KissMeData/171120/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	200900	98673680	2975	2975	2975	2975	152
3	20240417	200800	98673680	2975	2975	2975	2975	0
4	20240417	200700	98673680	2975	2975	2975	2975	0
5	20240417	200600	98673680	2975	2975	2975	2975	0
6	20240417	200500	98673680	2975	2975	2975	2975	0
7	20240417	200400	98673680	2975	2975	2975	2975	0
8	20240417	200300	98673680	2975	2975	2975	2975	0
9	20240417	200200	98673680	2975	2975	2975	2975	0
10	20240417	200100	98673680	2975	2975	2975	2975	0
11	20240417	200000	98673680	2975	2975	2975	2975	0
12	20240417	195900	98673680	2975	2975	2975	2975	0
13	20240417	195800	98673680	2975	2975	2975	2975	0
14	20240417	195700	98673680	2975	2975	2975	2975	0
15	20240417	195600	98673680	2975	2975	2975	2975	0
16	20240417	195500	98673680	2975	2975	2975	2975	0
17	20240417	195400	98673680	2975	2975	2975	2975	0
18	20240417	195300	98673680	2975	2975	2975	2975	0
19	20240417	195200	98673680	2975	2975	2975	2975	0
20	20240417	195100	98673680	2975	2975	2975	2975	0
21	20240417	195000	98673680	2975	2975	2975	2975	0
22	20240417	194900	98673680	2975	2975	2975	2975	0
23	20240417	194800	98673680	2975	2975	2975	2975	0
24	20240417	194700	98673680	2975	2975	2975	2975	0
25	20240417	194600	98673680	2975	2975	2975	2975	0
26	20240417	194500	98673680	2975	2975	2975	2975	0
27	20240417	194400	98673680	2975	2975	2975	2975	0
28	20240417	194300	98673680	2975	2975	2975	2975	0
29	20240417	194200	98673680	2975	2975	2975	2975	0
30	20240417	194100	98673680	2975	2975	2975	2975	0
31	20240417	194000	98673680	2975	2975	2975	2975	0
32	20240417	193900	98673680	2975	2975	2975	2975	152
33	20240417	193800	98673680	2975	2975	2975	2975	0
34	20240417	193700	98673680	2975	2975	2975	2975	0
35	20240417	193600	98673680	2975	2975	2975	2975	0
36	20240417	193500	98673680	2975	2975	2975	2975	0
37	20240417	193400	98673680	2975	2975	2975	2975	0
38	20240417	193300	98673680	2975	2975	2975	2975	0
39	20240417	193200	98673680	2975	2975	2975	2975	0
40	20240417	193100	98673680	2975	2975	2975	2975	0
41	20240417	193000	98673680	2975	2975	2975	2975	0
42	20240417	192900	98673680	2975	2975	2975	2975	0
43	20240417	192800	98673680	2975	2975	2975	2975	0
44	20240417	192700	98673680	2975	2975	2975	2975	0
45	20240417	192600	98673680	2975	2975	2975	2975	0
46	20240417	192500	98673680	2975	2975	2975	2975	0
47	20240417	192400	98673680	2975	2975	2975	2975	0
48	20240417	192300	98673680	2975	2975	2975	2975	0
49	20240417	192200	98673680	2975	2975	2975	2975	0
50	20240417	192100	98673680	2975	2975	2975	2975	0
51	20240417	192000	98673680	2975	2975	2975	2975	0
52	20240417	191900	98673680	2975	2975	2975	2975	0
53	20240417	191800	98673680	2975	2975	2975	2975	0
54	20240417	191700	98673680	2975	2975	2975	2975	0
55	20240417	191600	98673680	2975	2975	2975	2975	0
56	20240417	191500	98673680	2975	2975	2975	2975	0
57	20240417	191400	98673680	2975	2975	2975	2975	0
58	20240417	191300	98673680	2975	2975	2975	2975	0
59	20240417	191200	98673680	2975	2975	2975	2975	0
60	20240417	191100	98673680	2975	2975	2975	2975	0
61	20240417	191000	98673680	2975	2975	2975	2975	0
62	20240417	190900	98673680	2975	2975	2975	2975	152
63	20240417	190800	98673680	2975	2975	2975	2975	0
64	20240417	190700	98673680	2975	2975	2975	2975	0
65	20240417	190600	98673680	2975	2975	2975	2975	0
66	20240417	190500	98673680	2975	2975	2975	2975	0
67	20240417	190400	98673680	2975	2975	2975	2975	0
68	20240417	190300	98673680	2975	2975	2975	2975	0
69	20240417	190200	98673680	2975	2975	2975	2975	0
70	20240417	190100	98673680	2975	2975	2975	2975	0
71	20240417	190000	98673680	2975	2975	2975	2975	0
72	20240417	185900	98673680	2975	2975	2975	2975	0
73	20240417	185800	98673680	2975	2975	2975	2975	0
74	20240417	185700	98673680	2975	2975	2975	2975	0
75	20240417	185600	98673680	2975	2975	2975	2975	0
76	20240417	185500	98673680	2975	2975	2975	2975	0
77	20240417	185400	98673680	2975	2975	2975	2975	0
78	20240417	185300	98673680	2975	2975	2975	2975	0
79	20240417	185200	98673680	2975	2975	2975	2975	0
80	20240417	185100	98673680	2975	2975	2975	2975	0
81	20240417	185000	98673680	2975	2975	2975	2975	0
82	20240417	184900	98673680	2975	2975	2975	2975	0
83	20240417	184800	98673680	2975	2975	2975	2975	0
84	20240417	184700	98673680	2975	2975	2975	2975	0
85	20240417	184600	98673680	2975	2975	2975	2975	0
