KissMeData/030720/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	190500	46494660	5830	5830	5830	5830	45
3	20240417	190400	46494660	5830	5830	5830	5830	0
4	20240417	190300	46494660	5830	5830	5830	5830	0
5	20240417	190200	46494660	5830	5830	5830	5830	0
6	20240417	190100	46494660	5830	5830	5830	5830	0
7	20240417	190000	46494660	5830	5830	5830	5830	0
8	20240417	185900	46494660	5830	5830	5830	5830	0
9	20240417	185800	46494660	5830	5830	5830	5830	0
10	20240417	185700	46494660	5830	5830	5830	5830	0
11	20240417	185600	46494660	5830	5830	5830	5830	0
12	20240417	185500	46494660	5830	5830	5830	5830	0
13	20240417	185400	46494660	5830	5830	5830	5830	0
14	20240417	185300	46494660	5830	5830	5830	5830	0
15	20240417	185200	46494660	5830	5830	5830	5830	0
16	20240417	185100	46494660	5830	5830	5830	5830	0
17	20240417	185000	46494660	5830	5830	5830	5830	0
18	20240417	184900	46494660	5830	5830	5830	5830	0
19	20240417	184800	46494660	5830	5830	5830	5830	0
20	20240417	184700	46494660	5830	5830	5830	5830	0
21	20240417	184600	46494660	5830	5830	5830	5830	0
22	20240417	184500	46494660	5830	5830	5830	5830	0
23	20240417	184400	46494660	5830	5830	5830	5830	0
24	20240417	184300	46494660	5830	5830	5830	5830	0
25	20240417	184200	46494660	5830	5830	5830	5830	0
26	20240417	184100	46494660	5830	5830	5830	5830	0
27	20240417	184000	46494660	5830	5830	5830	5830	0
28	20240417	183900	46494660	5830	5830	5830	5830	0
29	20240417	183800	46494660	5830	5830	5830	5830	0
30	20240417	183700	46494660	5830	5830	5830	5830	0
31	20240417	183600	46494660	5830	5830	5830	5830	0
32	20240417	183500	46494660	5830	5830	5830	5830	45
33	20240417	183400	46494660	5830	5830	5830	5830	0
34	20240417	183300	46494660	5830	5830	5830	5830	0
35	20240417	183200	46494660	5830	5830	5830	5830	0
36	20240417	183100	46494660	5830	5830	5830	5830	0
37	20240417	183000	46494660	5830	5830	5830	5830	0
38	20240417	182900	46494660	5830	5830	5830	5830	0
39	20240417	182800	46494660	5830	5830	5830	5830	0
40	20240417	182700	46494660	5830	5830	5830	5830	0
41	20240417	182600	46494660	5830	5830	5830	5830	0
42	20240417	182500	46494660	5830	5830	5830	5830	0
43	20240417	182400	46494660	5830	5830	5830	5830	0
44	20240417	182300	46494660	5830	5830	5830	5830	0
45	20240417	182200	46494660	5830	5830	5830	5830	0
46	20240417	182100	46494660	5830	5830	5830	5830	0
47	20240417	182000	46494660	5830	5830	5830	5830	0
48	20240417	181900	46494660	5830	5830	5830	5830	0
49	20240417	181800	46494660	5830	5830	5830	5830	0
50	20240417	181700	46494660	5830	5830	5830	5830	0
51	20240417	181600	46494660	5830	5830	5830	5830	0
52	20240417	181500	46494660	5830	5830	5830	5830	0
53	20240417	181400	46494660	5830	5830	5830	5830	0
54	20240417	181300	46494660	5830	5830	5830	5830	0
55	20240417	181200	46494660	5830	5830	5830	5830	0
56	20240417	181100	46494660	5830	5830	5830	5830	0
57	20240417	181000	46494660	5830	5830	5830	5830	0
58	20240417	180900	46494660	5830	5830	5830	5830	0
59	20240417	180800	46494660	5830	5830	5830	5830	0
60	20240417	180700	46494660	5830	5830	5830	5830	0
61	20240417	180600	46494660	5830	5830	5830	5830	0
