KissMeData/056360/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	192600	97896160	5920	5920	5920	5920	20
3	20240417	192500	97896160	5920	5920	5920	5920	0
4	20240417	192400	97896160	5920	5920	5920	5920	0
5	20240417	192300	97896160	5920	5920	5920	5920	0
6	20240417	192200	97896160	5920	5920	5920	5920	0
7	20240417	192100	97896160	5920	5920	5920	5920	0
8	20240417	192000	97896160	5920	5920	5920	5920	0
9	20240417	191900	97896160	5920	5920	5920	5920	0
10	20240417	191800	97896160	5920	5920	5920	5920	0
11	20240417	191700	97896160	5920	5920	5920	5920	0
12	20240417	191600	97896160	5920	5920	5920	5920	0
13	20240417	191500	97896160	5920	5920	5920	5920	0
14	20240417	191400	97896160	5920	5920	5920	5920	0
15	20240417	191300	97896160	5920	5920	5920	5920	0
16	20240417	191200	97896160	5920	5920	5920	5920	0
17	20240417	191100	97896160	5920	5920	5920	5920	0
18	20240417	191000	97896160	5920	5920	5920	5920	0
19	20240417	190900	97896160	5920	5920	5920	5920	0
20	20240417	190800	97896160	5920	5920	5920	5920	0
21	20240417	190700	97896160	5920	5920	5920	5920	0
22	20240417	190600	97896160	5920	5920	5920	5920	0
23	20240417	190500	97896160	5920	5920	5920	5920	0
24	20240417	190400	97896160	5920	5920	5920	5920	0
25	20240417	190300	97896160	5920	5920	5920	5920	0
26	20240417	190200	97896160	5920	5920	5920	5920	0
27	20240417	190100	97896160	5920	5920	5920	5920	0
28	20240417	190000	97896160	5920	5920	5920	5920	0
29	20240417	185900	97896160	5920	5920	5920	5920	0
30	20240417	185800	97896160	5920	5920	5920	5920	0
31	20240417	185700	97896160	5920	5920	5920	5920	0
32	20240417	185600	97896160	5920	5920	5920	5920	20
33	20240417	185500	97896160	5920	5920	5920	5920	0
34	20240417	185400	97896160	5920	5920	5920	5920	0
35	20240417	185300	97896160	5920	5920	5920	5920	0
36	20240417	185200	97896160	5920	5920	5920	5920	0
37	20240417	185100	97896160	5920	5920	5920	5920	0
38	20240417	185000	97896160	5920	5920	5920	5920	0
39	20240417	184900	97896160	5920	5920	5920	5920	0
40	20240417	184800	97896160	5920	5920	5920	5920	0
41	20240417	184700	97896160	5920	5920	5920	5920	0
42	20240417	184600	97896160	5920	5920	5920	5920	0
43	20240417	184500	97896160	5920	5920	5920	5920	0
44	20240417	184400	97896160	5920	5920	5920	5920	0
45	20240417	184300	97896160	5920	5920	5920	5920	0
46	20240417	184200	97896160	5920	5920	5920	5920	0
47	20240417	184100	97896160	5920	5920	5920	5920	0
48	20240417	184000	97896160	5920	5920	5920	5920	0
49	20240417	183900	97896160	5920	5920	5920	5920	0
50	20240417	183800	97896160	5920	5920	5920	5920	0
51	20240417	183700	97896160	5920	5920	5920	5920	0
52	20240417	183600	97896160	5920	5920	5920	5920	0
53	20240417	183500	97896160	5920	5920	5920	5920	0
54	20240417	183400	97896160	5920	5920	5920	5920	0
55	20240417	183300	97896160	5920	5920	5920	5920	0
56	20240417	183200	97896160	5920	5920	5920	5920	0
57	20240417	183100	97896160	5920	5920	5920	5920	0
58	20240417	183000	97896160	5920	5920	5920	5920	0
59	20240417	182900	97896160	5920	5920	5920	5920	0
60	20240417	182800	97896160	5920	5920	5920	5920	0
61	20240417	182700	97896160	5920	5920	5920	5920	0
62	20240417	182600	97896160	5920	5920	5920	5920	20
63	20240417	182500	97896160	5920	5920	5920	5920	0
64	20240417	182400	97896160	5920	5920	5920	5920	0
65	20240417	182300	97896160	5920	5920	5920	5920	0
66	20240417	182200	97896160	5920	5920	5920	5920	0
67	20240417	182100	97896160	5920	5920	5920	5920	0
68	20240417	182000	97896160	5920	5920	5920	5920	0
69	20240417	181900	97896160	5920	5920	5920	5920	0
70	20240417	181800	97896160	5920	5920	5920	5920	0
71	20240417	181700	97896160	5920	5920	5920	5920	0
72	20240417	181600	97896160	5920	5920	5920	5920	0
73	20240417	181500	97896160	5920	5920	5920	5920	0
74	20240417	181400	97896160	5920	5920	5920	5920	0
75	20240417	181300	97896160	5920	5920	5920	5920	0
76	20240417	181200	97896160	5920	5920	5920	5920	0
77	20240417	181100	97896160	5920	5920	5920	5920	0
78	20240417	181000	97896160	5920	5920	5920	5920	0
79	20240417	180900	97896160	5920	5920	5920	5920	0
80	20240417	180800	97896160	5920	5920	5920	5920	0