86	20240417	184500	98673680	2975	2975	2975	2975	0
87	20240417	184400	98673680	2975	2975	2975	2975	0
88	20240417	184300	98673680	2975	2975	2975	2975	0
89	20240417	184200	98673680	2975	2975	2975	2975	0
90	20240417	184100	98673680	2975	2975	2975	2975	0
91	20240417	184000	98673680	2975	2975	2975	2975	0
92	20240417	183900	98673680	2975	2975	2975	2975	152
93	20240417	183800	98673680	2975	2975	2975	2975	0
94	20240417	183700	98673680	2975	2975	2975	2975	0
95	20240417	183600	98673680	2975	2975	2975	2975	0
96	20240417	183500	98673680	2975	2975	2975	2975	0
97	20240417	183400	98673680	2975	2975	2975	2975	0
98	20240417	183300	98673680	2975	2975	2975	2975	0
99	20240417	183200	98673680	2975	2975	2975	2975	0
100	20240417	183100	98673680	2975	2975	2975	2975	0
101	20240417	183000	98673680	2975	2975	2975	2975	0
102	20240417	182900	98673680	2975	2975	2975	2975	0
103	20240417	182800	98673680	2975	2975	2975	2975	0
104	20240417	182700	98673680	2975	2975	2975	2975	0
105	20240417	182600	98673680	2975	2975	2975	2975	0
106	20240417	182500	98673680	2975	2975	2975	2975	0
107	20240417	182400	98673680	2975	2975	2975	2975	0
108	20240417	182300	98673680	2975	2975	2975	2975	0
109	20240417	182200	98673680	2975	2975	2975	2975	0
110	20240417	182100	98673680	2975	2975	2975	2975	0
111	20240417	182000	98673680	2975	2975	2975	2975	0
112	20240417	181900	98673680	2975	2975	2975	2975	0
113	20240417	181800	98673680	2975	2975	2975	2975	0
114	20240417	181700	98673680	2975	2975	2975	2975	0
115	20240417	181600	98673680	2975	2975	2975	2975	0
116	20240417	181500	98673680	2975	2975	2975	2975	0
117	20240417	181400	98673680	2975	2975	2975	2975	0
118	20240417	181300	98673680	2975	2975	2975	2975	0
119	20240417	181200	98673680	2975	2975	2975	2975	0
120	20240417	181100	98673680	2975	2975	2975	2975	0
121	20240417	181000	98673680	2975	2975	2975	2975	0
122	20240417	180900	98673680	2975	2975	2975	2975	152
123	20240417	180800	98673680	2975	2975	2975	2975	0
124	20240417	180700	98673680	2975	2975	2975	2975	0
125	20240417	180600	98673680	2975	2975	2975	2975	0
126	20240417	180500	98673680	2975	2975	2975	2975	0
127	20240417	180400	98673680	2975	2975	2975	2975	0
128	20240417	180300	98673680	2975	2975	2975	2975	0
129	20240417	180200	98673680	2975	2975	2975	2975	0
130	20240417	180100	98673680	2975	2975	2975	2975	0
131	20240417	180000	98673680	2975	2975	2975	2975	0
132	20240417	175900	98673680	2975	2975	2975	2975	0
133	20240417	175800	98673680	2975	2975	2975	2975	0
134	20240417	175700	98673680	2975	2975	2975	2975	0
135	20240417	175600	98673680	2975	2975	2975	2975	0
136	20240417	175500	98673680	2975	2975	2975	2975	0
137	20240417	175400	98673680	2975	2975	2975	2975	0
138	20240417	175300	98673680	2975	2975	2975	2975	0
139	20240417	175200	98673680	2975	2975	2975	2975	0
140	20240417	175100	98673680	2975	2975	2975	2975	0
141	20240417	175000	98673680	2975	2975	2975	2975	0
142	20240417	174900	98673680	2975	2975	2975	2975	0
143	20240417	174800	98673680	2975	2975	2975	2975	0
144	20240417	174700	98673680	2975	2975	2975	2975	0
145	20240417	174600	98673680	2975	2975	2975	2975	0
146	20240417	174500	98673680	2975	2975	2975	2975	0
147	20240417	174400	98673680	2975	2975	2975	2975	0
148	20240417	174300	98673680	2975	2975	2975	2975	0
149	20240417	174200	98673680	2975	2975	2975	2975	0
150	20240417	174100	98673680	2975	2975	2975	2975	0
151	20240417	174000	98673680	2975	2975	2975	2975	0
152	20240417	173900	98673680	2975	2975	2975	2975	152
153	20240417	173800	98673680	2975	2975	2975	2975	0
154	20240417	173700	98673680	2975	2975	2975	2975	0
155	20240417	173600	98673680	2975	2975	2975	2975	0
156	20240417	173500	98673680	2975	2975	2975	2975	0
157	20240417	173400	98673680	2975	2975	2975	2975	0
158	20240417	173300	98673680	2975	2975	2975	2975	0
159	20240417	173200	98673680	2975	2975	2975	2975	0
160	20240417	173100	98673680	2975	2975	2975	2975	0
161	20240417	173000	98673680	2975	2975	2975	2975	0
162	20240417	172900	98673680	2975	2975	2975	2975	0
163	20240417	172800	98673680	2975	2975	2975	2975	0
164	20240417	172700	98673680	2975	2975	2975	2975	0
165	20240417	172600	98673680	2975	2975	2975	2975	0
166	20240417	172500	98673680	2975	2975	2975	2975	0
167	20240417	172400	98673680	2975	2975	2975	2975	0
168	20240417	172300	98673680	2975	2975	2975	2975	0
169	20240417	172200	98673680	2975	2975	2975	2975	0
170	20240417	172100	98673680	2975	2975	2975	2975	0
