KissMeData/089470/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	194500	105805575	4155	4155	4155	4155	427
3	20240417	194400	105805575	4155	4155	4155	4155	0
4	20240417	194300	105805575	4155	4155	4155	4155	0
5	20240417	194200	105805575	4155	4155	4155	4155	0
6	20240417	194100	105805575	4155	4155	4155	4155	0
7	20240417	194000	105805575	4155	4155	4155	4155	0
8	20240417	193900	105805575	4155	4155	4155	4155	0
9	20240417	193800	105805575	4155	4155	4155	4155	0
10	20240417	193700	105805575	4155	4155	4155	4155	0
11	20240417	193600	105805575	4155	4155	4155	4155	0
12	20240417	193500	105805575	4155	4155	4155	4155	0
13	20240417	193400	105805575	4155	4155	4155	4155	0
14	20240417	193300	105805575	4155	4155	4155	4155	0
15	20240417	193200	105805575	4155	4155	4155	4155	0
16	20240417	193100	105805575	4155	4155	4155	4155	0
17	20240417	193000	105805575	4155	4155	4155	4155	0
18	20240417	192900	105805575	4155	4155	4155	4155	0
19	20240417	192800	105805575	4155	4155	4155	4155	0
20	20240417	192700	105805575	4155	4155	4155	4155	0
21	20240417	192600	105805575	4155	4155	4155	4155	0
22	20240417	192500	105805575	4155	4155	4155	4155	0
23	20240417	192400	105805575	4155	4155	4155	4155	0
24	20240417	192300	105805575	4155	4155	4155	4155	0
25	20240417	192200	105805575	4155	4155	4155	4155	0
26	20240417	192100	105805575	4155	4155	4155	4155	0
27	20240417	192000	105805575	4155	4155	4155	4155	0
28	20240417	191900	105805575	4155	4155	4155	4155	0
29	20240417	191800	105805575	4155	4155	4155	4155	0
30	20240417	191700	105805575	4155	4155	4155	4155	0
31	20240417	191600	105805575	4155	4155	4155	4155	0
32	20240417	191500	105805575	4155	4155	4155	4155	427
33	20240417	191400	105805575	4155	4155	4155	4155	0
34	20240417	191300	105805575	4155	4155	4155	4155	0
35	20240417	191200	105805575	4155	4155	4155	4155	0
36	20240417	191100	105805575	4155	4155	4155	4155	0
37	20240417	191000	105805575	4155	4155	4155	4155	0
38	20240417	190900	105805575	4155	4155	4155	4155	0
39	20240417	190800	105805575	4155	4155	4155	4155	0
40	20240417	190700	105805575	4155	4155	4155	4155	0
41	20240417	190600	105805575	4155	4155	4155	4155	0
42	20240417	190500	105805575	4155	4155	4155	4155	0
43	20240417	190400	105805575	4155	4155	4155	4155	0
44	20240417	190300	105805575	4155	4155	4155	4155	0
45	20240417	190200	105805575	4155	4155	4155	4155	0
46	20240417	190100	105805575	4155	4155	4155	4155	0
47	20240417	190000	105805575	4155	4155	4155	4155	0
48	20240417	185900	105805575	4155	4155	4155	4155	0
49	20240417	185800	105805575	4155	4155	4155	4155	0
50	20240417	185700	105805575	4155	4155	4155	4155	0
51	20240417	185600	105805575	4155	4155	4155	4155	0
52	20240417	185500	105805575	4155	4155	4155	4155	0
53	20240417	185400	105805575	4155	4155	4155	4155	0
54	20240417	185300	105805575	4155	4155	4155	4155	0
55	20240417	185200	105805575	4155	4155	4155	4155	0
56	20240417	185100	105805575	4155	4155	4155	4155	0
57	20240417	185000	105805575	4155	4155	4155	4155	0
58	20240417	184900	105805575	4155	4155	4155	4155	0
59	20240417	184800	105805575	4155	4155	4155	4155	0
60	20240417	184700	105805575	4155	4155	4155	4155	0
61	20240417	184600	105805575	4155	4155	4155	4155	0
62	20240417	184500	105805575	4155	4155	4155	4155	427
63	20240417	184400	105805575	4155	4155	4155	4155	0
64	20240417	184300	105805575	4155	4155	4155	4155	0
65	20240417	184200	105805575	4155	4155	4155	4155	0
66	20240417	184100	105805575	4155	4155	4155	4155	0
67	20240417	184000	105805575	4155	4155	4155	4155	0
68	20240417	183900	105805575	4155	4155	4155	4155	0
69	20240417	183800	105805575	4155	4155	4155	4155	0
70	20240417	183700	105805575	4155	4155	4155	4155	0
71	20240417	183600	105805575	4155	4155	4155	4155	0
72	20240417	183500	105805575	4155	4155	4155	4155	0
73	20240417	183400	105805575	4155	4155	4155	4155	0
74	20240417	183300	105805575	4155	4155	4155	4155	0
75	20240417	183200	105805575	4155	4155	4155	4155	0
76	20240417	183100	105805575	4155	4155	4155	4155	0
77	20240417	183000	105805575	4155	4155	4155	4155	0
78	20240417	182900	105805575	4155	4155	4155	4155	0
79	20240417	182800	105805575	4155	4155	4155	4155	0
80	20240417	182700	105805575	4155	4155	4155	4155	0
81	20240417	182600	105805575	4155	4155	4155	4155	0
