KissMeData/014280/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	185400	213366630	5290	5290	5290	5290	631
3	20240417	185300	213366630	5290	5290	5290	5290	0
4	20240417	185200	213366630	5290	5290	5290	5290	0
5	20240417	185100	213366630	5290	5290	5290	5290	0
6	20240417	185000	213366630	5290	5290	5290	5290	0
7	20240417	184900	213366630	5290	5290	5290	5290	0
8	20240417	184800	213366630	5290	5290	5290	5290	0
9	20240417	184700	213366630	5290	5290	5290	5290	0
10	20240417	184600	213366630	5290	5290	5290	5290	0
11	20240417	184500	213366630	5290	5290	5290	5290	0
12	20240417	184400	213366630	5290	5290	5290	5290	0
13	20240417	184300	213366630	5290	5290	5290	5290	0
14	20240417	184200	213366630	5290	5290	5290	5290	0
15	20240417	184100	213366630	5290	5290	5290	5290	0
16	20240417	184000	213366630	5290	5290	5290	5290	0
17	20240417	183900	213366630	5290	5290	5290	5290	0
18	20240417	183800	213366630	5290	5290	5290	5290	0
19	20240417	183700	213366630	5290	5290	5290	5290	0
20	20240417	183600	213366630	5290	5290	5290	5290	0
21	20240417	183500	213366630	5290	5290	5290	5290	0
22	20240417	183400	213366630	5290	5290	5290	5290	0
23	20240417	183300	213366630	5290	5290	5290	5290	0
24	20240417	183200	213366630	5290	5290	5290	5290	0
25	20240417	183100	213366630	5290	5290	5290	5290	0
26	20240417	183000	213366630	5290	5290	5290	5290	0
27	20240417	182900	213366630	5290	5290	5290	5290	0
28	20240417	182800	213366630	5290	5290	5290	5290	0
29	20240417	182700	213366630	5290	5290	5290	5290	0
30	20240417	182600	213366630	5290	5290	5290	5290	0
31	20240417	182500	213366630	5290	5290	5290	5290	0
32	20240417	182400	213366630	5290	5290	5290	5290	631
33	20240417	182300	213366630	5290	5290	5290	5290	0
34	20240417	182200	213366630	5290	5290	5290	5290	0
35	20240417	182100	213366630	5290	5290	5290	5290	0
36	20240417	182000	213366630	5290	5290	5290	5290	0
37	20240417	181900	213366630	5290	5290	5290	5290	0
38	20240417	181800	213366630	5290	5290	5290	5290	0
39	20240417	181700	213366630	5290	5290	5290	5290	0
40	20240417	181600	213366630	5290	5290	5290	5290	0
41	20240417	181500	213366630	5290	5290	5290	5290	0
42	20240417	181400	213366630	5290	5290	5290	5290	0
43	20240417	181300	213366630	5290	5290	5290	5290	0
44	20240417	181200	213366630	5290	5290	5290	5290	0
45	20240417	181100	213366630	5290	5290	5290	5290	0
46	20240417	181000	213366630	5290	5290	5290	5290	0
47	20240417	180900	213366630	5290	5290	5290	5290	0
48	20240417	180800	213366630	5290	5290	5290	5290	0
49	20240417	180700	213366630	5290	5290	5290	5290	0
50	20240417	180600	213366630	5290	5290	5290	5290	0
51	20240417	180500	213366630	5290	5290	5290	5290	0
52	20240417	180400	213366630	5290	5290	5290	5290	0
53	20240417	180300	213366630	5290	5290	5290	5290	0
54	20240417	180200	213366630	5290	5290	5290	5290	0
55	20240417	180100	213366630	5290	5290	5290	5290	0
56	20240417	180000	213366630	5290	5290	5290	5290	0
57	20240417	175900	213366630	5290	5290	5290	5290	0
58	20240417	175800	213366630	5290	5290	5290	5290	0
59	20240417	175700	213366630	5290	5290	5290	5290	0
60	20240417	175600	213366630	5290	5290	5290	5290	0
61	20240417	175500	213366630	5290	5290	5290	5290	0
62	20240417	175400	213366630	5290	5290	5290	5290	631
63	20240417	175300	213366630	5290	5290	5290	5290	0
64	20240417	175200	213366630	5290	5290	5290	5290	0
65	20240417	175100	213366630	5290	5290	5290	5290	0
66	20240417	175000	213366630	5290	5290	5290	5290	0
67	20240417	174900	213366630	5290	5290	5290	5290	0
68	20240417	174800	213366630	5290	5290	5290	5290	0
69	20240417	174700	213366630	5290	5290	5290	5290	0
70	20240417	174600	213366630	5290	5290	5290	5290	0
71	20240417	174500	213366630	5290	5290	5290	5290	0
72	20240417	174400	213366630	5290	5290	5290	5290	0
73	20240417	174300	213366630	5290	5290	5290	5290	0
74	20240417	174200	213366630	5290	5290	5290	5290	0
75	20240417	174100	213366630	5290	5290	5290	5290	0
76	20240417	174000	213366630	5290	5290	5290	5290	0