81	20240417	180700	97896160	5920	5920	5920	5920	0
82	20240417	180600	97896160	5920	5920	5920	5920	0
83	20240417	180500	97896160	5920	5920	5920	5920	0
84	20240417	180400	97896160	5920	5920	5920	5920	0
85	20240417	180300	97896160	5920	5920	5920	5920	0
86	20240417	180200	97896160	5920	5920	5920	5920	0
87	20240417	180100	97896160	5920	5920	5920	5920	0
88	20240417	180000	97896160	5920	5920	5920	5920	0
89	20240417	175900	97896160	5920	5920	5920	5920	0
90	20240417	175800	97896160	5920	5920	5920	5920	0
91	20240417	175700	97896160	5920	5920	5920	5920	0
92	20240417	175600	97896160	5920	5920	5920	5920	20
93	20240417	175500	97896160	5920	5920	5920	5920	0
94	20240417	175400	97896160	5920	5920	5920	5920	0
95	20240417	175300	97896160	5920	5920	5920	5920	0
96	20240417	175200	97896160	5920	5920	5920	5920	0
97	20240417	175100	97896160	5920	5920	5920	5920	0
98	20240417	175000	97896160	5920	5920	5920	5920	0
99	20240417	174900	97896160	5920	5920	5920	5920	0
100	20240417	174800	97896160	5920	5920	5920	5920	0
101	20240417	174700	97896160	5920	5920	5920	5920	0
102	20240417	174600	97896160	5920	5920	5920	5920	0
103	20240417	174500	97896160	5920	5920	5920	5920	0
104	20240417	174400	97896160	5920	5920	5920	5920	0
105	20240417	174300	97896160	5920	5920	5920	5920	0
106	20240417	174200	97896160	5920	5920	5920	5920	0
107	20240417	174100	97896160	5920	5920	5920	5920	0
108	20240417	174000	97896160	5920	5920	5920	5920	0
109	20240417	173900	97896160	5920	5920	5920	5920	0
110	20240417	173800	97896160	5920	5920	5920	5920	0
111	20240417	173700	97896160	5920	5920	5920	5920	0
112	20240417	173600	97896160	5920	5920	5920	5920	0
113	20240417	173500	97896160	5920	5920	5920	5920	0
114	20240417	173400	97896160	5920	5920	5920	5920	0
115	20240417	173300	97896160	5920	5920	5920	5920	0
116	20240417	173200	97896160	5920	5920	5920	5920	0
117	20240417	173100	97896160	5920	5920	5920	5920	0
118	20240417	173000	97896160	5920	5920	5920	5920	0
119	20240417	172900	97896160	5920	5920	5920	5920	0
120	20240417	172800	97896160	5920	5920	5920	5920	0
121	20240417	172700	97896160	5920	5920	5920	5920	0
122	20240417	172600	97896160	5920	5920	5920	5920	20
123	20240417	172500	97896160	5920	5920	5920	5920	0
124	20240417	172400	97896160	5920	5920	5920	5920	0
125	20240417	172300	97896160	5920	5920	5920	5920	0
126	20240417	172200	97896160	5920	5920	5920	5920	0
127	20240417	172100	97896160	5920	5920	5920	5920	0
128	20240417	172000	97896160	5920	5920	5920	5920	0
129	20240417	171900	97896160	5920	5920	5920	5920	0
130	20240417	171800	97896160	5920	5920	5920	5920	0
131	20240417	171700	97896160	5920	5920	5920	5920	0
132	20240417	171600	97896160	5920	5920	5920	5920	0
133	20240417	171500	97896160	5920	5920	5920	5920	0
134	20240417	171400	97896160	5920	5920	5920	5920	0
135	20240417	171300	97896160	5920	5920	5920	5920	0
136	20240417	171200	97896160	5920	5920	5920	5920	0
137	20240417	171100	97896160	5920	5920	5920	5920	0
138	20240417	171000	97896160	5920	5920	5920	5920	0
139	20240417	170900	97896160	5920	5920	5920	5920	0
140	20240417	170800	97896160	5920	5920	5920	5920	0
141	20240417	170700	97896160	5920	5920	5920	5920	0
142	20240417	170600	97896160	5920	5920	5920	5920	0
143	20240417	170500	97896160	5920	5920	5920	5920	0
144	20240417	170400	97896160	5920	5920	5920	5920	0
145	20240417	170300	97896160	5920	5920	5920	5920	0
146	20240417	170200	97896160	5920	5920	5920	5920	0
147	20240417	170100	97896160	5920	5920	5920	5920	0
148	20240417	170000	97896160	5920	5920	5920	5920	0
149	20240417	165900	97896160	5920	5920	5920	5920	0
150	20240417	165800	97896160	5920	5920	5920	5920	0
151	20240417	165700	97896160	5920	5920	5920	5920	0
152	20240417	165600	97896160	5920	5920	5920	5920	20
153	20240417	165500	97896160	5920	5920	5920	5920	0
154	20240417	165400	97896160	5920	5920	5920	5920	0
155	20240417	165300	97896160	5920	5920	5920	5920	0
156	20240417	165200	97896160	5920	5920	5920	5920	0
157	20240417	165100	97896160	5920	5920	5920	5920	0
158	20240417	165000	97896160	5920	5920	5920	5920	0
159	20240417	164900	97896160	5920	5920	5920	5920	0
