KissMeData/046120/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	191900	818282960	2995	2995	2995	2995	5012
3	20240417	191800	818282960	2995	2995	2995	2995	0
4	20240417	191700	818282960	2995	2995	2995	2995	0
5	20240417	191600	818282960	2995	2995	2995	2995	0
6	20240417	191500	818282960	2995	2995	2995	2995	0
7	20240417	191400	818282960	2995	2995	2995	2995	0
8	20240417	191300	818282960	2995	2995	2995	2995	0
9	20240417	191200	818282960	2995	2995	2995	2995	0
10	20240417	191100	818282960	2995	2995	2995	2995	0
11	20240417	191000	818282960	2995	2995	2995	2995	0
12	20240417	190900	818282960	2995	2995	2995	2995	0
13	20240417	190800	818282960	2995	2995	2995	2995	0
14	20240417	190700	818282960	2995	2995	2995	2995	0
15	20240417	190600	818282960	2995	2995	2995	2995	0
16	20240417	190500	818282960	2995	2995	2995	2995	0
17	20240417	190400	818282960	2995	2995	2995	2995	0
18	20240417	190300	818282960	2995	2995	2995	2995	0
19	20240417	190200	818282960	2995	2995	2995	2995	0
20	20240417	190100	818282960	2995	2995	2995	2995	0
21	20240417	190000	818282960	2995	2995	2995	2995	0
22	20240417	185900	818282960	2995	2995	2995	2995	0
23	20240417	185800	818282960	2995	2995	2995	2995	0
24	20240417	185700	818282960	2995	2995	2995	2995	0
25	20240417	185600	818282960	2995	2995	2995	2995	0
26	20240417	185500	818282960	2995	2995	2995	2995	0
27	20240417	185400	818282960	2995	2995	2995	2995	0
28	20240417	185300	818282960	2995	2995	2995	2995	0
29	20240417	185200	818282960	2995	2995	2995	2995	0
30	20240417	185100	818282960	2995	2995	2995	2995	0
31	20240417	185000	818282960	2995	2995	2995	2995	0
32	20240417	184900	818282960	2995	2995	2995	2995	5012
33	20240417	184800	818282960	2995	2995	2995	2995	0
34	20240417	184700	818282960	2995	2995	2995	2995	0
35	20240417	184600	818282960	2995	2995	2995	2995	0
36	20240417	184500	818282960	2995	2995	2995	2995	0
37	20240417	184400	818282960	2995	2995	2995	2995	0
38	20240417	184300	818282960	2995	2995	2995	2995	0
39	20240417	184200	818282960	2995	2995	2995	2995	0
40	20240417	184100	818282960	2995	2995	2995	2995	0
41	20240417	184000	818282960	2995	2995	2995	2995	0
42	20240417	183900	818282960	2995	2995	2995	2995	0
43	20240417	183800	818282960	2995	2995	2995	2995	0
44	20240417	183700	818282960	2995	2995	2995	2995	0
45	20240417	183600	818282960	2995	2995	2995	2995	0
46	20240417	183500	818282960	2995	2995	2995	2995	0
47	20240417	183400	818282960	2995	2995	2995	2995	0
48	20240417	183300	818282960	2995	2995	2995	2995	0
49	20240417	183200	818282960	2995	2995	2995	2995	0
50	20240417	183100	818282960	2995	2995	2995	2995	0
51	20240417	183000	818282960	2995	2995	2995	2995	0
52	20240417	182900	818282960	2995	2995	2995	2995	0
53	20240417	182800	818282960	2995	2995	2995	2995	0
54	20240417	182700	818282960	2995	2995	2995	2995	0
55	20240417	182600	818282960	2995	2995	2995	2995	0
56	20240417	182500	818282960	2995	2995	2995	2995	0
57	20240417	182400	818282960	2995	2995	2995	2995	0
58	20240417	182300	818282960	2995	2995	2995	2995	0
59	20240417	182200	818282960	2995	2995	2995	2995	0
60	20240417	182100	818282960	2995	2995	2995	2995	0
61	20240417	182000	818282960	2995	2995	2995	2995	0
62	20240417	181900	818282960	2995	2995	2995	2995	5012
63	20240417	181800	818282960	2995	2995	2995	2995	0
64	20240417	181700	818282960	2995	2995	2995	2995	0
65	20240417	181600	818282960	2995	2995	2995	2995	0
66	20240417	181500	818282960	2995	2995	2995	2995	0
67	20240417	181400	818282960	2995	2995	2995	2995	0
68	20240417	181300	818282960	2995	2995	2995	2995	0
69	20240417	181200	818282960	2995	2995	2995	2995	0
70	20240417	181100	818282960	2995	2995	2995	2995	0
71	20240417	181000	818282960	2995	2995	2995	2995	0
72	20240417	180900	818282960	2995	2995	2995	2995	0
73	20240417	180800	818282960	2995	2995	2995	2995	0
74	20240417	180700	818282960	2995	2995	2995	2995	0
75	20240417	180600	818282960	2995	2995	2995	2995	0
76	20240417	180500	818282960	2995	2995	2995	2995	0
77	20240417	180400	818282960	2995	2995	2995	2995	0
78	20240417	180300	818282960	2995	2995	2995	2995	0
79	20240417	180200	818282960	2995	2995	2995	2995	0
