417	191300	458244230	5040	5040	5040	5040	0
116	20240417	191200	458244230	5040	5040	5040	5040	0
117	20240417	191100	458244230	5040	5040	5040	5040	0
118	20240417	191000	458244230	5040	5040	5040	5040	0
119	20240417	190900	458244230	5040	5040	5040	5040	0
120	20240417	190800	458244230	5040	5040	5040	5040	0
121	20240417	190700	458244230	5040	5040	5040	5040	0
122	20240417	190600	458244230	5040	5040	5040	5040	526
123	20240417	190500	458244230	5040	5040	5040	5040	0
124	20240417	190400	458244230	5040	5040	5040	5040	0
125	20240417	190300	458244230	5040	5040	5040	5040	0
126	20240417	190200	458244230	5040	5040	5040	5040	0
127	20240417	190100	458244230	5040	5040	5040	5040	0
128	20240417	190000	458244230	5040	5040	5040	5040	0
129	20240417	185900	458244230	5040	5040	5040	5040	0
130	20240417	185800	458244230	5040	5040	5040	5040	0
131	20240417	185700	458244230	5040	5040	5040	5040	0
132	20240417	185600	458244230	5040	5040	5040	5040	0
133	20240417	185500	458244230	5040	5040	5040	5040	0
134	20240417	185400	458244230	5040	5040	5040	5040	0
135	20240417	185300	458244230	5040	5040	5040	5040	0
136	20240417	185200	458244230	5040	5040	5040	5040	0
137	20240417	185100	458244230	5040	5040	5040	5040	0
138	20240417	185000	458244230	5040	5040	5040	5040	0
139	20240417	184900	458244230	5040	5040	5040	5040	0
140	20240417	184800	458244230	5040	5040	5040	5040	0
141	20240417	184700	458244230	5040	5040	5040	5040	0
142	20240417	184600	458244230	5040	5040	5040	5040	0
143	20240417	184500	458244230	5040	5040	5040	5040	0
144	20240417	184400	458244230	5040	5040	5040	5040	0
145	20240417	184300	458244230	5040	5040	5040	5040	0
146	20240417	184200	458244230	5040	5040	5040	5040	0
147	20240417	184100	458244230	5040	5040	5040	5040	0
148	20240417	184000	458244230	5040	5040	5040	5040	0
149	20240417	183900	458244230	5040	5040	5040	5040	0
150	20240417	183800	458244230	5040	5040	5040	5040	0
151	20240417	183700	458244230	5040	5040	5040	5040	0
152	20240417	183600	458244230	5040	5040	5040	5040	526
153	20240417	183500	458244230	5040	5040	5040	5040	0
154	20240417	183400	458244230	5040	5040	5040	5040	0
155	20240417	183300	458244230	5040	5040	5040	5040	0
156	20240417	183200	458244230	5040	5040	5040	5040	0
157	20240417	183100	458244230	5040	5040	5040	5040	0
158	20240417	183000	458244230	5040	5040	5040	5040	0
159	20240417	182900	458244230	5040	5040	5040	5040	0
160	20240417	182800	458244230	5040	5040	5040	5040	0
161	20240417	182700	458244230	5040	5040	5040	5040	0
162	20240417	182600	458244230	5040	5040	5040	5040	0
163	20240417	182500	458244230	5040	5040	5040	5040	0
164	20240417	182400	458244230	5040	5040	5040	5040	0
165	20240417	182300	458244230	5040	5040	5040	5040	0
166	20240417	182200	458244230	5040	5040	5040	5040	0
167	20240417	182100	458244230	5040	5040	5040	5040	0
168	20240417	182000	458244230	5040	5040	5040	5040	0
169	20240417	181900	458244230	5040	5040	5040	5040	0
170	20240417	181800	458244230	5040	5040	5040	5040	0
171	20240417	181700	458244230	5040	5040	5040	5040	0
172	20240417	181600	458244230	5040	5040	5040	5040	0
173	20240417	181500	458244230	5040	5040	5040	5040	0
174	20240417	181400	458244230	5040	5040	5040	5040	0
175	20240417	181300	458244230	5040	5040	5040	5040	0
176	20240417	181200	458244230	5040	5040	5040	5040	0
177	20240417	181100	458244230	5040	5040	5040	5040	0
178	20240417	181000	458244230	5040	5040	5040	5040	0
179	20240417	180900	458244230	5040	5040	5040	5040	0
180	20240417	180800	458244230	5040	5040	5040	5040	0
181	20240417	180700	458244230	5040	5040	5040	5040	0
182	20240417	180600	458244230	5040	5040	5040	5040	526
183	20240417	180500	458244230	5040	5040	5040	5040	0
184	20240417	180400	458244230	5040	5040	5040	5040	0
185	20240417	180300	458244230	5040	5040	5040	5040	0
186	20240417	180200	458244230	5040	5040	5040	5040	0
187	20240417	180100	458244230	5040	5040	5040	5040	0
188	20240417	180000	458244230	5040	5040	5040	5040	0
189	20240417	175900	458244230	5040	5040	5040	5040	0
190	20240417	175800	458244230	5040	5040	5040	5040	0
191	20240417	175700	458244230	5040	5040	5040	5040	0
192	20240417	175600	458244230	5040	5040	5040	5040	0