160	20240417	164800	97896160	5920	5920	5920	5920	0
161	20240417	164700	97896160	5920	5920	5920	5920	0
162	20240417	164600	97896160	5920	5920	5920	5920	0
163	20240417	164500	97896160	5920	5920	5920	5920	0
164	20240417	164400	97896160	5920	5920	5920	5920	0
165	20240417	164300	97896160	5920	5920	5920	5920	0
166	20240417	164200	97896160	5920	5920	5920	5920	0
167	20240417	164100	97896160	5920	5920	5920	5920	0
168	20240417	164000	97896160	5920	5920	5920	5920	0
169	20240417	163900	97896160	5920	5920	5920	5920	0
170	20240417	163800	97896160	5920	5920	5920	5920	0
171	20240417	163700	97896160	5920	5920	5920	5920	0
172	20240417	163600	97896160	5920	5920	5920	5920	0
173	20240417	163500	97896160	5920	5920	5920	5920	0
174	20240417	163400	97896160	5920	5920	5920	5920	0
175	20240417	163300	97896160	5920	5920	5920	5920	0
176	20240417	163200	97896160	5920	5920	5920	5920	0
177	20240417	163100	97896160	5920	5920	5920	5920	0
178	20240417	163000	97896160	5920	5920	5920	5920	0
179	20240417	162900	97896160	5920	5920	5920	5920	0
180	20240417	162800	97896160	5920	5920	5920	5920	0
181	20240417	162700	97896160	5920	5920	5920	5920	0
182	20240417	162600	97896160	5920	5920	5920	5920	20
183	20240417	162500	97896160	5920	5920	5920	5920	0
184	20240417	162400	97896160	5920	5920	5920	5920	0
185	20240417	162300	97896160	5920	5920	5920	5920	0
186	20240417	162200	97896160	5920	5920	5920	5920	0
187	20240417	162100	97896160	5920	5920	5920	5920	0
188	20240417	162000	97896160	5920	5920	5920	5920	0
189	20240417	161900	97896160	5920	5920	5920	5920	0
190	20240417	161800	97896160	5920	5920	5920	5920	0
191	20240417	161700	97896160	5920	5920	5920	5920	0
192	20240417	161600	97896160	5920	5920	5920	5920	0
193	20240417	161500	97896160	5920	5920	5920	5920	0
194	20240417	161400	97896160	5920	5920	5920	5920	0
195	20240417	161300	97896160	5920	5920	5920	5920	0
196	20240417	161200	97896160	5920	5920	5920	5920	0
197	20240417	161100	97896160	5920	5920	5920	5920	0
198	20240417	161000	97896160	5920	5920	5920	5920	0
199	20240417	160900	97896160	5920	5920	5920	5920	0
200	20240417	160800	97896160	5920	5920	5920	5920	0
201	20240417	160700	97896160	5920	5920	5920	5920	0
202	20240417	160600	97896160	5920	5920	5920	5920	0
203	20240417	160500	97896160	5920	5920	5920	5920	0
204	20240417	160400	97896160	5920	5920	5920	5920	0
205	20240417	160300	97896160	5920	5920	5920	5920	0
206	20240417	160200	97896160	5920	5920	5920	5920	0
207	20240417	160100	97896160	5920	5920	5920	5920	0
208	20240417	160000	97896160	5920	5920	5920	5920	0
209	20240417	155900	97896160	5920	5920	5920	5920	0
210	20240417	155800	97896160	5920	5920	5920	5920	0
211	20240417	155700	97896160	5920	5920	5920	5920	0
212	20240417	155600	97896160	5920	5920	5920	5920	20
213	20240417	155500	97896160	5920	5920	5920	5920	0
214	20240417	155400	97896160	5920	5920	5920	5920	0
215	20240417	155300	97896160	5920	5920	5920	5920	0
216	20240417	155200	97896160	5920	5920	5920	5920	0
217	20240417	155100	97896160	5920	5920	5920	5920	0
218	20240417	155000	97896160	5920	5920	5920	5920	0
219	20240417	154900	97896160	5920	5920	5920	5920	0
220	20240417	154800	97896160	5920	5920	5920	5920	0
221	20240417	154700	97896160	5920	5920	5920	5920	0
222	20240417	154600	97896160	5920	5920	5920	5920	0
223	20240417	154500	97896160	5920	5920	5920	5920	0
224	20240417	154400	97896160	5920	5920	5920	5920	0
225	20240417	154300	97896160	5920	5920	5920	5920	0
226	20240417	154200	97896160	5920	5920	5920	5920	0
227	20240417	154100	97896160	5920	5920	5920	5920	0
228	20240417	154000	97896160	5920	5920	5920	5920	0
229	20240417	153900	97896160	5920	5920	5920	5920	0
230	20240417	153800	97896160	5920	5920	5920	5920	0
231	20240417	153700	97896160	5920	5920	5920	5920	0
232	20240417	153600	97896160	5920	5920	5920	5920	0
233	20240417	153500	97896160	5920	5920	5920	5920	0
234	20240417	153400	97896160	5920	5920	5920	5920	0
235	20240417	153300	97896160	5920	5920	5920	5920	0
236	20240417	153200	97896160	5920	5920	5920	5920	0
237	20240417	153100	97896160	5920	5920	5920	5920	0