171	20240417	172000	98673680	2975	2975	2975	2975	0
172	20240417	171900	98673680	2975	2975	2975	2975	0
173	20240417	171800	98673680	2975	2975	2975	2975	0
174	20240417	171700	98673680	2975	2975	2975	2975	0
175	20240417	171600	98673680	2975	2975	2975	2975	0
176	20240417	171500	98673680	2975	2975	2975	2975	0
177	20240417	171400	98673680	2975	2975	2975	2975	0
178	20240417	171300	98673680	2975	2975	2975	2975	0
179	20240417	171200	98673680	2975	2975	2975	2975	0
180	20240417	171100	98673680	2975	2975	2975	2975	0
181	20240417	171000	98673680	2975	2975	2975	2975	0
182	20240417	170900	98673680	2975	2975	2975	2975	152
183	20240417	170800	98673680	2975	2975	2975	2975	0
184	20240417	170700	98673680	2975	2975	2975	2975	0
185	20240417	170600	98673680	2975	2975	2975	2975	0
186	20240417	170500	98673680	2975	2975	2975	2975	0
187	20240417	170400	98673680	2975	2975	2975	2975	0
188	20240417	170300	98673680	2975	2975	2975	2975	0
189	20240417	170200	98673680	2975	2975	2975	2975	0
190	20240417	170100	98673680	2975	2975	2975	2975	0
191	20240417	170000	98673680	2975	2975	2975	2975	0
192	20240417	165900	98673680	2975	2975	2975	2975	0
193	20240417	165800	98673680	2975	2975	2975	2975	0
194	20240417	165700	98673680	2975	2975	2975	2975	0
195	20240417	165600	98673680	2975	2975	2975	2975	0
196	20240417	165500	98673680	2975	2975	2975	2975	0
197	20240417	165400	98673680	2975	2975	2975	2975	0
198	20240417	165300	98673680	2975	2975	2975	2975	0
199	20240417	165200	98673680	2975	2975	2975	2975	0
200	20240417	165100	98673680	2975	2975	2975	2975	0
201	20240417	165000	98673680	2975	2975	2975	2975	0
202	20240417	164900	98673680	2975	2975	2975	2975	0
203	20240417	164800	98673680	2975	2975	2975	2975	0
204	20240417	164700	98673680	2975	2975	2975	2975	0
205	20240417	164600	98673680	2975	2975	2975	2975	0
206	20240417	164500	98673680	2975	2975	2975	2975	0
207	20240417	164400	98673680	2975	2975	2975	2975	0
208	20240417	164300	98673680	2975	2975	2975	2975	0
209	20240417	164200	98673680	2975	2975	2975	2975	0
210	20240417	164100	98673680	2975	2975	2975	2975	0
211	20240417	164000	98673680	2975	2975	2975	2975	0
212	20240417	163900	98673680	2975	2975	2975	2975	152
213	20240417	163800	98673680	2975	2975	2975	2975	0
214	20240417	163700	98673680	2975	2975	2975	2975	0
215	20240417	163600	98673680	2975	2975	2975	2975	0
216	20240417	163500	98673680	2975	2975	2975	2975	0
217	20240417	163400	98673680	2975	2975	2975	2975	0
218	20240417	163300	98673680	2975	2975	2975	2975	0
219	20240417	163200	98673680	2975	2975	2975	2975	0
220	20240417	163100	98673680	2975	2975	2975	2975	0
221	20240417	163000	98673680	2975	2975	2975	2975	0
222	20240417	162900	98673680	2975	2975	2975	2975	0
223	20240417	162800	98673680	2975	2975	2975	2975	0
224	20240417	162700	98673680	2975	2975	2975	2975	0
225	20240417	162600	98673680	2975	2975	2975	2975	0
226	20240417	162500	98673680	2975	2975	2975	2975	0
227	20240417	162400	98673680	2975	2975	2975	2975	0
228	20240417	162300	98673680	2975	2975	2975	2975	0
229	20240417	162200	98673680	2975	2975	2975	2975	0
230	20240417	162100	98673680	2975	2975	2975	2975	0
231	20240417	162000	98673680	2975	2975	2975	2975	0
232	20240417	161900	98673680	2975	2975	2975	2975	0
233	20240417	161800	98673680	2975	2975	2975	2975	0
234	20240417	161700	98673680	2975	2975	2975	2975	0
235	20240417	161600	98673680	2975	2975	2975	2975	0
236	20240417	161500	98673680	2975	2975	2975	2975	0
237	20240417	161400	98673680	2975	2975	2975	2975	0
238	20240417	161300	98673680	2975	2975	2975	2975	0
239	20240417	161200	98673680	2975	2975	2975	2975	0
240	20240417	161100	98673680	2975	2975	2975	2975	0
241	20240417	161000	98673680	2975	2975	2975	2975	0
242	20240417	160900	98673680	2975	2975	2975	2975	152
243	20240417	160800	98673680	2975	2975	2975	2975	0
244	20240417	160700	98673680	2975	2975	2975	2975	0
245	20240417	160600	98673680	2975	2975	2975	2975	0
246	20240417	160500	98673680	2975	2975	2975	2975	0
247	20240417	160400	98673680	2975	2975	2975	2975	0
248	20240417	160300	98673680	2975	2975	2975	2975	0
249	20240417	160200	98673680	2975	2975	2975	2975	0
250	20240417	160100	98673680	2975	2975	2975	2975	0
251	20240417	160000	98673680	2975	2975	2975	2975	0
252	20240417	155900	98673680	2975	2975	2975	2975	0
253	20240417	155800	98673680	2975	2975	2975	2975	0
