KissMeData/033920/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	190900	66365470	5080	5080	5080	5080	62
3	20240417	190800	66365470	5080	5080	5080	5080	0
4	20240417	190700	66365470	5080	5080	5080	5080	0
5	20240417	190600	66365470	5080	5080	5080	5080	0
6	20240417	190500	66365470	5080	5080	5080	5080	0
7	20240417	190400	66365470	5080	5080	5080	5080	0
8	20240417	190300	66365470	5080	5080	5080	5080	0
9	20240417	190200	66365470	5080	5080	5080	5080	0
10	20240417	190100	66365470	5080	5080	5080	5080	0
11	20240417	190000	66365470	5080	5080	5080	5080	0
12	20240417	185900	66365470	5080	5080	5080	5080	0
13	20240417	185800	66365470	5080	5080	5080	5080	0
14	20240417	185700	66365470	5080	5080	5080	5080	0
15	20240417	185600	66365470	5080	5080	5080	5080	0
16	20240417	185500	66365470	5080	5080	5080	5080	0
17	20240417	185400	66365470	5080	5080	5080	5080	0
18	20240417	185300	66365470	5080	5080	5080	5080	0
19	20240417	185200	66365470	5080	5080	5080	5080	0
20	20240417	185100	66365470	5080	5080	5080	5080	0
21	20240417	185000	66365470	5080	5080	5080	5080	0
22	20240417	184900	66365470	5080	5080	5080	5080	0
23	20240417	184800	66365470	5080	5080	5080	5080	0
24	20240417	184700	66365470	5080	5080	5080	5080	0
25	20240417	184600	66365470	5080	5080	5080	5080	0
26	20240417	184500	66365470	5080	5080	5080	5080	0
27	20240417	184400	66365470	5080	5080	5080	5080	0
28	20240417	184300	66365470	5080	5080	5080	5080	0
29	20240417	184200	66365470	5080	5080	5080	5080	0
30	20240417	184100	66365470	5080	5080	5080	5080	0
31	20240417	184000	66365470	5080	5080	5080	5080	0
32	20240417	183900	66365470	5080	5080	5080	5080	62
33	20240417	183800	66365470	5080	5080	5080	5080	0
34	20240417	183700	66365470	5080	5080	5080	5080	0
35	20240417	183600	66365470	5080	5080	5080	5080	0
36	20240417	183500	66365470	5080	5080	5080	5080	0
37	20240417	183400	66365470	5080	5080	5080	5080	0
38	20240417	183300	66365470	5080	5080	5080	5080	0
39	20240417	183200	66365470	5080	5080	5080	5080	0
40	20240417	183100	66365470	5080	5080	5080	5080	0
41	20240417	183000	66365470	5080	5080	5080	5080	0
42	20240417	182900	66365470	5080	5080	5080	5080	0
43	20240417	182800	66365470	5080	5080	5080	5080	0
44	20240417	182700	66365470	5080	5080	5080	5080	0
45	20240417	182600	66365470	5080	5080	5080	5080	0
46	20240417	182500	66365470	5080	5080	5080	5080	0
47	20240417	182400	66365470	5080	5080	5080	5080	0
48	20240417	182300	66365470	5080	5080	5080	5080	0
49	20240417	182200	66365470	5080	5080	5080	5080	0
50	20240417	182100	66365470	5080	5080	5080	5080	0
51	20240417	182000	66365470	5080	5080	5080	5080	0
52	20240417	181900	66365470	5080	5080	5080	5080	0
53	20240417	181800	66365470	5080	5080	5080	5080	0
54	20240417	181700	66365470	5080	5080	5080	5080	0
55	20240417	181600	66365470	5080	5080	5080	5080	0
56	20240417	181500	66365470	5080	5080	5080	5080	0
57	20240417	181400	66365470	5080	5080	5080	5080	0
58	20240417	181300	66365470	5080	5080	5080	5080	0
59	20240417	181200	66365470	5080	5080	5080	5080	0
60	20240417	181100	66365470	5080	5080	5080	5080	0
61	20240417	181000	66365470	5080	5080	5080	5080	0
62	20240417	180900	66365470	5080	5080	5080	5080	62
63	20240417	180800	66365470	5080	5080	5080	5080	0
64	20240417	180700	66365470	5080	5080	5080	5080	0
65	20240417	180600	66365470	5080	5080	5080	5080	0
66	20240417	180500	66365470	5080	5080	5080	5080	0
67	20240417	180400	66365470	5080	5080	5080	5080	0
68	20240417	180300	66365470	5080	5080	5080	5080	0
69	20240417	180200	66365470	5080	5080	5080	5080	0
70	20240417	180100	66365470	5080	5080	5080	5080	0
71	20240417	180000	66365470	5080	5080	5080	5080	0
72	20240417	175900	66365470	5080	5080	5080	5080	0
73	20240417	175800	66365470	5080	5080	5080	5080	0
74	20240417	175700	66365470	5080	5080	5080	5080	0
75	20240417	175600	66365470	5080	5080	5080	5080	0
76	20240417	175500	66365470	5080	5080	5080	5080	0
77	20240417	175400	66365470	5080	5080	5080	5080	0