238	20240417	153000	97896160	5920	5920	5920	5920	20
239	20240417	152900	97777760	5900	5900	5900	5900	0
240	20240417	152800	97777760	5900	5900	5900	5900	0
241	20240417	152700	97777760	5900	5900	5900	5900	0
242	20240417	152600	97777760	5900	5900	5900	5900	0
243	20240417	152500	97777760	5900	5900	5900	5900	0
244	20240417	152400	97777760	5900	5900	5900	5900	0
245	20240417	152300	97777760	5900	5900	5900	5900	0
246	20240417	152200	97777760	5900	5900	5900	5900	0
247	20240417	152100	97777760	5900	5900	5900	5900	0
248	20240417	152000	97777760	5900	5900	5900	5900	0
249	20240417	151900	97777760	5900	5910	5920	5900	21
250	20240417	151800	97653580	5910	5910	5910	5910	6
251	20240417	151700	97618120	5910	5910	5910	5910	0
252	20240417	151600	97618120	5910	5910	5910	5910	27
253	20240417	151500	97458550	5930	5910	5930	5910	1058
254	20240417	151400	91205570	5910	5910	5910	5910	0
255	20240417	151300	91205570	5910	5930	5930	5910	56
256	20240417	151200	90873510	5910	5930	5930	5910	2
257	20240417	151100	90861670	5910	5910	5910	5910	0
258	20240417	151000	90861670	5910	5910	5910	5910	1
259	20240417	150900	90855760	5910	5910	5920	5910	67
260	20240417	150800	90459350	5910	5910	5910	5910	1
261	20240417	150700	90453440	5900	5900	5900	5900	0
262	20240417	150600	90453440	5900	5900	5900	5900	0
263	20240417	150500	90453440	5900	5900	5900	5900	0
264	20240417	150400	90453440	5900	5900	5900	5900	0
265	20240417	150300	90453440	5900	5900	5900	5900	0
266	20240417	150200	90453440	5900	5900	5900	5900	0
267	20240417	150100	90453440	5900	5900	5900	5900	1
268	20240417	150000	90447540	5920	5920	5920	5920	95
269	20240417	145900	89885140	5900	5910	5910	5900	159
270	20240417	145800	88945460	5910	5910	5910	5910	0
271	20240417	145700	88945460	5910	5910	5910	5910	0
272	20240417	145600	88945460	5910	5910	5910	5910	0
273	20240417	145500	88945460	5910	5910	5910	5910	0
274	20240417	145400	88945460	5910	5910	5910	5910	0
275	20240417	145300	88945460	5910	5920	5920	5910	80
276	20240417	145200	88471880	5920	5920	5920	5920	0
277	20240417	145100	88471880	5920	5920	5920	5920	0
278	20240417	145000	88471880	5920	5920	5920	5920	120
279	20240417	144900	87761480	5940	5940	5940	5940	0
280	20240417	144800	87761480	5940	5940	5940	5940	0
281	20240417	144700	87761480	5940	5940	5940	5940	0
282	20240417	144600	87761480	5940	5940	5940	5940	0
283	20240417	144500	87761480	5940	5940	5940	5940	0
284	20240417	144400	87761480	5940	5940	5940	5940	0
285	20240417	144300	87761480	5940	5940	5940	5940	0
286	20240417	144200	87761480	5940	5940	5940	5940	0
287	20240417	144100	87761480	5940	5940	5940	5940	0
288	20240417	144000	87761480	5940	5940	5940	5940	0
289	20240417	143900	87761480	5940	5940	5940	5940	0
290	20240417	143800	87761480	5940	5940	5940	5940	0
291	20240417	143700	87761480	5940	5930	5940	5930	29
292	20240417	143600	87589500	5930	5930	5930	5930	542
293	20240417	143500	84375440	5910	5910	5910	5910	0
294	20240417	143400	84375440	5910	5910	5910	5910	0
295	20240417	143300	84375440	5910	5910	5910	5910	0
296	20240417	143200	84375440	5910	5910	5910	5910	0
297	20240417	143100	84375440	5910	5920	5920	5910	642
298	20240417	143000	80574820	5910	5910	5910	5910	0
299	20240417	142900	80574820	5910	5910	5910	5910	3
300	20240417	142800	80557090	5910	5910	5920	5910	166
301	20240417	142700	79574930	5900	5900	5900	5900	0
302	20240417	142600	79574930	5900	5900	5900	5900	0
303	20240417	142500	79574930	5900	5900	5900	5900	446
304	20240417	142400	76943530	5900	5900	5900	5900	0
305	20240417	142300	76943530	5900	5900	5900	5900	1
306	20240417	142200	76937630	5910	5910	5910	5910	0
307	20240417	142100	76937630	5910	5910	5910	5910	3
308	20240417	142000	76919900	5900	5900	5900	5900	0
309	20240417	141900	76919900	5900	5900	5900	5900	0
310	20240417	141800	76919900	5900	5900	5900	5900	0
311	20240417	141700	76919900	5900	5900	5900	5900	0
312	20240417	141600	76919900	5900	5900	5900	5900	0
313	20240417	141500	76919900	5900	5900	5900	5900	0
314	20240417	141400	76919900	5900	5900	5900	5900	0
315	20240417	141300	76919900	5900	5900	5900	5900	0