193	20240417	175500	458244230	5040	5040	5040	5040	0
194	20240417	175400	458244230	5040	5040	5040	5040	0
195	20240417	175300	458244230	5040	5040	5040	5040	0
196	20240417	175200	458244230	5040	5040	5040	5040	0
197	20240417	175100	458244230	5040	5040	5040	5040	0
198	20240417	175000	458244230	5040	5040	5040	5040	0
199	20240417	174900	458244230	5040	5040	5040	5040	0
200	20240417	174800	458244230	5040	5040	5040	5040	0
201	20240417	174700	458244230	5040	5040	5040	5040	0
202	20240417	174600	458244230	5040	5040	5040	5040	0
203	20240417	174500	458244230	5040	5040	5040	5040	0
204	20240417	174400	458244230	5040	5040	5040	5040	0
205	20240417	174300	458244230	5040	5040	5040	5040	0
206	20240417	174200	458244230	5040	5040	5040	5040	0
207	20240417	174100	458244230	5040	5040	5040	5040	0
208	20240417	174000	458244230	5040	5040	5040	5040	0
209	20240417	173900	458244230	5040	5040	5040	5040	0
210	20240417	173800	458244230	5040	5040	5040	5040	0
211	20240417	173700	458244230	5040	5040	5040	5040	0
212	20240417	173600	458244230	5040	5040	5040	5040	526
213	20240417	173500	458244230	5040	5040	5040	5040	0
214	20240417	173400	458244230	5040	5040	5040	5040	0
215	20240417	173300	458244230	5040	5040	5040	5040	0
216	20240417	173200	458244230	5040	5040	5040	5040	0
217	20240417	173100	458244230	5040	5040	5040	5040	0
218	20240417	173000	458244230	5040	5040	5040	5040	0
219	20240417	172900	458244230	5040	5040	5040	5040	0
220	20240417	172800	458244230	5040	5040	5040	5040	0
221	20240417	172700	458244230	5040	5040	5040	5040	0
222	20240417	172600	458244230	5040	5040	5040	5040	0
223	20240417	172500	458244230	5040	5040	5040	5040	0
224	20240417	172400	458244230	5040	5040	5040	5040	0
225	20240417	172300	458244230	5040	5040	5040	5040	0
226	20240417	172200	458244230	5040	5040	5040	5040	0
227	20240417	172100	458244230	5040	5040	5040	5040	0
228	20240417	172000	458244230	5040	5040	5040	5040	0
229	20240417	171900	458244230	5040	5040	5040	5040	0
230	20240417	171800	458244230	5040	5040	5040	5040	0
231	20240417	171700	458244230	5040	5040	5040	5040	0
232	20240417	171600	458244230	5040	5040	5040	5040	0
233	20240417	171500	458244230	5040	5040	5040	5040	0
234	20240417	171400	458244230	5040	5040	5040	5040	0
235	20240417	171300	458244230	5040	5040	5040	5040	0
236	20240417	171200	458244230	5040	5040	5040	5040	0
237	20240417	171100	458244230	5040	5040	5040	5040	0
238	20240417	171000	458244230	5040	5040	5040	5040	0
239	20240417	170900	458244230	5040	5040	5040	5040	0
240	20240417	170800	458244230	5040	5040	5040	5040	0
241	20240417	170700	458244230	5040	5040	5040	5040	0
242	20240417	170600	458244230	5040	5040	5040	5040	526
243	20240417	170500	458244230	5040	5040	5040	5040	0
244	20240417	170400	458244230	5040	5040	5040	5040	0
245	20240417	170300	458244230	5040	5040	5040	5040	0
246	20240417	170200	458244230	5040	5040	5040	5040	0
247	20240417	170100	458244230	5040	5040	5040	5040	0
248	20240417	170000	458244230	5040	5040	5040	5040	0
249	20240417	165900	458244230	5040	5040	5040	5040	0
250	20240417	165800	458244230	5040	5040	5040	5040	0
251	20240417	165700	458244230	5040	5040	5040	5040	0
252	20240417	165600	458244230	5040	5040	5040	5040	0
253	20240417	165500	458244230	5040	5040	5040	5040	0
254	20240417	165400	458244230	5040	5040	5040	5040	0
255	20240417	165300	458244230	5040	5040	5040	5040	0
256	20240417	165200	458244230	5040	5040	5040	5040	0
257	20240417	165100	458244230	5040	5040	5040	5040	0
258	20240417	165000	458244230	5040	5040	5040	5040	0
259	20240417	164900	458244230	5040	5040	5040	5040	0
260	20240417	164800	458244230	5040	5040	5040	5040	0
261	20240417	164700	458244230	5040	5040	5040	5040	0
262	20240417	164600	458244230	5040	5040	5040	5040	0
263	20240417	164500	458244230	5040	5040	5040	5040	0
264	20240417	164400	458244230	5040	5040	5040	5040	0
265	20240417	164300	458244230	5040	5040	5040	5040	0
266	20240417	164200	458244230	5040	5040	5040	5040	0
267	20240417	164100	458244230	5040	5040	5040	5040	0
268	20240417	164000	458244230	5040	5040	5040	5040	0
269	20240417	163900	458244230	5040	5040	5040	5040	0
270	20240417	163800	458244230	5040	5040	5040	5040	0