77	20240417	173900	213366630	5290	5290	5290	5290	0
78	20240417	173800	213366630	5290	5290	5290	5290	0
79	20240417	173700	213366630	5290	5290	5290	5290	0
80	20240417	173600	213366630	5290	5290	5290	5290	0
81	20240417	173500	213366630	5290	5290	5290	5290	0
82	20240417	173400	213366630	5290	5290	5290	5290	0
83	20240417	173300	213366630	5290	5290	5290	5290	0
84	20240417	173200	213366630	5290	5290	5290	5290	0
85	20240417	173100	213366630	5290	5290	5290	5290	0
86	20240417	173000	213366630	5290	5290	5290	5290	0
87	20240417	172900	213366630	5290	5290	5290	5290	0
88	20240417	172800	213366630	5290	5290	5290	5290	0
89	20240417	172700	213366630	5290	5290	5290	5290	0
90	20240417	172600	213366630	5290	5290	5290	5290	0
91	20240417	172500	213366630	5290	5290	5290	5290	0
92	20240417	172400	213366630	5290	5290	5290	5290	631
93	20240417	172300	213366630	5290	5290	5290	5290	0
94	20240417	172200	213366630	5290	5290	5290	5290	0
95	20240417	172100	213366630	5290	5290	5290	5290	0
96	20240417	172000	213366630	5290	5290	5290	5290	0
97	20240417	171900	213366630	5290	5290	5290	5290	0
98	20240417	171800	213366630	5290	5290	5290	5290	0
99	20240417	171700	213366630	5290	5290	5290	5290	0
100	20240417	171600	213366630	5290	5290	5290	5290	0
101	20240417	171500	213366630	5290	5290	5290	5290	0
102	20240417	171400	213366630	5290	5290	5290	5290	0
103	20240417	171300	213366630	5290	5290	5290	5290	0
104	20240417	171200	213366630	5290	5290	5290	5290	0
105	20240417	171100	213366630	5290	5290	5290	5290	0
106	20240417	171000	213366630	5290	5290	5290	5290	0
107	20240417	170900	213366630	5290	5290	5290	5290	0
108	20240417	170800	213366630	5290	5290	5290	5290	0
109	20240417	170700	213366630	5290	5290	5290	5290	0
110	20240417	170600	213366630	5290	5290	5290	5290	0
111	20240417	170500	213366630	5290	5290	5290	5290	0
112	20240417	170400	213366630	5290	5290	5290	5290	0
113	20240417	170300	213366630	5290	5290	5290	5290	0
114	20240417	170200	213366630	5290	5290	5290	5290	0
115	20240417	170100	213366630	5290	5290	5290	5290	0
116	20240417	170000	213366630	5290	5290	5290	5290	0
117	20240417	165900	213366630	5290	5290	5290	5290	0
118	20240417	165800	213366630	5290	5290	5290	5290	0
119	20240417	165700	213366630	5290	5290	5290	5290	0
120	20240417	165600	213366630	5290	5290	5290	5290	0
121	20240417	165500	213366630	5290	5290	5290	5290	0
122	20240417	165400	213366630	5290	5290	5290	5290	631
123	20240417	165300	213366630	5290	5290	5290	5290	0
124	20240417	165200	213366630	5290	5290	5290	5290	0
125	20240417	165100	213366630	5290	5290	5290	5290	0
126	20240417	165000	213366630	5290	5290	5290	5290	0
127	20240417	164900	213366630	5290	5290	5290	5290	0
128	20240417	164800	213366630	5290	5290	5290	5290	0
129	20240417	164700	213366630	5290	5290	5290	5290	0
130	20240417	164600	213366630	5290	5290	5290	5290	0
131	20240417	164500	213366630	5290	5290	5290	5290	0
132	20240417	164400	213366630	5290	5290	5290	5290	0
133	20240417	164300	213366630	5290	5290	5290	5290	0
134	20240417	164200	213366630	5290	5290	5290	5290	0
135	20240417	164100	213366630	5290	5290	5290	5290	0
136	20240417	164000	213366630	5290	5290	5290	5290	0
137	20240417	163900	213366630	5290	5290	5290	5290	0
138	20240417	163800	213366630	5290	5290	5290	5290	0
139	20240417	163700	213366630	5290	5290	5290	5290	0
140	20240417	163600	213366630	5290	5290	5290	5290	0
141	20240417	163500	213366630	5290	5290	5290	5290	0
142	20240417	163400	213366630	5290	5290	5290	5290	0
143	20240417	163300	213366630	5290	5290	5290	5290	0
144	20240417	163200	213366630	5290	5290	5290	5290	0
145	20240417	163100	213366630	5290	5290	5290	5290	0
146	20240417	163000	213366630	5290	5290	5290	5290	0
147	20240417	162900	213366630	5290	5290	5290	5290	0
148	20240417	162800	213366630	5290	5290	5290	5290	0
149	20240417	162700	213366630	5290	5290	5290	5290	0
150	20240417	162600	213366630	5290	5290	5290	5290	0
151	20240417	162500	213366630	5290	5290	5290	5290	0