78	20240417	175300	66365470	5080	5080	5080	5080	0
79	20240417	175200	66365470	5080	5080	5080	5080	0
80	20240417	175100	66365470	5080	5080	5080	5080	0
81	20240417	175000	66365470	5080	5080	5080	5080	0
82	20240417	174900	66365470	5080	5080	5080	5080	0
83	20240417	174800	66365470	5080	5080	5080	5080	0
84	20240417	174700	66365470	5080	5080	5080	5080	0
85	20240417	174600	66365470	5080	5080	5080	5080	0
86	20240417	174500	66365470	5080	5080	5080	5080	0
87	20240417	174400	66365470	5080	5080	5080	5080	0
88	20240417	174300	66365470	5080	5080	5080	5080	0
89	20240417	174200	66365470	5080	5080	5080	5080	0
90	20240417	174100	66365470	5080	5080	5080	5080	0
91	20240417	174000	66365470	5080	5080	5080	5080	0
92	20240417	173900	66365470	5080	5080	5080	5080	62
93	20240417	173800	66365470	5080	5080	5080	5080	0
94	20240417	173700	66365470	5080	5080	5080	5080	0
95	20240417	173600	66365470	5080	5080	5080	5080	0
96	20240417	173500	66365470	5080	5080	5080	5080	0
97	20240417	173400	66365470	5080	5080	5080	5080	0
98	20240417	173300	66365470	5080	5080	5080	5080	0
99	20240417	173200	66365470	5080	5080	5080	5080	0
100	20240417	173100	66365470	5080	5080	5080	5080	0
101	20240417	173000	66365470	5080	5080	5080	5080	0
102	20240417	172900	66365470	5080	5080	5080	5080	0
103	20240417	172800	66365470	5080	5080	5080	5080	0
104	20240417	172700	66365470	5080	5080	5080	5080	0
105	20240417	172600	66365470	5080	5080	5080	5080	0
106	20240417	172500	66365470	5080	5080	5080	5080	0
107	20240417	172400	66365470	5080	5080	5080	5080	0
108	20240417	172300	66365470	5080	5080	5080	5080	0
109	20240417	172200	66365470	5080	5080	5080	5080	0
110	20240417	172100	66365470	5080	5080	5080	5080	0
111	20240417	172000	66365470	5080	5080	5080	5080	0
112	20240417	171900	66365470	5080	5080	5080	5080	0
113	20240417	171800	66365470	5080	5080	5080	5080	0
114	20240417	171700	66365470	5080	5080	5080	5080	0
115	20240417	171600	66365470	5080	5080	5080	5080	0
116	20240417	171500	66365470	5080	5080	5080	5080	0
117	20240417	171400	66365470	5080	5080	5080	5080	0
118	20240417	171300	66365470	5080	5080	5080	5080	0
119	20240417	171200	66365470	5080	5080	5080	5080	0
120	20240417	171100	66365470	5080	5080	5080	5080	0
121	20240417	171000	66365470	5080	5080	5080	5080	0
122	20240417	170900	66365470	5080	5080	5080	5080	62
123	20240417	170800	66365470	5080	5080	5080	5080	0
124	20240417	170700	66365470	5080	5080	5080	5080	0
125	20240417	170600	66365470	5080	5080	5080	5080	0
126	20240417	170500	66365470	5080	5080	5080	5080	0
127	20240417	170400	66365470	5080	5080	5080	5080	0
128	20240417	170300	66365470	5080	5080	5080	5080	0
129	20240417	170200	66365470	5080	5080	5080	5080	0
130	20240417	170100	66365470	5080	5080	5080	5080	0
131	20240417	170000	66365470	5080	5080	5080	5080	0
132	20240417	165900	66365470	5080	5080	5080	5080	0
133	20240417	165800	66365470	5080	5080	5080	5080	0
134	20240417	165700	66365470	5080	5080	5080	5080	0
135	20240417	165600	66365470	5080	5080	5080	5080	0
136	20240417	165500	66365470	5080	5080	5080	5080	0
137	20240417	165400	66365470	5080	5080	5080	5080	0
138	20240417	165300	66365470	5080	5080	5080	5080	0
139	20240417	165200	66365470	5080	5080	5080	5080	0
140	20240417	165100	66365470	5080	5080	5080	5080	0
141	20240417	165000	66365470	5080	5080	5080	5080	0
142	20240417	164900	66365470	5080	5080	5080	5080	0
143	20240417	164800	66365470	5080	5080	5080	5080	0
144	20240417	164700	66365470	5080	5080	5080	5080	0
145	20240417	164600	66365470	5080	5080	5080	5080	0
146	20240417	164500	66365470	5080	5080	5080	5080	0
147	20240417	164400	66365470	5080	5080	5080	5080	0
148	20240417	164300	66365470	5080	5080	5080	5080	0
149	20240417	164200	66365470	5080	5080	5080	5080	0
150	20240417	164100	66365470	5080	5080	5080	5080	0
151	20240417	164000	66365470	5080	5080	5080	5080	0
152	20240417	163900	66365470	5080	5080	5080	5080	62
153	20240417	163800	66365470	5080	5080	5080	5080	0
154	20240417	163700	66365470	5080	5080	5080	5080	0