254	20240417	155700	98673680	2975	2975	2975	2975	0
255	20240417	155600	98673680	2975	2975	2975	2975	0
256	20240417	155500	98673680	2975	2975	2975	2975	0
257	20240417	155400	98673680	2975	2975	2975	2975	0
258	20240417	155300	98673680	2975	2975	2975	2975	0
259	20240417	155200	98673680	2975	2975	2975	2975	0
260	20240417	155100	98673680	2975	2975	2975	2975	0
261	20240417	155000	98673680	2975	2975	2975	2975	0
262	20240417	154900	98673680	2975	2975	2975	2975	0
263	20240417	154800	98673680	2975	2975	2975	2975	0
264	20240417	154700	98673680	2975	2975	2975	2975	0
265	20240417	154600	98673680	2975	2975	2975	2975	0
266	20240417	154500	98673680	2975	2975	2975	2975	0
267	20240417	154400	98673680	2975	2975	2975	2975	0
268	20240417	154300	98673680	2975	2975	2975	2975	0
269	20240417	154200	98673680	2975	2975	2975	2975	0
270	20240417	154100	98673680	2975	2975	2975	2975	0
271	20240417	154000	98673680	2975	2975	2975	2975	0
272	20240417	153900	98673680	2975	2975	2975	2975	152
273	20240417	153800	98673680	2975	2975	2975	2975	0
274	20240417	153700	98673680	2975	2975	2975	2975	0
275	20240417	153600	98673680	2975	2975	2975	2975	0
276	20240417	153500	98673680	2975	2975	2975	2975	0
277	20240417	153400	98673680	2975	2975	2975	2975	0
278	20240417	153300	98673680	2975	2975	2975	2975	0
279	20240417	153200	98673680	2975	2975	2975	2975	0
280	20240417	153100	98673680	2975	2975	2975	2975	0
281	20240417	153000	98673680	2975	2975	2975	2975	152
282	20240417	152900	98221480	2980	2980	2980	2980	0
283	20240417	152800	98221480	2980	2980	2980	2980	0
284	20240417	152700	98221480	2980	2980	2980	2980	0
285	20240417	152600	98221480	2980	2980	2980	2980	0
286	20240417	152500	98221480	2980	2980	2980	2980	0
287	20240417	152400	98221480	2980	2980	2980	2980	0
288	20240417	152300	98221480	2980	2980	2980	2980	0
289	20240417	152200	98221480	2980	2980	2980	2980	0
290	20240417	152100	98221480	2980	2980	2980	2980	0
291	20240417	152000	98221480	2980	2980	2980	2980	0
292	20240417	151900	98221480	2980	2980	2980	2980	0
293	20240417	151800	98221480	2980	2980	2980	2980	0
294	20240417	151700	98221480	2980	2970	2980	2970	2
295	20240417	151600	98215530	2960	2960	2960	2960	0
296	20240417	151500	98215530	2960	2960	2960	2960	0
297	20240417	151400	98215530	2960	2960	2960	2960	0
298	20240417	151300	98215530	2960	2960	2960	2960	127
299	20240417	151200	97839610	2960	2955	2960	2955	943
300	20240417	151100	95048830	2955	2955	2955	2955	0
301	20240417	151000	95048830	2955	2955	2955	2955	408
302	20240417	150900	93843190	2955	2955	2955	2955	300
303	20240417	150800	92956690	2950	2950	2950	2950	500
304	20240417	150700	91481690	2960	2960	2960	2960	0
305	20240417	150600	91481690	2960	2960	2960	2960	0
306	20240417	150500	91481690	2960	2955	2960	2955	30
307	20240417	150400	91392990	2955	2970	2970	2955	2089
308	20240417	150300	85212040	2970	2970	2970	2970	0
309	20240417	150200	85212040	2970	2970	2970	2970	0
310	20240417	150100	85212040	2970	2970	2970	2970	0
311	20240417	150000	85212040	2970	2970	2970	2970	10
312	20240417	145900	85182340	2965	2965	2965	2965	0
313	20240417	145800	85182340	2965	2965	2965	2965	3
314	20240417	145700	85173445	2960	2960	2960	2960	0
315	20240417	145600	85173445	2960	2960	2960	2960	0
316	20240417	145500	85173445	2960	2960	2960	2960	0
317	20240417	145400	85173445	2960	2960	2960	2960	3
318	20240417	145300	85164565	2960	2960	2960	2960	0
319	20240417	145200	85164565	2960	2965	2965	2960	1298
320	20240417	145100	81322480	2965	2965	2965	2965	0
321	20240417	145000	81322480	2965	2965	2965	2965	1
322	20240417	144900	81319515	2965	2965	2965	2965	0
323	20240417	144800	81319515	2965	2965	2965	2965	0
324	20240417	144700	81319515	2965	2965	2970	2965	625
325	20240417	144600	79466375	2965	2965	2965	2965	0
326	20240417	144500	79466375	2965	2965	2965	2965	1
327	20240417	144400	79463410	2970	2970	2970	2970	0
328	20240417	144300	79463410	2970	2970	2970	2970	0
329	20240417	144200	79463410	2970	2970	2970	2970	0
330	20240417	144100	79463410	2970	2970	2970	2970	5
331	20240417	144000	79448560	2970	2970	2970	2970	0
332	20240417	143900	79448560	2970	2970	2970	2970	60
333	20240417	143800	79270360	2970	2970	2970	2970	3
334	20240417	143700	79261450	2965	2965	2965	2965	25
335	20240417	143600	79187325	2965	2965	2965	2965	200
336	20240417	143500	78594325	2970	2970	2970	2970	0
337	20240417	143400	78594325	2970	2970	2970	2970	0