152	20240417	162400	213366630	5290	5290	5290	5290	631
153	20240417	162300	213366630	5290	5290	5290	5290	0
154	20240417	162200	213366630	5290	5290	5290	5290	0
155	20240417	162100	213366630	5290	5290	5290	5290	0
156	20240417	162000	213366630	5290	5290	5290	5290	0
157	20240417	161900	213366630	5290	5290	5290	5290	0
158	20240417	161800	213366630	5290	5290	5290	5290	0
159	20240417	161700	213366630	5290	5290	5290	5290	0
160	20240417	161600	213366630	5290	5290	5290	5290	0
161	20240417	161500	213366630	5290	5290	5290	5290	0
162	20240417	161400	213366630	5290	5290	5290	5290	0
163	20240417	161300	213366630	5290	5290	5290	5290	0
164	20240417	161200	213366630	5290	5290	5290	5290	0
165	20240417	161100	213366630	5290	5290	5290	5290	0
166	20240417	161000	213366630	5290	5290	5290	5290	0
167	20240417	160900	213366630	5290	5290	5290	5290	0
168	20240417	160800	213366630	5290	5290	5290	5290	0
169	20240417	160700	213366630	5290	5290	5290	5290	0
170	20240417	160600	213366630	5290	5290	5290	5290	0
171	20240417	160500	213366630	5290	5290	5290	5290	0
172	20240417	160400	213366630	5290	5290	5290	5290	0
173	20240417	160300	213366630	5290	5290	5290	5290	0
174	20240417	160200	213366630	5290	5290	5290	5290	0
175	20240417	160100	213366630	5290	5290	5290	5290	0
176	20240417	160000	213366630	5290	5290	5290	5290	0
177	20240417	155900	213366630	5290	5290	5290	5290	0
178	20240417	155800	213366630	5290	5290	5290	5290	0
179	20240417	155700	213366630	5290	5290	5290	5290	0
180	20240417	155600	213366630	5290	5290	5290	5290	0
181	20240417	155500	213366630	5290	5290	5290	5290	0
182	20240417	155400	213366630	5290	5290	5290	5290	631
183	20240417	155300	213366630	5290	5290	5290	5290	0
184	20240417	155200	213366630	5290	5290	5290	5290	0
185	20240417	155100	213366630	5290	5290	5290	5290	0
186	20240417	155000	213366630	5290	5290	5290	5290	0
187	20240417	154900	213366630	5290	5290	5290	5290	0
188	20240417	154800	213366630	5290	5290	5290	5290	0
189	20240417	154700	213366630	5290	5290	5290	5290	0
190	20240417	154600	213366630	5290	5290	5290	5290	0
191	20240417	154500	213366630	5290	5290	5290	5290	0
192	20240417	154400	213366630	5290	5290	5290	5290	0
193	20240417	154300	213366630	5290	5290	5290	5290	0
194	20240417	154200	213366630	5290	5290	5290	5290	0
195	20240417	154100	213366630	5290	5290	5290	5290	0
196	20240417	154000	213366630	5290	5290	5290	5290	0
197	20240417	153900	213366630	5290	5290	5290	5290	0
198	20240417	153800	213366630	5290	5290	5290	5290	0
199	20240417	153700	213366630	5290	5290	5290	5290	0
200	20240417	153600	213366630	5290	5290	5290	5290	0
201	20240417	153500	213366630	5290	5290	5290	5290	0
202	20240417	153400	213366630	5290	5290	5290	5290	0
203	20240417	153300	213366630	5290	5290	5290	5290	0
204	20240417	153200	213366630	5290	5290	5290	5290	0
205	20240417	153100	213366630	5290	5290	5290	5290	0
206	20240417	153000	213366630	5290	5290	5290	5290	631
207	20240417	152900	210028640	5300	5300	5300	5300	0
208	20240417	152800	210028640	5300	5300	5300	5300	0
209	20240417	152700	210028640	5300	5300	5300	5300	0
210	20240417	152600	210028640	5300	5300	5300	5300	0
211	20240417	152500	210028640	5300	5300	5300	5300	0
212	20240417	152400	210028640	5300	5300	5300	5300	0
213	20240417	152300	210028640	5300	5300	5300	5300	0
214	20240417	152200	210028640	5300	5300	5300	5300	0
215	20240417	152100	210028640	5300	5300	5300	5300	0
216	20240417	152000	210028640	5300	5300	5300	5300	0
217	20240417	151900	210028640	5300	5280	5300	5280	260
218	20240417	151800	208655800	5280	5280	5300	5280	84
219	20240417	151700	208212220	5280	5300	5300	5280	71
220	20240417	151600	207836820	5300	5260	5300	5260	8
221	20240417	151500	207794700	5300	5300	5300	5300	31
222	20240417	151400	207630400	5310	5310	5310	5310	0
223	20240417	151300	207630400	5310	5300	5310	5300	27
224	20240417	151200	207487080	5270	5270	5270	5270	27
225	20240417	151100	207344790	5270	5270	5270	5270	0
