KissMeData/472850/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	211000	564817850	5340	5340	5340	5340	1434
3	20240417	210900	564817850	5340	5340	5340	5340	0
4	20240417	210800	564817850	5340	5340	5340	5340	0
5	20240417	210700	564817850	5340	5340	5340	5340	0
6	20240417	210600	564817850	5340	5340	5340	5340	0
7	20240417	210500	564817850	5340	5340	5340	5340	0
8	20240417	210400	564817850	5340	5340	5340	5340	0
9	20240417	210300	564817850	5340	5340	5340	5340	0
10	20240417	210200	564817850	5340	5340	5340	5340	0
11	20240417	210100	564817850	5340	5340	5340	5340	0
12	20240417	210000	564817850	5340	5340	5340	5340	0
13	20240417	205900	564817850	5340	5340	5340	5340	0
14	20240417	205800	564817850	5340	5340	5340	5340	0
15	20240417	205700	564817850	5340	5340	5340	5340	0
16	20240417	205600	564817850	5340	5340	5340	5340	0
17	20240417	205500	564817850	5340	5340	5340	5340	0
18	20240417	205400	564817850	5340	5340	5340	5340	0
19	20240417	205300	564817850	5340	5340	5340	5340	0
20	20240417	205200	564817850	5340	5340	5340	5340	0
21	20240417	205100	564817850	5340	5340	5340	5340	0
22	20240417	205000	564817850	5340	5340	5340	5340	0
23	20240417	204900	564817850	5340	5340	5340	5340	0
24	20240417	204800	564817850	5340	5340	5340	5340	0
25	20240417	204700	564817850	5340	5340	5340	5340	0
26	20240417	204600	564817850	5340	5340	5340	5340	0
27	20240417	204500	564817850	5340	5340	5340	5340	0
28	20240417	204400	564817850	5340	5340	5340	5340	0
29	20240417	204300	564817850	5340	5340	5340	5340	0
30	20240417	204200	564817850	5340	5340	5340	5340	0
31	20240417	204100	564817850	5340	5340	5340	5340	0
32	20240417	204000	564817850	5340	5340	5340	5340	1434
33	20240417	203900	564817850	5340	5340	5340	5340	0
34	20240417	203800	564817850	5340	5340	5340	5340	0
35	20240417	203700	564817850	5340	5340	5340	5340	0
36	20240417	203600	564817850	5340	5340	5340	5340	0
37	20240417	203500	564817850	5340	5340	5340	5340	0
38	20240417	203400	564817850	5340	5340	5340	5340	0
39	20240417	203300	564817850	5340	5340	5340	5340	0
40	20240417	203200	564817850	5340	5340	5340	5340	0
41	20240417	203100	564817850	5340	5340	5340	5340	0
42	20240417	203000	564817850	5340	5340	5340	5340	0
43	20240417	202900	564817850	5340	5340	5340	5340	0
44	20240417	202800	564817850	5340	5340	5340	5340	0
45	20240417	202700	564817850	5340	5340	5340	5340	0
46	20240417	202600	564817850	5340	5340	5340	5340	0
47	20240417	202500	564817850	5340	5340	5340	5340	0
48	20240417	202400	564817850	5340	5340	5340	5340	0
49	20240417	202300	564817850	5340	5340	5340	5340	0
50	20240417	202200	564817850	5340	5340	5340	5340	0
51	20240417	202100	564817850	5340	5340	5340	5340	0
52	20240417	202000	564817850	5340	5340	5340	5340	0
53	20240417	201900	564817850	5340	5340	5340	5340	0
54	20240417	201800	564817850	5340	5340	5340	5340	0
55	20240417	201700	564817850	5340	5340	5340	5340	0
56	20240417	201600	564817850	5340	5340	5340	5340	0
57	20240417	201500	564817850	5340	5340	5340	5340	0
58	20240417	201400	564817850	5340	5340	5340	5340	0
59	20240417	201300	564817850	5340	5340	5340	5340	0
60	20240417	201200	564817850	5340	5340	5340	5340	0
61	20240417	201100	564817850	5340	5340	5340	5340	0
62	20240417	201000	564817850	5340	5340	5340	5340	1434
63	20240417	200900	564817850	5340	5340	5340	5340	0
64	20240417	200800	564817850	5340	5340	5340	5340	0
65	20240417	200700	564817850	5340	5340	5340	5340	0
66	20240417	200600	564817850	5340	5340	5340	5340	0
67	20240417	200500	564817850	5340	5340	5340	5340	0
68	20240417	200400	564817850	5340	5340	5340	5340	0
69	20240417	200300	564817850	5340	5340	5340	5340	0
70	20240417	200200	564817850	5340	5340	5340	5340	0
71	20240417	200100	564817850	5340	5340	5340	5340	0
72	20240417	200000	564817850	5340	5340	5340	5340	0
73	20240417	195900	564817850	5340	5340	5340	5340	0
74	20240417	195800	564817850	5340	5340	5340	5340	0
75	20240417	195700	564817850	5340	5340	5340	5340	0
76	20240417	195600	564817850	5340	5340	5340	5340	0
77	20240417	195500	564817850	5340	5340	5340	5340	0
78	20240417	195400	564817850	5340	5340	5340	5340	0
79	20240417	195300	564817850	5340	5340	5340	5340	0
80	20240417	195200	564817850	5340	5340	5340	5340	0
81	20240417	195100	564817850	5340	5340	5340	5340	0
82	20240417	195000	564817850	5340	5340	5340	5340	0
83	20240417	194900	564817850	5340	5340	5340	5340	0
84	20240417	194800	564817850	5340	5340	5340	5340	0
85	20240417	194700	564817850	5340	5340	5340	5340	0
86	20240417	194600	564817850	5340	5340	5340	5340	0
87	20240417	194500	564817850	5340	5340	5340	5340	0
88	20240417	194400	564817850	5340	5340	5340	5340	0
89	20240417	194300	564817850	5340	5340	5340	5340	0
90	20240417	194200	564817850	5340	5340	5340	5340	0
91	20240417	194100	564817850	5340	5340	5340	5340	0
92	20240417	194000	564817850	5340	5340	5340	5340	1434
93	20240417	193900	564817850	5340	5340	5340	5340	0