62	20240417	180500	46494660	5830	5830	5830	5830	45
63	20240417	180400	46494660	5830	5830	5830	5830	0
64	20240417	180300	46494660	5830	5830	5830	5830	0
65	20240417	180200	46494660	5830	5830	5830	5830	0
66	20240417	180100	46494660	5830	5830	5830	5830	0
67	20240417	180000	46494660	5830	5830	5830	5830	0
68	20240417	175900	46494660	5830	5830	5830	5830	0
69	20240417	175800	46494660	5830	5830	5830	5830	0
70	20240417	175700	46494660	5830	5830	5830	5830	0
71	20240417	175600	46494660	5830	5830	5830	5830	0
72	20240417	175500	46494660	5830	5830	5830	5830	0
73	20240417	175400	46494660	5830	5830	5830	5830	0
74	20240417	175300	46494660	5830	5830	5830	5830	0
75	20240417	175200	46494660	5830	5830	5830	5830	0
76	20240417	175100	46494660	5830	5830	5830	5830	0
77	20240417	175000	46494660	5830	5830	5830	5830	0
78	20240417	174900	46494660	5830	5830	5830	5830	0
79	20240417	174800	46494660	5830	5830	5830	5830	0
80	20240417	174700	46494660	5830	5830	5830	5830	0
81	20240417	174600	46494660	5830	5830	5830	5830	0
82	20240417	174500	46494660	5830	5830	5830	5830	0
83	20240417	174400	46494660	5830	5830	5830	5830	0
84	20240417	174300	46494660	5830	5830	5830	5830	0
85	20240417	174200	46494660	5830	5830	5830	5830	0
86	20240417	174100	46494660	5830	5830	5830	5830	0
87	20240417	174000	46494660	5830	5830	5830	5830	0
88	20240417	173900	46494660	5830	5830	5830	5830	0
89	20240417	173800	46494660	5830	5830	5830	5830	0
90	20240417	173700	46494660	5830	5830	5830	5830	0
91	20240417	173600	46494660	5830	5830	5830	5830	0
92	20240417	173500	46494660	5830	5830	5830	5830	45
93	20240417	173400	46494660	5830	5830	5830	5830	0
94	20240417	173300	46494660	5830	5830	5830	5830	0
95	20240417	173200	46494660	5830	5830	5830	5830	0
96	20240417	173100	46494660	5830	5830	5830	5830	0
97	20240417	173000	46494660	5830	5830	5830	5830	0
98	20240417	172900	46494660	5830	5830	5830	5830	0
99	20240417	172800	46494660	5830	5830	5830	5830	0
100	20240417	172700	46494660	5830	5830	5830	5830	0
101	20240417	172600	46494660	5830	5830	5830	5830	0
102	20240417	172500	46494660	5830	5830	5830	5830	0
103	20240417	172400	46494660	5830	5830	5830	5830	0
104	20240417	172300	46494660	5830	5830	5830	5830	0
105	20240417	172200	46494660	5830	5830	5830	5830	0
106	20240417	172100	46494660	5830	5830	5830	5830	0
107	20240417	172000	46494660	5830	5830	5830	5830	0
108	20240417	171900	46494660	5830	5830	5830	5830	0
109	20240417	171800	46494660	5830	5830	5830	5830	0
110	20240417	171700	46494660	5830	5830	5830	5830	0
111	20240417	171600	46494660	5830	5830	5830	5830	0
112	20240417	171500	46494660	5830	5830	5830	5830	0
113	20240417	171400	46494660	5830	5830	5830	5830	0
114	20240417	171300	46494660	5830	5830	5830	5830	0
115	20240417	171200	46494660	5830	5830	5830	5830	0
116	20240417	171100	46494660	5830	5830	5830	5830	0
117	20240417	171000	46494660	5830	5830	5830	5830	0
118	20240417	170900	46494660	5830	5830	5830	5830	0
119	20240417	170800	46494660	5830	5830	5830	5830	0
120	20240417	170700	46494660	5830	5830	5830	5830	0
121	20240417	170600	46494660	5830	5830	5830	5830	0