226	20240417	151000	207344790	5270	5270	5270	5270	27
227	20240417	150900	207202500	5270	5270	5270	5270	0
228	20240417	150800	207202500	5270	5270	5270	5270	10
229	20240417	150700	207149800	5270	5250	5270	5250	936
230	20240417	150600	202233800	5250	5250	5250	5250	0
231	20240417	150500	202233800	5250	5250	5250	5250	2
232	20240417	150400	202223300	5250	5250	5250	5250	11
233	20240417	150300	202165550	5250	5250	5250	5250	1
234	20240417	150200	202160300	5250	5250	5250	5250	0
235	20240417	150100	202160300	5250	5250	5250	5250	56
236	20240417	150000	201866300	5250	5250	5250	5250	14
237	20240417	145900	201792800	5250	5250	5250	5250	95
238	20240417	145800	201294050	5250	5250	5250	5250	501
239	20240417	145700	198663800	5250	5250	5250	5250	0
240	20240417	145600	198663800	5250	5270	5270	5250	2314
241	20240417	145500	186498410	5270	5270	5270	5270	0
242	20240417	145400	186498410	5270	5270	5270	5270	168
243	20240417	145300	185613050	5270	5270	5270	5270	0
244	20240417	145200	185613050	5270	5270	5270	5270	0
245	20240417	145100	185613050	5270	5270	5270	5270	0
246	20240417	145000	185613050	5270	5270	5270	5270	435
247	20240417	144900	183320600	5280	5280	5280	5280	100
248	20240417	144800	182792600	5280	5280	5280	5280	2
249	20240417	144700	182782040	5270	5270	5270	5270	0
250	20240417	144600	182782040	5270	5280	5280	5270	13
251	20240417	144500	182713520	5280	5280	5280	5280	0
252	20240417	144400	182713520	5280	5280	5280	5280	0
253	20240417	144300	182713520	5280	5280	5280	5280	0
254	20240417	144200	182713520	5280	5280	5280	5280	0
255	20240417	144100	182713520	5280	5280	5280	5280	8
256	20240417	144000	182671280	5280	5280	5280	5280	12
257	20240417	143900	182607920	5280	5270	5280	5270	581
258	20240417	143800	179546000	5270	5270	5270	5270	0
259	20240417	143700	179546000	5270	5270	5270	5270	1
260	20240417	143600	179540730	5280	5280	5280	5280	0
261	20240417	143500	179540730	5280	5280	5280	5280	2
262	20240417	143400	179530170	5280	5280	5280	5280	6
263	20240417	143300	179498490	5280	5280	5280	5280	0
264	20240417	143200	179498490	5280	5280	5280	5280	0
265	20240417	143100	179498490	5280	5280	5280	5280	0
266	20240417	143000	179498490	5280	5280	5280	5280	0
267	20240417	142900	179498490	5280	5280	5280	5280	0
268	20240417	142800	179498490	5280	5260	5280	5260	55
269	20240417	142700	179208190	5260	5260	5260	5260	0
270	20240417	142600	179208190	5260	5260	5260	5260	0
271	20240417	142500	179208190	5260	5280	5280	5260	101
272	20240417	142400	178676420	5270	5270	5270	5270	0
273	20240417	142300	178676420	5270	5290	5290	5270	450
274	20240417	142200	176303670	5290	5290	5290	5290	0
275	20240417	142100	176303670	5290	5290	5290	5290	0
276	20240417	142000	176303670	5290	5290	5290	5290	0
277	20240417	141900	176303670	5290	5290	5290	5290	150
278	20240417	141800	175510170	5290	5290	5290	5290	5
279	20240417	141700	175483720	5290	5290	5290	5290	0
280	20240417	141600	175483720	5290	5290	5290	5290	5
281	20240417	141500	175457270	5290	5290	5290	5290	0
282	20240417	141400	175457270	5290	5290	5290	5290	0
283	20240417	141300	175457270	5290	5290	5290	5290	0
284	20240417	141200	175457270	5290	5280	5290	5270	3296
285	20240417	141100	158073900	5290	5290	5290	5290	2
286	20240417	141000	158063320	5290	5290	5290	5290	1
287	20240417	140900	158058030	5290	5290	5290	5290	0
288	20240417	140800	158058030	5290	5290	5290	5290	2
289	20240417	140700	158047450	5290	5290	5290	5290	0
290	20240417	140600	158047450	5290	5290	5290	5290	31
291	20240417	140500	157883460	5290	5290	5290	5290	10
292	20240417	140400	157830560	5290	5290	5290	5290	0
293	20240417	140300	157830560	5290	5290	5290	5290	0
294	20240417	140200	157830560	5290	5290	5290	5290	0
295	20240417	140100	157830560	5290	5290	5290	5290	0
296	20240417	140000	157830560	5290	5290	5290	5290	0
297	20240417	135900	157830560	5290	5290	5290	5290	2
298	20240417	135800	157819980	5280	5290	5290	5280	422