271	20240417	163700	458244230	5040	5040	5040	5040	0
272	20240417	163600	458244230	5040	5040	5040	5040	526
273	20240417	163500	458244230	5040	5040	5040	5040	0
274	20240417	163400	458244230	5040	5040	5040	5040	0
275	20240417	163300	458244230	5040	5040	5040	5040	0
276	20240417	163200	458244230	5040	5040	5040	5040	0
277	20240417	163100	458244230	5040	5040	5040	5040	0
278	20240417	163000	458244230	5040	5040	5040	5040	0
279	20240417	162900	458244230	5040	5040	5040	5040	0
280	20240417	162800	458244230	5040	5040	5040	5040	0
281	20240417	162700	458244230	5040	5040	5040	5040	0
282	20240417	162600	458244230	5040	5040	5040	5040	0
283	20240417	162500	458244230	5040	5040	5040	5040	0
284	20240417	162400	458244230	5040	5040	5040	5040	0
285	20240417	162300	458244230	5040	5040	5040	5040	0
286	20240417	162200	458244230	5040	5040	5040	5040	0
287	20240417	162100	458244230	5040	5040	5040	5040	0
288	20240417	162000	458244230	5040	5040	5040	5040	0
289	20240417	161900	458244230	5040	5040	5040	5040	0
290	20240417	161800	458244230	5040	5040	5040	5040	0
291	20240417	161700	458244230	5040	5040	5040	5040	0
292	20240417	161600	458244230	5040	5040	5040	5040	0
293	20240417	161500	458244230	5040	5040	5040	5040	0
294	20240417	161400	458244230	5040	5040	5040	5040	0
295	20240417	161300	458244230	5040	5040	5040	5040	0
296	20240417	161200	458244230	5040	5040	5040	5040	0
297	20240417	161100	458244230	5040	5040	5040	5040	0
298	20240417	161000	458244230	5040	5040	5040	5040	0
299	20240417	160900	458244230	5040	5040	5040	5040	0
300	20240417	160800	458244230	5040	5040	5040	5040	0
301	20240417	160700	458244230	5040	5040	5040	5040	0
302	20240417	160600	458244230	5040	5040	5040	5040	526
303	20240417	160500	458244230	5040	5040	5040	5040	0
304	20240417	160400	458244230	5040	5040	5040	5040	0
305	20240417	160300	458244230	5040	5040	5040	5040	0
306	20240417	160200	458244230	5040	5040	5040	5040	0
307	20240417	160100	458244230	5040	5040	5040	5040	0
308	20240417	160000	458244230	5040	5040	5040	5040	0
309	20240417	155900	458244230	5040	5040	5040	5040	0
310	20240417	155800	458244230	5040	5040	5040	5040	0
311	20240417	155700	458244230	5040	5040	5040	5040	0
312	20240417	155600	458244230	5040	5040	5040	5040	0
313	20240417	155500	458244230	5040	5040	5040	5040	0
314	20240417	155400	458244230	5040	5040	5040	5040	0
315	20240417	155300	458244230	5040	5040	5040	5040	0
316	20240417	155200	458244230	5040	5040	5040	5040	0
317	20240417	155100	458244230	5040	5040	5040	5040	0
318	20240417	155000	458244230	5040	5040	5040	5040	0
319	20240417	154900	458244230	5040	5040	5040	5040	0
320	20240417	154800	458244230	5040	5040	5040	5040	0
321	20240417	154700	458244230	5040	5040	5040	5040	0
322	20240417	154600	458244230	5040	5040	5040	5040	0
323	20240417	154500	458244230	5040	5040	5040	5040	0
324	20240417	154400	458244230	5040	5040	5040	5040	0
325	20240417	154300	458244230	5040	5040	5040	5040	0
326	20240417	154200	458244230	5040	5040	5040	5040	0
327	20240417	154100	458244230	5040	5040	5040	5040	0
328	20240417	154000	458244230	5040	5040	5040	5040	0
329	20240417	153900	458244230	5040	5040	5040	5040	0
330	20240417	153800	458244230	5040	5040	5040	5040	0
331	20240417	153700	458244230	5040	5040	5040	5040	0
332	20240417	153600	458244230	5040	5040	5040	5040	526
333	20240417	153500	458244230	5040	5040	5040	5040	0
334	20240417	153400	458244230	5040	5040	5040	5040	0
335	20240417	153300	458244230	5040	5040	5040	5040	0
336	20240417	153200	458244230	5040	5040	5040	5040	0
337	20240417	153100	458244230	5040	5040	5040	5040	0
338	20240417	153000	458244230	5040	5040	5040	5040	526
339	20240417	152900	455593190	5010	5010	5010	5010	0
340	20240417	152800	455593190	5010	5010	5010	5010	0
341	20240417	152700	455593190	5010	5010	5010	5010	0
342	20240417	152600	455593190	5010	5010	5010	5010	0
343	20240417	152500	455593190	5010	5010	5010	5010	0
344	20240417	152400	455593190	5010	5010	5010	5010	0
345	20240417	152300	455593190	5010	5010	5010	5010	0
346	20240417	152200	455593190	5010	5010	5010	5010	0
347	20240417	152100	455593190	5010	5010	5010	5010	0