80	20240417	180100	818282960	2995	2995	2995	2995	0
81	20240417	180000	818282960	2995	2995	2995	2995	0
82	20240417	175900	818282960	2995	2995	2995	2995	0
83	20240417	175800	818282960	2995	2995	2995	2995	0
84	20240417	175700	818282960	2995	2995	2995	2995	0
85	20240417	175600	818282960	2995	2995	2995	2995	0
86	20240417	175500	818282960	2995	2995	2995	2995	0
87	20240417	175400	818282960	2995	2995	2995	2995	0
88	20240417	175300	818282960	2995	2995	2995	2995	0
89	20240417	175200	818282960	2995	2995	2995	2995	0
90	20240417	175100	818282960	2995	2995	2995	2995	0
91	20240417	175000	818282960	2995	2995	2995	2995	0
92	20240417	174900	818282960	2995	2995	2995	2995	5012
93	20240417	174800	818282960	2995	2995	2995	2995	0
94	20240417	174700	818282960	2995	2995	2995	2995	0
95	20240417	174600	818282960	2995	2995	2995	2995	0
96	20240417	174500	818282960	2995	2995	2995	2995	0
97	20240417	174400	818282960	2995	2995	2995	2995	0
98	20240417	174300	818282960	2995	2995	2995	2995	0
99	20240417	174200	818282960	2995	2995	2995	2995	0
100	20240417	174100	818282960	2995	2995	2995	2995	0
101	20240417	174000	818282960	2995	2995	2995	2995	0
102	20240417	173900	818282960	2995	2995	2995	2995	0
103	20240417	173800	818282960	2995	2995	2995	2995	0
104	20240417	173700	818282960	2995	2995	2995	2995	0
105	20240417	173600	818282960	2995	2995	2995	2995	0
106	20240417	173500	818282960	2995	2995	2995	2995	0
107	20240417	173400	818282960	2995	2995	2995	2995	0
108	20240417	173300	818282960	2995	2995	2995	2995	0
109	20240417	173200	818282960	2995	2995	2995	2995	0
110	20240417	173100	818282960	2995	2995	2995	2995	0
111	20240417	173000	818282960	2995	2995	2995	2995	0
112	20240417	172900	818282960	2995	2995	2995	2995	0
113	20240417	172800	818282960	2995	2995	2995	2995	0
114	20240417	172700	818282960	2995	2995	2995	2995	0
115	20240417	172600	818282960	2995	2995	2995	2995	0
116	20240417	172500	818282960	2995	2995	2995	2995	0
117	20240417	172400	818282960	2995	2995	2995	2995	0
118	20240417	172300	818282960	2995	2995	2995	2995	0
119	20240417	172200	818282960	2995	2995	2995	2995	0
120	20240417	172100	818282960	2995	2995	2995	2995	0
121	20240417	172000	818282960	2995	2995	2995	2995	0
122	20240417	171900	818282960	2995	2995	2995	2995	5012
123	20240417	171800	818282960	2995	2995	2995	2995	0
124	20240417	171700	818282960	2995	2995	2995	2995	0
125	20240417	171600	818282960	2995	2995	2995	2995	0
126	20240417	171500	818282960	2995	2995	2995	2995	0
127	20240417	171400	818282960	2995	2995	2995	2995	0
128	20240417	171300	818282960	2995	2995	2995	2995	0
129	20240417	171200	818282960	2995	2995	2995	2995	0
130	20240417	171100	818282960	2995	2995	2995	2995	0
131	20240417	171000	818282960	2995	2995	2995	2995	0
132	20240417	170900	818282960	2995	2995	2995	2995	0
133	20240417	170800	818282960	2995	2995	2995	2995	0
134	20240417	170700	818282960	2995	2995	2995	2995	0
135	20240417	170600	818282960	2995	2995	2995	2995	0
136	20240417	170500	818282960	2995	2995	2995	2995	0
137	20240417	170400	818282960	2995	2995	2995	2995	0
138	20240417	170300	818282960	2995	2995	2995	2995	0
139	20240417	170200	818282960	2995	2995	2995	2995	0
140	20240417	170100	818282960	2995	2995	2995	2995	0
141	20240417	170000	818282960	2995	2995	2995	2995	0
142	20240417	165900	818282960	2995	2995	2995	2995	0
143	20240417	165800	818282960	2995	2995	2995	2995	0
144	20240417	165700	818282960	2995	2995	2995	2995	0
145	20240417	165600	818282960	2995	2995	2995	2995	0
146	20240417	165500	818282960	2995	2995	2995	2995	0
147	20240417	165400	818282960	2995	2995	2995	2995	0
148	20240417	165300	818282960	2995	2995	2995	2995	0
149	20240417	165200	818282960	2995	2995	2995	2995	0
150	20240417	165100	818282960	2995	2995	2995	2995	0
151	20240417	165000	818282960	2995	2995	2995	2995	0
152	20240417	164900	818282960	2995	2995	2995	2995	5012
153	20240417	164800	818282960	2995	2995	2995	2995	0
154	20240417	164700	818282960	2995	2995	2995	2995	0
155	20240417	164600	818282960	2995	2995	2995	2995	0
156	20240417	164500	818282960	2995	2995	2995	2995	0
157	20240417	164400	818282960	2995	2995	2995	2995	0
158	20240417	164300	818282960	2995	2995	2995	2995	0