82	20240417	182500	105805575	4155	4155	4155	4155	0
83	20240417	182400	105805575	4155	4155	4155	4155	0
84	20240417	182300	105805575	4155	4155	4155	4155	0
85	20240417	182200	105805575	4155	4155	4155	4155	0
86	20240417	182100	105805575	4155	4155	4155	4155	0
87	20240417	182000	105805575	4155	4155	4155	4155	0
88	20240417	181900	105805575	4155	4155	4155	4155	0
89	20240417	181800	105805575	4155	4155	4155	4155	0
90	20240417	181700	105805575	4155	4155	4155	4155	0
91	20240417	181600	105805575	4155	4155	4155	4155	0
92	20240417	181500	105805575	4155	4155	4155	4155	427
93	20240417	181400	105805575	4155	4155	4155	4155	0
94	20240417	181300	105805575	4155	4155	4155	4155	0
95	20240417	181200	105805575	4155	4155	4155	4155	0
96	20240417	181100	105805575	4155	4155	4155	4155	0
97	20240417	181000	105805575	4155	4155	4155	4155	0
98	20240417	180900	105805575	4155	4155	4155	4155	0
99	20240417	180800	105805575	4155	4155	4155	4155	0
100	20240417	180700	105805575	4155	4155	4155	4155	0
101	20240417	180600	105805575	4155	4155	4155	4155	0
102	20240417	180500	105805575	4155	4155	4155	4155	0
103	20240417	180400	105805575	4155	4155	4155	4155	0
104	20240417	180300	105805575	4155	4155	4155	4155	0
105	20240417	180200	105805575	4155	4155	4155	4155	0
106	20240417	180100	105805575	4155	4155	4155	4155	0
107	20240417	180000	105805575	4155	4155	4155	4155	0
108	20240417	175900	105805575	4155	4155	4155	4155	0
109	20240417	175800	105805575	4155	4155	4155	4155	0
110	20240417	175700	105805575	4155	4155	4155	4155	0
111	20240417	175600	105805575	4155	4155	4155	4155	0
112	20240417	175500	105805575	4155	4155	4155	4155	0
113	20240417	175400	105805575	4155	4155	4155	4155	0
114	20240417	175300	105805575	4155	4155	4155	4155	0
115	20240417	175200	105805575	4155	4155	4155	4155	0
116	20240417	175100	105805575	4155	4155	4155	4155	0
117	20240417	175000	105805575	4155	4155	4155	4155	0
118	20240417	174900	105805575	4155	4155	4155	4155	0
119	20240417	174800	105805575	4155	4155	4155	4155	0
120	20240417	174700	105805575	4155	4155	4155	4155	0
121	20240417	174600	105805575	4155	4155	4155	4155	0
122	20240417	174500	105805575	4155	4155	4155	4155	427
123	20240417	174400	105805575	4155	4155	4155	4155	0
124	20240417	174300	105805575	4155	4155	4155	4155	0
125	20240417	174200	105805575	4155	4155	4155	4155	0
126	20240417	174100	105805575	4155	4155	4155	4155	0
127	20240417	174000	105805575	4155	4155	4155	4155	0
128	20240417	173900	105805575	4155	4155	4155	4155	0
129	20240417	173800	105805575	4155	4155	4155	4155	0
130	20240417	173700	105805575	4155	4155	4155	4155	0
131	20240417	173600	105805575	4155	4155	4155	4155	0
132	20240417	173500	105805575	4155	4155	4155	4155	0
133	20240417	173400	105805575	4155	4155	4155	4155	0
134	20240417	173300	105805575	4155	4155	4155	4155	0
135	20240417	173200	105805575	4155	4155	4155	4155	0
136	20240417	173100	105805575	4155	4155	4155	4155	0
137	20240417	173000	105805575	4155	4155	4155	4155	0
138	20240417	172900	105805575	4155	4155	4155	4155	0
139	20240417	172800	105805575	4155	4155	4155	4155	0
140	20240417	172700	105805575	4155	4155	4155	4155	0
141	20240417	172600	105805575	4155	4155	4155	4155	0
142	20240417	172500	105805575	4155	4155	4155	4155	0
143	20240417	172400	105805575	4155	4155	4155	4155	0
144	20240417	172300	105805575	4155	4155	4155	4155	0
145	20240417	172200	105805575	4155	4155	4155	4155	0
146	20240417	172100	105805575	4155	4155	4155	4155	0
147	20240417	172000	105805575	4155	4155	4155	4155	0
148	20240417	171900	105805575	4155	4155	4155	4155	0
149	20240417	171800	105805575	4155	4155	4155	4155	0
150	20240417	171700	105805575	4155	4155	4155	4155	0
151	20240417	171600	105805575	4155	4155	4155	4155	0
152	20240417	171500	105805575	4155	4155	4155	4155	427
153	20240417	171400	105805575	4155	4155	4155	4155	0
154	20240417	171300	105805575	4155	4155	4155	4155	0
155	20240417	171200	105805575	4155	4155	4155	4155	0
156	20240417	171100	105805575	4155	4155	4155	4155	0
157	20240417	171000	105805575	4155	4155	4155	4155	0
158	20240417	170900	105805575	4155	4155	4155	4155	0
159	20240417	170800	105805575	4155	4155	4155	4155	0
160	20240417	170700	105805575	4155	4155	4155	4155	0
161	20240417	170600	105805575	4155	4155	4155	4155	0
162	20240417	170500	105805575	4155	4155	4155	4155	0