94	20240417	193800	564817850	5340	5340	5340	5340	0
95	20240417	193700	564817850	5340	5340	5340	5340	0
96	20240417	193600	564817850	5340	5340	5340	5340	0
97	20240417	193500	564817850	5340	5340	5340	5340	0
98	20240417	193400	564817850	5340	5340	5340	5340	0
99	20240417	193300	564817850	5340	5340	5340	5340	0
100	20240417	193200	564817850	5340	5340	5340	5340	0
101	20240417	193100	564817850	5340	5340	5340	5340	0
102	20240417	193000	564817850	5340	5340	5340	5340	0
103	20240417	192900	564817850	5340	5340	5340	5340	0
104	20240417	192800	564817850	5340	5340	5340	5340	0
105	20240417	192700	564817850	5340	5340	5340	5340	0
106	20240417	192600	564817850	5340	5340	5340	5340	0
107	20240417	192500	564817850	5340	5340	5340	5340	0
108	20240417	192400	564817850	5340	5340	5340	5340	0
109	20240417	192300	564817850	5340	5340	5340	5340	0
110	20240417	192200	564817850	5340	5340	5340	5340	0
111	20240417	192100	564817850	5340	5340	5340	5340	0
112	20240417	192000	564817850	5340	5340	5340	5340	0
113	20240417	191900	564817850	5340	5340	5340	5340	0
114	20240417	191800	564817850	5340	5340	5340	5340	0
115	20240417	191700	564817850	5340	5340	5340	5340	0
116	20240417	191600	564817850	5340	5340	5340	5340	0
117	20240417	191500	564817850	5340	5340	5340	5340	0
118	20240417	191400	564817850	5340	5340	5340	5340	0
119	20240417	191300	564817850	5340	5340	5340	5340	0
120	20240417	191200	564817850	5340	5340	5340	5340	0
121	20240417	191100	564817850	5340	5340	5340	5340	0
122	20240417	191000	564817850	5340	5340	5340	5340	1434
123	20240417	190900	564817850	5340	5340	5340	5340	0
124	20240417	190800	564817850	5340	5340	5340	5340	0
125	20240417	190700	564817850	5340	5340	5340	5340	0
126	20240417	190600	564817850	5340	5340	5340	5340	0
127	20240417	190500	564817850	5340	5340	5340	5340	0
128	20240417	190400	564817850	5340	5340	5340	5340	0
129	20240417	190300	564817850	5340	5340	5340	5340	0
130	20240417	190200	564817850	5340	5340	5340	5340	0
131	20240417	190100	564817850	5340	5340	5340	5340	0
132	20240417	190000	564817850	5340	5340	5340	5340	0
133	20240417	185900	564817850	5340	5340	5340	5340	0
134	20240417	185800	564817850	5340	5340	5340	5340	0
135	20240417	185700	564817850	5340	5340	5340	5340	0
136	20240417	185600	564817850	5340	5340	5340	5340	0
137	20240417	185500	564817850	5340	5340	5340	5340	0
138	20240417	185400	564817850	5340	5340	5340	5340	0
139	20240417	185300	564817850	5340	5340	5340	5340	0
140	20240417	185200	564817850	5340	5340	5340	5340	0
141	20240417	185100	564817850	5340	5340	5340	5340	0
142	20240417	185000	564817850	5340	5340	5340	5340	0
143	20240417	184900	564817850	5340	5340	5340	5340	0
144	20240417	184800	564817850	5340	5340	5340	5340	0
145	20240417	184700	564817850	5340	5340	5340	5340	0
146	20240417	184600	564817850	5340	5340	5340	5340	0
147	20240417	184500	564817850	5340	5340	5340	5340	0
148	20240417	184400	564817850	5340	5340	5340	5340	0
149	20240417	184300	564817850	5340	5340	5340	5340	0
150	20240417	184200	564817850	5340	5340	5340	5340	0
151	20240417	184100	564817850	5340	5340	5340	5340	0
152	20240417	184000	564817850	5340	5340	5340	5340	1434
153	20240417	183900	564817850	5340	5340	5340	5340	0
154	20240417	183800	564817850	5340	5340	5340	5340	0
155	20240417	183700	564817850	5340	5340	5340	5340	0
156	20240417	183600	564817850	5340	5340	5340	5340	0
157	20240417	183500	564817850	5340	5340	5340	5340	0
158	20240417	183400	564817850	5340	5340	5340	5340	0
159	20240417	183300	564817850	5340	5340	5340	5340	0
160	20240417	183200	564817850	5340	5340	5340	5340	0
161	20240417	183100	564817850	5340	5340	5340	5340	0
162	20240417	183000	564817850	5340	5340	5340	5340	0
163	20240417	182900	564817850	5340	5340	5340	5340	0
164	20240417	182800	564817850	5340	5340	5340	5340	0
165	20240417	182700	564817850	5340	5340	5340	5340	0
166	20240417	182600	564817850	5340	5340	5340	5340	0
167	20240417	182500	564817850	5340	5340	5340	5340	0
168	20240417	182400	564817850	5340	5340	5340	5340	0
169	20240417	182300	564817850	5340	5340	5340	5340	0
170	20240417	182200	564817850	5340	5340	5340	5340	0
171	20240417	182100	564817850	5340	5340	5340	5340	0
172	20240417	182000	564817850	5340	5340	5340	5340	0
173	20240417	181900	564817850	5340	5340	5340	5340	0
174	20240417	181800	564817850	5340	5340	5340	5340	0
175	20240417	181700	564817850	5340	5340	5340	5340	0
176	20240417	181600	564817850	5340	5340	5340	5340	0
177	20240417	181500	564817850	5340	5340	5340	5340	0
178	20240417	181400	564817850	5340	5340	5340	5340	0
179	20240417	181300	564817850	5340	5340	5340	5340	0
180	20240417	181200	564817850	5340	5340	5340	5340	0
181	20240417	181100	564817850	5340	5340	5340	5340	0
182	20240417	181000	564817850	5340	5340	5340	5340	1434
183	20240417	180900	564817850	5340	5340	5340	5340	0
184	20240417	180800	564817850	5340	5340	5340	5340	0
185	20240417	180700	564817850	5340	5340	5340	5340	0