299	20240417	135700	155591580	5290	5290	5290	5290	0
300	20240417	135600	155591580	5290	5290	5290	5290	120
301	20240417	135500	154956780	5290	5290	5290	5290	1
302	20240417	135400	154951490	5290	5290	5290	5280	58
303	20240417	135300	154644970	5290	5290	5290	5290	52
304	20240417	135200	154369890	5290	5290	5290	5290	158
305	20240417	135100	153534070	5290	5290	5290	5290	11
306	20240417	135000	153475880	5290	5290	5290	5290	50
307	20240417	134900	153211380	5290	5280	5290	5280	2126
308	20240417	134800	141982100	5280	5280	5280	5280	1
309	20240417	134700	141976820	5280	5280	5280	5280	119
310	20240417	134600	141348500	5280	5280	5280	5280	84
311	20240417	134500	140904980	5280	5280	5280	5280	0
312	20240417	134400	140904980	5280	5270	5280	5270	83
313	20240417	134300	140467560	5280	5280	5280	5280	30
314	20240417	134200	140309160	5280	5280	5280	5280	0
315	20240417	134100	140309160	5280	5280	5280	5280	11
316	20240417	134000	140251080	5280	5280	5280	5280	0
317	20240417	133900	140251080	5280	5280	5280	5280	33
318	20240417	133800	140076840	5280	5280	5280	5280	29
319	20240417	133700	139923720	5280	5280	5280	5280	0
320	20240417	133600	139923720	5280	5280	5280	5280	0
321	20240417	133500	139923720	5280	5280	5280	5280	0
322	20240417	133400	139923720	5280	5280	5280	5280	31
323	20240417	133300	139760040	5280	5280	5280	5280	20
324	20240417	133200	139654440	5280	5280	5280	5280	1
325	20240417	133100	139649160	5280	5280	5280	5280	0
326	20240417	133000	139649160	5280	5280	5280	5280	27
327	20240417	132900	139506600	5280	5280	5280	5280	0
328	20240417	132800	139506600	5280	5280	5280	5280	2
329	20240417	132700	139496040	5270	5270	5270	5270	0
330	20240417	132600	139496040	5270	5270	5270	5270	0
331	20240417	132500	139496040	5270	5270	5270	5270	26
332	20240417	132400	139359020	5270	5270	5270	5270	0
333	20240417	132300	139359020	5270	5270	5270	5270	0
334	20240417	132200	139359020	5270	5270	5270	5270	2
335	20240417	132100	139348480	5280	5280	5280	5280	0
336	20240417	132000	139348480	5280	5280	5280	5280	0
337	20240417	131900	139348480	5280	5280	5280	5280	3
338	20240417	131800	139332640	5280	5260	5280	5260	45
339	20240417	131700	139095640	5260	5260	5260	5260	0
340	20240417	131600	139095640	5260	5260	5260	5260	0
341	20240417	131500	139095640	5260	5260	5260	5260	30
342	20240417	131400	138937840	5260	5270	5270	5260	26
343	20240417	131300	138801040	5280	5280	5280	5280	0
344	20240417	131200	138801040	5280	5270	5280	5270	11
345	20240417	131100	138743060	5270	5270	5270	5270	3
346	20240417	131000	138727250	5270	5270	5270	5270	83
347	20240417	130900	138289840	5270	5280	5280	5270	246
348	20240417	130800	136993340	5280	5280	5280	5280	0
349	20240417	130700	136993340	5280	5280	5280	5280	2
350	20240417	130600	136982780	5280	5280	5280	5280	5
351	20240417	130500	136956380	5280	5280	5280	5280	27
352	20240417	130400	136813820	5280	5280	5280	5280	0
353	20240417	130300	136813820	5280	5280	5280	5280	170
354	20240417	130200	135916220	5270	5270	5270	5270	0
355	20240417	130100	135916220	5270	5270	5270	5270	11
356	20240417	130000	135858250	5280	5280	5280	5280	31
357	20240417	125900	135694570	5280	5280	5280	5280	0
358	20240417	125800	135694570	5280	5280	5280	5280	25
359	20240417	125700	135562570	5280	5280	5280	5280	75
360	20240417	125600	135166570	5280	5280	5280	5280	0
361	20240417	125500	135166570	5280	5280	5280	5280	29
362	20240417	125400	135013450	5260	5260	5260	5260	0
363	20240417	125300	135013450	5260	5260	5260	5260	0
364	20240417	125200	135013450	5260	5260	5260	5260	0
365	20240417	125100	135013450	5260	5260	5260	5260	0
366	20240417	125000	135013450	5260	5260	5260	5260	0
367	20240417	124900	135013450	5260	5260	5260	5260	0
368	20240417	124800	135013450	5260	5260	5260	5260	147
369	20240417	124700	134240230	5260	5260	5260	5260	0
370	20240417	124600	134240230	5260	5260	5260	5260	0
371	20240417	124500	134240230	5260	5260	5260	5260	27
372	20240417	124400	134098210	5260	5280	5280	5260	153
