KissMeData/136480/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	200200	639882375	2945	2945	2945	2945	5638
3	20240417	200100	639882375	2945	2945	2945	2945	0
4	20240417	200000	639882375	2945	2945	2945	2945	0
5	20240417	195900	639882375	2945	2945	2945	2945	0
6	20240417	195800	639882375	2945	2945	2945	2945	0
7	20240417	195700	639882375	2945	2945	2945	2945	0
8	20240417	195600	639882375	2945	2945	2945	2945	0
9	20240417	195500	639882375	2945	2945	2945	2945	0
10	20240417	195400	639882375	2945	2945	2945	2945	0
11	20240417	195300	639882375	2945	2945	2945	2945	0
12	20240417	195200	639882375	2945	2945	2945	2945	0
13	20240417	195100	639882375	2945	2945	2945	2945	0
14	20240417	195000	639882375	2945	2945	2945	2945	0
15	20240417	194900	639882375	2945	2945	2945	2945	0
16	20240417	194800	639882375	2945	2945	2945	2945	0
17	20240417	194700	639882375	2945	2945	2945	2945	0
18	20240417	194600	639882375	2945	2945	2945	2945	0
19	20240417	194500	639882375	2945	2945	2945	2945	0
20	20240417	194400	639882375	2945	2945	2945	2945	0
21	20240417	194300	639882375	2945	2945	2945	2945	0
22	20240417	194200	639882375	2945	2945	2945	2945	0
23	20240417	194100	639882375	2945	2945	2945	2945	0
24	20240417	194000	639882375	2945	2945	2945	2945	0
25	20240417	193900	639882375	2945	2945	2945	2945	0
26	20240417	193800	639882375	2945	2945	2945	2945	0
27	20240417	193700	639882375	2945	2945	2945	2945	0
28	20240417	193600	639882375	2945	2945	2945	2945	0
29	20240417	193500	639882375	2945	2945	2945	2945	0
30	20240417	193400	639882375	2945	2945	2945	2945	0
31	20240417	193300	639882375	2945	2945	2945	2945	0
32	20240417	193200	639882375	2945	2945	2945	2945	5638
33	20240417	193100	639882375	2945	2945	2945	2945	0
34	20240417	193000	639882375	2945	2945	2945	2945	0
35	20240417	192900	639882375	2945	2945	2945	2945	0
36	20240417	192800	639882375	2945	2945	2945	2945	0
37	20240417	192700	639882375	2945	2945	2945	2945	0
38	20240417	192600	639882375	2945	2945	2945	2945	0
39	20240417	192500	639882375	2945	2945	2945	2945	0
40	20240417	192400	639882375	2945	2945	2945	2945	0
41	20240417	192300	639882375	2945	2945	2945	2945	0
42	20240417	192200	639882375	2945	2945	2945	2945	0
43	20240417	192100	639882375	2945	2945	2945	2945	0
44	20240417	192000	639882375	2945	2945	2945	2945	0
45	20240417	191900	639882375	2945	2945	2945	2945	0
46	20240417	191800	639882375	2945	2945	2945	2945	0
47	20240417	191700	639882375	2945	2945	2945	2945	0
48	20240417	191600	639882375	2945	2945	2945	2945	0
49	20240417	191500	639882375	2945	2945	2945	2945	0
50	20240417	191400	639882375	2945	2945	2945	2945	0
51	20240417	191300	639882375	2945	2945	2945	2945	0
52	20240417	191200	639882375	2945	2945	2945	2945	0
53	20240417	191100	639882375	2945	2945	2945	2945	0
54	20240417	191000	639882375	2945	2945	2945	2945	0
55	20240417	190900	639882375	2945	2945	2945	2945	0
56	20240417	190800	639882375	2945	2945	2945	2945	0
57	20240417	190700	639882375	2945	2945	2945	2945	0
58	20240417	190600	639882375	2945	2945	2945	2945	0
59	20240417	190500	639882375	2945	2945	2945	2945	0
60	20240417	190400	639882375	2945	2945	2945	2945	0
61	20240417	190300	639882375	2945	2945	2945	2945	0
62	20240417	190200	639882375	2945	2945	2945	2945	5638
63	20240417	190100	639882375	2945	2945	2945	2945	0
64	20240417	190000	639882375	2945	2945	2945	2945	0
65	20240417	185900	639882375	2945	2945	2945	2945	0
66	20240417	185800	639882375	2945	2945	2945	2945	0
67	20240417	185700	639882375	2945	2945	2945	2945	0
68	20240417	185600	639882375	2945	2945	2945	2945	0
69	20240417	185500	639882375	2945	2945	2945	2945	0
70	20240417	185400	639882375	2945	2945	2945	2945	0
71	20240417	185300	639882375	2945	2945	2945	2945	0
72	20240417	185200	639882375	2945	2945	2945	2945	0
73	20240417	185100	639882375	2945	2945	2945	2945	0
74	20240417	185000	639882375	2945	2945	2945	2945	0
75	20240417	184900	639882375	2945	2945	2945	2945	0
76	20240417	184800	639882375	2945	2945	2945	2945	0
77	20240417	184700	639882375	2945	2945	2945	2945	0
78	20240417	184600	639882375	2945	2945	2945	2945	0
79	20240417	184500	639882375	2945	2945	2945	2945	0
80	20240417	184400	639882375	2945	2945	2945	2945	0
81	20240417	184300	639882375	2945	2945	2945	2945	0
82	20240417	184200	639882375	2945	2945	2945	2945	0
83	20240417	184100	639882375	2945	2945	2945	2945	0
84	20240417	184000	639882375	2945	2945	2945	2945	0
85	20240417	183900	639882375	2945	2945	2945	2945	0