338	20240417	143300	78594325	2970	2970	2970	2970	0
339	20240417	143200	78594325	2970	2970	2970	2970	0
340	20240417	143100	78594325	2970	2970	2970	2970	0
341	20240417	143000	78594325	2970	2970	2970	2970	0
342	20240417	142900	78594325	2970	2970	2970	2970	0
343	20240417	142800	78594325	2970	2970	2970	2970	0
344	20240417	142700	78594325	2970	2970	2970	2970	3
345	20240417	142600	78585415	2970	2970	2970	2970	0
346	20240417	142500	78585415	2970	2970	2970	2970	0
347	20240417	142400	78585415	2970	2970	2970	2970	0
348	20240417	142300	78585415	2970	2970	2970	2970	2
349	20240417	142200	78579475	2970	2970	2970	2970	0
350	20240417	142100	78579475	2970	2970	2970	2970	10
351	20240417	142000	78549775	2970	2970	2970	2970	0
352	20240417	141900	78549775	2970	2970	2970	2970	3
353	20240417	141800	78540865	2965	2965	2965	2965	0
354	20240417	141700	78540865	2965	2965	2965	2965	0
355	20240417	141600	78540865	2965	2965	2965	2965	0
356	20240417	141500	78540865	2965	2965	2965	2965	0
357	20240417	141400	78540865	2965	2965	2965	2965	1
358	20240417	141300	78537900	2965	2965	2965	2965	100
359	20240417	141200	78241400	2965	2965	2965	2965	0
360	20240417	141100	78241400	2965	2965	2965	2965	2
361	20240417	141000	78235470	2965	2965	2965	2965	20
362	20240417	140900	78176170	2965	2965	2965	2965	0
363	20240417	140800	78176170	2965	2965	2965	2965	0
364	20240417	140700	78176170	2965	2965	2965	2965	1
365	20240417	140600	78173205	2965	2965	2965	2965	31
366	20240417	140500	78081290	2965	2965	2965	2965	0
367	20240417	140400	78081290	2965	2965	2965	2965	30
368	20240417	140300	77992340	2965	2965	2965	2965	0
369	20240417	140200	77992340	2965	2965	2965	2965	0
370	20240417	140100	77992340	2965	2965	2965	2965	3
371	20240417	140000	77983445	2970	2965	2970	2965	20
372	20240417	135900	77924135	2965	2950	2965	2950	747
373	20240417	135800	75714155	2950	2950	2950	2950	0
374	20240417	135700	75714155	2950	2955	2955	2950	1006
375	20240417	135600	72742905	2955	2955	2955	2955	0
376	20240417	135500	72742905	2955	2955	2955	2955	0
377	20240417	135400	72742905	2955	2955	2955	2955	91
378	20240417	135300	72474000	2955	2955	2955	2955	40
379	20240417	135200	72355800	2955	2955	2955	2955	0
380	20240417	135100	72355800	2955	2955	2955	2955	0
381	20240417	135000	72355800	2955	2955	2955	2955	136
382	20240417	134900	71953920	2960	2960	2960	2960	7
383	20240417	134800	71933200	2960	2960	2960	2960	0
384	20240417	134700	71933200	2960	2960	2960	2960	0
385	20240417	134600	71933200	2960	2960	2960	2960	0
386	20240417	134500	71933200	2960	2960	2960	2960	0
387	20240417	134400	71933200	2960	2960	2960	2960	101
388	20240417	134300	71634240	2950	2950	2950	2950	0
389	20240417	134200	71634240	2950	2950	2950	2950	0
390	20240417	134100	71634240	2950	2950	2950	2950	60
391	20240417	134000	71457240	2950	2955	2955	2950	1905
392	20240417	133900	65836240	2960	2960	2960	2960	0
393	20240417	133800	65836240	2960	2960	2960	2960	169
394	20240417	133700	65336000	2960	2960	2960	2960	2
395	20240417	133600	65330080	2960	2960	2960	2960	0
396	20240417	133500	65330080	2960	2960	2960	2960	0
397	20240417	133400	65330080	2960	2960	2960	2960	0
398	20240417	133300	65330080	2960	2960	2960	2960	41
399	20240417	133200	65208720	2950	2950	2950	2950	0
400	20240417	133100	65208720	2950	2955	2955	2950	400
401	20240417	133000	64028270	2955	2955	2955	2955	0
402	20240417	132900	64028270	2955	2955	2955	2955	0
403	20240417	132800	64028270	2955	2955	2955	2955	201
404	20240417	132700	63434315	2960	2960	2960	2960	1
405	20240417	132600	63431355	2965	2965	2965	2965	3
406	20240417	132500	63422460	2970	2970	2970	2970	0
407	20240417	132400	63422460	2970	2970	2970	2970	0
408	20240417	132300	63422460	2970	2970	2970	2970	0
409	20240417	132200	63422460	2970	2970	2970	2970	0
410	20240417	132100	63422460	2970	2970	2970	2970	0
411	20240417	132000	63422460	2970	2970	2970	2970	0
412	20240417	131900	63422460	2970	2970	2970	2970	0
413	20240417	131800	63422460	2970	2970	2970	2970	26
414	20240417	131700	63345240	2950	2950	2950	2950	1
415	20240417	131600	63342290	2970	2970	2970	2970	2
416	20240417	131500	63336350	2975	2975	2975	2975	0
417	20240417	131400	63336350	2975	2950	2980	2950	224
418	20240417	131300	62672735	2955	2955	2955	2955	0
419	20240417	131200	62672735	2955	2955	2955	2955	0
420	20240417	131100	62672735	2955	2955	2955	2955	0