316	20240417	141200	76919900	5900	5900	5900	5900	0
317	20240417	141100	76919900	5900	5900	5900	5900	0
318	20240417	141000	76919900	5900	5900	5900	5900	0
319	20240417	140900	76919900	5900	5900	5900	5900	152
320	20240417	140800	76023100	5900	5900	5900	5900	481
321	20240417	140700	73185200	5910	5910	5910	5910	1
322	20240417	140600	73179290	5900	5890	5900	5880	447
323	20240417	140500	70542640	5880	5880	5890	5880	123
324	20240417	140400	69819390	5880	5880	5880	5880	170
325	20240417	140300	68819790	5880	5890	5900	5880	21
326	20240417	140200	68695940	5880	5890	5890	5880	2
327	20240417	140100	68684170	5880	5890	5890	5880	2
328	20240417	140000	68672400	5880	5880	5880	5880	1
329	20240417	135900	68666520	5880	5890	5890	5880	522
330	20240417	135800	65592200	5890	5890	5900	5890	12
331	20240417	135700	65521420	5890	5890	5910	5870	151
332	20240417	135600	64631210	5890	5900	5900	5890	624
333	20240417	135500	60949620	5900	5900	5900	5900	0
334	20240417	135400	60949620	5900	5900	5900	5900	0
335	20240417	135300	60949620	5900	5900	5900	5900	0
336	20240417	135200	60949620	5900	5900	5900	5900	2
337	20240417	135100	60937820	5900	5900	5900	5900	0
338	20240417	135000	60937820	5900	5900	5900	5900	0
339	20240417	134900	60937820	5900	5900	5900	5900	0
340	20240417	134800	60937820	5900	5900	5900	5900	0
341	20240417	134700	60937820	5900	5900	5900	5900	0
342	20240417	134600	60937820	5900	5900	5900	5900	0
343	20240417	134500	60937820	5900	5900	5900	5900	0
344	20240417	134400	60937820	5900	5900	5900	5900	0
345	20240417	134300	60937820	5900	5900	5900	5900	0
346	20240417	134200	60937820	5900	5900	5900	5900	0
347	20240417	134100	60937820	5900	5900	5900	5900	0
348	20240417	134000	60937820	5900	5900	5900	5900	0
349	20240417	133900	60937820	5900	5900	5900	5900	0
350	20240417	133800	60937820	5900	5900	5900	5900	0
351	20240417	133700	60937820	5900	5900	5900	5900	0
352	20240417	133600	60937820	5900	5900	5900	5900	0
353	20240417	133500	60937820	5900	5900	5900	5900	1
354	20240417	133400	60931920	5870	5880	5880	5870	27
355	20240417	133300	60773360	5900	5900	5900	5900	0
356	20240417	133200	60773360	5900	5900	5900	5900	0
357	20240417	133100	60773360	5900	5900	5900	5900	0
358	20240417	133000	60773360	5900	5900	5900	5900	0
359	20240417	132900	60773360	5900	5900	5900	5900	1
360	20240417	132800	60767460	5910	5910	5910	5910	0
361	20240417	132700	60767460	5910	5910	5910	5910	4
362	20240417	132600	60743820	5910	5910	5910	5910	0
363	20240417	132500	60743820	5910	5880	5910	5880	108
364	20240417	132400	60108750	5870	5890	5890	5870	1055
365	20240417	132300	53913440	5880	5880	5880	5880	0
366	20240417	132200	53913440	5880	5880	5880	5880	0
367	20240417	132100	53913440	5880	5880	5880	5880	0
368	20240417	132000	53913440	5880	5880	5880	5880	0
369	20240417	131900	53913440	5880	5880	5880	5880	0
370	20240417	131800	53913440	5880	5890	5890	5880	2
371	20240417	131700	53901670	5880	5880	5880	5880	0
372	20240417	131600	53901670	5880	5880	5880	5880	0
373	20240417	131500	53901670	5880	5880	5880	5880	0
374	20240417	131400	53901670	5880	5880	5880	5880	0
375	20240417	131300	53901670	5880	5880	5880	5880	0
376	20240417	131200	53901670	5880	5890	5890	5880	2
377	20240417	131100	53889900	5880	5880	5880	5880	0
378	20240417	131000	53889900	5880	5880	5880	5880	0
379	20240417	130900	53889900	5880	5880	5880	5880	0
380	20240417	130800	53889900	5880	5890	5890	5880	11
381	20240417	130700	53825130	5880	5890	5890	5880	2
382	20240417	130600	53813360	5880	5880	5880	5880	0
383	20240417	130500	53813360	5880	5880	5880	5880	0
384	20240417	130400	53813360	5880	5890	5890	5880	2
385	20240417	130300	53801590	5880	5890	5890	5880	2
386	20240417	130200	53789820	5880	5890	5890	5880	81
387	20240417	130100	53312740	5880	5880	5880	5880	0
388	20240417	130000	53312740	5880	5880	5880	5880	0
389	20240417	125900	53312740	5880	5880	5880	5880	0
390	20240417	125800	53312740	5880	5880	5880	5880	0
391	20240417	125700	53312740	5880	5880	5880	5880	0
392	20240417	125600	53312740	5880	5880	5880	5880	3
393	20240417	125500	53295100	5880	5880	5880	5880	0