159	20240417	164200	818282960	2995	2995	2995	2995	0
160	20240417	164100	818282960	2995	2995	2995	2995	0
161	20240417	164000	818282960	2995	2995	2995	2995	0
162	20240417	163900	818282960	2995	2995	2995	2995	0
163	20240417	163800	818282960	2995	2995	2995	2995	0
164	20240417	163700	818282960	2995	2995	2995	2995	0
165	20240417	163600	818282960	2995	2995	2995	2995	0
166	20240417	163500	818282960	2995	2995	2995	2995	0
167	20240417	163400	818282960	2995	2995	2995	2995	0
168	20240417	163300	818282960	2995	2995	2995	2995	0
169	20240417	163200	818282960	2995	2995	2995	2995	0
170	20240417	163100	818282960	2995	2995	2995	2995	0
171	20240417	163000	818282960	2995	2995	2995	2995	0
172	20240417	162900	818282960	2995	2995	2995	2995	0
173	20240417	162800	818282960	2995	2995	2995	2995	0
174	20240417	162700	818282960	2995	2995	2995	2995	0
175	20240417	162600	818282960	2995	2995	2995	2995	0
176	20240417	162500	818282960	2995	2995	2995	2995	0
177	20240417	162400	818282960	2995	2995	2995	2995	0
178	20240417	162300	818282960	2995	2995	2995	2995	0
179	20240417	162200	818282960	2995	2995	2995	2995	0
180	20240417	162100	818282960	2995	2995	2995	2995	0
181	20240417	162000	818282960	2995	2995	2995	2995	0
182	20240417	161900	818282960	2995	2995	2995	2995	5012
183	20240417	161800	818282960	2995	2995	2995	2995	0
184	20240417	161700	818282960	2995	2995	2995	2995	0
185	20240417	161600	818282960	2995	2995	2995	2995	0
186	20240417	161500	818282960	2995	2995	2995	2995	0
187	20240417	161400	818282960	2995	2995	2995	2995	0
188	20240417	161300	818282960	2995	2995	2995	2995	0
189	20240417	161200	818282960	2995	2995	2995	2995	0
190	20240417	161100	818282960	2995	2995	2995	2995	0
191	20240417	161000	818282960	2995	2995	2995	2995	0
192	20240417	160900	818282960	2995	2995	2995	2995	0
193	20240417	160800	818282960	2995	2995	2995	2995	0
194	20240417	160700	818282960	2995	2995	2995	2995	0
195	20240417	160600	818282960	2995	2995	2995	2995	0
196	20240417	160500	818282960	2995	2995	2995	2995	0
197	20240417	160400	818282960	2995	2995	2995	2995	0
198	20240417	160300	818282960	2995	2995	2995	2995	0
199	20240417	160200	818282960	2995	2995	2995	2995	0
200	20240417	160100	818282960	2995	2995	2995	2995	0
201	20240417	160000	818282960	2995	2995	2995	2995	0
202	20240417	155900	818282960	2995	2995	2995	2995	0
203	20240417	155800	818282960	2995	2995	2995	2995	0
204	20240417	155700	818282960	2995	2995	2995	2995	0
205	20240417	155600	818282960	2995	2995	2995	2995	0
206	20240417	155500	818282960	2995	2995	2995	2995	0
207	20240417	155400	818282960	2995	2995	2995	2995	0
208	20240417	155300	818282960	2995	2995	2995	2995	0
209	20240417	155200	818282960	2995	2995	2995	2995	0
210	20240417	155100	818282960	2995	2995	2995	2995	0
211	20240417	155000	818282960	2995	2995	2995	2995	0
212	20240417	154900	818282960	2995	2995	2995	2995	5012
213	20240417	154800	818282960	2995	2995	2995	2995	0
214	20240417	154700	818282960	2995	2995	2995	2995	0
215	20240417	154600	818282960	2995	2995	2995	2995	0
216	20240417	154500	818282960	2995	2995	2995	2995	0
217	20240417	154400	818282960	2995	2995	2995	2995	0
218	20240417	154300	818282960	2995	2995	2995	2995	0
219	20240417	154200	818282960	2995	2995	2995	2995	0
220	20240417	154100	818282960	2995	2995	2995	2995	0
221	20240417	154000	818282960	2995	2995	2995	2995	0
222	20240417	153900	818282960	2995	2995	2995	2995	0
223	20240417	153800	818282960	2995	2995	2995	2995	0
224	20240417	153700	818282960	2995	2995	2995	2995	0
225	20240417	153600	818282960	2995	2995	2995	2995	0
226	20240417	153500	818282960	2995	2995	2995	2995	0
227	20240417	153400	818282960	2995	2995	2995	2995	0
228	20240417	153300	818282960	2995	2995	2995	2995	0
229	20240417	153200	818282960	2995	2995	2995	2995	0
230	20240417	153100	818282960	2995	2995	2995	2995	0
231	20240417	153000	818282960	2995	2995	2995	2995	5012
232	20240417	152900	803272020	3025	3025	3025	3025	0
233	20240417	152800	803272020	3025	3025	3025	3025	0
234	20240417	152700	803272020	3025	3025	3025	3025	0
235	20240417	152600	803272020	3025	3025	3025	3025	0
236	20240417	152500	803272020	3025	3025	3025	3025	0