373	20240417	124300	133293370	5250	5250	5250	5250	0
374	20240417	124200	133293370	5250	5250	5250	5250	39
375	20240417	124100	133088620	5250	5250	5250	5250	543
376	20240417	124000	130237870	5250	5250	5250	5250	0
377	20240417	123900	130237870	5250	5250	5250	5250	5
378	20240417	123800	130211620	5250	5250	5250	5250	2
379	20240417	123700	130201120	5250	5250	5250	5250	29
380	20240417	123600	130048870	5250	5250	5250	5250	0
381	20240417	123500	130048870	5250	5250	5250	5250	1
382	20240417	123400	130043620	5250	5250	5250	5250	1
383	20240417	123300	130038370	5250	5250	5250	5250	0
384	20240417	123200	130038370	5250	5250	5250	5250	1
385	20240417	123100	130033120	5250	5250	5250	5250	6
386	20240417	123000	130001620	5250	5250	5250	5250	0
387	20240417	122900	130001620	5250	5250	5250	5250	0
388	20240417	122800	130001620	5250	5250	5250	5250	0
389	20240417	122700	130001620	5250	5250	5250	5250	1
390	20240417	122600	129996370	5250	5250	5250	5250	11
391	20240417	122500	129938620	5250	5250	5250	5250	2
392	20240417	122400	129928120	5220	5220	5220	5220	0
393	20240417	122300	129928120	5220	5240	5240	5220	181
394	20240417	122200	128981490	5230	5230	5230	5230	0
395	20240417	122100	128981490	5230	5230	5230	5230	20
396	20240417	122000	128876890	5240	5240	5240	5240	0
397	20240417	121900	128876890	5240	5250	5250	5240	762
398	20240417	121800	124876400	5220	5240	5240	5220	600
399	20240417	121700	121739100	5250	5250	5250	5250	198
400	20240417	121600	120699600	5250	5250	5250	5250	1028
401	20240417	121500	115302600	5250	5250	5250	5250	0
402	20240417	121400	115302600	5250	5250	5250	5250	33
403	20240417	121300	115129350	5250	5250	5250	5250	36
404	20240417	121200	114940350	5250	5260	5260	5250	226
405	20240417	121100	113753770	5260	5260	5260	5260	0
406	20240417	121000	113753770	5260	5260	5260	5260	0
407	20240417	120900	113753770	5260	5260	5260	5260	30
408	20240417	120800	113595970	5260	5260	5260	5260	248
409	20240417	120700	112291490	5270	5270	5270	5270	10
410	20240417	120600	112238790	5260	5260	5260	5260	0
411	20240417	120500	112238790	5260	5260	5260	5260	0
412	20240417	120400	112238790	5260	5260	5260	5260	0
413	20240417	120300	112238790	5260	5260	5260	5260	0
414	20240417	120200	112238790	5260	5260	5260	5260	0
415	20240417	120100	112238790	5260	5260	5260	5260	0
416	20240417	120000	112238790	5260	5260	5260	5260	0
417	20240417	115900	112238790	5260	5260	5260	5260	0
418	20240417	115800	112238790	5260	5260	5260	5260	180
419	20240417	115700	111291990	5270	5270	5270	5270	10
420	20240417	115600	111239290	5260	5260	5260	5260	0
421	20240417	115500	111239290	5260	5260	5260	5260	1
422	20240417	115400	111234030	5260	5260	5260	5260	0
423	20240417	115300	111234030	5260	5270	5270	5260	12
424	20240417	115200	111170810	5280	5280	5280	5280	1
425	20240417	115100	111165530	5270	5270	5270	5270	23
426	20240417	115000	111044320	5280	5280	5280	5280	8
427	20240417	114900	111002080	5260	5260	5260	5260	0
428	20240417	114800	111002080	5260	5260	5260	5260	6
429	20240417	114700	110970520	5260	5260	5260	5260	10
430	20240417	114600	110917920	5280	5280	5280	5280	0
431	20240417	114500	110917920	5280	5270	5280	5270	3
432	20240417	114400	110902100	5240	5240	5240	5240	0
433	20240417	114300	110902100	5240	5240	5240	5240	87
434	20240417	114200	110446220	5250	5250	5250	5250	7
435	20240417	114100	110409470	5260	5260	5260	5260	0
436	20240417	114000	110409470	5260	5260	5260	5260	0
437	20240417	113900	110409470	5260	5260	5260	5260	2
438	20240417	113800	110398950	5260	5270	5270	5260	3
439	20240417	113700	110383160	5270	5270	5270	5270	0
440	20240417	113600	110383160	5270	5270	5270	5270	0
441	20240417	113500	110383160	5270	5270	5270	5270	0
442	20240417	113400	110383160	5270	5270	5270	5270	2
443	20240417	113300	110372620	5270	5270	5270	5270	1
444	20240417	113200	110367350	5210	5210	5210	5210	0
445	20240417	113100	110367350	5210	5210	5210	5210	0
446	20240417	113000	110367350	5210	5250	5250	5210	478