86	20240417	183800	639882375	2945	2945	2945	2945	0
87	20240417	183700	639882375	2945	2945	2945	2945	0
88	20240417	183600	639882375	2945	2945	2945	2945	0
89	20240417	183500	639882375	2945	2945	2945	2945	0
90	20240417	183400	639882375	2945	2945	2945	2945	0
91	20240417	183300	639882375	2945	2945	2945	2945	0
92	20240417	183200	639882375	2945	2945	2945	2945	5638
93	20240417	183100	639882375	2945	2945	2945	2945	0
94	20240417	183000	639882375	2945	2945	2945	2945	0
95	20240417	182900	639882375	2945	2945	2945	2945	0
96	20240417	182800	639882375	2945	2945	2945	2945	0
97	20240417	182700	639882375	2945	2945	2945	2945	0
98	20240417	182600	639882375	2945	2945	2945	2945	0
99	20240417	182500	639882375	2945	2945	2945	2945	0
100	20240417	182400	639882375	2945	2945	2945	2945	0
101	20240417	182300	639882375	2945	2945	2945	2945	0
102	20240417	182200	639882375	2945	2945	2945	2945	0
103	20240417	182100	639882375	2945	2945	2945	2945	0
104	20240417	182000	639882375	2945	2945	2945	2945	0
105	20240417	181900	639882375	2945	2945	2945	2945	0
106	20240417	181800	639882375	2945	2945	2945	2945	0
107	20240417	181700	639882375	2945	2945	2945	2945	0
108	20240417	181600	639882375	2945	2945	2945	2945	0
109	20240417	181500	639882375	2945	2945	2945	2945	0
110	20240417	181400	639882375	2945	2945	2945	2945	0
111	20240417	181300	639882375	2945	2945	2945	2945	0
112	20240417	181200	639882375	2945	2945	2945	2945	0
113	20240417	181100	639882375	2945	2945	2945	2945	0
114	20240417	181000	639882375	2945	2945	2945	2945	0
115	20240417	180900	639882375	2945	2945	2945	2945	0
116	20240417	180800	639882375	2945	2945	2945	2945	0
117	20240417	180700	639882375	2945	2945	2945	2945	0
118	20240417	180600	639882375	2945	2945	2945	2945	0
119	20240417	180500	639882375	2945	2945	2945	2945	0
120	20240417	180400	639882375	2945	2945	2945	2945	0
121	20240417	180300	639882375	2945	2945	2945	2945	0
122	20240417	180200	639882375	2945	2945	2945	2945	5638
123	20240417	180100	639882375	2945	2945	2945	2945	0
124	20240417	180000	639882375	2945	2945	2945	2945	0
125	20240417	175900	639882375	2945	2945	2945	2945	0
126	20240417	175800	639882375	2945	2945	2945	2945	0
127	20240417	175700	639882375	2945	2945	2945	2945	0
128	20240417	175600	639882375	2945	2945	2945	2945	0
129	20240417	175500	639882375	2945	2945	2945	2945	0
130	20240417	175400	639882375	2945	2945	2945	2945	0
131	20240417	175300	639882375	2945	2945	2945	2945	0
132	20240417	175200	639882375	2945	2945	2945	2945	0
133	20240417	175100	639882375	2945	2945	2945	2945	0
134	20240417	175000	639882375	2945	2945	2945	2945	0
135	20240417	174900	639882375	2945	2945	2945	2945	0
136	20240417	174800	639882375	2945	2945	2945	2945	0
137	20240417	174700	639882375	2945	2945	2945	2945	0
138	20240417	174600	639882375	2945	2945	2945	2945	0
139	20240417	174500	639882375	2945	2945	2945	2945	0
140	20240417	174400	639882375	2945	2945	2945	2945	0
141	20240417	174300	639882375	2945	2945	2945	2945	0
142	20240417	174200	639882375	2945	2945	2945	2945	0
143	20240417	174100	639882375	2945	2945	2945	2945	0
144	20240417	174000	639882375	2945	2945	2945	2945	0
145	20240417	173900	639882375	2945	2945	2945	2945	0
146	20240417	173800	639882375	2945	2945	2945	2945	0
147	20240417	173700	639882375	2945	2945	2945	2945	0
148	20240417	173600	639882375	2945	2945	2945	2945	0
149	20240417	173500	639882375	2945	2945	2945	2945	0
150	20240417	173400	639882375	2945	2945	2945	2945	0
151	20240417	173300	639882375	2945	2945	2945	2945	0
152	20240417	173200	639882375	2945	2945	2945	2945	5638
153	20240417	173100	639882375	2945	2945	2945	2945	0
154	20240417	173000	639882375	2945	2945	2945	2945	0
155	20240417	172900	639882375	2945	2945	2945	2945	0
156	20240417	172800	639882375	2945	2945	2945	2945	0
157	20240417	172700	639882375	2945	2945	2945	2945	0
158	20240417	172600	639882375	2945	2945	2945	2945	0
159	20240417	172500	639882375	2945	2945	2945	2945	0
160	20240417	172400	639882375	2945	2945	2945	2945	0
161	20240417	172300	639882375	2945	2945	2945	2945	0
162	20240417	172200	639882375	2945	2945	2945	2945	0
163	20240417	172100	639882375	2945	2945	2945	2945	0
164	20240417	172000	639882375	2945	2945	2945	2945	0
165	20240417	171900	639882375	2945	2945	2945	2945	0
166	20240417	171800	639882375	2945	2945	2945	2945	0
167	20240417	171700	639882375	2945	2945	2945	2945	0
168	20240417	171600	639882375	2945	2945	2945	2945	0
169	20240417	171500	639882375	2945	2945	2945	2945	0