237	20240417	152400	803272020	3025	3025	3025	3025	0
238	20240417	152300	803272020	3025	3025	3025	3025	0
239	20240417	152200	803272020	3025	3025	3025	3025	0
240	20240417	152100	803272020	3025	3025	3025	3025	0
241	20240417	152000	803272020	3025	3025	3025	3025	0
242	20240417	151900	803272020	3025	3015	3025	2985	2303
243	20240417	151800	796333040	3020	3015	3025	2995	1931
244	20240417	151700	790515430	3005	3010	3025	3005	376
245	20240417	151600	789382620	3025	3005	3025	3005	490
246	20240417	151500	787908795	3030	3025	3030	3005	3965
247	20240417	151400	775905705	3025	3020	3025	3015	900
248	20240417	151300	773187915	3020	3020	3030	3005	579
249	20240417	151200	771443675	3030	3020	3030	3020	515
250	20240417	151100	769886355	3030	2960	3030	2950	15442
251	20240417	151000	723601660	2990	2990	2990	2990	0
252	20240417	150900	723601660	2990	2990	2990	2990	1
253	20240417	150800	723598670	2990	2955	2990	2955	1870
254	20240417	150700	718051065	2955	2980	2990	2955	2100
255	20240417	150600	711815660	2985	2985	2990	2960	1580
256	20240417	150500	707122735	2990	2990	2990	2990	0
257	20240417	150400	707122735	2990	2970	2990	2970	87
258	20240417	150300	706864325	2990	2990	2990	2990	0
259	20240417	150200	706864325	2990	2990	2990	2990	22
260	20240417	150100	706798545	2970	2970	2970	2970	911
261	20240417	150000	704092875	2990	2975	2990	2975	45
262	20240417	145900	703958985	2990	2975	2990	2975	580
263	20240417	145800	702233435	2990	2980	2990	2980	132
264	20240417	145700	701840065	2995	2985	2995	2985	1270
265	20240417	145600	698044760	2990	2975	2990	2975	1622
266	20240417	145500	693208920	2970	2970	2970	2970	33
267	20240417	145400	693110910	2980	2980	2980	2980	1700
268	20240417	145300	688044910	2980	2980	2980	2980	0
269	20240417	145200	688044910	2980	2980	2980	2980	10
270	20240417	145100	688015110	2980	2960	2980	2960	1025
271	20240417	145000	684981070	2980	2970	2980	2965	1330
272	20240417	144900	681033300	2980	2970	2980	2970	427
273	20240417	144800	679765090	2970	2970	2980	2970	546
274	20240417	144700	678142050	2980	2980	2980	2980	0
275	20240417	144600	678142050	2980	2980	2980	2980	0
276	20240417	144500	678142050	2980	2970	2980	2970	7
277	20240417	144400	678121210	2980	2980	2980	2980	0
278	20240417	144300	678121210	2980	2980	2980	2980	0
279	20240417	144200	678121210	2980	2975	2980	2975	119
280	20240417	144100	677766880	2980	2980	2980	2980	0
281	20240417	144000	677766880	2980	2980	2980	2980	0
282	20240417	143900	677766880	2980	2980	2980	2960	82
283	20240417	143800	677523715	2980	2965	2980	2965	104
284	20240417	143700	677214320	2980	2970	2980	2965	251
285	20240417	143600	676468945	2980	2980	2980	2980	50
286	20240417	143500	676319945	2980	2980	2980	2980	0
287	20240417	143400	676319945	2980	2980	2980	2980	0
288	20240417	143300	676319945	2980	2980	2980	2980	0
289	20240417	143200	676319945	2980	2980	2980	2980	2
290	20240417	143100	676313985	2980	2980	2980	2960	80
291	20240417	143000	676076410	2980	2980	2980	2980	0
292	20240417	142900	676076410	2980	2980	2980	2980	0
293	20240417	142800	676076410	2980	2980	2980	2980	0
294	20240417	142700	676076410	2980	2980	2980	2980	0
295	20240417	142600	676076410	2980	2980	2980	2980	0
296	20240417	142500	676076410	2980	2970	2980	2970	1350
297	20240417	142400	672062405	2975	2970	2975	2970	85
298	20240417	142300	671809830	2975	2970	2975	2955	1111
299	20240417	142200	668520960	2980	2980	2980	2980	0
300	20240417	142100	668520960	2980	2975	2980	2975	30
301	20240417	142000	668431610	2985	2985	2985	2985	10
302	20240417	141900	668401760	2985	2985	2985	2985	0
303	20240417	141800	668401760	2985	2980	2985	2980	1012
304	20240417	141700	665385940	2980	2975	2980	2975	58
305	20240417	141600	665213300	2980	2980	2980	2980	10
306	20240417	141500	665183500	2980	2980	2980	2980	0
307	20240417	141400	665183500	2980	2975	2980	2975	26
308	20240417	141300	665106145	2985	2985	2985	2985	0
309	20240417	141200	665106145	2985	2985	2985	2985	0
310	20240417	141100	665106145	2985	2985	2985	2985	0
311	20240417	141000	665106145	2985	2985	2985	2985	13
312	20240417	140900	665067340	2985	2985	2985	2985	310