394	20240417	125400	53295100	5880	5880	5880	5880	0
395	20240417	125300	53295100	5880	5880	5880	5880	0
396	20240417	125200	53295100	5880	5880	5880	5880	0
397	20240417	125100	53295100	5880	5890	5890	5880	21
398	20240417	125000	53171430	5880	5890	5890	5880	52
399	20240417	124900	52865160	5880	5880	5880	5880	1
400	20240417	124800	52859280	5880	5890	5890	5880	21
401	20240417	124700	52735600	5880	5890	5890	5880	44
402	20240417	124600	52476470	5890	5890	5890	5890	170
403	20240417	124500	51475170	5890	5890	5890	5890	0
404	20240417	124400	51475170	5890	5890	5900	5890	93
405	20240417	124300	50927390	5910	5900	5910	5890	23
406	20240417	124200	50791680	5890	5890	5890	5890	0
407	20240417	124100	50791680	5890	5890	5890	5890	0
408	20240417	124000	50791680	5890	5890	5890	5890	0
409	20240417	123900	50791680	5890	5890	5890	5890	0
410	20240417	123800	50791680	5890	5890	5890	5890	0
411	20240417	123700	50791680	5890	5890	5890	5890	0
412	20240417	123600	50791680	5890	5890	5890	5890	0
413	20240417	123500	50791680	5890	5890	5890	5890	0
414	20240417	123400	50791680	5890	5890	5890	5890	0
415	20240417	123300	50791680	5890	5890	5890	5890	0
416	20240417	123200	50791680	5890	5900	5900	5890	21
417	20240417	123100	50667790	5890	5890	5890	5890	0
418	20240417	123000	50667790	5890	5900	5900	5890	60
419	20240417	122900	50313800	5900	5900	5900	5890	73
420	20240417	122800	49883110	5900	5900	5900	5900	18
421	20240417	122700	49776910	5900	5900	5900	5900	0
422	20240417	122600	49776910	5900	5900	5900	5900	136
423	20240417	122500	48974510	5900	5900	5900	5900	0
424	20240417	122400	48974510	5900	5900	5900	5900	4
425	20240417	122300	48950910	5900	5900	5900	5900	0
426	20240417	122200	48950910	5900	5900	5900	5900	1
427	20240417	122100	48945010	5910	5900	5910	5900	13
428	20240417	122000	48868300	5900	5900	5900	5900	0
429	20240417	121900	48868300	5900	5900	5900	5900	18
430	20240417	121800	48762100	5900	5900	5900	5900	74
431	20240417	121700	48325500	5900	5900	5910	5900	430
432	20240417	121600	45788490	5910	5900	5910	5900	42
433	20240417	121500	45540670	5910	5910	5910	5900	42
434	20240417	121400	45292850	5900	5900	5910	5900	62
435	20240417	121300	44927030	5910	5910	5910	5910	18
436	20240417	121200	44820650	5910	5910	5910	5910	20
437	20240417	121100	44702450	5910	5910	5910	5900	173
438	20240417	121000	43680620	5910	5910	5910	5910	3
439	20240417	120900	43662890	5910	5910	5910	5910	20
440	20240417	120800	43544690	5910	5910	5910	5910	20
441	20240417	120700	43426490	5910	5910	5910	5910	1
442	20240417	120600	43420580	5910	5910	5910	5910	0
443	20240417	120500	43420580	5910	5910	5910	5910	0
444	20240417	120400	43420580	5910	5910	5910	5910	0
445	20240417	120300	43420580	5910	5910	5910	5910	0
446	20240417	120200	43420580	5910	5910	5910	5910	0
447	20240417	120100	43420580	5910	5890	5910	5890	181
448	20240417	120000	42354470	5910	5910	5910	5910	0
449	20240417	115900	42354470	5910	5910	5910	5910	0
450	20240417	115800	42354470	5910	5910	5910	5910	0
451	20240417	115700	42354470	5910	5910	5910	5910	4
452	20240417	115600	42330830	5910	5910	5910	5910	0
453	20240417	115500	42330830	5910	5880	5910	5880	2
454	20240417	115400	42319040	5910	5880	5910	5880	121
455	20240417	115300	41607530	5920	5920	5920	5920	0
456	20240417	115200	41607530	5920	5920	5920	5920	0
457	20240417	115100	41607530	5920	5920	5920	5920	0
458	20240417	115000	41607530	5920	5920	5920	5920	0
459	20240417	114900	41607530	5920	5920	5920	5920	0
460	20240417	114800	41607530	5920	5920	5920	5920	0
461	20240417	114700	41607530	5920	5920	5920	5920	0
462	20240417	114600	41607530	5920	5920	5920	5920	0
463	20240417	114500	41607530	5920	5920	5920	5890	82
464	20240417	114400	41124490	5900	5900	5900	5900	4
465	20240417	114300	41100890	5920	5920	5920	5920	0
466	20240417	114200	41100890	5920	5920	5920	5920	0
467	20240417	114100	41100890	5920	5920	5920	5920	0
468	20240417	114000	41100890	5920	5920	5920	5920	0
469	20240417	113900	41100890	5920	5920	5920	5920	0
470	20240417	113800	41100890	5920	5920	5920	5920	0
471	20240417	113700	41100890	5920	5920	5920	5920	0