122	20240417	170500	46494660	5830	5830	5830	5830	45
123	20240417	170400	46494660	5830	5830	5830	5830	0
124	20240417	170300	46494660	5830	5830	5830	5830	0
125	20240417	170200	46494660	5830	5830	5830	5830	0
126	20240417	170100	46494660	5830	5830	5830	5830	0
127	20240417	170000	46494660	5830	5830	5830	5830	0
128	20240417	165900	46494660	5830	5830	5830	5830	0
129	20240417	165800	46494660	5830	5830	5830	5830	0
130	20240417	165700	46494660	5830	5830	5830	5830	0
131	20240417	165600	46494660	5830	5830	5830	5830	0
132	20240417	165500	46494660	5830	5830	5830	5830	0
133	20240417	165400	46494660	5830	5830	5830	5830	0
134	20240417	165300	46494660	5830	5830	5830	5830	0
135	20240417	165200	46494660	5830	5830	5830	5830	0
136	20240417	165100	46494660	5830	5830	5830	5830	0
137	20240417	165000	46494660	5830	5830	5830	5830	0
138	20240417	164900	46494660	5830	5830	5830	5830	0
139	20240417	164800	46494660	5830	5830	5830	5830	0
140	20240417	164700	46494660	5830	5830	5830	5830	0
141	20240417	164600	46494660	5830	5830	5830	5830	0
142	20240417	164500	46494660	5830	5830	5830	5830	0
143	20240417	164400	46494660	5830	5830	5830	5830	0
144	20240417	164300	46494660	5830	5830	5830	5830	0
145	20240417	164200	46494660	5830	5830	5830	5830	0
146	20240417	164100	46494660	5830	5830	5830	5830	0
147	20240417	164000	46494660	5830	5830	5830	5830	0
148	20240417	163900	46494660	5830	5830	5830	5830	0
149	20240417	163800	46494660	5830	5830	5830	5830	0
150	20240417	163700	46494660	5830	5830	5830	5830	0
151	20240417	163600	46494660	5830	5830	5830	5830	0
152	20240417	163500	46494660	5830	5830	5830	5830	45
153	20240417	163400	46494660	5830	5830	5830	5830	0
154	20240417	163300	46494660	5830	5830	5830	5830	0
155	20240417	163200	46494660	5830	5830	5830	5830	0
156	20240417	163100	46494660	5830	5830	5830	5830	0
157	20240417	163000	46494660	5830	5830	5830	5830	0
158	20240417	162900	46494660	5830	5830	5830	5830	0
159	20240417	162800	46494660	5830	5830	5830	5830	0
160	20240417	162700	46494660	5830	5830	5830	5830	0
161	20240417	162600	46494660	5830	5830	5830	5830	0
162	20240417	162500	46494660	5830	5830	5830	5830	0
163	20240417	162400	46494660	5830	5830	5830	5830	0
164	20240417	162300	46494660	5830	5830	5830	5830	0
165	20240417	162200	46494660	5830	5830	5830	5830	0
166	20240417	162100	46494660	5830	5830	5830	5830	0
167	20240417	162000	46494660	5830	5830	5830	5830	0
168	20240417	161900	46494660	5830	5830	5830	5830	0
169	20240417	161800	46494660	5830	5830	5830	5830	0
170	20240417	161700	46494660	5830	5830	5830	5830	0
171	20240417	161600	46494660	5830	5830	5830	5830	0
172	20240417	161500	46494660	5830	5830	5830	5830	0
173	20240417	161400	46494660	5830	5830	5830	5830	0
174	20240417	161300	46494660	5830	5830	5830	5830	0
175	20240417	161200	46494660	5830	5830	5830	5830	0
176	20240417	161100	46494660	5830	5830	5830	5830	0
177	20240417	161000	46494660	5830	5830	5830	5830	0
178	20240417	160900	46494660	5830	5830	5830	5830	0
179	20240417	160800	46494660	5830	5830	5830	5830	0
180	20240417	160700	46494660	5830	5830	5830	5830	0
181	20240417	160600	46494660	5830	5830	5830	5830	0