186	20240417	180600	564817850	5340	5340	5340	5340	0
187	20240417	180500	564817850	5340	5340	5340	5340	0
188	20240417	180400	564817850	5340	5340	5340	5340	0
189	20240417	180300	564817850	5340	5340	5340	5340	0
190	20240417	180200	564817850	5340	5340	5340	5340	0
191	20240417	180100	564817850	5340	5340	5340	5340	0
192	20240417	180000	564817850	5340	5340	5340	5340	0
193	20240417	175900	564817850	5340	5340	5340	5340	0
194	20240417	175800	564817850	5340	5340	5340	5340	0
195	20240417	175700	564817850	5340	5340	5340	5340	0
196	20240417	175600	564817850	5340	5340	5340	5340	0
197	20240417	175500	564817850	5340	5340	5340	5340	0
198	20240417	175400	564817850	5340	5340	5340	5340	0
199	20240417	175300	564817850	5340	5340	5340	5340	0
200	20240417	175200	564817850	5340	5340	5340	5340	0
201	20240417	175100	564817850	5340	5340	5340	5340	0
202	20240417	175000	564817850	5340	5340	5340	5340	0
203	20240417	174900	564817850	5340	5340	5340	5340	0
204	20240417	174800	564817850	5340	5340	5340	5340	0
205	20240417	174700	564817850	5340	5340	5340	5340	0
206	20240417	174600	564817850	5340	5340	5340	5340	0
207	20240417	174500	564817850	5340	5340	5340	5340	0
208	20240417	174400	564817850	5340	5340	5340	5340	0
209	20240417	174300	564817850	5340	5340	5340	5340	0
210	20240417	174200	564817850	5340	5340	5340	5340	0
211	20240417	174100	564817850	5340	5340	5340	5340	0
212	20240417	174000	564817850	5340	5340	5340	5340	1434
213	20240417	173900	564817850	5340	5340	5340	5340	0
214	20240417	173800	564817850	5340	5340	5340	5340	0
215	20240417	173700	564817850	5340	5340	5340	5340	0
216	20240417	173600	564817850	5340	5340	5340	5340	0
217	20240417	173500	564817850	5340	5340	5340	5340	0
218	20240417	173400	564817850	5340	5340	5340	5340	0
219	20240417	173300	564817850	5340	5340	5340	5340	0
220	20240417	173200	564817850	5340	5340	5340	5340	0
221	20240417	173100	564817850	5340	5340	5340	5340	0
222	20240417	173000	564817850	5340	5340	5340	5340	0
223	20240417	172900	564817850	5340	5340	5340	5340	0
224	20240417	172800	564817850	5340	5340	5340	5340	0
225	20240417	172700	564817850	5340	5340	5340	5340	0
226	20240417	172600	564817850	5340	5340	5340	5340	0
227	20240417	172500	564817850	5340	5340	5340	5340	0
228	20240417	172400	564817850	5340	5340	5340	5340	0
229	20240417	172300	564817850	5340	5340	5340	5340	0
230	20240417	172200	564817850	5340	5340	5340	5340	0
231	20240417	172100	564817850	5340	5340	5340	5340	0
232	20240417	172000	564817850	5340	5340	5340	5340	0
233	20240417	171900	564817850	5340	5340	5340	5340	0
234	20240417	171800	564817850	5340	5340	5340	5340	0
235	20240417	171700	564817850	5340	5340	5340	5340	0
236	20240417	171600	564817850	5340	5340	5340	5340	0
237	20240417	171500	564817850	5340	5340	5340	5340	0
238	20240417	171400	564817850	5340	5340	5340	5340	0
239	20240417	171300	564817850	5340	5340	5340	5340	0
240	20240417	171200	564817850	5340	5340	5340	5340	0
241	20240417	171100	564817850	5340	5340	5340	5340	0
242	20240417	171000	564817850	5340	5340	5340	5340	1434
243	20240417	170900	564817850	5340	5340	5340	5340	0
244	20240417	170800	564817850	5340	5340	5340	5340	0
245	20240417	170700	564817850	5340	5340	5340	5340	0
246	20240417	170600	564817850	5340	5340	5340	5340	0
247	20240417	170500	564817850	5340	5340	5340	5340	0
248	20240417	170400	564817850	5340	5340	5340	5340	0
249	20240417	170300	564817850	5340	5340	5340	5340	0
250	20240417	170200	564817850	5340	5340	5340	5340	0
251	20240417	170100	564817850	5340	5340	5340	5340	0
252	20240417	170000	564817850	5340	5340	5340	5340	0
253	20240417	165900	564817850	5340	5340	5340	5340	0
254	20240417	165800	564817850	5340	5340	5340	5340	0
255	20240417	165700	564817850	5340	5340	5340	5340	0
256	20240417	165600	564817850	5340	5340	5340	5340	0
257	20240417	165500	564817850	5340	5340	5340	5340	0
258	20240417	165400	564817850	5340	5340	5340	5340	0
259	20240417	165300	564817850	5340	5340	5340	5340	0
260	20240417	165200	564817850	5340	5340	5340	5340	0
261	20240417	165100	564817850	5340	5340	5340	5340	0
262	20240417	165000	564817850	5340	5340	5340	5340	0
263	20240417	164900	564817850	5340	5340	5340	5340	0
264	20240417	164800	564817850	5340	5340	5340	5340	0
265	20240417	164700	564817850	5340	5340	5340	5340	0
266	20240417	164600	564817850	5340	5340	5340	5340	0
267	20240417	164500	564817850	5340	5340	5340	5340	0
268	20240417	164400	564817850	5340	5340	5340	5340	0
269	20240417	164300	564817850	5340	5340	5340	5340	0
270	20240417	164200	564817850	5340	5340	5340	5340	0
271	20240417	164100	564817850	5340	5340	5340	5340	0
272	20240417	164000	564817850	5340	5340	5340	5340	1434
273	20240417	163900	564817850	5340	5340	5340	5340	0
274	20240417	163800	564817850	5340	5340	5340	5340	0
275	20240417	163700	564817850	5340	5340	5340	5340	0
276	20240417	163600	564817850	5340	5340	5340	5340	0
277	20240417	163500	564817850	5340	5340	5340	5340	0