163	20240417	170400	105805575	4155	4155	4155	4155	0
164	20240417	170300	105805575	4155	4155	4155	4155	0
165	20240417	170200	105805575	4155	4155	4155	4155	0
166	20240417	170100	105805575	4155	4155	4155	4155	0
167	20240417	170000	105805575	4155	4155	4155	4155	0
168	20240417	165900	105805575	4155	4155	4155	4155	0
169	20240417	165800	105805575	4155	4155	4155	4155	0
170	20240417	165700	105805575	4155	4155	4155	4155	0
171	20240417	165600	105805575	4155	4155	4155	4155	0
172	20240417	165500	105805575	4155	4155	4155	4155	0
173	20240417	165400	105805575	4155	4155	4155	4155	0
174	20240417	165300	105805575	4155	4155	4155	4155	0
175	20240417	165200	105805575	4155	4155	4155	4155	0
176	20240417	165100	105805575	4155	4155	4155	4155	0
177	20240417	165000	105805575	4155	4155	4155	4155	0
178	20240417	164900	105805575	4155	4155	4155	4155	0
179	20240417	164800	105805575	4155	4155	4155	4155	0
180	20240417	164700	105805575	4155	4155	4155	4155	0
181	20240417	164600	105805575	4155	4155	4155	4155	0
182	20240417	164500	105805575	4155	4155	4155	4155	427
183	20240417	164400	105805575	4155	4155	4155	4155	0
184	20240417	164300	105805575	4155	4155	4155	4155	0
185	20240417	164200	105805575	4155	4155	4155	4155	0
186	20240417	164100	105805575	4155	4155	4155	4155	0
187	20240417	164000	105805575	4155	4155	4155	4155	0
188	20240417	163900	105805575	4155	4155	4155	4155	0
189	20240417	163800	105805575	4155	4155	4155	4155	0
190	20240417	163700	105805575	4155	4155	4155	4155	0
191	20240417	163600	105805575	4155	4155	4155	4155	0
192	20240417	163500	105805575	4155	4155	4155	4155	0
193	20240417	163400	105805575	4155	4155	4155	4155	0
194	20240417	163300	105805575	4155	4155	4155	4155	0
195	20240417	163200	105805575	4155	4155	4155	4155	0
196	20240417	163100	105805575	4155	4155	4155	4155	0
197	20240417	163000	105805575	4155	4155	4155	4155	0
198	20240417	162900	105805575	4155	4155	4155	4155	0
199	20240417	162800	105805575	4155	4155	4155	4155	0
200	20240417	162700	105805575	4155	4155	4155	4155	0
201	20240417	162600	105805575	4155	4155	4155	4155	0
202	20240417	162500	105805575	4155	4155	4155	4155	0
203	20240417	162400	105805575	4155	4155	4155	4155	0
204	20240417	162300	105805575	4155	4155	4155	4155	0
205	20240417	162200	105805575	4155	4155	4155	4155	0
206	20240417	162100	105805575	4155	4155	4155	4155	0
207	20240417	162000	105805575	4155	4155	4155	4155	0
208	20240417	161900	105805575	4155	4155	4155	4155	0
209	20240417	161800	105805575	4155	4155	4155	4155	0
210	20240417	161700	105805575	4155	4155	4155	4155	0
211	20240417	161600	105805575	4155	4155	4155	4155	0
212	20240417	161500	105805575	4155	4155	4155	4155	427
213	20240417	161400	105805575	4155	4155	4155	4155	0
214	20240417	161300	105805575	4155	4155	4155	4155	0
215	20240417	161200	105805575	4155	4155	4155	4155	0
216	20240417	161100	105805575	4155	4155	4155	4155	0
217	20240417	161000	105805575	4155	4155	4155	4155	0
218	20240417	160900	105805575	4155	4155	4155	4155	0
219	20240417	160800	105805575	4155	4155	4155	4155	0
220	20240417	160700	105805575	4155	4155	4155	4155	0
221	20240417	160600	105805575	4155	4155	4155	4155	0
222	20240417	160500	105805575	4155	4155	4155	4155	0
223	20240417	160400	105805575	4155	4155	4155	4155	0
224	20240417	160300	105805575	4155	4155	4155	4155	0
225	20240417	160200	105805575	4155	4155	4155	4155	0
226	20240417	160100	105805575	4155	4155	4155	4155	0
227	20240417	160000	105805575	4155	4155	4155	4155	0
228	20240417	155900	105805575	4155	4155	4155	4155	0
229	20240417	155800	105805575	4155	4155	4155	4155	0
230	20240417	155700	105805575	4155	4155	4155	4155	0
231	20240417	155600	105805575	4155	4155	4155	4155	0
232	20240417	155500	105805575	4155	4155	4155	4155	0
233	20240417	155400	105805575	4155	4155	4155	4155	0
234	20240417	155300	105805575	4155	4155	4155	4155	0
235	20240417	155200	105805575	4155	4155	4155	4155	0
236	20240417	155100	105805575	4155	4155	4155	4155	0
237	20240417	155000	105805575	4155	4155	4155	4155	0
238	20240417	154900	105805575	4155	4155	4155	4155	0
239	20240417	154800	105805575	4155	4155	4155	4155	0
240	20240417	154700	105805575	4155	4155	4155	4155	0
241	20240417	154600	105805575	4155	4155	4155	4155	0
242	20240417	154500	105805575	4155	4155	4155	4155	427