421	20240417	131000	62672735	2955	2955	2955	2955	0
422	20240417	130900	62672735	2955	2955	2955	2955	0
423	20240417	130800	62672735	2955	2955	2955	2955	0
424	20240417	130700	62672735	2955	2955	2955	2955	2
425	20240417	130600	62666825	2955	2955	2955	2955	2
426	20240417	130500	62660915	2955	2955	2955	2955	2
427	20240417	130400	62655005	2955	2955	2955	2955	17
428	20240417	130300	62604770	2955	2950	2955	2950	690
429	20240417	130200	60568690	2955	2950	2960	2950	268
430	20240417	130100	59777100	2950	2950	2950	2950	0
431	20240417	130000	59777100	2950	2960	2960	2950	1065
432	20240417	125900	56631485	2960	2965	2965	2960	376
433	20240417	125800	55518060	2970	2970	2970	2970	0
434	20240417	125700	55518060	2970	2970	2970	2970	0
435	20240417	125600	55518060	2970	2970	2970	2970	0
436	20240417	125500	55518060	2970	2970	2970	2970	0
437	20240417	125400	55518060	2970	2970	2970	2970	0
438	20240417	125300	55518060	2970	2970	2970	2970	0
439	20240417	125200	55518060	2970	2970	2970	2970	0
440	20240417	125100	55518060	2970	2970	2970	2970	0
441	20240417	125000	55518060	2970	2970	2970	2970	0
442	20240417	124900	55518060	2970	2970	2970	2970	1
443	20240417	124800	55515090	2960	2960	2960	2960	0
444	20240417	124700	55515090	2960	2960	2960	2960	0
445	20240417	124600	55515090	2960	2960	2960	2960	0
446	20240417	124500	55515090	2960	2960	2960	2960	0
447	20240417	124400	55515090	2960	2960	2960	2960	0
448	20240417	124300	55515090	2960	2960	2960	2960	0
449	20240417	124200	55515090	2960	2960	2960	2960	0
450	20240417	124100	55515090	2960	2960	2960	2960	0
451	20240417	124000	55515090	2960	2960	2960	2960	0
452	20240417	123900	55515090	2960	2975	2975	2960	1649
453	20240417	123800	50628285	2980	2980	2980	2980	0
454	20240417	123700	50628285	2980	2980	2980	2980	6
455	20240417	123600	50610405	2980	2980	2980	2980	0
456	20240417	123500	50610405	2980	2980	2980	2980	40
457	20240417	123400	50491205	2975	2975	2975	2975	0
458	20240417	123300	50491205	2975	2975	2975	2975	0
459	20240417	123200	50491205	2975	2975	2975	2975	0
460	20240417	123100	50491205	2975	2975	2975	2975	0
461	20240417	123000	50491205	2975	2975	2975	2975	0
462	20240417	122900	50491205	2975	2975	2975	2975	0
463	20240417	122800	50491205	2975	2975	2975	2975	0
464	20240417	122700	50491205	2975	2975	2975	2975	0
465	20240417	122600	50491205	2975	2975	2975	2975	0
466	20240417	122500	50491205	2975	2975	2975	2975	0
467	20240417	122400	50491205	2975	2975	2975	2975	0
468	20240417	122300	50491205	2975	2975	2975	2975	0
469	20240417	122200	50491205	2975	2975	2975	2975	0
470	20240417	122100	50491205	2975	2975	2975	2975	0
471	20240417	122000	50491205	2975	2975	2975	2975	0
472	20240417	121900	50491205	2975	2975	2975	2975	1
473	20240417	121800	50488230	2980	2980	2980	2980	0
474	20240417	121700	50488230	2980	2980	2980	2980	0
475	20240417	121600	50488230	2980	2980	2980	2980	0
476	20240417	121500	50488230	2980	2980	2980	2980	0
477	20240417	121400	50488230	2980	2980	2980	2980	0
478	20240417	121300	50488230	2980	2980	2980	2980	0
479	20240417	121200	50488230	2980	2980	2980	2980	0
480	20240417	121100	50488230	2980	2980	2980	2980	0
481	20240417	121000	50488230	2980	2980	2980	2980	0
482	20240417	120900	50488230	2980	2980	2980	2980	0
483	20240417	120800	50488230	2980	2980	2980	2980	0
484	20240417	120700	50488230	2980	2980	2980	2980	0
485	20240417	120600	50488230	2980	2980	2980	2980	0
486	20240417	120500	50488230	2980	2980	2980	2980	0
487	20240417	120400	50488230	2980	2980	2980	2980	0
488	20240417	120300	50488230	2980	2980	2980	2980	0
489	20240417	120200	50488230	2980	2980	2980	2980	0
490	20240417	120100	50488230	2980	2980	2980	2980	0
491	20240417	120000	50488230	2980	2980	2980	2980	0
492	20240417	115900	50488230	2980	2980	2980	2980	0
493	20240417	115800	50488230	2980	2980	2980	2980	0
494	20240417	115700	50488230	2980	2980	2980	2980	2
495	20240417	115600	50482270	2970	2970	2970	2970	0
496	20240417	115500	50482270	2970	2975	2975	2970	1609
497	20240417	115400	45703320	2980	2980	2980	2980	1
498	20240417	115300	45700340	2980	2980	2980	2980	18
499	20240417	115200	45646700	2975	2975	2975	2975	0
500	20240417	115100	45646700	2975	2975	2975	2975	0
501	20240417	115000	45646700	2975	2975	2975	2975	0
502	20240417	114900	45646700	2975	2975	2975	2975	0
503	20240417	114800	45646700	2975	2980	2980	2975	740
504	20240417	114700	43445190	2985	2985	2985	2985	199