170	20240417	171400	639882375	2945	2945	2945	2945	0
171	20240417	171300	639882375	2945	2945	2945	2945	0
172	20240417	171200	639882375	2945	2945	2945	2945	0
173	20240417	171100	639882375	2945	2945	2945	2945	0
174	20240417	171000	639882375	2945	2945	2945	2945	0
175	20240417	170900	639882375	2945	2945	2945	2945	0
176	20240417	170800	639882375	2945	2945	2945	2945	0
177	20240417	170700	639882375	2945	2945	2945	2945	0
178	20240417	170600	639882375	2945	2945	2945	2945	0
179	20240417	170500	639882375	2945	2945	2945	2945	0
180	20240417	170400	639882375	2945	2945	2945	2945	0
181	20240417	170300	639882375	2945	2945	2945	2945	0
182	20240417	170200	639882375	2945	2945	2945	2945	5638
183	20240417	170100	639882375	2945	2945	2945	2945	0
184	20240417	170000	639882375	2945	2945	2945	2945	0
185	20240417	165900	639882375	2945	2945	2945	2945	0
186	20240417	165800	639882375	2945	2945	2945	2945	0
187	20240417	165700	639882375	2945	2945	2945	2945	0
188	20240417	165600	639882375	2945	2945	2945	2945	0
189	20240417	165500	639882375	2945	2945	2945	2945	0
190	20240417	165400	639882375	2945	2945	2945	2945	0
191	20240417	165300	639882375	2945	2945	2945	2945	0
192	20240417	165200	639882375	2945	2945	2945	2945	0
193	20240417	165100	639882375	2945	2945	2945	2945	0
194	20240417	165000	639882375	2945	2945	2945	2945	0
195	20240417	164900	639882375	2945	2945	2945	2945	0
196	20240417	164800	639882375	2945	2945	2945	2945	0
197	20240417	164700	639882375	2945	2945	2945	2945	0
198	20240417	164600	639882375	2945	2945	2945	2945	0
199	20240417	164500	639882375	2945	2945	2945	2945	0
200	20240417	164400	639882375	2945	2945	2945	2945	0
201	20240417	164300	639882375	2945	2945	2945	2945	0
202	20240417	164200	639882375	2945	2945	2945	2945	0
203	20240417	164100	639882375	2945	2945	2945	2945	0
204	20240417	164000	639882375	2945	2945	2945	2945	0
205	20240417	163900	639882375	2945	2945	2945	2945	0
206	20240417	163800	639882375	2945	2945	2945	2945	0
207	20240417	163700	639882375	2945	2945	2945	2945	0
208	20240417	163600	639882375	2945	2945	2945	2945	0
209	20240417	163500	639882375	2945	2945	2945	2945	0
210	20240417	163400	639882375	2945	2945	2945	2945	0
211	20240417	163300	639882375	2945	2945	2945	2945	0
212	20240417	163200	639882375	2945	2945	2945	2945	5638
213	20240417	163100	639882375	2945	2945	2945	2945	0
214	20240417	163000	639882375	2945	2945	2945	2945	0
215	20240417	162900	639882375	2945	2945	2945	2945	0
216	20240417	162800	639882375	2945	2945	2945	2945	0
217	20240417	162700	639882375	2945	2945	2945	2945	0
218	20240417	162600	639882375	2945	2945	2945	2945	0
219	20240417	162500	639882375	2945	2945	2945	2945	0
220	20240417	162400	639882375	2945	2945	2945	2945	0
221	20240417	162300	639882375	2945	2945	2945	2945	0
222	20240417	162200	639882375	2945	2945	2945	2945	0
223	20240417	162100	639882375	2945	2945	2945	2945	0
224	20240417	162000	639882375	2945	2945	2945	2945	0
225	20240417	161900	639882375	2945	2945	2945	2945	0
226	20240417	161800	639882375	2945	2945	2945	2945	0
227	20240417	161700	639882375	2945	2945	2945	2945	0
228	20240417	161600	639882375	2945	2945	2945	2945	0
229	20240417	161500	639882375	2945	2945	2945	2945	0
230	20240417	161400	639882375	2945	2945	2945	2945	0
231	20240417	161300	639882375	2945	2945	2945	2945	0
232	20240417	161200	639882375	2945	2945	2945	2945	0
233	20240417	161100	639882375	2945	2945	2945	2945	0
234	20240417	161000	639882375	2945	2945	2945	2945	0
235	20240417	160900	639882375	2945	2945	2945	2945	0
236	20240417	160800	639882375	2945	2945	2945	2945	0
237	20240417	160700	639882375	2945	2945	2945	2945	0
238	20240417	160600	639882375	2945	2945	2945	2945	0
239	20240417	160500	639882375	2945	2945	2945	2945	0
240	20240417	160400	639882375	2945	2945	2945	2945	0
241	20240417	160300	639882375	2945	2945	2945	2945	0
242	20240417	160200	639882375	2945	2945	2945	2945	5638
243	20240417	160100	639882375	2945	2945	2945	2945	0
244	20240417	160000	639882375	2945	2945	2945	2945	0
245	20240417	155900	639882375	2945	2945	2945	2945	0
246	20240417	155800	639882375	2945	2945	2945	2945	0
247	20240417	155700	639882375	2945	2945	2945	2945	0
248	20240417	155600	639882375	2945	2945	2945	2945	0
249	20240417	155500	639882375	2945	2945	2945	2945	0
250	20240417	155400	639882375	2945	2945	2945	2945	0
251	20240417	155300	639882375	2945	2945	2945	2945	0
252	20240417	155200	639882375	2945	2945	2945	2945	0
253	20240417	155100	639882375	2945	2945	2945	2945	0