243	20240417	154400	105805575	4155	4155	4155	4155	0
244	20240417	154300	105805575	4155	4155	4155	4155	0
245	20240417	154200	105805575	4155	4155	4155	4155	0
246	20240417	154100	105805575	4155	4155	4155	4155	0
247	20240417	154000	105805575	4155	4155	4155	4155	0
248	20240417	153900	105805575	4155	4155	4155	4155	0
249	20240417	153800	105805575	4155	4155	4155	4155	0
250	20240417	153700	105805575	4155	4155	4155	4155	0
251	20240417	153600	105805575	4155	4155	4155	4155	0
252	20240417	153500	105805575	4155	4155	4155	4155	0
253	20240417	153400	105805575	4155	4155	4155	4155	0
254	20240417	153300	105805575	4155	4155	4155	4155	0
255	20240417	153200	105805575	4155	4155	4155	4155	0
256	20240417	153100	105805575	4155	4155	4155	4155	0
257	20240417	153000	105805575	4155	4155	4155	4155	427
258	20240417	152900	104031390	4120	4120	4120	4120	0
259	20240417	152800	104031390	4120	4120	4120	4120	0
260	20240417	152700	104031390	4120	4120	4120	4120	0
261	20240417	152600	104031390	4120	4120	4120	4120	0
262	20240417	152500	104031390	4120	4120	4120	4120	0
263	20240417	152400	104031390	4120	4120	4120	4120	0
264	20240417	152300	104031390	4120	4120	4120	4120	0
265	20240417	152200	104031390	4120	4120	4120	4120	0
266	20240417	152100	104031390	4120	4120	4120	4120	0
267	20240417	152000	104031390	4120	4120	4120	4120	0
268	20240417	151900	104031390	4120	4120	4120	4120	22
269	20240417	151800	103940750	4125	4125	4125	4125	0
270	20240417	151700	103940750	4125	4115	4125	4115	265
271	20240417	151600	102849050	4120	4120	4120	4120	0
272	20240417	151500	102849050	4120	4120	4120	4120	0
273	20240417	151400	102849050	4120	4130	4130	4120	435
274	20240417	151300	101055645	4130	4130	4130	4125	171
275	20240417	151200	100349520	4130	4130	4130	4125	170
276	20240417	151100	99647520	4125	4125	4125	4125	20
277	20240417	151000	99565020	4125	4125	4125	4125	33
278	20240417	150900	99428895	4125	4125	4125	4125	0
279	20240417	150800	99428895	4125	4125	4125	4125	17
280	20240417	150700	99358770	4125	4125	4125	4125	3
281	20240417	150600	99346395	4130	4125	4130	4125	123
282	20240417	150500	98839015	4125	4125	4125	4125	0
283	20240417	150400	98839015	4125	4125	4125	4125	0
284	20240417	150300	98839015	4125	4125	4125	4125	5
285	20240417	150200	98818390	4130	4130	4130	4130	0
286	20240417	150100	98818390	4130	4130	4130	4130	0
287	20240417	150000	98818390	4130	4130	4130	4130	0
288	20240417	145900	98818390	4130	4130	4130	4130	0
289	20240417	145800	98818390	4130	4130	4130	4130	216
290	20240417	145700	97926310	4135	4135	4135	4135	256
291	20240417	145600	96867750	4140	4140	4140	4140	0
292	20240417	145500	96867750	4140	4140	4140	4140	0
293	20240417	145400	96867750	4140	4140	4140	4140	0
294	20240417	145300	96867750	4140	4140	4140	4140	0
295	20240417	145200	96867750	4140	4155	4155	4140	49
296	20240417	145100	96664855	4165	4165	4165	4165	0
297	20240417	145000	96664855	4165	4165	4165	4165	0
298	20240417	144900	96664855	4165	4165	4165	4165	0
299	20240417	144800	96664855	4165	4165	4165	4165	0
300	20240417	144700	96664855	4165	4165	4165	4165	0
301	20240417	144600	96664855	4165	4165	4165	4165	2
302	20240417	144500	96656525	4160	4160	4160	4160	0
303	20240417	144400	96656525	4160	4160	4160	4160	16
304	20240417	144300	96589965	4160	4155	4160	4155	47
305	20240417	144200	96394505	4150	4150	4150	4150	0
306	20240417	144100	96394505	4150	4150	4150	4150	0
307	20240417	144000	96394505	4150	4150	4150	4150	48
308	20240417	143900	96195305	4150	4150	4150	4150	51
309	20240417	143800	95983655	4150	4150	4150	4150	1
310	20240417	143700	95979505	4135	4135	4135	4135	0
311	20240417	143600	95979505	4135	4135	4135	4135	0
312	20240417	143500	95979505	4135	4135	4135	4135	0
313	20240417	143400	95979505	4135	4135	4135	4135	0
314	20240417	143300	95979505	4135	4140	4140	4135	248
315	20240417	143200	94953400	4145	4145	4145	4140	253
316	20240417	143100	93904935	4145	4145	4145	4145	0
317	20240417	143000	93904935	4145	4145	4145	4145	0
318	20240417	142900	93904935	4145	4145	4145	4145	0
319	20240417	142800	93904935	4145	4145	4145	4145	0
320	20240417	142700	93904935	4145	4145	4145	4145	0
321	20240417	142600	93904935	4145	4145	4145	4145	0
322	20240417	142500	93904935	4145	4145	4145	4145	0