155	20240417	163600	66365470	5080	5080	5080	5080	0
156	20240417	163500	66365470	5080	5080	5080	5080	0
157	20240417	163400	66365470	5080	5080	5080	5080	0
158	20240417	163300	66365470	5080	5080	5080	5080	0
159	20240417	163200	66365470	5080	5080	5080	5080	0
160	20240417	163100	66365470	5080	5080	5080	5080	0
161	20240417	163000	66365470	5080	5080	5080	5080	0
162	20240417	162900	66365470	5080	5080	5080	5080	0
163	20240417	162800	66365470	5080	5080	5080	5080	0
164	20240417	162700	66365470	5080	5080	5080	5080	0
165	20240417	162600	66365470	5080	5080	5080	5080	0
166	20240417	162500	66365470	5080	5080	5080	5080	0
167	20240417	162400	66365470	5080	5080	5080	5080	0
168	20240417	162300	66365470	5080	5080	5080	5080	0
169	20240417	162200	66365470	5080	5080	5080	5080	0
170	20240417	162100	66365470	5080	5080	5080	5080	0
171	20240417	162000	66365470	5080	5080	5080	5080	0
172	20240417	161900	66365470	5080	5080	5080	5080	0
173	20240417	161800	66365470	5080	5080	5080	5080	0
174	20240417	161700	66365470	5080	5080	5080	5080	0
175	20240417	161600	66365470	5080	5080	5080	5080	0
176	20240417	161500	66365470	5080	5080	5080	5080	0
177	20240417	161400	66365470	5080	5080	5080	5080	0
178	20240417	161300	66365470	5080	5080	5080	5080	0
179	20240417	161200	66365470	5080	5080	5080	5080	0
180	20240417	161100	66365470	5080	5080	5080	5080	0
181	20240417	161000	66365470	5080	5080	5080	5080	0
182	20240417	160900	66365470	5080	5080	5080	5080	62
183	20240417	160800	66365470	5080	5080	5080	5080	0
184	20240417	160700	66365470	5080	5080	5080	5080	0
185	20240417	160600	66365470	5080	5080	5080	5080	0
186	20240417	160500	66365470	5080	5080	5080	5080	0
187	20240417	160400	66365470	5080	5080	5080	5080	0
188	20240417	160300	66365470	5080	5080	5080	5080	0
189	20240417	160200	66365470	5080	5080	5080	5080	0
190	20240417	160100	66365470	5080	5080	5080	5080	0
191	20240417	160000	66365470	5080	5080	5080	5080	0
192	20240417	155900	66365470	5080	5080	5080	5080	0
193	20240417	155800	66365470	5080	5080	5080	5080	0
194	20240417	155700	66365470	5080	5080	5080	5080	0
195	20240417	155600	66365470	5080	5080	5080	5080	0
196	20240417	155500	66365470	5080	5080	5080	5080	0
197	20240417	155400	66365470	5080	5080	5080	5080	0
198	20240417	155300	66365470	5080	5080	5080	5080	0
199	20240417	155200	66365470	5080	5080	5080	5080	0
200	20240417	155100	66365470	5080	5080	5080	5080	0
201	20240417	155000	66365470	5080	5080	5080	5080	0
202	20240417	154900	66365470	5080	5080	5080	5080	0
203	20240417	154800	66365470	5080	5080	5080	5080	0
204	20240417	154700	66365470	5080	5080	5080	5080	0
205	20240417	154600	66365470	5080	5080	5080	5080	0
206	20240417	154500	66365470	5080	5080	5080	5080	0
207	20240417	154400	66365470	5080	5080	5080	5080	0
208	20240417	154300	66365470	5080	5080	5080	5080	0
209	20240417	154200	66365470	5080	5080	5080	5080	0
210	20240417	154100	66365470	5080	5080	5080	5080	0
211	20240417	154000	66365470	5080	5080	5080	5080	0
212	20240417	153900	66365470	5080	5080	5080	5080	62
213	20240417	153800	66365470	5080	5080	5080	5080	0
214	20240417	153700	66365470	5080	5080	5080	5080	0
215	20240417	153600	66365470	5080	5080	5080	5080	0
216	20240417	153500	66365470	5080	5080	5080	5080	0
217	20240417	153400	66365470	5080	5080	5080	5080	0
218	20240417	153300	66365470	5080	5080	5080	5080	0
219	20240417	153200	66365470	5080	5080	5080	5080	0
220	20240417	153100	66365470	5080	5080	5080	5080	0
221	20240417	153000	66365470	5080	5080	5080	5080	62
222	20240417	152900	66050510	5090	5090	5090	5090	0
223	20240417	152800	66050510	5090	5090	5090	5090	0
224	20240417	152700	66050510	5090	5090	5090	5090	0
225	20240417	152600	66050510	5090	5090	5090	5090	0
226	20240417	152500	66050510	5090	5090	5090	5090	0
227	20240417	152400	66050510	5090	5090	5090	5090	0
228	20240417	152300	66050510	5090	5090	5090	5090	0
229	20240417	152200	66050510	5090	5090	5090	5090	0
230	20240417	152100	66050510	5090	5090	5090	5090	0