278	20240417	163400	564817850	5340	5340	5340	5340	0
279	20240417	163300	564817850	5340	5340	5340	5340	0
280	20240417	163200	564817850	5340	5340	5340	5340	0
281	20240417	163100	564817850	5340	5340	5340	5340	0
282	20240417	163000	564817850	5340	5340	5340	5340	0
283	20240417	162900	564817850	5340	5340	5340	5340	0
284	20240417	162800	564817850	5340	5340	5340	5340	0
285	20240417	162700	564817850	5340	5340	5340	5340	0
286	20240417	162600	564817850	5340	5340	5340	5340	0
287	20240417	162500	564817850	5340	5340	5340	5340	0
288	20240417	162400	564817850	5340	5340	5340	5340	0
289	20240417	162300	564817850	5340	5340	5340	5340	0
290	20240417	162200	564817850	5340	5340	5340	5340	0
291	20240417	162100	564817850	5340	5340	5340	5340	0
292	20240417	162000	564817850	5340	5340	5340	5340	0
293	20240417	161900	564817850	5340	5340	5340	5340	0
294	20240417	161800	564817850	5340	5340	5340	5340	0
295	20240417	161700	564817850	5340	5340	5340	5340	0
296	20240417	161600	564817850	5340	5340	5340	5340	0
297	20240417	161500	564817850	5340	5340	5340	5340	0
298	20240417	161400	564817850	5340	5340	5340	5340	0
299	20240417	161300	564817850	5340	5340	5340	5340	0
300	20240417	161200	564817850	5340	5340	5340	5340	0
301	20240417	161100	564817850	5340	5340	5340	5340	0
302	20240417	161000	564817850	5340	5340	5340	5340	1434
303	20240417	160900	564817850	5340	5340	5340	5340	0
304	20240417	160800	564817850	5340	5340	5340	5340	0
305	20240417	160700	564817850	5340	5340	5340	5340	0
306	20240417	160600	564817850	5340	5340	5340	5340	0
307	20240417	160500	564817850	5340	5340	5340	5340	0
308	20240417	160400	564817850	5340	5340	5340	5340	0
309	20240417	160300	564817850	5340	5340	5340	5340	0
310	20240417	160200	564817850	5340	5340	5340	5340	0
311	20240417	160100	564817850	5340	5340	5340	5340	0
312	20240417	160000	564817850	5340	5340	5340	5340	0
313	20240417	155900	564817850	5340	5340	5340	5340	0
314	20240417	155800	564817850	5340	5340	5340	5340	0
315	20240417	155700	564817850	5340	5340	5340	5340	0
316	20240417	155600	564817850	5340	5340	5340	5340	0
317	20240417	155500	564817850	5340	5340	5340	5340	0
318	20240417	155400	564817850	5340	5340	5340	5340	0
319	20240417	155300	564817850	5340	5340	5340	5340	0
320	20240417	155200	564817850	5340	5340	5340	5340	0
321	20240417	155100	564817850	5340	5340	5340	5340	0
322	20240417	155000	564817850	5340	5340	5340	5340	0
323	20240417	154900	564817850	5340	5340	5340	5340	0
324	20240417	154800	564817850	5340	5340	5340	5340	0
325	20240417	154700	564817850	5340	5340	5340	5340	0
326	20240417	154600	564817850	5340	5340	5340	5340	0
327	20240417	154500	564817850	5340	5340	5340	5340	0
328	20240417	154400	564817850	5340	5340	5340	5340	0
329	20240417	154300	564817850	5340	5340	5340	5340	0
330	20240417	154200	564817850	5340	5340	5340	5340	0
331	20240417	154100	564817850	5340	5340	5340	5340	0
332	20240417	154000	564817850	5340	5340	5340	5340	1434
333	20240417	153900	564817850	5340	5340	5340	5340	0
334	20240417	153800	564817850	5340	5340	5340	5340	0
335	20240417	153700	564817850	5340	5340	5340	5340	0
336	20240417	153600	564817850	5340	5340	5340	5340	0
337	20240417	153500	564817850	5340	5340	5340	5340	0
338	20240417	153400	564817850	5340	5340	5340	5340	0
339	20240417	153300	564817850	5340	5340	5340	5340	0
340	20240417	153200	564817850	5340	5340	5340	5340	0
341	20240417	153100	564817850	5340	5340	5340	5340	0
342	20240417	153000	564817850	5340	5340	5340	5340	1434
343	20240417	152900	557160290	5360	5360	5360	5360	0
344	20240417	152800	557160290	5360	5360	5360	5360	0
345	20240417	152700	557160290	5360	5360	5360	5360	0
346	20240417	152600	557160290	5360	5360	5360	5360	0
347	20240417	152500	557160290	5360	5360	5360	5360	0
348	20240417	152400	557160290	5360	5360	5360	5360	0
349	20240417	152300	557160290	5360	5360	5360	5360	0
350	20240417	152200	557160290	5360	5360	5360	5360	0
351	20240417	152100	557160290	5360	5360	5360	5360	0
352	20240417	152000	557160290	5360	5360	5360	5360	0
353	20240417	151900	557160290	5360	5350	5370	5340	1109
354	20240417	151800	551220760	5360	5350	5360	5350	71
355	20240417	151700	550840900	5370	5360	5370	5360	1528
356	20240417	151600	542650810	5370	5350	5370	5350	113
357	20240417	151500	542044220	5370	5370	5370	5370	0
358	20240417	151400	542044220	5370	5370	5370	5370	0
359	20240417	151300	542044220	5370	5370	5370	5360	235
360	20240417	151200	540783270	5370	5370	5370	5370	24
361	20240417	151100	540654390	5370	5370	5370	5370	117
362	20240417	151000	540026100	5360	5370	5370	5360	87
363	20240417	150900	539558950	5370	5370	5370	5370	0
364	20240417	150800	539558950	5370	5370	5370	5370	0
365	20240417	150700	539558950	5370	5370	5370	5370	1
366	20240417	150600	539553580	5360	5360	5360	5360	100
367	20240417	150500	539017580	5370	5370	5370	5370	0
368	20240417	150400	539017580	5370	5370	5370	5370	0
369	20240417	150300	539017580	5370	5370	5370	5370	0