472	20240417	113600	41100890	5920	5920	5920	5920	0
473	20240417	113500	41100890	5920	5920	5920	5920	0
474	20240417	113400	41100890	5920	5890	5920	5890	71
475	20240417	113300	40682670	5920	5920	5920	5920	0
476	20240417	113200	40682670	5920	5920	5920	5920	245
477	20240417	113100	39232270	5920	5920	5920	5920	0
478	20240417	113000	39232270	5920	5920	5920	5920	0
479	20240417	112900	39232270	5920	5920	5920	5920	0
480	20240417	112800	39232270	5920	5920	5920	5920	31
481	20240417	112700	39048750	5920	5920	5920	5920	0
482	20240417	112600	39048750	5920	5920	5920	5920	0
483	20240417	112500	39048750	5920	5920	5920	5920	0
484	20240417	112400	39048750	5920	5900	5920	5900	24
485	20240417	112300	38907130	5900	5900	5900	5900	17
486	20240417	112200	38806830	5920	5920	5920	5920	0
487	20240417	112100	38806830	5920	5920	5920	5920	0
488	20240417	112000	38806830	5920	5920	5920	5920	0
489	20240417	111900	38806830	5920	5920	5920	5920	0
490	20240417	111800	38806830	5920	5920	5920	5920	0
491	20240417	111700	38806830	5920	5920	5920	5920	0
492	20240417	111600	38806830	5920	5920	5920	5920	1
493	20240417	111500	38800910	5900	5900	5900	5900	0
494	20240417	111400	38800910	5900	5900	5900	5900	1
495	20240417	111300	38795010	5900	5900	5900	5900	3
496	20240417	111200	38777310	5920	5920	5920	5920	0
497	20240417	111100	38777310	5920	5920	5920	5920	0
498	20240417	111000	38777310	5920	5900	5920	5900	2
499	20240417	110900	38765490	5920	5920	5920	5920	1
500	20240417	110800	38759570	5920	5920	5920	5920	0
501	20240417	110700	38759570	5920	5920	5920	5920	0
502	20240417	110600	38759570	5920	5920	5920	5920	0
503	20240417	110500	38759570	5920	5920	5920	5920	0
504	20240417	110400	38759570	5920	5920	5920	5920	0
505	20240417	110300	38759570	5920	5920	5920	5920	0
506	20240417	110200	38759570	5920	5920	5920	5920	0
507	20240417	110100	38759570	5920	5920	5920	5920	0
508	20240417	110000	38759570	5920	5920	5920	5920	0
509	20240417	105900	38759570	5920	5920	5920	5920	0
510	20240417	105800	38759570	5920	5920	5920	5920	0
511	20240417	105700	38759570	5920	5920	5920	5920	0
512	20240417	105600	38759570	5920	5920	5920	5920	1
513	20240417	105500	38753650	5920	5880	5920	5880	2
514	20240417	105400	38741850	5920	5880	5920	5880	32
515	20240417	105300	38553650	5920	5920	5920	5920	0
516	20240417	105200	38553650	5920	5920	5920	5920	0
517	20240417	105100	38553650	5920	5920	5920	5920	0
518	20240417	105000	38553650	5920	5920	5920	5920	0
519	20240417	104900	38553650	5920	5890	5920	5880	1001
520	20240417	104800	32663940	5890	5890	5890	5890	2
521	20240417	104700	32652160	5890	5890	5890	5890	0
522	20240417	104600	32652160	5890	5920	5920	5890	2
523	20240417	104500	32640350	5880	5920	5920	5880	1544
524	20240417	104400	23500190	5920	5920	5920	5920	0
525	20240417	104300	23500190	5920	5890	5920	5890	84
526	20240417	104200	23005310	5920	5920	5920	5920	1
527	20240417	104100	22999390	5920	5920	5920	5920	0
528	20240417	104000	22999390	5920	5920	5920	5920	0
529	20240417	103900	22999390	5920	5920	5920	5920	0
530	20240417	103800	22999390	5920	5920	5920	5920	85
531	20240417	103700	22496190	5920	5920	5920	5920	0
532	20240417	103600	22496190	5920	5920	5920	5920	0
533	20240417	103500	22496190	5920	5910	5920	5910	15
534	20240417	103400	22407530	5910	5890	5910	5890	101
535	20240417	103300	21812620	5910	5910	5910	5910	17
536	20240417	103200	21712150	5910	5910	5910	5910	0
537	20240417	103100	21712150	5910	5900	5910	5900	2
538	20240417	103000	21700340	5890	5900	5900	5890	102
539	20240417	102900	21099050	5920	5920	5920	5920	0
540	20240417	102800	21099050	5920	5920	5920	5920	0
541	20240417	102700	21099050	5920	5920	5920	5920	0
542	20240417	102600	21099050	5920	5920	5920	5920	0
543	20240417	102500	21099050	5920	5920	5920	5920	0
544	20240417	102400	21099050	5920	5920	5920	5920	0
545	20240417	102300	21099050	5920	5920	5920	5920	1
546	20240417	102200	21093130	5920	5920	5920	5920	0
547	20240417	102100	21093130	5920	5920	5920	5920	0
548	20240417	102000	21093130	5920	5920	5920	5920	0
549	20240417	101900	21093130	5920	5920	5920	5920	6