447	20240417	112900	107875270	5250	5250	5250	5250	42
448	20240417	112800	107654770	5280	5250	5280	5250	63
449	20240417	112700	107323930	5250	5250	5250	5250	0
450	20240417	112600	107323930	5250	5250	5250	5250	0
451	20240417	112500	107323930	5250	5250	5250	5250	56
452	20240417	112400	107029930	5250	5250	5250	5250	0
453	20240417	112300	107029930	5250	5260	5260	5250	5
454	20240417	112200	107003640	5280	5280	5280	5280	1
455	20240417	112100	106998360	5280	5280	5280	5280	11
456	20240417	112000	106940280	5280	5280	5280	5280	11
457	20240417	111900	106882200	5240	5250	5270	5210	2423
458	20240417	111800	94202130	5250	5260	5260	5250	1656
459	20240417	111700	85496080	5280	5260	5280	5260	3
460	20240417	111600	85480260	5260	5280	5280	5260	514
461	20240417	111500	82776150	5280	5270	5280	5270	3
462	20240417	111400	82760320	5270	5270	5270	5270	0
463	20240417	111300	82760320	5270	5270	5270	5270	0
464	20240417	111200	82760320	5270	5270	5270	5270	2
465	20240417	111100	82749780	5280	5280	5280	5280	0
466	20240417	111000	82749780	5280	5280	5280	5280	1
467	20240417	110900	82744500	5280	5280	5280	5280	0
468	20240417	110800	82744500	5280	5280	5280	5280	0
469	20240417	110700	82744500	5280	5280	5280	5280	11
470	20240417	110600	82686420	5280	5280	5280	5280	2
471	20240417	110500	82675860	5280	5260	5280	5260	23
472	20240417	110400	82554720	5260	5280	5280	5260	88
473	20240417	110300	82091780	5260	5260	5260	5260	2
474	20240417	110200	82081260	5260	5270	5270	5260	1000
475	20240417	110100	76816740	5280	5280	5280	5280	0
476	20240417	110000	76816740	5280	5280	5280	5280	10
477	20240417	105900	76763940	5280	5280	5280	5280	1008
478	20240417	105800	71441700	5280	5280	5280	5280	0
479	20240417	105700	71441700	5280	5280	5280	5280	0
480	20240417	105600	71441700	5280	5280	5280	5280	44
481	20240417	105500	71209380	5280	5280	5280	5280	84
482	20240417	105400	70765860	5280	5280	5280	5280	0
483	20240417	105300	70765860	5280	5290	5290	5280	30
484	20240417	105200	70607340	5300	5300	5300	5300	2
485	20240417	105100	70596740	5300	5290	5300	5290	6
486	20240417	105000	70564990	5280	5280	5280	5280	0
487	20240417	104900	70564990	5280	5280	5280	5280	0
488	20240417	104800	70564990	5280	5280	5280	5280	0
489	20240417	104700	70564990	5280	5280	5280	5280	0
490	20240417	104600	70564990	5280	5280	5280	5280	0
491	20240417	104500	70564990	5280	5290	5290	5280	99
492	20240417	104400	70042260	5290	5290	5290	5290	8
493	20240417	104300	69999940	5290	5290	5290	5290	0
494	20240417	104200	69999940	5290	5290	5290	5290	0
495	20240417	104100	69999940	5290	5290	5290	5290	6
496	20240417	104000	69968200	5290	5290	5290	5290	13
497	20240417	103900	69899430	5290	5290	5290	5290	2
498	20240417	103800	69888850	5290	5290	5290	5290	2
499	20240417	103700	69878270	5290	5290	5290	5290	54
500	20240417	103600	69592610	5290	5290	5290	5290	2
501	20240417	103500	69582030	5290	5290	5290	5290	3
502	20240417	103400	69566160	5280	5280	5280	5280	18
503	20240417	103300	69471120	5290	5290	5290	5290	5
504	20240417	103200	69444670	5290	5290	5290	5290	0
505	20240417	103100	69444670	5290	5290	5290	5290	10
506	20240417	103000	69391770	5290	5290	5290	5290	0
507	20240417	102900	69391770	5290	5290	5290	5290	0
508	20240417	102800	69391770	5290	5290	5290	5290	0
509	20240417	102700	69391770	5290	5290	5290	5290	5
510	20240417	102600	69365320	5290	5300	5300	5290	7
511	20240417	102500	69328280	5300	5300	5300	5300	0
512	20240417	102400	69328280	5300	5270	5300	5270	169
513	20240417	102300	68437530	5270	5270	5270	5270	13
514	20240417	102200	68369020	5270	5260	5270	5260	519
515	20240417	102100	65638890	5270	5270	5270	5270	2
516	20240417	102000	65628350	5270	5270	5270	5270	7
517	20240417	101900	65591460	5270	5280	5280	5270	870
518	20240417	101800	61005820	5280	5280	5280	5280	0
519	20240417	101700	61005820	5280	5280	5280	5280	0
520	20240417	101600	61005820	5280	5290	5290	5280	298
521	20240417	101500	59432180	5290	5290	5290	5290	0