231	20240417	152000	66050510	5090	5090	5090	5090	0
232	20240417	151900	66050510	5090	5090	5090	5090	0
233	20240417	151800	66050510	5090	5090	5090	5090	1
234	20240417	151700	66045420	5050	5050	5050	5050	26
235	20240417	151600	65914120	5090	5070	5090	5070	2
236	20240417	151500	65903960	5050	5050	5050	5050	1512
237	20240417	151400	58268360	5070	5070	5070	5070	0
238	20240417	151300	58268360	5070	5050	5070	5050	3
239	20240417	151200	58253170	5050	5050	5050	5050	0
240	20240417	151100	58253170	5050	5070	5070	5050	2001
241	20240417	151000	48133830	5060	5070	5070	5060	1728
242	20240417	150900	39385550	5070	5070	5070	5070	100
243	20240417	150800	38878550	5060	5060	5060	5060	4
244	20240417	150700	38858310	5070	5070	5070	5070	1
245	20240417	150600	38853240	5070	5070	5070	5070	0
246	20240417	150500	38853240	5070	5070	5070	5070	0
247	20240417	150400	38853240	5070	5070	5070	5070	0
248	20240417	150300	38853240	5070	5070	5070	5070	0
249	20240417	150200	38853240	5070	5070	5070	5070	0
250	20240417	150100	38853240	5070	5070	5070	5070	0
251	20240417	150000	38853240	5070	5070	5070	5070	205
252	20240417	145900	37813890	5070	5070	5070	5070	42
253	20240417	145800	37600950	5070	5070	5070	5070	2
254	20240417	145700	37590810	5070	5070	5070	5070	0
255	20240417	145600	37590810	5070	5070	5070	5070	0
256	20240417	145500	37590810	5070	5070	5070	5070	0
257	20240417	145400	37590810	5070	5070	5070	5070	0
258	20240417	145300	37590810	5070	5080	5080	5070	458
259	20240417	145200	35267170	5080	5080	5080	5080	0
260	20240417	145100	35267170	5080	5080	5080	5080	0
261	20240417	145000	35267170	5080	5080	5080	5080	0
262	20240417	144900	35267170	5080	5080	5080	5080	0
263	20240417	144800	35267170	5080	5080	5080	5080	1
264	20240417	144700	35262090	5080	5080	5080	5080	0
265	20240417	144600	35262090	5080	5080	5080	5080	270
266	20240417	144500	33890490	5080	5080	5080	5080	0
267	20240417	144400	33890490	5080	5080	5080	5080	0
268	20240417	144300	33890490	5080	5080	5080	5080	0
269	20240417	144200	33890490	5080	5080	5080	5080	1
270	20240417	144100	33885410	5080	5080	5080	5080	0
271	20240417	144000	33885410	5080	5080	5080	5080	0
272	20240417	143900	33885410	5080	5080	5080	5080	0
273	20240417	143800	33885410	5080	5080	5080	5080	0
274	20240417	143700	33885410	5080	5080	5080	5080	10
275	20240417	143600	33834610	5080	5080	5080	5080	0
276	20240417	143500	33834610	5080	5080	5080	5080	0
277	20240417	143400	33834610	5080	5080	5080	5080	0
278	20240417	143300	33834610	5080	5080	5080	5080	0
279	20240417	143200	33834610	5080	5080	5080	5080	0
280	20240417	143100	33834610	5080	5080	5080	5080	0
281	20240417	143000	33834610	5080	5080	5080	5080	1
282	20240417	142900	33829530	5090	5090	5090	5090	0
283	20240417	142800	33829530	5090	5080	5090	5080	30
284	20240417	142700	33676850	5070	5070	5070	5070	0
285	20240417	142600	33676850	5070	5070	5070	5070	0
286	20240417	142500	33676850	5070	5070	5070	5070	0
287	20240417	142400	33676850	5070	5070	5070	5070	6
288	20240417	142300	33646430	5070	5070	5070	5070	0
289	20240417	142200	33646430	5070	5080	5080	5070	433
290	20240417	142100	31451080	5080	5080	5080	5080	0
291	20240417	142000	31451080	5080	5080	5080	5080	0
292	20240417	141900	31451080	5080	5080	5080	5080	0
293	20240417	141800	31451080	5080	5080	5080	5080	96
294	20240417	141700	30963400	5070	5070	5070	5070	1
295	20240417	141600	30958330	5080	5080	5080	5080	0
296	20240417	141500	30958330	5080	5080	5080	5080	0
297	20240417	141400	30958330	5080	5080	5080	5080	0
298	20240417	141300	30958330	5080	5080	5080	5080	0
299	20240417	141200	30958330	5080	5080	5080	5080	0
300	20240417	141100	30958330	5080	5080	5080	5080	70
301	20240417	141000	30602730	5060	5060	5060	5060	0
302	20240417	140900	30602730	5060	5060	5060	5060	0
303	20240417	140800	30602730	5060	5060	5060	5060	0
304	20240417	140700	30602730	5060	5060	5060	5060	0
305	20240417	140600	30602730	5060	5060	5060	5060	0
306	20240417	140500	30602730	5060	5060	5060	5060	0