550	20240417	101800	21057610	5920	5920	5920	5920	0
551	20240417	101700	21057610	5920	5920	5920	5920	0
552	20240417	101600	21057610	5920	5900	5920	5890	353
553	20240417	101500	18976990	5930	5930	5930	5930	0
554	20240417	101400	18976990	5930	5900	5930	5900	141
555	20240417	101300	18145060	5930	5930	5930	5930	0
556	20240417	101200	18145060	5930	5930	5930	5930	2
557	20240417	101100	18133200	5930	5910	5930	5910	13
558	20240417	101000	18056350	5920	5920	5920	5900	4
559	20240417	100900	18032710	5900	5910	5920	5900	771
560	20240417	100800	13483500	5910	5910	5910	5910	0
561	20240417	100700	13483500	5910	5920	5920	5910	22
562	20240417	100600	13353270	5900	5920	5920	5900	416
563	20240417	100500	10894520	5910	5910	5910	5910	0
564	20240417	100400	10894520	5910	5910	5910	5910	0
565	20240417	100300	10894520	5910	5910	5910	5910	0
566	20240417	100200	10894520	5910	5910	5910	5910	1
567	20240417	100100	10888610	5930	5910	5930	5910	4
568	20240417	100000	10864910	5930	5920	5930	5910	3
569	20240417	095900	10847150	5930	5920	5930	5910	3
570	20240417	095800	10829390	5910	5910	5910	5910	0
571	20240417	095700	10829390	5910	5910	5910	5910	0
572	20240417	095600	10829390	5910	5910	5910	5910	1
573	20240417	095500	10823480	5930	5910	5930	5910	5
574	20240417	095400	10793890	5910	5910	5910	5910	0
575	20240417	095300	10793890	5910	5910	5910	5910	0
576	20240417	095200	10793890	5910	5920	5920	5910	7
577	20240417	095100	10752460	5910	5910	5910	5910	0
578	20240417	095000	10752460	5910	5910	5910	5910	0
579	20240417	094900	10752460	5910	5910	5910	5910	0
580	20240417	094800	10752460	5910	5910	5910	5910	0
581	20240417	094700	10752460	5910	5910	5910	5910	0
582	20240417	094600	10752460	5910	5910	5910	5910	0
583	20240417	094500	10752460	5910	5910	5910	5910	0
584	20240417	094400	10752460	5910	5930	5930	5910	2
585	20240417	094300	10740620	5910	5910	5910	5910	0
586	20240417	094200	10740620	5910	5910	5910	5910	0
587	20240417	094100	10740620	5910	5910	5910	5910	1
588	20240417	094000	10734710	5910	5910	5910	5910	0
589	20240417	093900	10734710	5910	5910	5910	5910	1
590	20240417	093800	10728800	5910	5910	5910	5910	0
591	20240417	093700	10728800	5910	5910	5910	5910	0
592	20240417	093600	10728800	5910	5910	5910	5910	1
593	20240417	093500	10722890	5940	5940	5940	5940	1
594	20240417	093400	10716950	5910	5910	5910	5910	0
595	20240417	093300	10716950	5910	5910	5910	5910	0
596	20240417	093200	10716950	5910	5910	5910	5910	0
597	20240417	093100	10716950	5910	5920	5920	5910	10
598	20240417	093000	10657830	5920	5920	5920	5920	0
599	20240417	092900	10657830	5920	5920	5920	5920	140
600	20240417	092800	9829030	5920	5920	5920	5920	0
601	20240417	092700	9829030	5920	5920	5920	5920	0
602	20240417	092600	9829030	5920	5940	5940	5920	178
603	20240417	092500	8771730	5940	5940	5940	5940	1
604	20240417	092400	8765790	5940	5940	5940	5930	147
605	20240417	092300	7893540	6000	5980	6000	5980	139
606	20240417	092200	7061480	5990	5990	5990	5990	31
607	20240417	092100	6875790	5920	5920	5920	5920	0
608	20240417	092000	6875790	5920	5920	5920	5920	0
609	20240417	091900	6875790	5920	5920	5920	5920	1
610	20240417	091800	6869870	5990	5990	5990	5990	2
611	20240417	091700	6857890	5920	5990	5990	5920	5
612	20240417	091600	6828120	5990	5910	5990	5910	238
613	20240417	091500	5409050	5950	5950	5960	5910	144
614	20240417	091400	4553040	5910	5910	5970	5910	5
615	20240417	091300	4523370	5900	5890	5900	5890	6
616	20240417	091200	4488010	5880	5880	5880	5880	0
617	20240417	091100	4488010	5880	5890	5890	5880	6
618	20240417	091000	4452690	5880	5880	5880	5880	0
619	20240417	090900	4452690	5880	5880	5880	5880	1
620	20240417	090800	4446810	5880	5880	5880	5880	5
621	20240417	090700	4417410	5860	5860	5860	5860	0
622	20240417	090600	4417410	5860	5860	5860	5860	0
623	20240417	090500	4417410	5860	5870	5870	5860	2
624	20240417	090400	4405680	5890	5890	5890	5890	123
625	20240417	090300	3681210	5860	5860	5860	5860	0
626	20240417	090200	3681210	5860	5860	5860	5860	0
627	20240417	090100	3681210	5860	5890	5890	5860	82
628	20240417	090000	3198270	5890	5890	5890	5890	543