348	20240417	152000	455593190	5010	5010	5010	5010	0
349	20240417	151900	455593190	5010	5010	5010	5010	0
350	20240417	151800	455593190	5010	5010	5010	5010	0
351	20240417	151700	455593190	5010	5040	5040	5010	335
352	20240417	151600	453908370	5030	5030	5030	5030	75
353	20240417	151500	453531120	5030	5030	5030	5030	64
354	20240417	151400	453209200	5030	5030	5030	5030	184
355	20240417	151300	452283680	5030	5030	5030	5010	278
356	20240417	151200	450886840	5030	5030	5030	5030	184
357	20240417	151100	449961320	5010	5030	5030	5010	79
358	20240417	151000	449565450	5030	5030	5030	5030	237
359	20240417	150900	448373340	5010	5040	5040	5010	259
360	20240417	150800	447070230	5040	5010	5040	5010	260
361	20240417	150700	445762080	5030	5030	5030	5030	221
362	20240417	150600	444650450	5010	5010	5010	5010	75
363	20240417	150500	444274700	5040	5040	5040	5040	185
364	20240417	150400	443342300	5020	5030	5030	5020	259
365	20240417	150300	442040280	5030	5020	5030	5020	260
366	20240417	150200	440733230	5030	5030	5030	5030	184
367	20240417	150100	439807710	5020	5020	5020	5020	165
368	20240417	150000	438979410	5020	5020	5020	5020	70
369	20240417	145900	438628010	5020	5030	5030	5020	263
370	20240417	145800	437305870	5030	5020	5030	5020	259
371	20240417	145700	436003850	5020	5020	5020	5020	150
372	20240417	145600	435250850	5030	5030	5030	5010	334
373	20240417	145500	433572330	5020	5020	5020	5020	104
374	20240417	145400	433050250	5020	5020	5020	5020	149
375	20240417	145300	432302270	5020	5010	5030	5010	267
376	20240417	145200	430960770	5030	5030	5030	5030	185
377	20240417	145100	430030220	5020	5030	5030	5020	259
378	20240417	145000	428728200	5020	5020	5020	5020	225
379	20240417	144900	427598700	5030	5030	5030	5030	185
380	20240417	144800	426668150	5030	5020	5030	5020	259
381	20240417	144700	425366130	5020	5020	5020	5020	150
382	20240417	144600	424613130	5020	5030	5030	5020	259
383	20240417	144500	423311110	5020	5030	5030	5020	260
384	20240417	144400	422004060	5020	5020	5020	5020	0
385	20240417	144300	422004060	5020	5010	5020	5010	225
386	20240417	144200	420875310	5030	5030	5030	5030	185
387	20240417	144100	419944760	5010	5020	5020	5010	260
388	20240417	144000	418640310	5020	5030	5030	5020	365
389	20240417	143900	416806170	5030	5030	5030	5030	1
390	20240417	143800	416801140	5020	5020	5020	5020	75
391	20240417	143700	416424640	5020	5020	5020	5020	150
392	20240417	143600	415671640	5010	5030	5030	5010	260
393	20240417	143500	414365340	5010	5030	5030	5010	259
394	20240417	143400	413064070	5020	5020	5020	5020	0
395	20240417	143300	413064070	5020	5020	5020	5020	304
396	20240417	143200	411537990	5030	5020	5030	5020	251
397	20240417	143100	410276130	5020	5030	5030	5020	193
398	20240417	143000	409305420	5020	5020	5030	5020	409
399	20240417	142900	407250400	5020	5020	5020	5020	63
400	20240417	142800	406934140	5020	5020	5020	5020	12
401	20240417	142700	406873900	5030	5020	5030	5020	334
402	20240417	142600	405195380	5020	5030	5030	5020	260
403	20240417	142500	403888330	5030	5020	5030	5020	260
404	20240417	142400	402581280	5020	5020	5020	5020	73
405	20240417	142300	402214820	5010	5020	5020	5010	152
406	20240417	142200	401452530	5030	5020	5030	5020	260
407	20240417	142100	400145480	5030	5030	5030	5030	184
408	20240417	142000	399219960	5020	5020	5020	5020	225
409	20240417	141900	398090460	5020	5020	5020	5020	30
410	20240417	141800	397939860	5020	5020	5020	5020	45
411	20240417	141700	397713960	5020	5020	5020	5010	225
412	20240417	141600	396585210	5030	5030	5030	5030	184
413	20240417	141500	395659690	5030	5010	5030	5010	272
414	20240417	141400	394293030	5030	5010	5030	5010	277
415	20240417	141300	392901560	5020	5030	5030	5010	318
416	20240417	141200	391304100	5020	5020	5020	5020	75
417	20240417	141100	390927600	5030	5030	5030	5030	185
418	20240417	141000	389997050	5020	5020	5020	5020	225
419	20240417	140900	388867550	5020	5020	5020	5020	26
420	20240417	140800	388737030	5020	5020	5020	5020	187
421	20240417	140700	387798290	5010	5020	5020	5010	87
422	20240417	140600	387362300	5030	5030	5030	5030	185
423	20240417	140500	386431750	5030	5020	5030	5020	259