307	20240417	140400	30602730	5060	5060	5060	5060	0
308	20240417	140300	30602730	5060	5060	5060	5060	0
309	20240417	140200	30602730	5060	5060	5060	5060	0
310	20240417	140100	30602730	5060	5060	5060	5060	0
311	20240417	140000	30602730	5060	5060	5060	5060	0
312	20240417	135900	30602730	5060	5080	5080	5060	1236
313	20240417	135800	24346340	5080	5080	5080	5080	9
314	20240417	135700	24300620	5080	5080	5080	5080	0
315	20240417	135600	24300620	5080	5080	5080	5080	4
316	20240417	135500	24280300	5080	5080	5080	5080	0
317	20240417	135400	24280300	5080	5080	5080	5080	0
318	20240417	135300	24280300	5080	5080	5080	5080	0
319	20240417	135200	24280300	5080	5080	5080	5080	0
320	20240417	135100	24280300	5080	5080	5080	5080	0
321	20240417	135000	24280300	5080	5080	5080	5080	0
322	20240417	134900	24280300	5080	5080	5080	5080	0
323	20240417	134800	24280300	5080	5080	5080	5080	0
324	20240417	134700	24280300	5080	5080	5080	5080	0
325	20240417	134600	24280300	5080	5080	5080	5080	0
326	20240417	134500	24280300	5080	5080	5080	5080	0
327	20240417	134400	24280300	5080	5080	5080	5080	0
328	20240417	134300	24280300	5080	5080	5080	5080	1
329	20240417	134200	24275220	5070	5070	5070	5070	0
330	20240417	134100	24275220	5070	5070	5070	5070	0
331	20240417	134000	24275220	5070	5070	5070	5070	0
332	20240417	133900	24275220	5070	5070	5070	5070	0
333	20240417	133800	24275220	5070	5070	5070	5070	0
334	20240417	133700	24275220	5070	5070	5070	5070	0
335	20240417	133600	24275220	5070	5070	5070	5070	0
336	20240417	133500	24275220	5070	5070	5070	5070	0
337	20240417	133400	24275220	5070	5070	5070	5070	0
338	20240417	133300	24275220	5070	5070	5070	5070	0
339	20240417	133200	24275220	5070	5070	5070	5070	0
340	20240417	133100	24275220	5070	5070	5070	5070	0
341	20240417	133000	24275220	5070	5080	5080	5070	15
342	20240417	132900	24199160	5080	5080	5080	5080	0
343	20240417	132800	24199160	5080	5080	5080	5080	0
344	20240417	132700	24199160	5080	5080	5080	5080	3
345	20240417	132600	24183920	5080	5080	5080	5080	0
346	20240417	132500	24183920	5080	5080	5080	5080	0
347	20240417	132400	24183920	5080	5080	5080	5080	139
348	20240417	132300	23477800	5080	5080	5080	5080	0
349	20240417	132200	23477800	5080	5080	5080	5080	0
350	20240417	132100	23477800	5080	5080	5080	5080	1
351	20240417	132000	23472720	5070	5070	5070	5070	0
352	20240417	131900	23472720	5070	5070	5070	5070	0
353	20240417	131800	23472720	5070	5070	5070	5070	0
354	20240417	131700	23472720	5070	5070	5070	5070	0
355	20240417	131600	23472720	5070	5070	5070	5070	0
356	20240417	131500	23472720	5070	5070	5070	5070	2
357	20240417	131400	23462580	5070	5070	5070	5070	0
358	20240417	131300	23462580	5070	5070	5070	5070	0
359	20240417	131200	23462580	5070	5070	5070	5070	0
360	20240417	131100	23462580	5070	5070	5070	5070	0
361	20240417	131000	23462580	5070	5070	5070	5070	0
362	20240417	130900	23462580	5070	5070	5070	5070	0
363	20240417	130800	23462580	5070	5070	5070	5070	0
364	20240417	130700	23462580	5070	5070	5070	5070	0
365	20240417	130600	23462580	5070	5070	5070	5070	0
366	20240417	130500	23462580	5070	5070	5070	5070	0
367	20240417	130400	23462580	5070	5070	5070	5070	0
368	20240417	130300	23462580	5070	5070	5070	5070	0
369	20240417	130200	23462580	5070	5070	5070	5070	0
370	20240417	130100	23462580	5070	5070	5070	5070	0
371	20240417	130000	23462580	5070	5070	5070	5070	0
372	20240417	125900	23462580	5070	5070	5070	5070	0
373	20240417	125800	23462580	5070	5070	5070	5070	0
374	20240417	125700	23462580	5070	5070	5070	5070	0
375	20240417	125600	23462580	5070	5070	5070	5070	0
376	20240417	125500	23462580	5070	5070	5070	5070	0
377	20240417	125400	23462580	5070	5070	5070	5070	0
378	20240417	125300	23462580	5070	5070	5070	5070	160
379	20240417	125200	22651380	5070	5070	5070	5070	4
380	20240417	125100	22631100	5070	5070	5070	5070	3
381	20240417	125000	22615890	5070	5070	5070	5070	0