323	20240417	142400	93904935	4145	4145	4145	4145	0
324	20240417	142300	93904935	4145	4140	4145	4140	50
325	20240417	142200	93697810	4145	4145	4145	4145	0
326	20240417	142100	93697810	4145	4145	4145	4145	1
327	20240417	142000	93693665	4135	4135	4135	4135	0
328	20240417	141900	93693665	4135	4135	4135	4135	0
329	20240417	141800	93693665	4135	4135	4135	4135	0
330	20240417	141700	93693665	4135	4135	4135	4135	59
331	20240417	141600	93449700	4140	4140	4140	4140	0
332	20240417	141500	93449700	4140	4140	4140	4140	0
333	20240417	141400	93449700	4140	4140	4140	4140	0
334	20240417	141300	93449700	4140	4140	4140	4140	0
335	20240417	141200	93449700	4140	4140	4140	4140	0
336	20240417	141100	93449700	4140	4140	4140	4140	0
337	20240417	141000	93449700	4140	4140	4140	4140	0
338	20240417	140900	93449700	4140	4140	4140	4140	0
339	20240417	140800	93449700	4140	4140	4140	4140	0
340	20240417	140700	93449700	4140	4140	4140	4140	250
341	20240417	140600	92414700	4140	4140	4140	4140	71
342	20240417	140500	92120760	4140	4140	4140	4140	0
343	20240417	140400	92120760	4140	4140	4140	4140	0
344	20240417	140300	92120760	4140	4140	4140	4140	229
345	20240417	140200	91172700	4140	4140	4140	4140	200
346	20240417	140100	90344700	4130	4130	4130	4130	0
347	20240417	140000	90344700	4130	4130	4130	4130	0
348	20240417	135900	90344700	4130	4130	4130	4130	0
349	20240417	135800	90344700	4130	4130	4130	4130	0
350	20240417	135700	90344700	4130	4130	4130	4130	0
351	20240417	135600	90344700	4130	4130	4130	4130	0
352	20240417	135500	90344700	4130	4130	4130	4130	0
353	20240417	135400	90344700	4130	4145	4150	4130	57
354	20240417	135300	90108815	4145	4140	4145	4140	184
355	20240417	135200	89346460	4140	4140	4140	4140	56
356	20240417	135100	89114620	4140	4140	4140	4140	500
357	20240417	135000	87044620	4140	4140	4140	4140	0
358	20240417	134900	87044620	4140	4140	4140	4140	49
359	20240417	134800	86841760	4145	4145	4145	4145	0
360	20240417	134700	86841760	4145	4145	4145	4145	0
361	20240417	134600	86841760	4145	4145	4145	4145	0
362	20240417	134500	86841760	4145	4135	4145	4135	66
363	20240417	134400	86568815	4135	4135	4135	4135	0
364	20240417	134300	86568815	4135	4135	4135	4135	0
365	20240417	134200	86568815	4135	4130	4135	4130	4
366	20240417	134100	86552290	4135	4135	4135	4135	1
367	20240417	134000	86548155	4140	4140	4140	4140	10
368	20240417	133900	86506755	4140	4140	4140	4140	0
369	20240417	133800	86506755	4140	4140	4140	4140	1
370	20240417	133700	86502615	4140	4140	4140	4140	0
371	20240417	133600	86502615	4140	4140	4140	4140	0
372	20240417	133500	86502615	4140	4140	4140	4140	0
373	20240417	133400	86502615	4140	4140	4140	4140	0
374	20240417	133300	86502615	4140	4140	4140	4140	1
375	20240417	133200	86498475	4140	4140	4140	4140	0
376	20240417	133100	86498475	4140	4140	4140	4140	0
377	20240417	133000	86498475	4140	4140	4140	4140	0
378	20240417	132900	86498475	4140	4140	4140	4140	0
379	20240417	132800	86498475	4140	4140	4140	4140	0
380	20240417	132700	86498475	4140	4140	4140	4140	89
381	20240417	132600	86130015	4140	4140	4140	4140	1
382	20240417	132500	86125875	4140	4140	4140	4135	144
383	20240417	132400	85529725	4140	4140	4140	4140	102
384	20240417	132300	85107445	4140	4130	4140	4130	850
385	20240417	132200	81593445	4125	4125	4125	4125	0
386	20240417	132100	81593445	4125	4125	4125	4125	17
387	20240417	132000	81523320	4125	4125	4125	4125	0
388	20240417	131900	81523320	4125	4125	4125	4125	0
389	20240417	131800	81523320	4125	4125	4125	4125	0
390	20240417	131700	81523320	4125	4125	4125	4125	0
391	20240417	131600	81523320	4125	4125	4125	4125	0
392	20240417	131500	81523320	4125	4125	4125	4125	4
393	20240417	131400	81506820	4125	4125	4125	4125	0
394	20240417	131300	81506820	4125	4125	4125	4125	0
395	20240417	131200	81506820	4125	4125	4125	4125	0
396	20240417	131100	81506820	4125	4125	4125	4125	0
397	20240417	131000	81506820	4125	4125	4125	4125	0
398	20240417	130900	81506820	4125	4125	4125	4125	0
399	20240417	130800	81506820	4125	4125	4125	4125	11
400	20240417	130700	81461445	4125	4125	4125	4125	40
401	20240417	130600	81296445	4125	4125	4125	4125	0
402	20240417	130500	81296445	4125	4125	4125	4125	1
403	20240417	130400	81292320	4125	4125	4125	4125	0