313	20240417	140800	664141990	2985	2980	2985	2980	255
314	20240417	140700	663382065	2985	2985	2985	2985	1
315	20240417	140600	663379080	2985	2985	2985	2985	0
316	20240417	140500	663379080	2985	2985	2985	2985	0
317	20240417	140400	663379080	2985	2985	2985	2985	0
318	20240417	140300	663379080	2985	2985	2985	2985	0
319	20240417	140200	663379080	2985	2985	2985	2985	10
320	20240417	140100	663349230	2985	2980	2985	2980	235
321	20240417	140000	662648910	2985	2985	2985	2970	118
322	20240417	135900	662296720	2985	2985	2985	2985	1
323	20240417	135800	662293735	2985	2985	2985	2985	0
324	20240417	135700	662293735	2985	2985	2985	2985	0
325	20240417	135600	662293735	2985	2985	2985	2985	0
326	20240417	135500	662293735	2985	2965	2985	2965	12
327	20240417	135400	662258015	2985	2960	2985	2960	1280
328	20240417	135300	658447915	2975	2975	2975	2975	0
329	20240417	135200	658447915	2975	2970	2975	2970	20
330	20240417	135100	658388505	2970	2960	2975	2960	4
331	20240417	135000	658376630	2975	2970	2975	2970	21
332	20240417	134900	658314160	2975	2975	2975	2975	220
333	20240417	134800	657659660	2975	2955	2975	2955	122
334	20240417	134700	657298870	2935	2975	2975	2935	2601
335	20240417	134600	649637765	2975	2975	2975	2975	1
336	20240417	134500	649634790	2975	2975	2975	2975	8
337	20240417	134400	649610990	2975	2970	2975	2965	330
338	20240417	134300	648632310	2975	2975	2975	2975	2
339	20240417	134200	648626360	2975	2975	2975	2975	0
340	20240417	134100	648626360	2975	2975	2975	2975	8
341	20240417	134000	648602560	2970	2970	2970	2970	606
342	20240417	133900	646802740	2970	2970	2970	2970	5
343	20240417	133800	646787890	2970	2970	2970	2970	0
344	20240417	133700	646787890	2970	2960	2970	2960	2
345	20240417	133600	646781960	2970	2970	2970	2970	0
346	20240417	133500	646781960	2970	2970	2970	2970	1
347	20240417	133400	646778990	2970	2970	2970	2970	1
348	20240417	133300	646776020	2970	2970	2970	2970	1
349	20240417	133200	646773050	2970	2970	2970	2970	1
350	20240417	133100	646770080	2970	2970	2970	2970	1
351	20240417	133000	646767110	2970	2960	2970	2960	1000
352	20240417	132900	643805360	2970	2970	2970	2970	0
353	20240417	132800	643805360	2970	2970	2970	2970	0
354	20240417	132700	643805360	2970	2970	2970	2970	0
355	20240417	132600	643805360	2970	2960	2970	2960	470
356	20240417	132500	642413460	2970	2970	2970	2970	0
357	20240417	132400	642413460	2970	2950	2970	2950	1920
358	20240417	132300	636746730	2950	2950	2950	2950	0
359	20240417	132200	636746730	2950	2950	2950	2950	810
360	20240417	132100	634357230	2950	2950	2950	2950	0
361	20240417	132000	634357230	2950	2950	2950	2950	318
362	20240417	131900	633419130	2950	2950	2950	2950	33
363	20240417	131800	633321780	2950	2940	2950	2940	1001
364	20240417	131700	630368840	2950	2940	2950	2940	52
365	20240417	131600	630215950	2950	2950	2950	2940	954
366	20240417	131500	627406150	2950	2950	2950	2940	668
367	20240417	131400	625436050	2950	2950	2950	2950	46
368	20240417	131300	625300350	2940	2950	2950	2940	2031
369	20240417	131200	619309165	2950	2940	2950	2940	1518
370	20240417	131100	614835730	2950	2950	2950	2950	0
371	20240417	131000	614835730	2950	2945	2950	2945	112
372	20240417	130900	614505865	2950	2950	2950	2950	0
373	20240417	130800	614505865	2950	2950	2950	2950	0
374	20240417	130700	614505865	2950	2945	2950	2945	303
375	20240417	130600	613612465	2950	2950	2950	2950	0
376	20240417	130500	613612465	2950	2945	2950	2945	100
377	20240417	130400	613317940	2950	2935	2950	2935	1796
378	20240417	130300	608021225	2950	2935	2950	2935	15
379	20240417	130200	607977185	2955	2955	2955	2955	10
380	20240417	130100	607947635	2950	2950	2950	2950	100
381	20240417	130000	607652635	2955	2935	2955	2935	3
382	20240417	125900	607643790	2955	2955	2955	2955	0
383	20240417	125800	607643790	2955	2950	2955	2950	32
384	20240417	125700	607549305	2955	2935	2955	2935	1001
385	20240417	125600	604611350	2960	2960	2960	2960	0
386	20240417	125500	604611350	2960	2960	2960	2960	0
387	20240417	125400	604611350	2960	2960	2960	2960	5
388	20240417	125300	604596550	2960	2960	2960	2960	0
389	20240417	125200	604596550	2960	2960	2960	2960	0