505	20240417	114600	42851175	2985	2985	2985	2985	0
506	20240417	114500	42851175	2985	2985	2985	2985	27
507	20240417	114400	42770580	2985	2985	2985	2985	374
508	20240417	114300	41654190	2980	2980	2980	2980	0
509	20240417	114200	41654190	2980	2980	2980	2980	0
510	20240417	114100	41654190	2980	2980	2980	2980	0
511	20240417	114000	41654190	2980	2980	2980	2980	0
512	20240417	113900	41654190	2980	2980	2980	2980	0
513	20240417	113800	41654190	2980	2980	2980	2980	0
514	20240417	113700	41654190	2980	2980	2980	2980	0
515	20240417	113600	41654190	2980	2980	2980	2980	0
516	20240417	113500	41654190	2980	2980	2980	2980	0
517	20240417	113400	41654190	2980	2980	2980	2980	0
518	20240417	113300	41654190	2980	2980	2980	2980	15
519	20240417	113200	41609490	2985	2985	2985	2985	0
520	20240417	113100	41609490	2985	2985	2985	2985	0
521	20240417	113000	41609490	2985	2985	2985	2985	0
522	20240417	112900	41609490	2985	2985	2985	2985	0
523	20240417	112800	41609490	2985	2985	2985	2985	0
524	20240417	112700	41609490	2985	2985	2985	2985	0
525	20240417	112600	41609490	2985	2985	2985	2985	2
526	20240417	112500	41603520	2995	2995	2995	2995	0
527	20240417	112400	41603520	2995	2995	2995	2995	0
528	20240417	112300	41603520	2995	2995	2995	2995	0
529	20240417	112200	41603520	2995	2995	2995	2995	0
530	20240417	112100	41603520	2995	2995	2995	2995	1
531	20240417	112000	41600525	2980	2980	2980	2980	0
532	20240417	111900	41600525	2980	2980	2980	2980	0
533	20240417	111800	41600525	2980	2980	2980	2980	0
534	20240417	111700	41600525	2980	2980	2980	2980	0
535	20240417	111600	41600525	2980	2980	2980	2980	0
536	20240417	111500	41600525	2980	2980	2980	2980	0
537	20240417	111400	41600525	2980	2980	2980	2980	224
538	20240417	111300	40933005	2985	2985	2985	2985	0
539	20240417	111200	40933005	2985	2985	2985	2985	0
540	20240417	111100	40933005	2985	2990	2990	2985	622
541	20240417	111000	39076305	2985	2985	2985	2985	0
542	20240417	110900	39076305	2985	2985	2985	2985	0
543	20240417	110800	39076305	2985	2985	2985	2985	0
544	20240417	110700	39076305	2985	2985	2985	2985	186
545	20240417	110600	38521095	2985	2985	2985	2985	0
546	20240417	110500	38521095	2985	2985	2985	2985	0
547	20240417	110400	38521095	2985	2985	2985	2985	0
548	20240417	110300	38521095	2985	2985	2985	2985	0
549	20240417	110200	38521095	2985	2985	2985	2985	0
550	20240417	110100	38521095	2985	2985	2985	2985	0
551	20240417	110000	38521095	2985	2985	2985	2985	1
552	20240417	105900	38518110	2990	2990	2990	2990	0
553	20240417	105800	38518110	2990	2990	2990	2990	0
554	20240417	105700	38518110	2990	2990	2990	2990	0
555	20240417	105600	38518110	2990	2990	2990	2990	0
556	20240417	105500	38518110	2990	2990	2990	2990	0
557	20240417	105400	38518110	2990	2990	2990	2990	0
558	20240417	105300	38518110	2990	2990	2990	2990	0
559	20240417	105200	38518110	2990	2990	2990	2990	0
560	20240417	105100	38518110	2990	2990	2990	2990	0
561	20240417	105000	38518110	2990	2990	2990	2990	0
562	20240417	104900	38518110	2990	2990	2990	2990	0
563	20240417	104800	38518110	2990	2990	2990	2990	0
564	20240417	104700	38518110	2990	2990	2990	2990	0
565	20240417	104600	38518110	2990	2990	2990	2990	0
566	20240417	104500	38518110	2990	2990	2990	2990	518
567	20240417	104400	36969290	2995	2995	2995	2995	0
568	20240417	104300	36969290	2995	2995	2995	2995	0
569	20240417	104200	36969290	2995	2995	2995	2995	0
570	20240417	104100	36969290	2995	2995	2995	2995	0
571	20240417	104000	36969290	2995	2995	2995	2995	0
572	20240417	103900	36969290	2995	2995	2995	2995	0
573	20240417	103800	36969290	2995	2995	2995	2995	0
574	20240417	103700	36969290	2995	2995	2995	2995	0
575	20240417	103600	36969290	2995	2995	2995	2995	0
576	20240417	103500	36969290	2995	2995	2995	2995	0
577	20240417	103400	36969290	2995	2995	2995	2995	0
578	20240417	103300	36969290	2995	2995	2995	2995	0
579	20240417	103200	36969290	2995	2995	2995	2995	0
580	20240417	103100	36969290	2995	2995	2995	2995	0
581	20240417	103000	36969290	2995	2995	2995	2995	0
582	20240417	102900	36969290	2995	2995	2995	2995	0
583	20240417	102800	36969290	2995	2995	2995	2995	11
584	20240417	102700	36936345	2995	2995	2995	2995	0
585	20240417	102600	36936345	2995	2995	2995	2995	1
586	20240417	102500	36933350	2985	2995	2995	2985	2
587	20240417	102400	36927370	2995	2995	2995	2995	0