254	20240417	155000	639882375	2945	2945	2945	2945	0
255	20240417	154900	639882375	2945	2945	2945	2945	0
256	20240417	154800	639882375	2945	2945	2945	2945	0
257	20240417	154700	639882375	2945	2945	2945	2945	0
258	20240417	154600	639882375	2945	2945	2945	2945	0
259	20240417	154500	639882375	2945	2945	2945	2945	0
260	20240417	154400	639882375	2945	2945	2945	2945	0
261	20240417	154300	639882375	2945	2945	2945	2945	0
262	20240417	154200	639882375	2945	2945	2945	2945	0
263	20240417	154100	639882375	2945	2945	2945	2945	0
264	20240417	154000	639882375	2945	2945	2945	2945	0
265	20240417	153900	639882375	2945	2945	2945	2945	0
266	20240417	153800	639882375	2945	2945	2945	2945	0
267	20240417	153700	639882375	2945	2945	2945	2945	0
268	20240417	153600	639882375	2945	2945	2945	2945	0
269	20240417	153500	639882375	2945	2945	2945	2945	0
270	20240417	153400	639882375	2945	2945	2945	2945	0
271	20240417	153300	639882375	2945	2945	2945	2945	0
272	20240417	153200	639882375	2945	2945	2945	2945	5638
273	20240417	153100	639882375	2945	2945	2945	2945	0
274	20240417	153000	639882375	2945	2945	2945	2945	5638
275	20240417	152900	623278465	2955	2955	2955	2955	0
276	20240417	152800	623278465	2955	2955	2955	2955	0
277	20240417	152700	623278465	2955	2955	2955	2955	0
278	20240417	152600	623278465	2955	2955	2955	2955	0
279	20240417	152500	623278465	2955	2955	2955	2955	0
280	20240417	152400	623278465	2955	2955	2955	2955	0
281	20240417	152300	623278465	2955	2955	2955	2955	0
282	20240417	152200	623278465	2955	2955	2955	2955	0
283	20240417	152100	623278465	2955	2955	2955	2955	0
284	20240417	152000	623278465	2955	2955	2955	2955	0
285	20240417	151900	623278465	2955	2955	2955	2950	109
286	20240417	151800	622956665	2955	2950	2955	2950	5618
287	20240417	151700	606381450	2950	2950	2950	2940	31
288	20240417	151600	606290140	2945	2950	2950	2940	5494
289	20240417	151500	590133875	2950	2950	2950	2945	303
290	20240417	151400	589241245	2950	2945	2950	2945	67
291	20240417	151300	589043880	2950	2950	2950	2950	12
292	20240417	151200	589008480	2950	2950	2950	2950	13
293	20240417	151100	588970130	2945	2945	2950	2945	51
294	20240417	151000	588819905	2945	2950	2950	2945	1402
295	20240417	150900	584691005	2950	2945	2950	2945	200
296	20240417	150800	584102000	2945	2945	2945	2945	1320
297	20240417	150700	580214600	2945	2950	2950	2945	756
298	20240417	150600	577987770	2950	2950	2950	2950	28
299	20240417	150500	577905170	2950	2950	2950	2950	2
300	20240417	150400	577899270	2950	2955	2955	2950	60
301	20240417	150300	577722220	2955	2950	2955	2950	361
302	20240417	150200	576657165	2950	2950	2950	2950	1227
303	20240417	150100	573037515	2950	2950	2950	2945	2285
304	20240417	150000	566297765	2945	2945	2945	2945	143
305	20240417	145900	565876630	2945	2955	2955	2945	5005
306	20240417	145800	551132665	2950	2950	2950	2950	262
307	20240417	145700	550359765	2950	2960	2960	2950	5043
308	20240417	145600	535481915	2960	2960	2960	2960	35
309	20240417	145500	535378315	2960	2960	2960	2960	0
310	20240417	145400	535378315	2960	2960	2960	2960	52
311	20240417	145300	535224395	2960	2960	2960	2960	17
312	20240417	145200	535174075	2960	2960	2960	2960	5
313	20240417	145100	535159275	2960	2960	2960	2950	424
314	20240417	145000	533906940	2965	2965	2965	2965	2
315	20240417	144900	533901010	2960	2960	2960	2960	678
316	20240417	144800	531894130	2960	2960	2960	2960	100
317	20240417	144700	531598130	2965	2960	2965	2950	46
318	20240417	144600	531462150	2965	2965	2965	2965	0
319	20240417	144500	531462150	2965	2965	2965	2950	6899
320	20240417	144400	511095200	2955	2955	2955	2955	345
321	20240417	144300	510075725	2955	2955	2955	2955	4000
322	20240417	144200	498255725	2965	2965	2965	2965	1
323	20240417	144100	498252760	2960	2960	2960	2960	300
324	20240417	144000	497364760	2965	2965	2965	2965	0
325	20240417	143900	497364760	2965	2965	2965	2965	10
326	20240417	143800	497335110	2955	2965	2965	2955	144
327	20240417	143700	496909570	2965	2965	2965	2965	14
328	20240417	143600	496868060	2965	2960	2965	2960	2
329	20240417	143500	496862135	2965	2965	2965	2965	0
330	20240417	143400	496862135	2965	2960	2965	2960	72
331	20240417	143300	496649005	2960	2965	2965	2960	637
332	20240417	143200	494763205	2965	2965	2965	2965	1
333	20240417	143100	494760240	2965	2965	2965	2965	1
334	20240417	143000	494757275	2965	2965	2965	2965	4
335	20240417	142900	494745415	2965	2965	2965	2965	11