382	20240417	124900	22615890	5070	5070	5070	5070	1
383	20240417	124800	22610820	5070	5070	5070	5070	200
384	20240417	124700	21596820	5070	5070	5070	5070	1
385	20240417	124600	21591750	5070	5070	5070	5070	1
386	20240417	124500	21586680	5070	5070	5070	5070	0
387	20240417	124400	21586680	5070	5070	5070	5070	0
388	20240417	124300	21586680	5070	5070	5070	5070	256
389	20240417	124200	20288760	5080	5080	5080	5080	10
390	20240417	124100	20237960	5080	5080	5080	5080	0
391	20240417	124000	20237960	5080	5080	5080	5080	0
392	20240417	123900	20237960	5080	5080	5080	5080	0
393	20240417	123800	20237960	5080	5080	5080	5080	15
394	20240417	123700	20161760	5080	5080	5080	5080	90
395	20240417	123600	19704560	5080	5080	5080	5080	0
396	20240417	123500	19704560	5080	5080	5080	5080	0
397	20240417	123400	19704560	5080	5080	5080	5080	0
398	20240417	123300	19704560	5080	5080	5080	5080	0
399	20240417	123200	19704560	5080	5080	5080	5080	0
400	20240417	123100	19704560	5080	5080	5080	5080	0
401	20240417	123000	19704560	5080	5080	5080	5080	0
402	20240417	122900	19704560	5080	5080	5080	5080	0
403	20240417	122800	19704560	5080	5080	5080	5080	34
404	20240417	122700	19531840	5090	5090	5090	5090	0
405	20240417	122600	19531840	5090	5090	5090	5090	0
406	20240417	122500	19531840	5090	5090	5090	5090	0
407	20240417	122400	19531840	5090	5090	5090	5090	0
408	20240417	122300	19531840	5090	5090	5090	5090	80
409	20240417	122200	19124640	5090	5090	5090	5090	0
410	20240417	122100	19124640	5090	5090	5090	5090	0
411	20240417	122000	19124640	5090	5090	5090	5090	0
412	20240417	121900	19124640	5090	5090	5090	5090	0
413	20240417	121800	19124640	5090	5090	5090	5090	0
414	20240417	121700	19124640	5090	5090	5090	5090	1
415	20240417	121600	19119550	5080	5080	5080	5080	0
416	20240417	121500	19119550	5080	5080	5080	5080	0
417	20240417	121400	19119550	5080	5080	5080	5080	0
418	20240417	121300	19119550	5080	5080	5080	5080	0
419	20240417	121200	19119550	5080	5080	5080	5080	0
420	20240417	121100	19119550	5080	5080	5080	5080	0
421	20240417	121000	19119550	5080	5080	5080	5080	0
422	20240417	120900	19119550	5080	5080	5080	5080	0
423	20240417	120800	19119550	5080	5080	5080	5080	0
424	20240417	120700	19119550	5080	5080	5080	5080	0
425	20240417	120600	19119550	5080	5080	5080	5080	0
426	20240417	120500	19119550	5080	5080	5080	5080	0
427	20240417	120400	19119550	5080	5080	5080	5080	1
428	20240417	120300	19114470	5080	5080	5080	5080	0
429	20240417	120200	19114470	5080	5080	5080	5080	0
430	20240417	120100	19114470	5080	5080	5080	5080	0
431	20240417	120000	19114470	5080	5080	5080	5080	0
432	20240417	115900	19114470	5080	5080	5080	5080	0
433	20240417	115800	19114470	5080	5080	5080	5080	0
434	20240417	115700	19114470	5080	5080	5080	5080	10
435	20240417	115600	19063670	5080	5080	5080	5080	0
436	20240417	115500	19063670	5080	5080	5080	5080	11
437	20240417	115400	19007790	5080	5080	5080	5080	0
438	20240417	115300	19007790	5080	5080	5080	5080	0
439	20240417	115200	19007790	5080	5080	5080	5080	0
440	20240417	115100	19007790	5080	5080	5080	5080	0
441	20240417	115000	19007790	5080	5080	5080	5080	0
442	20240417	114900	19007790	5080	5080	5080	5080	10
443	20240417	114800	18956990	5080	5080	5080	5080	90
444	20240417	114700	18499790	5080	5080	5080	5080	0
445	20240417	114600	18499790	5080	5080	5080	5080	0
446	20240417	114500	18499790	5080	5080	5080	5080	0
447	20240417	114400	18499790	5080	5080	5080	5080	0
448	20240417	114300	18499790	5080	5080	5080	5080	0
449	20240417	114200	18499790	5080	5080	5080	5080	0
450	20240417	114100	18499790	5080	5080	5080	5080	0
451	20240417	114000	18499790	5080	5080	5080	5080	0
452	20240417	113900	18499790	5080	5080	5080	5080	0
453	20240417	113800	18499790	5080	5080	5080	5080	0
454	20240417	113700	18499790	5080	5080	5080	5080	0
455	20240417	113600	18499790	5080	5080	5080	5080	12
456	20240417	113500	18438830	5080	5080	5080	5080	540
457	20240417	113400	15695630	5100	5100	5100	5100	0