424	20240417	140400	385129730	5020	5020	5020	5020	99
425	20240417	140300	384632750	5020	5030	5030	5010	310
426	20240417	140200	383075460	5020	5030	5030	5020	260
427	20240417	140100	381768410	5020	5020	5020	5020	0
428	20240417	140000	381768410	5020	5020	5020	5020	225
429	20240417	135900	380638910	5020	5020	5020	5020	25
430	20240417	135800	380513410	5020	5030	5030	5020	234
431	20240417	135700	379336890	5020	5020	5020	5020	225
432	20240417	135600	378207390	5030	5030	5030	5030	0
433	20240417	135500	378207390	5030	5020	5030	5020	259
434	20240417	135400	376905370	5020	5020	5020	5020	54
435	20240417	135300	376634290	5010	5030	5030	5010	355
436	20240417	135200	374851100	5020	5030	5030	5020	260
437	20240417	135100	373544050	5020	5020	5020	5020	0
438	20240417	135000	373544050	5020	5020	5020	5010	225
439	20240417	134900	372415300	5030	5020	5030	5020	259
440	20240417	134800	371113280	5020	5020	5020	5020	6
441	20240417	134700	371083160	5020	5020	5020	5020	219
442	20240417	134600	369983780	5020	5020	5020	5020	150
443	20240417	134500	369230780	5010	5010	5010	5010	75
444	20240417	134400	368855030	5010	5010	5010	5010	75
445	20240417	134300	368479280	5030	5030	5030	5030	185
446	20240417	134200	367548730	5010	5030	5030	5010	259
447	20240417	134100	366247460	5020	5020	5020	5020	185
448	20240417	134000	365318760	5010	5010	5010	5010	75
449	20240417	133900	364943010	5020	5010	5020	5010	259
450	20240417	133800	363643580	5010	5010	5010	5010	143
451	20240417	133700	362927150	5000	5000	5010	5000	413
452	20240417	133600	360860270	5010	5010	5010	5010	235
453	20240417	133500	359682920	5000	5000	5000	5000	75
454	20240417	133400	359307920	5010	5000	5010	5000	259
455	20240417	133300	358011080	5010	5000	5010	5000	335
456	20240417	133200	356334230	5000	5010	5010	5000	260
457	20240417	133100	355032380	5000	5000	5000	5000	66
458	20240417	133000	354702380	5000	5010	5010	5000	345
459	20240417	132900	352975530	5000	5000	5000	5000	75
460	20240417	132800	352600530	5010	5010	5010	5010	184
461	20240417	132700	351678690	5000	5000	5000	5000	228
462	20240417	132600	350538690	5010	5010	5010	5010	184
463	20240417	132500	349616850	5000	5010	5010	5000	410
464	20240417	132400	347563500	5000	5000	5000	5000	75
465	20240417	132300	347188500	5000	5000	5000	5000	150
466	20240417	132200	346438500	5010	5010	5010	5000	328
467	20240417	132100	344795970	5010	5010	5010	5010	184
468	20240417	132000	343874130	5000	5010	5010	5000	410
469	20240417	131900	341822280	5000	5000	5000	5000	75
470	20240417	131800	341447280	5010	5010	5010	5010	184
471	20240417	131700	340525440	5000	5000	5000	4990	226
472	20240417	131600	339396190	5000	5000	5000	5000	105
473	20240417	131500	338871190	4990	5000	5000	4990	310
474	20240417	131400	337321940	5000	4990	5000	4990	77
475	20240417	131300	336937690	4995	4995	4995	4995	172
476	20240417	131200	336078550	4995	4995	4995	4990	180
477	20240417	131100	335179825	4990	4990	4990	4990	75
478	20240417	131000	334805575	4990	4995	4995	4990	152
479	20240417	130900	334047085	4990	4995	4995	4990	82
480	20240417	130800	333637870	4995	4995	4995	4995	4
481	20240417	130700	333617890	4990	4995	4995	4990	85
482	20240417	130600	333193690	4995	4995	4995	4995	76
483	20240417	130500	332814070	4995	5000	5000	4990	11035
484	20240417	130400	277702825	5000	5000	5000	5000	75
485	20240417	130300	277327825	5000	5000	5000	5000	150
486	20240417	130200	276577825	5000	5000	5000	5000	75
487	20240417	130100	276202825	5000	5000	5000	5000	75
488	20240417	130000	275827825	5000	5000	5000	5000	150
489	20240417	125900	275077825	5000	5000	5000	5000	75
490	20240417	125800	274702825	5000	5000	5000	5000	10
491	20240417	125700	274652825	5000	5000	5000	5000	225
492	20240417	125600	273527825	5000	5000	5000	5000	75
493	20240417	125500	273152825	5000	5000	5000	5000	0
494	20240417	125400	273152825	5000	5000	5000	5000	75
495	20240417	125300	272777825	5000	5000	5000	5000	150
496	20240417	125200	272027825	5000	5000	5000	5000	75
497	20240417	125100	271652825	5000	5000	5000	5000	75
498	20240417	125000	271277825	5000	5000	5000	5000	150