390	20240417	125100	604596550	2960	2960	2960	2960	0
391	20240417	125000	604596550	2960	2960	2960	2960	0
392	20240417	124900	604596550	2960	2940	2960	2940	1102
393	20240417	124800	601356650	2960	2960	2960	2960	0
394	20240417	124700	601356650	2960	2960	2960	2960	0
395	20240417	124600	601356650	2960	2960	2960	2960	0
396	20240417	124500	601356650	2960	2960	2960	2960	1
397	20240417	124400	601353690	2960	2960	2960	2960	10
398	20240417	124300	601324090	2960	2960	2960	2960	10
399	20240417	124200	601294490	2960	2945	2960	2945	17
400	20240417	124100	601244275	2960	2960	2960	2960	0
401	20240417	124000	601244275	2960	2960	2960	2960	0
402	20240417	123900	601244275	2960	2960	2960	2960	0
403	20240417	123800	601244275	2960	2960	2960	2960	2500
404	20240417	123700	593844275	2960	2960	2960	2960	3
405	20240417	123600	593835395	2960	2945	2960	2945	219
406	20240417	123500	593190275	2945	2935	2960	2935	1909
407	20240417	123400	587575035	2940	2940	2940	2940	0
408	20240417	123300	587575035	2940	2940	2940	2940	10
409	20240417	123200	587545635	2940	2940	2940	2940	0
410	20240417	123100	587545635	2940	2935	2940	2930	403
411	20240417	123000	586362825	2940	2940	2940	2940	0
412	20240417	122900	586362825	2940	2940	2940	2940	30
413	20240417	122800	586274625	2940	2940	2940	2940	0
414	20240417	122700	586274625	2940	2940	2940	2940	10
415	20240417	122600	586245225	2945	2940	2945	2940	91
416	20240417	122500	585977675	2945	2945	2945	2945	10
417	20240417	122400	585948225	2945	2955	2955	2945	2
418	20240417	122300	585942325	2955	2955	2955	2955	0
419	20240417	122200	585942325	2955	2950	2955	2950	681
420	20240417	122100	583933365	2950	2950	2950	2950	0
421	20240417	122000	583933365	2950	2950	2950	2950	0
422	20240417	121900	583933365	2950	2925	2950	2925	764
423	20240417	121800	581698415	2930	2930	2930	2925	81
424	20240417	121700	581461335	2940	2935	2940	2930	110
425	20240417	121600	581138885	2940	2940	2940	2940	0
426	20240417	121500	581138885	2940	2940	2940	2940	1
427	20240417	121400	581135945	2945	2940	2945	2925	711
428	20240417	121300	579055300	2950	2950	2950	2950	4
429	20240417	121200	579043500	2955	2955	2955	2955	10
430	20240417	121100	579013950	2955	2955	2955	2925	541
431	20240417	121000	577428695	2960	2960	2960	2960	0
432	20240417	120900	577428695	2960	2960	2960	2960	0
433	20240417	120800	577428695	2960	2960	2960	2960	5
434	20240417	120700	577413895	2960	2950	2960	2930	825
435	20240417	120600	574987945	2955	2955	2955	2935	987
436	20240417	120500	572086195	2955	2955	2955	2955	100
437	20240417	120400	571790695	2955	2955	2955	2955	1
438	20240417	120300	571787740	2960	2960	2960	2960	0
439	20240417	120200	571787740	2960	2960	2960	2960	0
440	20240417	120100	571787740	2960	2955	2960	2955	2
441	20240417	120000	571781825	2960	2960	2960	2960	0
442	20240417	115900	571781825	2960	2950	2960	2945	197
443	20240417	115800	571200205	2960	2960	2960	2960	0
444	20240417	115700	571200205	2960	2955	2960	2950	588
445	20240417	115600	569464310	2955	2955	2955	2955	10
446	20240417	115500	569434760	2955	2950	2955	2950	12
447	20240417	115400	569399355	2960	2960	2960	2960	0
448	20240417	115300	569399355	2960	2960	2960	2960	0
449	20240417	115200	569399355	2960	2960	2960	2960	0
450	20240417	115100	569399355	2960	2960	2960	2960	0
451	20240417	115000	569399355	2960	2960	2960	2960	0
452	20240417	114900	569399355	2960	2960	2960	2960	0
453	20240417	114800	569399355	2960	2960	2960	2960	1
454	20240417	114700	569396395	2950	2950	2950	2950	1
455	20240417	114600	569393445	2960	2960	2960	2960	0
456	20240417	114500	569393445	2960	2960	2960	2960	0
457	20240417	114400	569393445	2960	2955	2960	2955	20
458	20240417	114300	569334340	2960	2960	2960	2960	0
459	20240417	114200	569334340	2960	2960	2960	2960	0
460	20240417	114100	569334340	2960	2950	2960	2950	52
461	20240417	114000	569180920	2960	2960	2960	2960	0
462	20240417	113900	569180920	2960	2945	2960	2945	2390
463	20240417	113800	562142310	2965	2965	2965	2965	88
464	20240417	113700	561881390	2965	2965	2965	2965	0
465	20240417	113600	561881390	2965	2955	2965	2950	438
466	20240417	113500	560587835	2965	2965	2965	2965	0