458	20240417	113300	15695630	5100	5100	5100	5100	0
459	20240417	113200	15695630	5100	5100	5100	5100	0
460	20240417	113100	15695630	5100	5100	5100	5100	0
461	20240417	113000	15695630	5100	5100	5100	5100	1
462	20240417	112900	15690530	5100	5100	5100	5100	0
463	20240417	112800	15690530	5100	5090	5100	5090	14
464	20240417	112700	15619260	5090	5090	5090	5090	0
465	20240417	112600	15619260	5090	5080	5090	5080	857
466	20240417	112500	11263370	5080	5080	5080	5080	0
467	20240417	112400	11263370	5080	5080	5080	5080	0
468	20240417	112300	11263370	5080	5080	5080	5080	0
469	20240417	112200	11263370	5080	5080	5080	5080	88
470	20240417	112100	10816330	5080	5080	5080	5080	0
471	20240417	112000	10816330	5080	5080	5080	5080	0
472	20240417	111900	10816330	5080	5080	5080	5080	15
473	20240417	111800	10740130	5080	5080	5080	5080	10
474	20240417	111700	10689330	5080	5080	5080	5080	30
475	20240417	111600	10536930	5090	5090	5090	5090	1
476	20240417	111500	10531840	5080	5080	5080	5080	0
477	20240417	111400	10531840	5080	5080	5080	5080	0
478	20240417	111300	10531840	5080	5080	5080	5080	0
479	20240417	111200	10531840	5080	5080	5080	5080	0
480	20240417	111100	10531840	5080	5080	5080	5080	2
481	20240417	111000	10521680	5080	5080	5080	5080	0
482	20240417	110900	10521680	5080	5080	5080	5080	0
483	20240417	110800	10521680	5080	5080	5080	5080	0
484	20240417	110700	10521680	5080	5080	5080	5080	0
485	20240417	110600	10521680	5080	5080	5080	5080	0
486	20240417	110500	10521680	5080	5080	5080	5080	0
487	20240417	110400	10521680	5080	5080	5080	5080	0
488	20240417	110300	10521680	5080	5080	5080	5080	0
489	20240417	110200	10521680	5080	5080	5080	5080	0
490	20240417	110100	10521680	5080	5080	5080	5080	0
491	20240417	110000	10521680	5080	5080	5080	5080	74
492	20240417	105900	10145760	5080	5080	5080	5080	0
493	20240417	105800	10145760	5080	5080	5080	5080	26
494	20240417	105700	10013680	5080	5080	5080	5080	0
495	20240417	105600	10013680	5080	5080	5080	5080	0
496	20240417	105500	10013680	5080	5080	5080	5080	0
497	20240417	105400	10013680	5080	5080	5080	5080	0
498	20240417	105300	10013680	5080	5080	5080	5080	0
499	20240417	105200	10013680	5080	5080	5080	5080	0
500	20240417	105100	10013680	5080	5080	5080	5080	0
501	20240417	105000	10013680	5080	5080	5080	5080	0
502	20240417	104900	10013680	5080	5080	5080	5080	0
503	20240417	104800	10013680	5080	5080	5080	5080	7
504	20240417	104700	9978120	5090	5090	5090	5090	0
505	20240417	104600	9978120	5090	5090	5090	5090	0
506	20240417	104500	9978120	5090	5090	5090	5090	0
507	20240417	104400	9978120	5090	5090	5090	5090	0
508	20240417	104300	9978120	5090	5090	5090	5090	19
509	20240417	104200	9881410	5090	5090	5090	5090	0
510	20240417	104100	9881410	5090	5090	5090	5090	0
511	20240417	104000	9881410	5090	5090	5090	5090	0
512	20240417	103900	9881410	5090	5090	5090	5090	0
513	20240417	103800	9881410	5090	5090	5090	5090	0
514	20240417	103700	9881410	5090	5090	5090	5090	5
515	20240417	103600	9855960	5090	5090	5090	5090	1
516	20240417	103500	9850870	5090	5090	5090	5090	6
517	20240417	103400	9820330	5070	5070	5070	5070	0
518	20240417	103300	9820330	5070	5070	5070	5070	0
519	20240417	103200	9820330	5070	5070	5070	5070	0
520	20240417	103100	9820330	5070	5070	5070	5070	0
521	20240417	103000	9820330	5070	5070	5070	5070	0
522	20240417	102900	9820330	5070	5080	5080	5070	46
523	20240417	102800	9586850	5080	5080	5080	5080	0
524	20240417	102700	9586850	5080	5080	5080	5080	51
525	20240417	102600	9327770	5070	5070	5070	5070	0
526	20240417	102500	9327770	5070	5070	5070	5070	0
527	20240417	102400	9327770	5070	5070	5070	5070	0
528	20240417	102300	9327770	5070	5070	5070	5070	0
529	20240417	102200	9327770	5070	5070	5070	5070	0
530	20240417	102100	9327770	5070	5070	5070	5070	0
531	20240417	102000	9327770	5070	5070	5070	5070	0
532	20240417	101900	9327770	5070	5070	5070	5070	0
533	20240417	101800	9327770	5070	5070	5070	5070	0
534	20240417	101700	9327770	5070	5070	5070	5070	0