370	20240417	150200	539017580	5370	5370	5370	5370	1
371	20240417	150100	539012210	5350	5360	5360	5350	330
372	20240417	150000	537246210	5370	5370	5370	5370	2
373	20240417	145900	537235470	5380	5380	5380	5380	0
374	20240417	145800	537235470	5380	5380	5380	5380	0
375	20240417	145700	537235470	5380	5380	5380	5380	2
376	20240417	145600	537224710	5380	5380	5380	5380	0
377	20240417	145500	537224710	5380	5380	5380	5380	1
378	20240417	145400	537219330	5360	5360	5360	5360	388
379	20240417	145300	535139650	5370	5370	5370	5370	0
380	20240417	145200	535139650	5370	5370	5370	5370	0
381	20240417	145100	535139650	5370	5370	5370	5370	0
382	20240417	145000	535139650	5370	5370	5370	5370	309
383	20240417	144900	533480320	5370	5370	5370	5370	0
384	20240417	144800	533480320	5370	5370	5370	5370	0
385	20240417	144700	533480320	5370	5370	5370	5370	0
386	20240417	144600	533480320	5370	5370	5370	5370	0
387	20240417	144500	533480320	5370	5360	5370	5360	275
388	20240417	144400	532003730	5370	5370	5370	5370	10
389	20240417	144300	531950030	5370	5370	5370	5370	0
390	20240417	144200	531950030	5370	5370	5370	5370	2
391	20240417	144100	531939290	5380	5380	5380	5380	0
392	20240417	144000	531939290	5380	5380	5380	5380	1
393	20240417	143900	531933910	5360	5360	5360	5360	1
394	20240417	143800	531928550	5390	5390	5390	5390	0
395	20240417	143700	531928550	5390	5390	5390	5390	0
396	20240417	143600	531928550	5390	5380	5390	5340	3131
397	20240417	143500	515187150	5390	5380	5390	5380	11
398	20240417	143400	515127960	5390	5390	5390	5390	6
399	20240417	143300	515095620	5390	5390	5390	5390	4
400	20240417	143200	515074060	5390	5390	5390	5390	251
401	20240417	143100	513721170	5370	5390	5390	5370	55
402	20240417	143000	513425800	5370	5390	5390	5370	110
403	20240417	142900	512833300	5390	5370	5390	5370	91
404	20240417	142800	512342830	5390	5390	5390	5390	159
405	20240417	142700	511485820	5390	5390	5390	5390	0
406	20240417	142600	511485820	5390	5390	5390	5390	0
407	20240417	142500	511485820	5390	5390	5390	5390	0
408	20240417	142400	511485820	5390	5390	5390	5390	1
409	20240417	142300	511480430	5360	5360	5360	5360	2
410	20240417	142200	511469710	5360	5360	5360	5360	0
411	20240417	142100	511469710	5360	5370	5370	5360	195
412	20240417	142000	510423890	5370	5370	5370	5370	1665
413	20240417	141900	501482840	5370	5370	5370	5370	0
414	20240417	141800	501482840	5370	5370	5370	5370	0
415	20240417	141700	501482840	5370	5370	5370	5370	32
416	20240417	141600	501311000	5370	5370	5370	5370	0
417	20240417	141500	501311000	5370	5370	5370	5370	64
418	20240417	141400	500967320	5370	5370	5370	5370	161
419	20240417	141300	500102750	5370	5370	5370	5360	43
420	20240417	141200	499871870	5370	5370	5370	5370	4
421	20240417	141100	499850390	5370	5370	5370	5370	0
422	20240417	141000	499850390	5370	5370	5370	5370	8
423	20240417	140900	499807430	5370	5370	5370	5370	8
424	20240417	140800	499764470	5370	5370	5370	5370	57
425	20240417	140700	499458380	5370	5370	5370	5370	8
426	20240417	140600	499415420	5370	5360	5370	5360	430
427	20240417	140500	497110540	5370	5370	5370	5370	16
428	20240417	140400	497024620	5370	5370	5370	5370	16
429	20240417	140300	496938700	5390	5390	5390	5390	0
430	20240417	140200	496938700	5390	5390	5390	5390	0
431	20240417	140100	496938700	5390	5390	5390	5390	0
432	20240417	140000	496938700	5390	5390	5390	5390	1
433	20240417	135900	496933310	5390	5390	5390	5390	0
434	20240417	135800	496933310	5390	5390	5390	5390	0
435	20240417	135700	496933310	5390	5390	5390	5390	0
436	20240417	135600	496933310	5390	5390	5390	5390	1
437	20240417	135500	496927920	5360	5360	5360	5360	0
438	20240417	135400	496927920	5360	5360	5360	5360	0
439	20240417	135300	496927920	5360	5360	5360	5360	0
440	20240417	135200	496927920	5360	5360	5360	5360	1
441	20240417	135100	496922560	5350	5350	5350	5350	0
442	20240417	135000	496922560	5350	5350	5350	5350	1
443	20240417	134900	496917210	5390	5390	5390	5390	0
444	20240417	134800	496917210	5390	5390	5390	5390	0
445	20240417	134700	496917210	5390	5390	5390	5390	0
446	20240417	134600	496917210	5390	5390	5390	5390	0
447	20240417	134500	496917210	5390	5390	5390	5390	0
448	20240417	134400	496917210	5390	5390	5390	5390	0
449	20240417	134300	496917210	5390	5390	5390	5390	0
450	20240417	134200	496917210	5390	5350	5390	5350	1566
451	20240417	134100	488511050	5350	5350	5350	5350	0
452	20240417	134000	488511050	5350	5350	5350	5350	8
453	20240417	133900	488468250	5350	5350	5350	5350	0
454	20240417	133800	488468250	5350	5350	5350	5350	20
455	20240417	133700	488361250	5350	5350	5350	5350	0
456	20240417	133600	488361250	5350	5350	5350	5350	0
457	20240417	133500	488361250	5350	5350	5350	5350	122
458	20240417	133400	487708550	5370	5370	5370	5370	1
459	20240417	133300	487703180	5370	5370	5370	5370	0
460	20240417	133200	487703180	5370	5370	5370	5370	0