499	20240417	124900	270527825	5000	5010	5010	5000	127
500	20240417	124800	269892305	5000	5000	5000	5000	0
501	20240417	124700	269892305	5000	5000	5010	5000	234
502	20240417	124600	268722215	5000	5000	5000	5000	75
503	20240417	124500	268347215	5000	5000	5000	5000	0
504	20240417	124400	268347215	5000	5000	5000	5000	75
505	20240417	124300	267972215	5000	5000	5000	5000	150
506	20240417	124200	267222215	5000	5000	5000	5000	75
507	20240417	124100	266847215	5000	5000	5000	5000	75
508	20240417	124000	266472215	5000	5000	5000	5000	150
509	20240417	123900	265722215	5000	5000	5000	5000	75
510	20240417	123800	265347215	5010	5000	5010	5000	76
511	20240417	123700	264967205	5000	5000	5000	5000	150
512	20240417	123600	264217205	5000	5000	5000	5000	75
513	20240417	123500	263842205	5000	5000	5000	5000	0
514	20240417	123400	263842205	5000	5000	5000	5000	75
515	20240417	123300	263467205	5000	5000	5000	5000	225
516	20240417	123200	262342205	5000	5000	5000	5000	0
517	20240417	123100	262342205	5000	5000	5000	5000	75
518	20240417	123000	261967205	5000	5000	5000	5000	150
519	20240417	122900	261217205	5000	5000	5000	5000	75
520	20240417	122800	260842205	5000	5000	5000	5000	75
521	20240417	122700	260467205	5000	5000	5000	5000	150
522	20240417	122600	259717205	5000	5000	5000	5000	75
523	20240417	122500	259342205	5000	5000	5000	5000	0
524	20240417	122400	259342205	5000	5000	5000	5000	75
525	20240417	122300	258967205	5000	5000	5000	5000	225
526	20240417	122200	257842205	5000	5000	5000	5000	0
527	20240417	122100	257842205	5000	5000	5000	5000	75
528	20240417	122000	257467205	5000	5000	5000	5000	150
529	20240417	121900	256717205	5000	5000	5000	5000	75
530	20240417	121800	256342205	5000	5000	5000	5000	75
531	20240417	121700	255967205	5000	5000	5000	5000	150
532	20240417	121600	255217205	5000	5010	5010	5000	125
533	20240417	121500	254591705	5010	5010	5010	5010	3
534	20240417	121400	254576675	5000	5000	5000	5000	75
535	20240417	121300	254201675	5000	5000	5000	5000	225
536	20240417	121200	253076675	5010	5010	5010	5010	50
537	20240417	121100	252826175	5010	5000	5010	5000	76
538	20240417	121000	252446165	5000	5000	5000	5000	150
539	20240417	120900	251696165	5000	5000	5000	5000	75
540	20240417	120800	251321165	5000	5000	5000	5000	75
541	20240417	120700	250946165	5000	5000	5000	5000	150
542	20240417	120600	250196165	5000	5010	5010	5000	95
543	20240417	120500	249720965	5000	5000	5000	5000	1815
544	20240417	120400	240645965	4995	4995	4995	4995	76
545	20240417	120300	240266345	4995	5000	5000	4995	236
546	20240417	120200	239087475	4995	4995	4995	4995	0
547	20240417	120100	239087475	4995	5000	5000	4995	85
548	20240417	120000	238662850	4995	4995	4995	4995	225
549	20240417	115900	237538975	4995	4995	4995	4995	0
550	20240417	115800	237538975	4995	4995	4995	4995	75
551	20240417	115700	237164350	4995	5000	5000	4995	200
552	20240417	115600	236165100	5000	4995	5000	4995	76
553	20240417	115500	235785475	4995	4995	4995	4995	75
554	20240417	115400	235410850	5000	5000	5000	5000	0
555	20240417	115300	235410850	5000	4995	5000	4995	226
556	20240417	115200	234281975	4995	4995	4995	4995	0
557	20240417	115100	234281975	4995	5000	5000	4995	76
558	20240417	115000	233902350	4995	4995	4995	4995	226
559	20240417	114900	232773480	4995	4995	4995	4995	0
560	20240417	114800	232773480	4995	5000	5000	4995	125
561	20240417	114700	232148855	5000	4995	5000	4995	328
562	20240417	114600	230509605	4995	5000	5000	4995	125
563	20240417	114500	229884980	5000	4995	5000	4995	176
564	20240417	114400	229005355	4995	4995	4995	4995	0
565	20240417	114300	229005355	4995	4995	5000	4995	265
566	20240417	114200	227681480	4995	4995	4995	4995	0
567	20240417	114100	227681480	4995	5000	5000	4995	126
568	20240417	114000	227051855	5000	4995	5000	4995	275
569	20240417	113900	225677980	4995	4995	4995	4995	0
570	20240417	113800	225677980	4995	4995	4995	4995	75
571	20240417	113700	225303355	4995	4995	4995	4995	150
572	20240417	113600	224554105	4995	4995	4995	4995	75
573	20240417	113500	224179480	4995	4995	4995	4995	75
574	20240417	113400	223804855	4995	4995	4995	4995	0