404	20240417	130300	81292320	4125	4125	4125	4125	100
405	20240417	130200	80879820	4125	4125	4125	4125	0
406	20240417	130100	80879820	4125	4125	4125	4125	0
407	20240417	130000	80879820	4125	4125	4125	4125	0
408	20240417	125900	80879820	4125	4125	4125	4125	0
409	20240417	125800	80879820	4125	4125	4125	4125	150
410	20240417	125700	80261070	4125	4125	4125	4125	150
411	20240417	125600	79642320	4125	4125	4125	4125	0
412	20240417	125500	79642320	4125	4125	4125	4125	15
413	20240417	125400	79580445	4125	4125	4125	4125	271
414	20240417	125300	78462570	4125	4125	4125	4125	0
415	20240417	125200	78462570	4125	4125	4125	4125	0
416	20240417	125100	78462570	4125	4125	4125	4125	0
417	20240417	125000	78462570	4125	4125	4125	4125	0
418	20240417	124900	78462570	4125	4125	4125	4125	1
419	20240417	124800	78458445	4110	4110	4110	4110	0
420	20240417	124700	78458445	4110	4120	4120	4110	35
421	20240417	124600	78314465	4125	4125	4125	4125	100
422	20240417	124500	77901965	4125	4115	4125	4115	361
423	20240417	124400	76414950	4110	4125	4125	4110	12
424	20240417	124300	76365470	4125	4125	4125	4125	100
425	20240417	124200	75952970	4130	4130	4130	4130	0
426	20240417	124100	75952970	4130	4130	4130	4130	0
427	20240417	124000	75952970	4130	4125	4130	4125	406
428	20240417	123900	74278100	4125	4125	4125	4125	1100
429	20240417	123800	69740600	4125	4140	4140	4125	1272
430	20240417	123700	64487250	4150	4150	4150	4150	0
431	20240417	123600	64487250	4150	4150	4150	4150	0
432	20240417	123500	64487250	4150	4150	4150	4150	0
433	20240417	123400	64487250	4150	4150	4150	4150	40
434	20240417	123300	64321250	4150	4150	4150	4150	0
435	20240417	123200	64321250	4150	4150	4150	4150	0
436	20240417	123100	64321250	4150	4150	4150	4150	0
437	20240417	123000	64321250	4150	4150	4150	4150	0
438	20240417	122900	64321250	4150	4145	4150	4145	2
439	20240417	122800	64312955	4140	4150	4150	4140	1016
440	20240417	122700	60099290	4170	4145	4170	4145	51
441	20240417	122600	59887695	4145	4145	4145	4145	0
442	20240417	122500	59887695	4145	4140	4145	4140	306
443	20240417	122400	58620755	4140	4135	4140	4135	100
444	20240417	122300	58206945	4135	4135	4135	4135	1
445	20240417	122200	58202810	4135	4130	4135	4130	627
446	20240417	122100	55611705	4130	4130	4130	4130	0
447	20240417	122000	55611705	4130	4130	4130	4130	0
448	20240417	121900	55611705	4130	4130	4130	4130	0
449	20240417	121800	55611705	4130	4130	4130	4130	0
450	20240417	121700	55611705	4130	4125	4130	4125	41
451	20240417	121600	55442450	4130	4130	4130	4130	0
452	20240417	121500	55442450	4130	4130	4130	4130	0
453	20240417	121400	55442450	4130	4115	4130	4115	100
454	20240417	121300	55030530	4110	4110	4110	4110	0
455	20240417	121200	55030530	4110	4110	4110	4110	0
456	20240417	121100	55030530	4110	4110	4110	4110	0
457	20240417	121000	55030530	4110	4110	4110	4110	0
458	20240417	120900	55030530	4110	4110	4110	4110	0
459	20240417	120800	55030530	4110	4110	4110	4110	0
460	20240417	120700	55030530	4110	4110	4110	4110	0
461	20240417	120600	55030530	4110	4110	4110	4110	31
462	20240417	120500	54903120	4110	4110	4110	4110	0
463	20240417	120400	54903120	4110	4110	4110	4110	100
464	20240417	120300	54492120	4105	4105	4105	4105	3
465	20240417	120200	54479805	4105	4105	4105	4105	0
466	20240417	120100	54479805	4105	4105	4105	4105	0
467	20240417	120000	54479805	4105	4105	4105	4105	0
468	20240417	115900	54479805	4105	4105	4105	4105	0
469	20240417	115800	54479805	4105	4105	4105	4105	0
470	20240417	115700	54479805	4105	4105	4105	4105	0
471	20240417	115600	54479805	4105	4100	4105	4100	47
472	20240417	115500	54286895	4105	4105	4105	4105	0
473	20240417	115400	54286895	4105	4105	4105	4105	0
474	20240417	115300	54286895	4105	4100	4105	4100	10
475	20240417	115200	54245880	4100	4100	4100	4100	3
476	20240417	115100	54233580	4100	4100	4100	4100	0
477	20240417	115000	54233580	4100	4100	4100	4100	7
478	20240417	114900	54204880	4100	4100	4100	4100	0
479	20240417	114800	54204880	4100	4100	4100	4100	7
480	20240417	114700	54176180	4100	4100	4100	4100	0
481	20240417	114600	54176180	4100	4100	4100	4100	3
482	20240417	114500	54163880	4100	4100	4100	4100	0
483	20240417	114400	54163880	4100	4100	4100	4100	0
484	20240417	114300	54163880	4100	4100	4100	4100	0