336	20240417	142800	494712800	2965	2965	2965	2965	0
337	20240417	142700	494712800	2965	2960	2965	2960	68
338	20240417	142600	494511255	2955	2960	2960	2955	1267
339	20240417	142500	490764735	2965	2965	2965	2965	0
340	20240417	142400	490764735	2965	2965	2965	2965	2
341	20240417	142300	490758805	2960	2960	2960	2960	280
342	20240417	142200	489930005	2965	2965	2965	2965	1
343	20240417	142100	489927040	2965	2965	2965	2965	0
344	20240417	142000	489927040	2965	2960	2965	2960	7895
345	20240417	141900	466527600	2960	2960	2960	2960	150
346	20240417	141800	466083600	2960	2960	2960	2960	1000
347	20240417	141700	463123600	2955	2955	2955	2955	1824
348	20240417	141600	457733680	2960	2960	2960	2960	256
349	20240417	141500	456975920	2960	2960	2960	2960	116
350	20240417	141400	456632560	2960	2960	2960	2955	41
351	20240417	141300	456511395	2960	2960	2960	2960	0
352	20240417	141200	456511395	2960	2960	2960	2960	0
353	20240417	141100	456511395	2960	2960	2960	2960	1
354	20240417	141000	456508435	2960	2960	2960	2960	0
355	20240417	140900	456508435	2960	2960	2960	2960	0
356	20240417	140800	456508435	2960	2955	2960	2955	105
357	20240417	140700	456197640	2955	2955	2955	2955	0
358	20240417	140600	456197640	2955	2955	2955	2955	0
359	20240417	140500	456197640	2955	2955	2955	2955	455
360	20240417	140400	454853115	2960	2960	2960	2960	1
361	20240417	140300	454850155	2960	2960	2960	2960	0
362	20240417	140200	454850155	2960	2960	2960	2960	0
363	20240417	140100	454850155	2960	2960	2960	2960	1
364	20240417	140000	454847195	2960	2960	2960	2960	0
365	20240417	135900	454847195	2960	2960	2960	2960	9
366	20240417	135800	454820555	2960	2960	2960	2960	0
367	20240417	135700	454820555	2960	2955	2960	2955	11
368	20240417	135600	454788040	2955	2955	2955	2955	0
369	20240417	135500	454788040	2955	2955	2955	2955	0
370	20240417	135400	454788040	2955	2955	2955	2955	0
371	20240417	135300	454788040	2955	2955	2955	2955	506
372	20240417	135200	453292810	2955	2955	2955	2955	583
373	20240417	135100	451570045	2955	2955	2955	2955	3
374	20240417	135000	451561180	2950	2950	2950	2950	0
375	20240417	134900	451561180	2950	2950	2950	2950	1309
376	20240417	134800	447699630	2955	2955	2955	2955	0
377	20240417	134700	447699630	2955	2955	2955	2955	0
378	20240417	134600	447699630	2955	2950	2955	2950	101
379	20240417	134500	447401675	2955	2955	2955	2950	1239
380	20240417	134400	443746430	2955	2955	2955	2955	12
381	20240417	134300	443710970	2955	2955	2960	2955	488
382	20240417	134200	442268925	2955	2955	2960	2950	10945
383	20240417	134100	409975175	2955	2960	2960	2955	6
384	20240417	134000	409957420	2960	2960	2960	2960	12
385	20240417	133900	409921900	2955	2955	2955	2955	20
386	20240417	133800	409862800	2960	2960	2960	2960	0
387	20240417	133700	409862800	2960	2960	2960	2960	310
388	20240417	133600	408945200	2955	2955	2955	2955	75
389	20240417	133500	408723575	2960	2960	2960	2960	4
390	20240417	133400	408711735	2960	2955	2960	2955	126
391	20240417	133300	408339310	2960	2960	2960	2960	0
392	20240417	133200	408339310	2960	2955	2960	2955	12
393	20240417	133100	408303845	2955	2960	2960	2955	51
394	20240417	133000	408153135	2955	2955	2955	2955	372
395	20240417	132900	407053875	2960	2960	2960	2960	15
396	20240417	132800	407009475	2960	2960	2960	2960	0
397	20240417	132700	407009475	2960	2960	2960	2960	17
398	20240417	132600	406959155	2955	2955	2955	2955	0
399	20240417	132500	406959155	2955	2955	2955	2955	1
400	20240417	132400	406956200	2960	2960	2960	2960	2
401	20240417	132300	406950280	2960	2960	2960	2960	0
402	20240417	132200	406950280	2960	2960	2960	2960	50
403	20240417	132100	406802280	2960	2960	2960	2960	0
404	20240417	132000	406802280	2960	2960	2960	2960	4
405	20240417	131900	406790440	2955	2955	2955	2955	551
406	20240417	131800	405162235	2955	2955	2955	2955	39
407	20240417	131700	405046990	2955	2955	2955	2955	5
408	20240417	131600	405032215	2955	2955	2955	2955	0
409	20240417	131500	405032215	2955	2955	2955	2955	0
410	20240417	131400	405032215	2955	2955	2955	2955	0
411	20240417	131300	405032215	2955	2955	2955	2955	543
412	20240417	131200	403427650	2955	2955	2955	2955	531
413	20240417	131100	401858545	2955	2955	2955	2955	0
414	20240417	131000	401858545	2955	2955	2955	2955	2
415	20240417	130900	401852635	2955	2955	2955	2955	0
416	20240417	130800	401852635	2955	2955	2955	2955	0
417	20240417	130700	401852635	2955	2955	2955	2955	0
418	20240417	130600	401852635	2955	2955	2955	2955	58