461	20240417	133100	487703180	5370	5370	5370	5370	0
462	20240417	133000	487703180	5370	5370	5370	5370	100
463	20240417	132900	487166180	5380	5380	5380	5380	0
464	20240417	132800	487166180	5380	5380	5380	5380	1
465	20240417	132700	487160800	5380	5380	5380	5380	3
466	20240417	132600	487144660	5380	5380	5380	5380	9
467	20240417	132500	487096240	5390	5390	5390	5390	0
468	20240417	132400	487096240	5390	5390	5390	5390	0
469	20240417	132300	487096240	5390	5390	5390	5390	0
470	20240417	132200	487096240	5390	5390	5390	5390	0
471	20240417	132100	487096240	5390	5390	5390	5390	0
472	20240417	132000	487096240	5390	5360	5390	5360	22
473	20240417	131900	486978180	5360	5350	5360	5330	104
474	20240417	131800	486422880	5350	5350	5350	5350	2812
475	20240417	131700	471378680	5350	5350	5350	5350	0
476	20240417	131600	471378680	5350	5380	5380	5350	186
477	20240417	131500	470382470	5380	5380	5380	5380	10
478	20240417	131400	470328670	5390	5390	5390	5390	27
479	20240417	131300	470183140	5390	5350	5390	5350	152
480	20240417	131200	469369900	5350	5350	5350	5350	0
481	20240417	131100	469369900	5350	5360	5360	5350	2500
482	20240417	131000	455983460	5360	5360	5360	5360	30
483	20240417	130900	455822660	5400	5400	5400	5400	0
484	20240417	130800	455822660	5400	5400	5400	5400	0
485	20240417	130700	455822660	5400	5400	5400	5400	0
486	20240417	130600	455822660	5400	5400	5400	5400	24
487	20240417	130500	455693060	5400	5400	5400	5400	0
488	20240417	130400	455693060	5400	5400	5400	5400	0
489	20240417	130300	455693060	5400	5400	5400	5400	0
490	20240417	130200	455693060	5400	5400	5400	5400	0
491	20240417	130100	455693060	5400	5400	5400	5400	10
492	20240417	130000	455639060	5400	5400	5400	5400	0
493	20240417	125900	455639060	5400	5400	5400	5400	0
494	20240417	125800	455639060	5400	5410	5410	5400	40
495	20240417	125700	455422910	5410	5410	5410	5410	6
496	20240417	125600	455390450	5410	5400	5410	5400	8
497	20240417	125500	455347240	5400	5410	5410	5390	29
498	20240417	125400	455190780	5410	5420	5420	5410	523
499	20240417	125300	452358860	5420	5420	5420	5420	7
500	20240417	125200	452320920	5420	5410	5420	5410	177
501	20240417	125100	451362430	5400	5400	5400	5400	12
502	20240417	125000	451297630	5370	5400	5400	5370	184
503	20240417	124900	450305050	5400	5410	5410	5350	1113
504	20240417	124800	444327980	5410	5380	5410	5380	2812
505	20240417	124700	429150900	5380	5360	5380	5360	3008
506	20240417	124600	413005330	5360	5360	5360	5360	314
507	20240417	124500	411322290	5350	5360	5360	5350	32
508	20240417	124400	411150840	5360	5360	5360	5360	13
509	20240417	124300	411081160	5360	5360	5360	5360	18
510	20240417	124200	410984680	5360	5360	5360	5360	0
511	20240417	124100	410984680	5360	5360	5360	5360	0
512	20240417	124000	410984680	5360	5360	5360	5360	0
513	20240417	123900	410984680	5360	5360	5360	5360	0
514	20240417	123800	410984680	5360	5360	5360	5360	0
515	20240417	123700	410984680	5360	5360	5360	5360	0
516	20240417	123600	410984680	5360	5360	5360	5360	0
517	20240417	123500	410984680	5360	5360	5360	5360	1
518	20240417	123400	410979320	5350	5350	5350	5350	0
519	20240417	123300	410979320	5350	5360	5360	5340	1518
520	20240417	123200	402872540	5360	5360	5360	5360	13
521	20240417	123100	402802860	5360	5360	5360	5360	7
522	20240417	123000	402765340	5350	5350	5350	5350	68
523	20240417	122900	402401540	5360	5360	5360	5360	0
524	20240417	122800	402401540	5360	5360	5360	5360	0
525	20240417	122700	402401540	5360	5360	5360	5360	8
526	20240417	122600	402358660	5360	5360	5360	5360	24
527	20240417	122500	402230020	5360	5360	5360	5360	3
528	20240417	122400	402213940	5350	5340	5350	5310	4088
529	20240417	122300	380501440	5350	5350	5350	5350	0
530	20240417	122200	380501440	5350	5350	5350	5350	0
531	20240417	122100	380501440	5350	5350	5350	5350	0
532	20240417	122000	380501440	5350	5350	5350	5350	0
533	20240417	121900	380501440	5350	5350	5350	5350	0
534	20240417	121800	380501440	5350	5350	5350	5350	0
535	20240417	121700	380501440	5350	5350	5350	5350	3
536	20240417	121600	380485390	5360	5360	5360	5360	0
537	20240417	121500	380485390	5360	5360	5360	5360	1
538	20240417	121400	380480030	5330	5330	5330	5330	0
539	20240417	121300	380480030	5330	5340	5340	5330	18
540	20240417	121200	380384080	5360	5360	5360	5360	16
541	20240417	121100	380298320	5360	5360	5360	5360	0
542	20240417	121000	380298320	5360	5360	5360	5360	0
543	20240417	120900	380298320	5360	5360	5360	5360	1
544	20240417	120800	380292960	5360	5360	5360	5360	25
545	20240417	120700	380158960	5360	5360	5360	5360	0
546	20240417	120600	380158960	5360	5360	5360	5360	0
547	20240417	120500	380158960	5360	5360	5360	5360	0
548	20240417	120400	380158960	5360	5360	5360	5360	0
549	20240417	120300	380158960	5360	5360	5360	5360	0
550	20240417	120200	380158960	5360	5360	5360	5360	0
551	20240417	120100	380158960	5360	5360	5360	5360	0