535	20240417	101600	9327770	5070	5070	5070	5070	133
536	20240417	101500	8653460	5070	5080	5080	5070	204
537	20240417	101400	7617230	5090	5090	5090	5090	1
538	20240417	101300	7612140	5080	5080	5080	5080	0
539	20240417	101200	7612140	5080	5080	5080	5080	0
540	20240417	101100	7612140	5080	5080	5080	5080	0
541	20240417	101000	7612140	5080	5080	5080	5080	0
542	20240417	100900	7612140	5080	5080	5080	5080	3
543	20240417	100800	7596900	5080	5080	5080	5080	0
544	20240417	100700	7596900	5080	5080	5080	5080	0
545	20240417	100600	7596900	5080	5080	5080	5080	0
546	20240417	100500	7596900	5080	5080	5080	5080	0
547	20240417	100400	7596900	5080	5080	5080	5080	0
548	20240417	100300	7596900	5080	5080	5080	5080	0
549	20240417	100200	7596900	5080	5080	5080	5080	0
550	20240417	100100	7596900	5080	5080	5080	5080	0
551	20240417	100000	7596900	5080	5080	5080	5080	0
552	20240417	095900	7596900	5080	5080	5080	5080	0
553	20240417	095800	7596900	5080	5080	5080	5080	0
554	20240417	095700	7596900	5080	5080	5080	5080	0
555	20240417	095600	7596900	5080	5080	5080	5080	0
556	20240417	095500	7596900	5080	5080	5080	5080	0
557	20240417	095400	7596900	5080	5080	5080	5080	1
558	20240417	095300	7591820	5090	5090	5090	5090	0
559	20240417	095200	7591820	5090	5090	5090	5090	5
560	20240417	095100	7566370	5090	5090	5090	5090	0
561	20240417	095000	7566370	5090	5090	5090	5090	14
562	20240417	094900	7495110	5090	5090	5090	5090	1
563	20240417	094800	7490020	5090	5090	5090	5090	0
564	20240417	094700	7490020	5090	5090	5090	5090	11
565	20240417	094600	7434030	5080	5080	5080	5080	0
566	20240417	094500	7434030	5080	5080	5080	5080	10
567	20240417	094400	7383230	5090	5090	5090	5090	0
568	20240417	094300	7383230	5090	5090	5090	5090	0
569	20240417	094200	7383230	5090	5090	5090	5090	0
570	20240417	094100	7383230	5090	5090	5090	5090	0
571	20240417	094000	7383230	5090	5090	5090	5090	48
572	20240417	093900	7138910	5090	5090	5090	5090	0
573	20240417	093800	7138910	5090	5090	5090	5090	0
574	20240417	093700	7138910	5090	5090	5090	5090	0
575	20240417	093600	7138910	5090	5090	5090	5090	0
576	20240417	093500	7138910	5090	5090	5090	5090	0
577	20240417	093400	7138910	5090	5090	5090	5090	0
578	20240417	093300	7138910	5090	5090	5090	5090	0
579	20240417	093200	7138910	5090	5090	5090	5090	9
580	20240417	093100	7093100	5090	5090	5090	5090	0
581	20240417	093000	7093100	5090	5090	5090	5090	1
582	20240417	092900	7088010	5090	5100	5100	5090	390
583	20240417	092800	5102530	5090	5090	5090	5090	0
584	20240417	092700	5102530	5090	5090	5090	5090	0
585	20240417	092600	5102530	5090	5090	5090	5090	1
586	20240417	092500	5097440	5090	5090	5090	5090	0
587	20240417	092400	5097440	5090	5090	5090	5090	0
588	20240417	092300	5097440	5090	5090	5090	5090	0
589	20240417	092200	5097440	5090	5090	5090	5090	0
590	20240417	092100	5097440	5090	5090	5090	5090	0
591	20240417	092000	5097440	5090	5090	5090	5090	0
592	20240417	091900	5097440	5090	5090	5090	5090	0
593	20240417	091800	5097440	5090	5090	5090	5090	1
594	20240417	091700	5092350	5080	5090	5090	5080	49
595	20240417	091600	4843410	5080	5080	5080	5080	0
596	20240417	091500	4843410	5080	5080	5080	5080	0
597	20240417	091400	4843410	5080	5080	5080	5080	0
598	20240417	091300	4843410	5080	5080	5080	5080	0
599	20240417	091200	4843410	5080	5080	5080	5080	0
600	20240417	091100	4843410	5080	5080	5080	5080	0
601	20240417	091000	4843410	5080	5080	5080	5080	0
602	20240417	090900	4843410	5080	5080	5080	5080	4
603	20240417	090800	4823090	5080	5120	5120	5080	21
604	20240417	090700	4715610	5120	5120	5120	5120	0
605	20240417	090600	4715610	5120	5110	5120	5110	70
606	20240417	090500	4357230	5150	5150	5150	5150	0
607	20240417	090400	4357230	5150	5120	5150	5120	293
608	20240417	090300	2851160	5050	5050	5050	5050	0
609	20240417	090200	2851160	5050	5050	5050	5050	0
610	20240417	090100	2851160	5050	5050	5050	5050	0
611	20240417	090000	2851160	5050	5070	5070	5050	563