467	20240417	113400	560587835	2965	2965	2965	2965	0
468	20240417	113300	560587835	2965	2965	2965	2965	0
469	20240417	113200	560587835	2965	2965	2965	2965	1
470	20240417	113100	560584870	2965	2965	2965	2965	1
471	20240417	113000	560581905	2950	2945	2970	2940	624
472	20240417	112900	558743440	2965	2965	2965	2965	0
473	20240417	112800	558743440	2965	2965	2965	2965	0
474	20240417	112700	558743440	2965	2955	2965	2955	20
475	20240417	112600	558684330	2955	2955	2955	2955	1
476	20240417	112500	558681375	2965	2955	2965	2950	345
477	20240417	112400	557662210	2970	2950	2970	2950	452
478	20240417	112300	556328530	2950	2950	2950	2950	76
479	20240417	112200	556104330	2975	2970	2975	2970	2150
480	20240417	112100	549718800	2970	2955	2970	2955	2070
481	20240417	112000	543601115	2955	2945	2955	2945	1257
482	20240417	111900	539897190	2955	2955	2955	2940	1552
483	20240417	111800	535311045	2955	2950	2955	2945	15
484	20240417	111700	535266795	2955	2955	2955	2955	150
485	20240417	111600	534823545	2955	2955	2955	2955	15
486	20240417	111500	534779220	2925	2955	2955	2925	924
487	20240417	111400	532062255	2955	2955	2955	2955	3
488	20240417	111300	532053390	2955	2950	2955	2950	3355
489	20240417	111200	522154325	2950	2950	2950	2950	515
490	20240417	111100	520635075	2945	2935	2950	2935	2751
491	20240417	111000	512556775	2935	2925	2935	2920	5350
492	20240417	110900	496890610	2930	2940	2950	2900	61565
493	20240417	110800	318004355	2950	2950	2950	2950	0
494	20240417	110700	318004355	2950	2950	2950	2940	712
495	20240417	110600	315906055	2950	2950	2950	2950	50
496	20240417	110500	315758555	2950	2940	2950	2935	4850
497	20240417	110400	301500690	2940	2945	2945	2940	2929
498	20240417	110300	292877255	2945	2945	2945	2945	373
499	20240417	110200	291778770	2945	2945	2945	2945	0
500	20240417	110100	291778770	2945	2940	2950	2935	1077
501	20240417	110000	288612125	2940	2940	2940	2940	168
502	20240417	105900	288118205	2945	2945	2945	2940	960
503	20240417	105800	285291010	2930	2945	2945	2930	1261
504	20240417	105700	281583065	2945	2975	2975	2920	54003
505	20240417	105600	123355165	2985	2985	2985	2985	3
506	20240417	105500	123346210	2985	2985	2985	2985	0
507	20240417	105400	123346210	2985	2985	2985	2985	0
508	20240417	105300	123346210	2985	2985	2985	2985	0
509	20240417	105200	123346210	2985	2985	2985	2985	0
510	20240417	105100	123346210	2985	2965	2985	2960	2001
511	20240417	105000	117422720	2990	2970	2990	2965	400
512	20240417	104900	116236635	2990	2970	2990	2970	1101
513	20240417	104800	112966645	2990	2990	2990	2990	2
514	20240417	104700	112960665	2975	2975	2975	2975	0
515	20240417	104600	112960665	2975	2980	2980	2975	924
516	20240417	104500	110210250	2990	2990	2990	2990	0
517	20240417	104400	110210250	2990	2975	2990	2975	2
518	20240417	104300	110204285	2970	2985	2985	2970	532
519	20240417	104200	108621560	2995	2995	2995	2995	0
520	20240417	104100	108621560	2995	2995	2995	2995	0
521	20240417	104000	108621560	2995	2995	2995	2995	0
522	20240417	103900	108621560	2995	2995	2995	2995	10
523	20240417	103800	108591610	2995	2995	2995	2995	5
524	20240417	103700	108576635	2995	2995	2995	2995	0
525	20240417	103600	108576635	2995	2995	2995	2995	0
526	20240417	103500	108576635	2995	2980	2995	2975	3153
527	20240417	103400	99188125	2985	2985	2985	2985	154
528	20240417	103300	98728435	2995	2995	2995	2995	0
529	20240417	103200	98728435	2995	2985	2995	2985	51
530	20240417	103100	98576190	2995	2995	2995	2995	0
531	20240417	103000	98576190	2995	2995	2995	2995	0
532	20240417	102900	98576190	2995	2980	2995	2980	469
533	20240417	102800	97176210	2985	2985	2985	2985	415
534	20240417	102700	95937435	2985	2985	2985	2985	0
535	20240417	102600	95937435	2985	2985	2985	2985	0
536	20240417	102500	95937435	2985	2985	2985	2985	0
537	20240417	102400	95937435	2985	2985	2985	2985	114
538	20240417	102300	95597145	2985	2985	2985	2985	30
539	20240417	102200	95507595	2985	2985	2985	2985	0
540	20240417	102100	95507595	2985	2980	2985	2975	1772
541	20240417	102000	90234200	2985	2990	2990	2980	766
542	20240417	101900	87950425	3005	3005	3005	3005	1
543	20240417	101800	87947420	3005	3005	3005	3005	0