552	20240417	120000	380158960	5360	5360	5360	5360	0
553	20240417	115900	380158960	5360	5360	5360	5360	0
554	20240417	115800	380158960	5360	5360	5360	5360	0
555	20240417	115700	380158960	5360	5360	5360	5360	0
556	20240417	115600	380158960	5360	5360	5360	5360	0
557	20240417	115500	380158960	5360	5360	5360	5360	0
558	20240417	115400	380158960	5360	5360	5360	5360	0
559	20240417	115300	380158960	5360	5360	5360	5360	37
560	20240417	115200	379960640	5360	5360	5360	5360	38
561	20240417	115100	379756960	5360	5360	5360	5360	42
562	20240417	115000	379531840	5360	5320	5360	5320	258
563	20240417	114900	378158140	5320	5330	5330	5320	1271
564	20240417	114800	371391940	5330	5330	5330	5330	2
565	20240417	114700	371381280	5360	5360	5360	5360	0
566	20240417	114600	371381280	5360	5360	5360	5360	0
567	20240417	114500	371381280	5360	5360	5360	5360	0
568	20240417	114400	371381280	5360	5360	5360	5360	0
569	20240417	114300	371381280	5360	5360	5360	5360	0
570	20240417	114200	371381280	5360	5360	5360	5360	0
571	20240417	114100	371381280	5360	5360	5360	5360	0
572	20240417	114000	371381280	5360	5360	5360	5360	0
573	20240417	113900	371381280	5360	5360	5360	5360	1
574	20240417	113800	371375920	5320	5320	5320	5320	0
575	20240417	113700	371375920	5320	5320	5320	5320	5
576	20240417	113600	371349320	5360	5360	5360	5360	0
577	20240417	113500	371349320	5360	5360	5360	5360	0
578	20240417	113400	371349320	5360	5360	5360	5360	0
579	20240417	113300	371349320	5360	5360	5360	5360	1
580	20240417	113200	371343960	5360	5360	5360	5360	0
581	20240417	113100	371343960	5360	5360	5360	5360	1
582	20240417	113000	371338600	5320	5320	5320	5320	9
583	20240417	112900	371290720	5360	5360	5360	5360	0
584	20240417	112800	371290720	5360	5360	5360	5360	0
585	20240417	112700	371290720	5360	5360	5360	5360	0
586	20240417	112600	371290720	5360	5360	5360	5360	0
587	20240417	112500	371290720	5360	5360	5360	5360	0
588	20240417	112400	371290720	5360	5360	5360	5360	0
589	20240417	112300	371290720	5360	5360	5360	5360	0
590	20240417	112200	371290720	5360	5330	5360	5330	158
591	20240417	112100	370448160	5360	5360	5360	5360	0
592	20240417	112000	370448160	5360	5360	5360	5360	0
593	20240417	111900	370448160	5360	5360	5360	5360	0
594	20240417	111800	370448160	5360	5360	5360	5360	2
595	20240417	111700	370437440	5360	5360	5360	5360	1
596	20240417	111600	370432080	5360	5360	5360	5360	0
597	20240417	111500	370432080	5360	5360	5360	5360	10
598	20240417	111400	370378480	5360	5360	5360	5360	0
599	20240417	111300	370378480	5360	5360	5360	5360	0
600	20240417	111200	370378480	5360	5360	5360	5360	0
601	20240417	111100	370378480	5360	5360	5360	5360	0
602	20240417	111000	370378480	5360	5360	5360	5360	471
603	20240417	110900	367853920	5360	5350	5360	5350	235
604	20240417	110800	366596320	5360	5360	5360	5360	0
605	20240417	110700	366596320	5360	5360	5360	5360	0
606	20240417	110600	366596320	5360	5360	5360	5360	1
607	20240417	110500	366590960	5360	5340	5360	5340	26
608	20240417	110400	366452020	5360	5360	5360	5360	10
609	20240417	110300	366398420	5370	5370	5370	5370	0
610	20240417	110200	366398420	5370	5370	5370	5370	0
611	20240417	110100	366398420	5370	5370	5370	5370	0
612	20240417	110000	366398420	5370	5370	5370	5370	0
613	20240417	105900	366398420	5370	5370	5370	5370	0
614	20240417	105800	366398420	5370	5370	5370	5370	219
615	20240417	105700	365222390	5370	5370	5370	5370	101
616	20240417	105600	364680020	5370	5370	5370	5370	99
617	20240417	105500	364148390	5370	5370	5370	5370	101
618	20240417	105400	363606020	5370	5370	5370	5370	553
619	20240417	105300	360636410	5370	5370	5370	5370	10
620	20240417	105200	360582710	5370	5350	5370	5350	13
621	20240417	105100	360513110	5340	5340	5340	5340	0
622	20240417	105000	360513110	5340	5340	5340	5340	1151
623	20240417	104900	354366770	5340	5340	5340	5340	48
624	20240417	104800	354110450	5350	5350	5350	5350	10
625	20240417	104700	354056950	5350	5350	5350	5340	610
626	20240417	104600	350796950	5350	5360	5360	5350	248
627	20240417	104500	349468710	5360	5370	5370	5360	398
628	20240417	104400	347334500	5370	5370	5370	5370	114
629	20240417	104300	346722320	5370	5370	5370	5370	110
630	20240417	104200	346131620	5370	5370	5370	5370	112
631	20240417	104100	345530180	5370	5370	5370	5370	427
632	20240417	104000	343237190	5370	5370	5370	5370	111
633	20240417	103900	342641120	5370	5370	5370	5370	36
634	20240417	103800	342447800	5360	5360	5360	5360	375
635	20240417	103700	340437800	5360	5360	5360	5360	31
636	20240417	103600	340271640	5360	5360	5360	5360	0
637	20240417	103500	340271640	5360	5360	5360	5360	0
638	20240417	103400	340271640	5360	5360	5360	5360	0
639	20240417	103300	340271640	5360	5350	5360	5350	711
640	20240417	103200	336467780	5370	5370	5370	5370	0
641	20240417	103100	336467780	5370	5370	5370	5370	0
642	20240417	103000	336467780	5370	5370	5370	5370	1