575	20240417	113300	223804855	4995	4995	4995	4995	225
576	20240417	113200	222680980	4995	4995	4995	4995	1
577	20240417	113100	222675985	4995	4995	4995	4995	75
578	20240417	113000	222301360	4995	4995	4995	4995	225
579	20240417	112900	221177485	4995	4995	4995	4995	0
580	20240417	112800	221177485	4995	4995	4995	4995	75
581	20240417	112700	220802860	4995	4995	4995	4995	225
582	20240417	112600	219678985	4995	5000	5000	4995	750
583	20240417	112500	215930235	4995	4995	4995	4995	75
584	20240417	112400	215555610	5000	5000	5000	5000	1
585	20240417	112300	215550610	4995	5000	5000	4995	234
586	20240417	112200	214381735	5000	4995	5000	4995	85
587	20240417	112100	213957110	4995	4995	4995	4995	0
588	20240417	112000	213957110	4995	4995	4995	4995	225
589	20240417	111900	212833235	5000	5000	5000	5000	5
590	20240417	111800	212808235	5000	5000	5000	4995	334
591	20240417	111700	211138610	5000	4995	5000	4995	227
592	20240417	111600	210004735	4995	4995	4995	4995	20
593	20240417	111500	209904835	4995	4995	4995	4995	75
594	20240417	111400	209530210	4995	4995	4995	4995	150
595	20240417	111300	208780960	4995	4995	4995	4995	75
596	20240417	111200	208406335	4995	4995	4995	4995	75
597	20240417	111100	208031710	4995	4995	4995	4995	0
598	20240417	111000	208031710	4995	5000	5000	4995	475
599	20240417	110900	205658835	5000	4995	5000	4995	4
600	20240417	110800	205638840	4995	5000	5000	4995	139
601	20240417	110700	204944215	5000	4995	5000	4995	233
602	20240417	110600	203780340	5000	5000	5000	5000	56
603	20240417	110500	203500340	4995	4995	4995	4995	75
604	20240417	110400	203125715	5000	4995	5000	4995	410
605	20240417	110300	201076465	4995	4995	4995	4995	75
606	20240417	110200	200701840	4995	4995	4995	4995	481
607	20240417	110100	198299245	5000	5000	5000	5000	50
608	20240417	110000	198049245	5000	4995	5000	4995	226
609	20240417	105900	196920370	5000	5000	5000	5000	253
610	20240417	105800	195655370	4995	4995	4995	4995	675
611	20240417	105700	192283745	4995	4995	4995	4995	225
612	20240417	105600	191159870	5000	4995	5000	4995	361
613	20240417	105500	189356670	4990	4990	4990	4990	126
614	20240417	105400	188727930	4985	4985	4985	4985	150
615	20240417	105300	187980180	4990	4995	4995	4990	1028
616	20240417	105200	182849460	4995	4990	4995	4990	78
617	20240417	105100	182460225	4995	4995	4995	4995	1
618	20240417	105000	182455230	4990	4990	4990	4990	225
619	20240417	104900	181332480	4995	4990	4995	4990	80
620	20240417	104800	180933255	4995	4995	4995	4995	7
621	20240417	104700	180898290	4990	4995	4995	4990	205
622	20240417	104600	179875065	4995	4995	4995	4995	25
623	20240417	104500	179750190	4995	4995	4995	4995	50
624	20240417	104400	179500440	4995	4995	4995	4990	225
625	20240417	104300	178377315	4995	4995	4995	4995	43
626	20240417	104200	178162530	4995	4995	4995	4995	50
627	20240417	104100	177912780	4995	4995	4995	4995	382
628	20240417	104000	176004690	4995	4995	4995	4995	225
629	20240417	103900	174880815	4995	4995	4995	4995	75
630	20240417	103800	174506190	4995	4995	4995	4995	400
631	20240417	103700	172508190	4995	4995	4995	4995	379
632	20240417	103600	170615085	4995	4995	4995	4995	846
633	20240417	103500	166389315	4995	4995	4995	4995	677
634	20240417	103400	163007700	4995	4990	4995	4990	229
635	20240417	103300	161864970	4995	4995	4995	4995	50
636	20240417	103200	161615220	4995	4990	4995	4990	78
637	20240417	103100	161225985	4990	4990	4990	4990	0
638	20240417	103000	161225985	4990	4990	4990	4990	225
639	20240417	102900	160103235	4990	4985	4990	4985	399
640	20240417	102800	158113175	4985	4985	4985	4985	0
641	20240417	102700	158113175	4985	4985	4985	4985	225
642	20240417	102600	156991550	4990	4990	4990	4990	2
643	20240417	102500	156981570	4985	4990	4990	4985	77
644	20240417	102400	156597715	4990	4990	4990	4985	286
645	20240417	102300	155171700	4990	4990	4990	4990	54
646	20240417	102200	154902240	4985	4985	4985	4985	75
647	20240417	102100	154528365	4990	4990	4990	4990	98
648	20240417	102000	154039345	4985	4985	4985	4985	225
649	20240417	101900	152917720	4985	4990	4990	4985	115
650	20240417	101800	152344245	4985	4985	4985	4985	0