544	20240417	101700	87947420	3005	3005	3005	3005	0
545	20240417	101600	87947420	3005	3005	3005	3005	0
546	20240417	101500	87947420	3005	3005	3005	3005	1
547	20240417	101400	87944415	2980	2980	3005	2980	1023
548	20240417	101300	84895850	2985	2985	2985	2985	466
549	20240417	101200	83504840	3005	2985	3005	2985	130
550	20240417	101100	83116770	3005	3005	3005	3005	0
551	20240417	101000	83116770	3005	2985	3005	2985	5
552	20240417	100900	83101825	3005	3005	3005	3005	0
553	20240417	100800	83101825	3005	2990	3005	2990	214
554	20240417	100700	82461890	3005	3005	3005	3005	2
555	20240417	100600	82455880	3005	2995	3005	2990	626
556	20240417	100500	80583915	3005	3000	3005	3000	98
557	20240417	100400	80289910	3005	3005	3005	3005	0
558	20240417	100300	80289910	3005	3005	3005	3000	13
559	20240417	100200	80250895	3005	3005	3005	3005	2
560	20240417	100100	80244885	3005	3000	3005	2990	454
561	20240417	100000	78883365	3000	2990	3000	2990	150
562	20240417	095900	78434835	3000	3000	3000	2990	104
563	20240417	095800	78123835	3000	3000	3000	2990	451
564	20240417	095700	76770845	3000	3000	3000	2990	13
565	20240417	095600	76731855	3000	3000	3000	3000	20
566	20240417	095500	76671855	3000	3000	3000	3000	76
567	20240417	095400	76443855	3000	3000	3000	3000	1
568	20240417	095300	76440855	3000	3000	3000	3000	1
569	20240417	095200	76437855	3000	3000	3000	3000	1
570	20240417	095100	76434855	3000	3000	3000	3000	2
571	20240417	095000	76428855	3000	3000	3000	3000	236
572	20240417	094900	75720855	3000	2990	3000	2990	4070
573	20240417	094800	63551535	2990	2990	2990	2990	80
574	20240417	094700	63312335	2990	2990	2990	2980	2762
575	20240417	094600	55079555	2980	2990	2990	2980	703
576	20240417	094500	52977785	2990	2990	2990	2990	0
577	20240417	094400	52977785	2990	2985	2990	2985	6
578	20240417	094300	52959870	2990	2990	2990	2990	0
579	20240417	094200	52959870	2990	2990	2990	2990	0
580	20240417	094100	52959870	2990	2990	2990	2990	106
581	20240417	094000	52642930	2990	2990	2990	2990	515
582	20240417	093900	51103080	2990	2980	2990	2980	4
583	20240417	093800	51091130	2990	2990	2990	2990	17
584	20240417	093700	51040300	2990	2990	2990	2990	0
585	20240417	093600	51040300	2990	2990	2990	2980	10
586	20240417	093500	51010410	2990	2990	2990	2990	52
587	20240417	093400	50854930	2990	2990	2990	2975	398
588	20240417	093300	49665300	2975	2975	2975	2975	30
589	20240417	093200	49576050	2990	2990	2990	2990	5
590	20240417	093100	49561100	2990	2990	2990	2990	3
591	20240417	093000	49552130	2990	2990	2990	2990	0
592	20240417	092900	49552130	2990	2990	2990	2975	1275
593	20240417	092800	45754330	2990	2990	2990	2990	10
594	20240417	092700	45724430	2990	2990	2990	2990	0
595	20240417	092600	45724430	2990	2975	2990	2975	202
596	20240417	092500	45123450	2990	2990	2990	2985	402
597	20240417	092400	43921970	2990	2990	2990	2970	302
598	20240417	092300	43023900	2975	2975	2990	2975	1501
599	20240417	092200	38558410	2990	2985	2990	2985	9
600	20240417	092100	38531535	2990	2980	2990	2980	1223
601	20240417	092000	34885950	2970	2985	2985	2970	2642
602	20240417	091900	27017830	2990	2990	2990	2990	42
603	20240417	091800	26892250	3000	3000	3000	3000	0
604	20240417	091700	26892250	3000	2990	3000	2990	294
605	20240417	091600	26013180	3000	3000	3000	2990	1621
606	20240417	091500	21162205	3000	3020	3020	3000	3599
607	20240417	091400	10349060	3030	3030	3030	3030	0
608	20240417	091300	10349060	3030	3030	3030	3030	1
609	20240417	091200	10346030	3030	3030	3030	3030	2
610	20240417	091100	10339970	3030	3015	3030	3015	252
611	20240417	091000	9579085	3020	3020	3020	3015	25
612	20240417	090900	9503640	3030	3015	3030	3015	161
613	20240417	090800	9017380	3030	3030	3030	3030	0
614	20240417	090700	9017380	3030	3030	3030	3030	0
615	20240417	090600	9017380	3030	3030	3030	3030	0
616	20240417	090500	9017380	3030	3015	3030	3010	501
617	20240417	090400	7509180	3040	3010	3040	3010	810
618	20240417	090300	5065695	3025	3020	3025	3020	440
619	20240417	090200	3736885	3020	3020	3020	3020	0
620	20240417	090100	3736885	3020	3020	3020	3020	3
621	20240417	090000	3727825	3010	3025	3025	3010	1233