522	20240417	101400	59432180	5290	5290	5290	5290	0
523	20240417	101300	59432180	5290	5290	5290	5290	8
524	20240417	101200	59389860	5300	5300	5300	5300	0
525	20240417	101100	59389860	5300	5300	5300	5300	1
526	20240417	101000	59384560	5300	5290	5300	5290	2773
527	20240417	100900	44715290	5310	5310	5310	5310	0
528	20240417	100800	44715290	5310	5310	5310	5310	30
529	20240417	100700	44555990	5310	5300	5310	5300	349
530	20240417	100600	42706280	5310	5310	5310	5310	0
531	20240417	100500	42706280	5310	5310	5310	5310	0
532	20240417	100400	42706280	5310	5310	5310	5310	0
533	20240417	100300	42706280	5310	5310	5310	5310	0
534	20240417	100200	42706280	5310	5310	5310	5310	10
535	20240417	100100	42653180	5310	5310	5310	5310	5
536	20240417	100000	42626630	5300	5310	5310	5300	66
537	20240417	095900	42276270	5310	5310	5310	5310	0
538	20240417	095800	42276270	5310	5310	5310	5310	0
539	20240417	095700	42276270	5310	5310	5310	5310	0
540	20240417	095600	42276270	5310	5310	5310	5310	2
541	20240417	095500	42265650	5310	5310	5310	5310	66
542	20240417	095400	41915190	5310	5310	5310	5310	0
543	20240417	095300	41915190	5310	5310	5310	5310	5
544	20240417	095200	41888640	5310	5310	5310	5310	4
545	20240417	095100	41867400	5310	5300	5310	5290	2310
546	20240417	095000	29646260	5310	5310	5310	5310	5
547	20240417	094900	29619710	5310	5310	5310	5310	1
548	20240417	094800	29614400	5310	5310	5310	5310	2
549	20240417	094700	29603780	5300	5300	5300	5300	0
550	20240417	094600	29603780	5300	5310	5310	5300	257
551	20240417	094500	28241610	5310	5310	5310	5310	1
552	20240417	094400	28236300	5310	5310	5310	5310	2
553	20240417	094300	28225680	5310	5310	5310	5310	2
554	20240417	094200	28215060	5310	5310	5310	5310	67
555	20240417	094100	27859290	5310	5310	5310	5310	0
556	20240417	094000	27859290	5310	5310	5310	5310	5
557	20240417	093900	27832740	5310	5310	5310	5310	3
558	20240417	093800	27816810	5320	5320	5320	5320	20
559	20240417	093700	27710410	5310	5310	5310	5310	128
560	20240417	093600	27030730	5310	5310	5310	5310	10
561	20240417	093500	26977630	5320	5320	5320	5320	19
562	20240417	093400	26876550	5320	5320	5320	5320	0
563	20240417	093300	26876550	5320	5320	5320	5320	12
564	20240417	093200	26812710	5320	5310	5320	5310	105
565	20240417	093100	26254200	5310	5310	5310	5310	281
566	20240417	093000	24762090	5310	5310	5310	5310	8
567	20240417	092900	24719610	5310	5310	5310	5310	9
568	20240417	092800	24671820	5310	5310	5310	5310	4
569	20240417	092700	24650580	5310	5310	5310	5310	1
570	20240417	092600	24645270	5310	5310	5310	5310	7
571	20240417	092500	24608100	5310	5290	5310	5290	501
572	20240417	092400	21957790	5290	5300	5300	5290	1000
573	20240417	092300	16662280	5300	5300	5300	5300	0
574	20240417	092200	16662280	5300	5320	5320	5300	101
575	20240417	092100	16124980	5310	5310	5310	5310	5
576	20240417	092000	16098430	5310	5320	5320	5310	12
577	20240417	091900	16034700	5320	5310	5320	5310	10
578	20240417	091800	15981560	5300	5300	5320	5300	510
579	20240417	091700	13276540	5310	5310	5310	5310	30
580	20240417	091600	13117240	5320	5310	5320	5310	501
581	20240417	091500	10456920	5320	5340	5340	5320	166
582	20240417	091400	9573580	5340	5340	5340	5340	1
583	20240417	091300	9568240	5340	5340	5340	5340	1
584	20240417	091200	9562900	5310	5320	5320	5310	171
585	20240417	091100	8653680	5320	5320	5320	5320	0
586	20240417	091000	8653680	5320	5320	5320	5320	0
587	20240417	090900	8653680	5320	5330	5330	5320	841
588	20240417	090800	4171370	5330	5320	5330	5320	137
589	20240417	090700	3442470	5330	5330	5330	5330	5
590	20240417	090600	3415820	5330	5330	5330	5310	175
591	20240417	090500	2485890	5330	5330	5330	5310	284
592	20240417	090400	975320	5330	5320	5330	5320	24
593	20240417	090300	847430	5310	5310	5310	5310	0
594	20240417	090200	847430	5310	5310	5310	5310	0
595	20240417	090100	847430	5310	5310	5310	5310	0
596	20240417	090000	847430	5310	5330	5330	5310	159