643	20240417	102900	336462410	5360	5370	5370	5360	317
644	20240417	102800	334763280	5360	5360	5360	5360	107
645	20240417	102700	334189760	5360	5360	5360	5360	1011
646	20240417	102600	328770800	5360	5360	5360	5360	0
647	20240417	102500	328770800	5360	5360	5360	5360	0
648	20240417	102400	328770800	5360	5360	5360	5350	501
649	20240417	102300	326090100	5370	5360	5370	5360	1501
650	20240417	102200	318044730	5360	5360	5360	5360	100
651	20240417	102100	317508730	5340	5350	5350	5340	201
652	20240417	102000	316433390	5360	5360	5360	5360	0
653	20240417	101900	316433390	5360	5360	5360	5360	199
654	20240417	101800	315366750	5360	5360	5360	5360	1
655	20240417	101700	315361390	5370	5380	5380	5370	204
656	20240417	101600	314264800	5380	5380	5380	5380	52
657	20240417	101500	313985040	5380	5380	5380	5380	0
658	20240417	101400	313985040	5380	5380	5380	5380	30
659	20240417	101300	313823640	5380	5390	5390	5380	424
660	20240417	101200	311541580	5400	5400	5400	5390	123
661	20240417	101100	310877510	5400	5450	5450	5400	1435
662	20240417	101000	303074470	5450	5390	5450	5390	3224
663	20240417	100900	285591300	5390	5390	5390	5390	614
664	20240417	100800	282281840	5380	5350	5380	5350	7114
665	20240417	100700	244076150	5350	5370	5370	5350	140
666	20240417	100600	243326370	5370	5340	5370	5340	3290
667	20240417	100500	225709850	5330	5330	5330	5330	215
668	20240417	100400	224563900	5340	5320	5350	5310	5270
669	20240417	100300	196566520	5350	5350	5350	5350	2
670	20240417	100200	196555820	5350	5350	5350	5350	3
671	20240417	100100	196539770	5350	5350	5350	5330	463
672	20240417	100000	194070920	5350	5340	5350	5340	136
673	20240417	095900	193344320	5340	5340	5340	5340	401
674	20240417	095800	191202980	5330	5330	5330	5330	1
675	20240417	095700	191197650	5360	5350	5360	5350	2325
676	20240417	095600	178750650	5360	5350	5360	5350	422
677	20240417	095500	176492940	5350	5310	5350	5310	4165
678	20240417	095400	154330190	5350	5350	5350	5350	0
679	20240417	095300	154330190	5350	5320	5350	5310	3002
680	20240417	095200	138387010	5360	5360	5360	5360	0
681	20240417	095100	138387010	5360	5360	5360	5360	0
682	20240417	095000	138387010	5360	5360	5360	5360	0
683	20240417	094900	138387010	5360	5360	5360	5360	0
684	20240417	094800	138387010	5360	5340	5360	5310	5250
685	20240417	094700	110415390	5340	5340	5340	5340	44
686	20240417	094600	110180430	5330	5330	5340	5330	759
687	20240417	094500	106130410	5330	5330	5330	5330	0
688	20240417	094400	106130410	5330	5330	5330	5330	1
689	20240417	094300	106125080	5310	5320	5320	5310	4000
690	20240417	094200	84881930	5330	5330	5330	5330	79
691	20240417	094100	84460860	5340	5330	5340	5330	184
692	20240417	094000	83480130	5350	5350	5350	5350	0
693	20240417	093900	83480130	5350	5350	5350	5350	0
694	20240417	093800	83480130	5350	5350	5350	5350	38
695	20240417	093700	83276830	5360	5330	5360	5330	1812
696	20240417	093600	73602510	5350	5320	5350	5320	1733
697	20240417	093500	64346910	5310	5310	5310	5310	945
698	20240417	093400	59328960	5320	5320	5320	5320	649
699	20240417	093300	55876280	5340	5340	5340	5340	0
700	20240417	093200	55876280	5340	5330	5340	5330	322
701	20240417	093100	54160010	5320	5320	5320	5320	0
702	20240417	093000	54160010	5320	5320	5320	5320	60
703	20240417	092900	53840810	5340	5340	5340	5340	0
704	20240417	092800	53840810	5340	5340	5340	5340	1
705	20240417	092700	53835470	5310	5330	5330	5310	2378
706	20240417	092600	41165850	5350	5350	5350	5350	55
707	20240417	092500	40871600	5370	5350	5370	5350	501
708	20240417	092400	38191230	5360	5330	5360	5330	1335
709	20240417	092300	31051250	5320	5320	5320	5320	0
710	20240417	092200	31051250	5320	5320	5320	5320	0
711	20240417	092100	31051250	5320	5320	5320	5320	1200
712	20240417	092000	24667250	5310	5310	5310	5310	501
713	20240417	091900	22006940	5330	5330	5330	5330	1
714	20240417	091800	22001610	5320	5310	5320	5310	751
715	20240417	091700	18008770	5300	5300	5300	5300	199
716	20240417	091600	16954070	5290	5290	5290	5290	32
717	20240417	091500	16784790	5270	5280	5280	5270	291
718	20240417	091400	15249780	5290	5290	5290	5290	0
719	20240417	091300	15249780	5290	5290	5290	5290	12
720	20240417	091200	15186300	5280	5280	5280	5280	1
721	20240417	091100	15181020	5290	5290	5290	5290	55
722	20240417	091000	14890070	5290	5290	5290	5290	1
723	20240417	090900	14884780	5270	5270	5270	5270	0
724	20240417	090800	14884780	5270	5270	5270	5270	3
725	20240417	090700	14868970	5280	5270	5300	5270	102
726	20240417	090600	14330400	5280	5280	5280	5280	0
727	20240417	090500	14330400	5280	5280	5280	5280	100
728	20240417	090400	13802400	5330	5330	5330	5330	0
729	20240417	090300	13802400	5330	5330	5330	5330	1
730	20240417	090200	13797070	5350	5350	5350	5350	0
731	20240417	090100	13797070	5350	5350	5350	5350	1
732	20240417	090000	13791720	5260	5260	5260	5260	2622