419	20240417	130500	401681245	2960	2960	2960	2960	263
420	20240417	130400	400902765	2960	2960	2960	2960	692
421	20240417	130300	398854445	2960	2960	2960	2960	951
422	20240417	130200	396039485	2955	2955	2955	2955	0
423	20240417	130100	396039485	2955	2955	2955	2955	0
424	20240417	130000	396039485	2955	2955	2960	2955	14
425	20240417	125900	395998110	2960	2960	2960	2960	165
426	20240417	125800	395509710	2960	2960	2960	2960	10
427	20240417	125700	395480110	2960	2960	2960	2960	0
428	20240417	125600	395480110	2960	2960	2960	2960	1
429	20240417	125500	395477150	2960	2955	2960	2955	102
430	20240417	125400	395175730	2960	2960	2960	2960	101
431	20240417	125300	394876770	2955	2955	2955	2955	165
432	20240417	125200	394389195	2950	2950	2950	2950	0
433	20240417	125100	394389195	2950	2950	2950	2950	0
434	20240417	125000	394389195	2950	2950	2950	2950	0
435	20240417	124900	394389195	2950	2950	2950	2950	1
436	20240417	124800	394386245	2960	2960	2960	2960	10
437	20240417	124700	394356645	2960	2960	2960	2960	0
438	20240417	124600	394356645	2960	2950	2960	2950	78
439	20240417	124500	394126525	2955	2955	2955	2955	0
440	20240417	124400	394126525	2955	2960	2960	2955	3266
441	20240417	124300	384475485	2955	2955	2955	2955	312
442	20240417	124200	383553525	2955	2955	2955	2955	0
443	20240417	124100	383553525	2955	2955	2955	2955	0
444	20240417	124000	383553525	2955	2955	2955	2955	0
445	20240417	123900	383553525	2955	2955	2955	2955	1
446	20240417	123800	383550570	2955	2955	2955	2955	0
447	20240417	123700	383550570	2955	2955	2955	2955	52
448	20240417	123600	383396910	2955	2955	2955	2955	5
449	20240417	123500	383382135	2955	2955	2955	2955	0
450	20240417	123400	383382135	2955	2955	2955	2955	20
451	20240417	123300	383323035	2955	2955	2955	2955	0
452	20240417	123200	383323035	2955	2955	2955	2955	0
453	20240417	123100	383323035	2955	2960	2960	2955	70
454	20240417	123000	383116085	2955	2955	2955	2955	139
455	20240417	122900	382705340	2955	2955	2955	2955	0
456	20240417	122800	382705340	2955	2955	2955	2955	400
457	20240417	122700	381523340	2960	2960	2960	2960	0
458	20240417	122600	381523340	2960	2960	2960	2960	1000
459	20240417	122500	378563340	2960	2960	2960	2960	1002
460	20240417	122400	375597420	2960	2960	2960	2960	0
461	20240417	122300	375597420	2960	2960	2960	2960	53
462	20240417	122200	375440540	2960	2960	2960	2960	1
463	20240417	122100	375437580	2960	2960	2960	2960	76
464	20240417	122000	375212620	2960	2960	2960	2960	0
465	20240417	121900	375212620	2960	2960	2960	2960	1
466	20240417	121800	375209660	2960	2960	2960	2960	5
467	20240417	121700	375194860	2960	2960	2960	2960	4
468	20240417	121600	375183020	2960	2960	2960	2960	340
469	20240417	121500	374176620	2960	2960	2960	2960	0
470	20240417	121400	374176620	2960	2960	2960	2960	0
471	20240417	121300	374176620	2960	2960	2960	2960	0
472	20240417	121200	374176620	2960	2960	2960	2960	1
473	20240417	121100	374173660	2960	2960	2960	2960	2020
474	20240417	121000	368194460	2960	2960	2960	2960	0
475	20240417	120900	368194460	2960	2960	2960	2960	864
476	20240417	120800	365637020	2955	2955	2955	2955	100
477	20240417	120700	365341520	2955	2955	2955	2955	0
478	20240417	120600	365341520	2955	2955	2955	2955	0
479	20240417	120500	365341520	2955	2955	2955	2955	304
480	20240417	120400	364443200	2950	2950	2950	2950	168
481	20240417	120300	363947600	2955	2955	2955	2955	10
482	20240417	120200	363918050	2955	2955	2955	2955	1502
483	20240417	120100	359479640	2950	2950	2950	2950	682
484	20240417	120000	357467740	2955	2955	2955	2955	10
485	20240417	115900	357438190	2955	2955	2955	2955	143
486	20240417	115800	357015625	2960	2960	2960	2960	327
487	20240417	115700	356047705	2955	2955	2955	2955	539
488	20240417	115600	354454960	2955	2955	2955	2955	84
489	20240417	115500	354206740	2955	2955	2955	2955	51
490	20240417	115400	354056035	2950	2950	2950	2950	0
491	20240417	115300	354056035	2950	2950	2950	2950	1068
492	20240417	115200	350905435	2950	2950	2950	2950	0
493	20240417	115100	350905435	2950	2950	2950	2950	98
494	20240417	115000	350616335	2950	2950	2950	2950	588
495	20240417	114900	348881735	2955	2955	2955	2955	0
496	20240417	114800	348881735	2955	2955	2955	2955	5
497	20240417	114700	348866960	2955	2955	2955	2955	0
498	20240417	114600	348866960	2955	2955	2955	2955	0
499	20240417	114500	348866960	2955	2955	2955	2955	0
500	20240417	114400	348866960	2955	2955	2955	2955	0