485	20240417	114200	54163880	4100	4100	4100	4100	40
486	20240417	114100	53999880	4130	4105	4130	4105	114
487	20240417	114000	53531460	4100	4100	4100	4100	0
488	20240417	113900	53531460	4100	4100	4100	4100	3
489	20240417	113800	53519160	4100	4100	4100	4100	0
490	20240417	113700	53519160	4100	4100	4100	4100	27
491	20240417	113600	53408460	4100	4100	4100	4100	0
492	20240417	113500	53408460	4100	4100	4100	4100	0
493	20240417	113400	53408460	4100	4100	4100	4100	0
494	20240417	113300	53408460	4100	4100	4100	4100	0
495	20240417	113200	53408460	4100	4100	4100	4100	0
496	20240417	113100	53408460	4100	4100	4100	4100	0
497	20240417	113000	53408460	4100	4100	4100	4100	398
498	20240417	112900	51776660	4095	4095	4095	4095	8
499	20240417	112800	51743900	4100	4095	4100	4095	12
500	20240417	112700	51694725	4095	4095	4095	4095	5
501	20240417	112600	51674250	4095	4095	4095	4095	5
502	20240417	112500	51653775	4095	4095	4095	4095	8
503	20240417	112400	51621015	4095	4095	4095	4095	5
504	20240417	112300	51600540	4100	4095	4100	4095	6
505	20240417	112200	51575965	4095	4095	4095	4095	13
506	20240417	112100	51522730	4095	4095	4095	4095	5
507	20240417	112000	51502255	4095	4100	4100	4095	6
508	20240417	111900	51477680	4100	4100	4100	4100	0
509	20240417	111800	51477680	4100	4100	4100	4100	2
510	20240417	111700	51469480	4095	4095	4095	4095	0
511	20240417	111600	51469480	4095	4095	4095	4095	3
512	20240417	111500	51457195	4100	4100	4100	4100	10
513	20240417	111400	51416195	4100	4100	4100	4100	0
514	20240417	111300	51416195	4100	4095	4100	4095	6
515	20240417	111200	51391620	4095	4095	4095	4095	0
516	20240417	111100	51391620	4095	4095	4095	4095	5
517	20240417	111000	51371145	4095	4095	4095	4095	5
518	20240417	110900	51350670	4100	4100	4100	4100	0
519	20240417	110800	51350670	4100	4100	4100	4100	0
520	20240417	110700	51350670	4100	4100	4100	4100	0
521	20240417	110600	51350670	4100	4100	4100	4100	0
522	20240417	110500	51350670	4100	4095	4100	4095	35
523	20240417	110400	51207335	4135	4135	4135	4135	0
524	20240417	110300	51207335	4135	4135	4135	4135	0
525	20240417	110200	51207335	4135	4135	4135	4135	0
526	20240417	110100	51207335	4135	4085	4135	4085	57
527	20240417	110000	50973320	4085	4080	4085	4080	66
528	20240417	105900	50703735	4075	4070	4075	4070	113
529	20240417	105800	50243285	4070	4070	4070	4070	5
530	20240417	105700	50222935	4070	4070	4070	4070	4
531	20240417	105600	50206655	4070	4070	4070	4070	7
532	20240417	105500	50178165	4075	4075	4075	4075	0
533	20240417	105400	50178165	4075	4070	4075	4070	17
534	20240417	105300	50108930	4070	4070	4070	4070	10
535	20240417	105200	50068230	4070	4070	4070	4070	10
536	20240417	105100	50027530	4070	4070	4070	4070	12
537	20240417	105000	49978690	4070	4070	4070	4070	8
538	20240417	104900	49946130	4070	4070	4070	4070	6
539	20240417	104800	49921710	4070	4070	4070	4070	5
540	20240417	104700	49901360	4070	4070	4070	4070	9
541	20240417	104600	49864730	4070	4070	4070	4070	6
542	20240417	104500	49840310	4070	4070	4070	4070	3
543	20240417	104400	49828100	4070	4070	4070	4070	3
544	20240417	104300	49815890	4070	4070	4070	4070	6
545	20240417	104200	49791470	4070	4070	4070	4070	6
546	20240417	104100	49767050	4070	4070	4070	4070	3
547	20240417	104000	49754840	4070	4070	4070	4070	6
548	20240417	103900	49730420	4070	4070	4070	4070	6
549	20240417	103800	49706000	4070	4075	4075	4070	6
550	20240417	103700	49681565	4075	4075	4075	4075	5
551	20240417	103600	49661190	4075	4075	4075	4075	8
552	20240417	103500	49628590	4075	4075	4075	4075	13
553	20240417	103400	49575615	4075	4075	4075	4075	0
554	20240417	103300	49575615	4075	4075	4075	4075	5
555	20240417	103200	49555240	4075	4075	4075	4075	5
556	20240417	103100	49534865	4075	4075	4075	4075	0
557	20240417	103000	49534865	4075	4075	4075	4075	3
558	20240417	102900	49522640	4085	4085	4085	4085	0
559	20240417	102800	49522640	4085	4075	4085	4075	18
560	20240417	102700	49449215	4080	4080	4080	4080	1
561	20240417	102600	49445135	4075	4075	4075	4075	0
562	20240417	102500	49445135	4075	4070	4075	4070	22
563	20240417	102400	49355510	4070	4070	4070	4070	8
564	20240417	102300	49322950	4070	4070	4070	4070	0
565	20240417	102200	49322950	4070	4070	4070	4070	18