588	20240417	102300	36927370	2995	2995	2995	2995	0
589	20240417	102200	36927370	2995	2995	2995	2995	0
590	20240417	102100	36927370	2995	2995	2995	2995	0
591	20240417	102000	36927370	2995	2995	2995	2995	0
592	20240417	101900	36927370	2995	2995	2995	2995	0
593	20240417	101800	36927370	2995	2995	2995	2995	0
594	20240417	101700	36927370	2995	2995	2995	2995	0
595	20240417	101600	36927370	2995	2985	2995	2985	2
596	20240417	101500	36921390	2995	2995	2995	2995	0
597	20240417	101400	36921390	2995	2995	2995	2995	6
598	20240417	101300	36903420	2995	2995	2995	2995	33
599	20240417	101200	36804585	2990	2990	2990	2990	0
600	20240417	101100	36804585	2990	2990	2990	2990	10
601	20240417	101000	36774685	2990	2990	2990	2990	0
602	20240417	100900	36774685	2990	2990	2990	2990	0
603	20240417	100800	36774685	2990	2990	2990	2990	50
604	20240417	100700	36625185	2990	2990	2990	2985	25
605	20240417	100600	36550495	2990	2990	2990	2990	0
606	20240417	100500	36550495	2990	2990	2990	2990	0
607	20240417	100400	36550495	2990	2995	2995	2990	7361
608	20240417	100300	14529975	3005	3005	3005	3005	0
609	20240417	100200	14529975	3005	3005	3005	3005	0
610	20240417	100100	14529975	3005	3005	3005	3005	3
611	20240417	100000	14520960	3005	3005	3005	3005	0
612	20240417	095900	14520960	3005	3005	3005	3005	0
613	20240417	095800	14520960	3005	3005	3005	3005	0
614	20240417	095700	14520960	3005	3005	3005	3005	0
615	20240417	095600	14520960	3005	3005	3005	3005	0
616	20240417	095500	14520960	3005	3005	3005	3005	25
617	20240417	095400	14445835	2995	2995	2995	2995	0
618	20240417	095300	14445835	2995	2995	2995	2995	0
619	20240417	095200	14445835	2995	2995	2995	2995	0
620	20240417	095100	14445835	2995	2995	2995	2995	0
621	20240417	095000	14445835	2995	2995	2995	2995	0
622	20240417	094900	14445835	2995	2995	2995	2995	0
623	20240417	094800	14445835	2995	2995	2995	2995	0
624	20240417	094700	14445835	2995	2995	2995	2995	0
625	20240417	094600	14445835	2995	2995	2995	2995	0
626	20240417	094500	14445835	2995	2995	2995	2995	11
627	20240417	094400	14412890	3010	3010	3010	3010	0
628	20240417	094300	14412890	3010	3010	3010	3010	0
629	20240417	094200	14412890	3010	3010	3010	3010	0
630	20240417	094100	14412890	3010	3010	3010	3010	0
631	20240417	094000	14412890	3010	3005	3010	3005	4
632	20240417	093900	14400865	3000	3000	3000	3000	0
633	20240417	093800	14400865	3000	3000	3000	3000	0
634	20240417	093700	14400865	3000	3000	3000	3000	0
635	20240417	093600	14400865	3000	3000	3000	3000	0
636	20240417	093500	14400865	3000	3000	3000	3000	0
637	20240417	093400	14400865	3000	3000	3000	3000	0
638	20240417	093300	14400865	3000	3000	3000	3000	0
639	20240417	093200	14400865	3000	3000	3000	3000	111
640	20240417	093100	14067865	3000	3000	3000	3000	0
641	20240417	093000	14067865	3000	3000	3000	3000	0
642	20240417	092900	14067865	3000	3000	3000	3000	0
643	20240417	092800	14067865	3000	3000	3000	3000	0
644	20240417	092700	14067865	3000	3000	3000	3000	0
645	20240417	092600	14067865	3000	3000	3000	3000	0
646	20240417	092500	14067865	3000	3000	3000	3000	0
647	20240417	092400	14067865	3000	3000	3000	3000	0
648	20240417	092300	14067865	3000	3000	3000	3000	0
649	20240417	092200	14067865	3000	3000	3000	3000	2
650	20240417	092100	14061865	3010	3010	3010	3010	0
651	20240417	092000	14061865	3010	3010	3010	3010	0
652	20240417	091900	14061865	3010	3010	3010	3010	0
653	20240417	091800	14061865	3010	2990	3010	2990	2
654	20240417	091700	14055865	2990	2990	2990	2990	0
655	20240417	091600	14055865	2990	2990	2990	2990	0
656	20240417	091500	14055865	2990	2990	2990	2990	800
657	20240417	091400	11663865	2995	2995	2995	2995	0
658	20240417	091300	11663865	2995	2995	2995	2995	0
659	20240417	091200	11663865	2995	2990	2995	2990	1221
660	20240417	091100	8007665	2995	2995	2995	2995	1
661	20240417	091000	8004670	2990	2990	2990	2990	0
662	20240417	090900	8004670	2990	2990	2990	2990	0
663	20240417	090800	8004670	2990	2990	2990	2990	600
664	20240417	090700	6210670	2995	2995	2995	2995	102
665	20240417	090600	5905180	2995	2995	2995	2995	94
666	20240417	090500	5623650	2995	2995	2995	2995	390
667	20240417	090400	4455600	2995	2985	2995	2985	49
668	20240417	090300	4309205	2995	2990	2995	2990	155
669	20240417	090200	3845580	2995	2995	2995	2995	1
670	20240417	090100	3842585	2995	2995	2995	2995	0
671	20240417	090000	3842585	2995	2995	2995	2995	1283