501	20240417	114300	348866960	2955	2955	2955	2955	0
502	20240417	114200	348866960	2955	2955	2955	2955	248
503	20240417	114100	348134120	2955	2955	2955	2955	107
504	20240417	114000	347817935	2955	2955	2955	2955	17
505	20240417	113900	347767700	2950	2950	2950	2945	997
506	20240417	113800	344830250	2950	2950	2950	2950	44
507	20240417	113700	344700450	2950	2950	2950	2950	3147
508	20240417	113600	335416800	2950	2950	2950	2950	599
509	20240417	113500	333649750	2955	2955	2955	2955	0
510	20240417	113400	333649750	2955	2955	2955	2955	621
511	20240417	113300	331814695	2955	2955	2955	2955	0
512	20240417	113200	331814695	2955	2955	2955	2955	228
513	20240417	113100	331140955	2960	2960	2960	2960	5
514	20240417	113000	331126155	2960	2960	2960	2960	1
515	20240417	112900	331123195	2960	2955	2960	2955	52
516	20240417	112800	330969360	2955	2955	2955	2955	700
517	20240417	112700	328900860	2955	2955	2955	2955	1
518	20240417	112600	328897905	2955	2955	2955	2955	4
519	20240417	112500	328886085	2950	2950	2950	2950	37
520	20240417	112400	328776935	2955	2955	2955	2955	3
521	20240417	112300	328768070	2955	2955	2955	2955	94
522	20240417	112200	328490300	2955	2955	2955	2955	60
523	20240417	112100	328313000	2960	2960	2960	2960	2
524	20240417	112000	328307080	2960	2960	2960	2960	1
525	20240417	111900	328304120	2960	2960	2960	2960	75
526	20240417	111800	328082120	2950	2950	2950	2950	0
527	20240417	111700	328082120	2950	2955	2955	2950	100
528	20240417	111600	327787115	2950	2950	2950	2950	132
529	20240417	111500	327397715	2950	2950	2950	2950	0
530	20240417	111400	327397715	2950	2950	2950	2950	100
531	20240417	111300	327102715	2950	2950	2950	2950	634
532	20240417	111200	325232415	2950	2955	2955	2950	534
533	20240417	111100	323655360	2950	2950	2950	2950	263
534	20240417	111000	322879510	2955	2955	2955	2955	50
535	20240417	110900	322731760	2955	2955	2955	2955	825
536	20240417	110800	320293885	2955	2960	2960	2955	200
537	20240417	110700	319702880	2955	2960	2960	2955	538
538	20240417	110600	318113080	2955	2955	2955	2955	37
539	20240417	110500	318003745	2955	2960	2960	2955	39
540	20240417	110400	317888355	2960	2960	2960	2960	3
541	20240417	110300	317879475	2955	2955	2955	2955	490
542	20240417	110200	316431525	2955	2955	2955	2955	0
543	20240417	110100	316431525	2955	2955	2955	2955	1888
544	20240417	110000	310852485	2960	2960	2960	2960	53
545	20240417	105900	310695605	2960	2960	2960	2960	250
546	20240417	105800	309955605	2960	2955	2960	2955	16
547	20240417	105700	309908310	2955	2955	2955	2955	0
548	20240417	105600	309908310	2955	2955	2955	2955	143
549	20240417	105500	309485745	2960	2960	2960	2960	11
550	20240417	105400	309453185	2960	2960	2960	2960	79
551	20240417	105300	309219345	2960	2960	2960	2960	2
552	20240417	105200	309213425	2960	2955	2960	2955	102
553	20240417	105100	308912005	2955	2955	2955	2955	211
554	20240417	105000	308288500	2955	2955	2955	2955	640
555	20240417	104900	306397300	2955	2955	2955	2955	500
556	20240417	104800	304919800	2960	2960	2960	2960	2
557	20240417	104700	304913880	2960	2960	2960	2960	4747
558	20240417	104600	290862760	2960	2960	2960	2960	10
559	20240417	104500	290833160	2965	2965	2965	2965	412
560	20240417	104400	289611580	2965	2965	2965	2965	90
561	20240417	104300	289344730	2965	2965	2965	2965	5243
562	20240417	104200	273799235	2965	2965	2965	2965	10
563	20240417	104100	273769585	2965	2965	2965	2965	2
564	20240417	104000	273763655	2960	2960	2960	2960	1160
565	20240417	103900	270330055	2955	2960	2960	2955	52
566	20240417	103800	270176140	2960	2960	2960	2960	13
567	20240417	103700	270137660	2960	2960	2960	2960	156
568	20240417	103600	269675900	2960	2960	2960	2960	201
569	20240417	103500	269080940	2965	2965	2965	2965	25
570	20240417	103400	269006815	2965	2965	2965	2965	3
571	20240417	103300	268997920	2965	2965	2965	2965	10
572	20240417	103200	268968270	2965	2965	2965	2965	11
573	20240417	103100	268935655	2960	2960	2960	2960	1273
574	20240417	103000	265167575	2960	2960	2960	2960	50
575	20240417	102900	265019575	2960	2960	2960	2960	1177
576	20240417	102800	261535655	2960	2960	2960	2960	0
577	20240417	102700	261535655	2960	2955	2960	2955	17
578	20240417	102600	261485415	2955	2960	2960	2955	277
579	20240417	102500	260666870	2960	2960	2960	2960	0
580	20240417	102400	260666870	2960	2960	2960	2960	1
581	20240417	102300	260663910	2960	2960	2960	2960	1
582	20240417	102200	260660950	2955	2955	2955	2955	1279