566	20240417	102100	49249690	4060	4060	4060	4060	0
567	20240417	102000	49249690	4060	4060	4060	4060	50
568	20240417	101900	49046690	4070	4065	4070	4065	21
569	20240417	101800	48961265	4065	4065	4065	4065	6
570	20240417	101700	48936875	4065	4065	4065	4065	6
571	20240417	101600	48912485	4065	4065	4075	4065	10
572	20240417	101500	48871825	4065	4065	4065	4065	6
573	20240417	101400	48847435	4065	4080	4080	4065	5692
574	20240417	101300	25702170	4080	4080	4080	4080	0
575	20240417	101200	25702170	4080	4080	4080	4080	3
576	20240417	101100	25689930	4080	4085	4085	4080	8
577	20240417	101000	25657280	4080	4080	4080	4080	5
578	20240417	100900	25636880	4080	4080	4080	4080	14
579	20240417	100800	25579760	4080	4080	4080	4080	11
580	20240417	100700	25534880	4080	4080	4080	4080	6
581	20240417	100600	25510400	4080	4080	4080	4080	6
582	20240417	100500	25485920	4085	4085	4085	4085	0
583	20240417	100400	25485920	4085	4080	4085	4080	275
584	20240417	100300	24363845	4075	4075	4075	4075	6
585	20240417	100200	24339395	4075	4075	4075	4075	8
586	20240417	100100	24306795	4085	4085	4085	4085	5
587	20240417	100000	24286370	4095	4095	4095	4095	5
588	20240417	095900	24265895	4115	4115	4115	4115	76
589	20240417	095800	23953155	4115	4115	4115	4115	0
590	20240417	095700	23953155	4115	4115	4115	4115	18
591	20240417	095600	23879085	4115	4115	4115	4115	164
592	20240417	095500	23204225	4115	4115	4115	4115	0
593	20240417	095400	23204225	4115	4115	4115	4115	3
594	20240417	095300	23191880	4115	4115	4115	4115	76
595	20240417	095200	22879140	4120	4125	4125	4120	298
596	20240417	095100	21649940	4135	4135	4135	4135	405
597	20240417	095000	19975265	4135	4135	4135	4135	2
598	20240417	094900	19966995	4135	4085	4135	4085	2234
599	20240417	094800	10806125	4075	4080	4085	4075	1108
600	20240417	094700	6282860	4080	4080	4080	4080	0
601	20240417	094600	6282860	4080	4080	4080	4080	4
602	20240417	094500	6266540	4075	4075	4075	4075	0
603	20240417	094400	6266540	4075	4075	4075	4075	1
604	20240417	094300	6262465	4070	4070	4070	4070	0
605	20240417	094200	6262465	4070	4070	4070	4070	0
606	20240417	094100	6262465	4070	4070	4070	4070	0
607	20240417	094000	6262465	4070	4070	4070	4070	3
608	20240417	093900	6250255	4065	4065	4065	4065	0
609	20240417	093800	6250255	4065	4065	4065	4065	3
610	20240417	093700	6238060	4075	4070	4075	4065	133
611	20240417	093600	5696515	4070	4070	4070	4070	0
612	20240417	093500	5696515	4070	4070	4070	4070	10
613	20240417	093400	5655815	4075	4075	4075	4075	1
614	20240417	093300	5651740	4075	4075	4075	4075	0
615	20240417	093200	5651740	4075	4075	4075	4075	0
616	20240417	093100	5651740	4075	4075	4075	4075	0
617	20240417	093000	5651740	4075	4075	4075	4075	130
618	20240417	092900	5121990	4075	4075	4075	4075	0
619	20240417	092800	5121990	4075	4075	4075	4075	0
620	20240417	092700	5121990	4075	4075	4075	4075	0
621	20240417	092600	5121990	4075	4075	4075	4075	1
622	20240417	092500	5117915	4075	4075	4075	4075	1
623	20240417	092400	5113840	4080	4080	4080	4080	0
624	20240417	092300	5113840	4080	4080	4080	4080	0
625	20240417	092200	5113840	4080	4080	4080	4080	0
626	20240417	092100	5113840	4080	4080	4080	4080	2
627	20240417	092000	5105680	4080	4080	4080	4080	0
628	20240417	091900	5105680	4080	4080	4080	4080	245
629	20240417	091800	4106080	4085	4085	4085	4085	0
630	20240417	091700	4106080	4085	4085	4085	4085	7
631	20240417	091600	4077485	4065	4065	4065	4065	100
632	20240417	091500	3670985	4065	4065	4065	4065	0
633	20240417	091400	3670985	4065	4085	4085	4065	297
634	20240417	091300	2463600	4090	4090	4090	4090	0
635	20240417	091200	2463600	4090	4090	4090	4090	0
636	20240417	091100	2463600	4090	4090	4090	4090	3
637	20240417	091000	2451330	4060	4060	4060	4060	0
638	20240417	090900	2451330	4060	4060	4060	4060	7
639	20240417	090800	2422910	4060	4060	4060	4060	0
640	20240417	090700	2422910	4060	4060	4060	4060	0
641	20240417	090600	2422910	4060	4060	4060	4060	0
642	20240417	090500	2422910	4060	4065	4065	4060	236
643	20240417	090400	1464440	4060	4060	4060	4060	3
644	20240417	090300	1452260	4060	4060	4060	4060	0
645	20240417	090200	1452260	4060	4060	4060	4060	114
646	20240417	090100	989420	4055	4055	4055	4055	46
647	20240417	090000	802890	4055	4055	4055	4055	198