651	20240417	101700	152344245	4985	4990	4990	4980	241
652	20240417	101600	151143155	4990	4980	4990	4980	78
653	20240417	101500	150754685	4990	4990	4990	4990	550
654	20240417	101400	148010185	4980	4995	4995	4980	17242
655	20240417	101300	62000530	5000	5000	5000	5000	2123
656	20240417	101200	51385530	5020	5010	5020	5010	237
657	20240417	101100	50197420	5010	5010	5010	5010	225
658	20240417	101000	49070170	5020	5020	5020	5020	212
659	20240417	100900	48005930	5010	5000	5010	5000	186
660	20240417	100800	47074820	5000	5000	5000	5000	0
661	20240417	100700	47074820	5000	5000	5000	5000	225
662	20240417	100600	45949820	5000	5000	5000	5000	75
663	20240417	100500	45574820	5010	5010	5010	5010	52
664	20240417	100400	45314300	5010	5000	5010	5000	226
665	20240417	100300	44184290	5010	5010	5010	5010	1
666	20240417	100200	44179280	5000	5010	5010	5000	94
667	20240417	100100	43709090	5000	5000	5000	5000	75
668	20240417	100000	43334090	5000	5000	5000	5000	0
669	20240417	095900	43334090	5000	5000	5000	5000	75
670	20240417	095800	42959090	5020	5010	5020	5010	675
671	20240417	095700	39576130	5000	5000	5000	5000	225
672	20240417	095600	38451130	5000	5000	5000	5000	75
673	20240417	095500	38076130	5010	5010	5010	5010	302
674	20240417	095400	36563110	5010	5000	5010	5000	265
675	20240417	095300	35237710	5000	5000	5000	5000	0
676	20240417	095200	35237710	5000	5000	5000	5000	275
677	20240417	095100	33862710	5010	5010	5010	5000	130
678	20240417	095000	33212160	5010	5010	5010	5010	48
679	20240417	094900	32971680	5010	5020	5020	5010	48
680	20240417	094800	32730990	5020	5010	5020	5010	25
681	20240417	094700	32605720	5010	5010	5010	5010	363
682	20240417	094600	30787090	5010	5010	5010	5010	0
683	20240417	094500	30787090	5010	5010	5010	5010	568
684	20240417	094400	27941410	5020	5020	5020	5020	0
685	20240417	094300	27941410	5020	5020	5020	5020	0
686	20240417	094200	27941410	5020	5020	5020	5020	2
687	20240417	094100	27931370	5010	5010	5010	5010	0
688	20240417	094000	27931370	5010	5010	5010	5010	0
689	20240417	093900	27931370	5010	5010	5010	5010	300
690	20240417	093800	26428370	5010	5010	5010	5010	0
691	20240417	093700	26428370	5010	5010	5010	5010	0
692	20240417	093600	26428370	5010	5010	5010	5010	500
693	20240417	093500	23923370	5010	5010	5010	5010	77
694	20240417	093400	23537600	5010	5010	5010	5010	923
695	20240417	093300	18913370	5010	5010	5010	5010	1
696	20240417	093200	18908360	5020	5020	5020	5020	1
697	20240417	093100	18903340	5020	5020	5020	5020	0
698	20240417	093000	18903340	5020	5020	5020	5020	0
699	20240417	092900	18903340	5020	5020	5020	5020	0
700	20240417	092800	18903340	5020	5020	5020	5020	0
701	20240417	092700	18903340	5020	5020	5020	5020	1
702	20240417	092600	18898320	5010	5010	5010	5010	0
703	20240417	092500	18898320	5010	5010	5010	5010	58
704	20240417	092400	18607740	5010	5010	5010	5010	642
705	20240417	092300	15391320	5020	5020	5020	5020	19
706	20240417	092200	15295940	5010	5010	5010	5010	153
707	20240417	092100	14529410	5010	5010	5010	5010	504
708	20240417	092000	12004370	5010	5010	5010	5010	52
709	20240417	091900	11743850	5010	5010	5010	5010	0
710	20240417	091800	11743850	5010	5010	5010	5010	50
711	20240417	091700	11493350	5010	5010	5010	5010	0
712	20240417	091600	11493350	5010	5010	5010	5010	111
713	20240417	091500	10937240	5010	5010	5010	5010	51
714	20240417	091400	10681730	5010	5010	5010	5010	0
715	20240417	091300	10681730	5010	5010	5010	5010	153
716	20240417	091200	9915200	5010	5010	5010	5010	844
717	20240417	091100	5686760	5010	5010	5010	5000	6
718	20240417	091000	5656740	5010	5010	5010	5010	0
719	20240417	090900	5656740	5010	5010	5010	5010	0
720	20240417	090800	5656740	5010	5010	5010	5010	0
721	20240417	090700	5656740	5010	5010	5010	5010	0
722	20240417	090600	5656740	5010	5010	5010	5010	33
723	20240417	090500	5491410	5010	5020	5020	5010	81
724	20240417	090400	5085500	5010	5010	5010	5010	0
725	20240417	090300	5085500	5010	5010	5010	5010	0
726	20240417	090200	5085500	5010	5010	5010	5010	1000
727	20240417	090100	75500	5030	5030	5030	5030	10
728	20240417	090000	25200	5040	5040	5040	5040	5