583	20240417	102100	256881505	2955	2955	2955	2955	201
584	20240417	102000	256287550	2955	2955	2955	2955	40
585	20240417	101900	256169350	2945	2945	2945	2945	767
586	20240417	101800	253910535	2955	2945	2955	2945	1050
587	20240417	101700	250818275	2950	2950	2955	2950	330
588	20240417	101600	249844770	2955	2945	2955	2940	1020
589	20240417	101500	246845680	2940	2940	2945	2940	3187
590	20240417	101400	237468490	2940	2940	2940	2940	803
591	20240417	101300	235107670	2940	2950	2950	2940	12158
592	20240417	101200	199334240	2955	2960	2960	2955	2227
593	20240417	101100	192753435	2960	2960	2960	2960	13
594	20240417	101000	192714955	2955	2960	2960	2955	17
595	20240417	100900	192664705	2960	2965	2965	2960	1511
596	20240417	100800	188192140	2965	2965	2970	2965	1019
597	20240417	100700	185170740	2965	2970	2970	2965	13
598	20240417	100600	185132135	2965	2970	2970	2965	451
599	20240417	100500	183794910	2965	2970	2970	2965	2
600	20240417	100400	183788975	2970	2970	2970	2970	5
601	20240417	100300	183774125	2970	2965	2970	2965	683
602	20240417	100200	181748970	2965	2960	2970	2960	88
603	20240417	100100	181488045	2970	2970	2970	2970	45
604	20240417	100000	181354395	2970	2970	2970	2965	530
605	20240417	095900	179782905	2970	2965	2970	2965	738
606	20240417	095800	177594640	2965	2965	2965	2965	202
607	20240417	095700	176995710	2965	2965	2965	2965	20
608	20240417	095600	176936410	2965	2970	2970	2965	4
609	20240417	095500	176924535	2965	2965	2965	2965	110
610	20240417	095400	176598385	2970	2970	2970	2970	20
611	20240417	095300	176538985	2965	2960	2965	2960	1910
612	20240417	095200	170885380	2960	2960	2960	2960	100
613	20240417	095100	170589380	2960	2960	2960	2960	20
614	20240417	095000	170530180	2960	2965	2965	2960	798
615	20240417	094900	168164255	2965	2965	2965	2965	1063
616	20240417	094800	165012460	2970	2965	2970	2965	274
617	20240417	094700	164200045	2965	2965	2965	2965	662
618	20240417	094600	162237215	2965	2965	2965	2965	526
619	20240417	094500	160677625	2960	2960	2965	2960	254
620	20240417	094400	159925365	2960	2965	2965	2960	1611
621	20240417	094300	155156710	2965	2965	2965	2965	75
622	20240417	094200	154934335	2965	2965	2965	2965	66
623	20240417	094100	154738645	2965	2965	2965	2965	6
624	20240417	094000	154720855	2965	2965	2965	2955	415
625	20240417	093900	153492320	2965	2970	2970	2965	812
626	20240417	093800	151084430	2970	2970	2970	2970	604
627	20240417	093700	149290550	2970	2960	2970	2960	15240
628	20240417	093600	104141740	2955	2955	2955	2955	100
629	20240417	093500	103846240	2955	2960	2960	2955	1100
630	20240417	093400	100595240	2960	2960	2960	2960	11
631	20240417	093300	100562680	2960	2960	2960	2960	1
632	20240417	093200	100559720	2955	2955	2955	2955	1259
633	20240417	093100	96839375	2950	2955	2955	2950	366
634	20240417	093000	95759670	2955	2960	2960	2955	22
635	20240417	092900	95694630	2960	2960	2960	2960	200
636	20240417	092800	95102630	2955	2955	2955	2955	3131
637	20240417	092700	85850525	2960	2960	2960	2960	1
638	20240417	092600	85847565	2955	2960	2960	2955	161
639	20240417	092500	85371775	2960	2960	2960	2960	172
640	20240417	092400	84862655	2960	2955	2960	2955	115
641	20240417	092300	84522755	2960	2955	2960	2955	129
642	20240417	092200	84140920	2960	2955	2960	2950	7181
643	20240417	092100	62955390	2960	2955	2960	2955	52
644	20240417	092000	62801720	2955	2960	2960	2955	20
645	20240417	091900	62742555	2955	2955	2955	2955	650
646	20240417	091800	60821805	2955	2955	2955	2955	78
647	20240417	091700	60591315	2960	2960	2960	2960	23
648	20240417	091600	60523235	2955	2955	2955	2950	740
649	20240417	091500	58336540	2950	2950	2955	2950	697
650	20240417	091400	56280380	2950	2955	2955	2950	506
651	20240417	091300	54787650	2945	2955	2960	2945	225
652	20240417	091200	54124670	2955	2955	2955	2945	618
653	20240417	091100	52303535	2955	2955	2960	2955	465
654	20240417	091000	50927685	2955	2955	2960	2955	149
655	20240417	090900	50486780	2955	2940	2955	2940	375
656	20240417	090800	49381655	2955	2950	2955	2950	30
657	20240417	090700	49293020	2935	2935	2935	2935	0
658	20240417	090600	49293020	2935	2945	2945	2935	47
659	20240417	090500	49154885	2940	2960	2960	2930	8292
660	20240417	090400	24775950	2960	2960	2960	2960	547
661	20240417	090300	23156830	2960	2960	2960	2960	310
662	20240417	090200	22239230	2960	2960	2960	2960	22
663	20240417	090100	22174110	2955	2960	2960	2955	1245
664	20240417	090000	18489160	2965	2940	2965	2940	6265