182	20240417	160500	46494660	5830	5830	5830	5830	45
183	20240417	160400	46494660	5830	5830	5830	5830	0
184	20240417	160300	46494660	5830	5830	5830	5830	0
185	20240417	160200	46494660	5830	5830	5830	5830	0
186	20240417	160100	46494660	5830	5830	5830	5830	0
187	20240417	160000	46494660	5830	5830	5830	5830	0
188	20240417	155900	46494660	5830	5830	5830	5830	0
189	20240417	155800	46494660	5830	5830	5830	5830	0
190	20240417	155700	46494660	5830	5830	5830	5830	0
191	20240417	155600	46494660	5830	5830	5830	5830	0
192	20240417	155500	46494660	5830	5830	5830	5830	0
193	20240417	155400	46494660	5830	5830	5830	5830	0
194	20240417	155300	46494660	5830	5830	5830	5830	0
195	20240417	155200	46494660	5830	5830	5830	5830	0
196	20240417	155100	46494660	5830	5830	5830	5830	0
197	20240417	155000	46494660	5830	5830	5830	5830	0
198	20240417	154900	46494660	5830	5830	5830	5830	0
199	20240417	154800	46494660	5830	5830	5830	5830	0
200	20240417	154700	46494660	5830	5830	5830	5830	0
201	20240417	154600	46494660	5830	5830	5830	5830	0
202	20240417	154500	46494660	5830	5830	5830	5830	0
203	20240417	154400	46494660	5830	5830	5830	5830	0
204	20240417	154300	46494660	5830	5830	5830	5830	0
205	20240417	154200	46494660	5830	5830	5830	5830	0
206	20240417	154100	46494660	5830	5830	5830	5830	0
207	20240417	154000	46494660	5830	5830	5830	5830	0
208	20240417	153900	46494660	5830	5830	5830	5830	0
209	20240417	153800	46494660	5830	5830	5830	5830	0
210	20240417	153700	46494660	5830	5830	5830	5830	0
211	20240417	153600	46494660	5830	5830	5830	5830	0
212	20240417	153500	46494660	5830	5830	5830	5830	45
213	20240417	153400	46494660	5830	5830	5830	5830	0
214	20240417	153300	46494660	5830	5830	5830	5830	0
215	20240417	153200	46494660	5830	5830	5830	5830	0
216	20240417	153100	46494660	5830	5830	5830	5830	0
217	20240417	153000	46494660	5830	5830	5830	5830	45
218	20240417	152900	46232310	5800	5800	5800	5800	0
219	20240417	152800	46232310	5800	5800	5800	5800	0
220	20240417	152700	46232310	5800	5800	5800	5800	0
221	20240417	152600	46232310	5800	5800	5800	5800	0
222	20240417	152500	46232310	5800	5800	5800	5800	0
223	20240417	152400	46232310	5800	5800	5800	5800	0
224	20240417	152300	46232310	5800	5800	5800	5800	0
225	20240417	152200	46232310	5800	5800	5800	5800	0
226	20240417	152100	46232310	5800	5800	5800	5800	0
227	20240417	152000	46232310	5800	5800	5800	5800	0
228	20240417	151900	46232310	5800	5800	5800	5800	0
229	20240417	151800	46232310	5800	5800	5800	5800	0
230	20240417	151700	46232310	5800	5800	5800	5800	500
231	20240417	151600	43332310	5810	5810	5810	5810	0
232	20240417	151500	43332310	5810	5810	5810	5810	223
233	20240417	151400	42036680	5830	5830	5830	5830	79
234	20240417	151300	41576110	5820	5820	5820	5820	0
235	20240417	151200	41576110	5820	5820	5820	5820	0
236	20240417	151100	41576110	5820	5820	5820	5820	0
237	20240417	151000	41576110	5820	5820	5820	5820	4
238	20240417	150900	41552830	5830	5830	5830	5830	0
239	20240417	150800	41552830	5830	5830	5830	5830	0
240	20240417	150700	41552830	5830	5830	5830	5830	0
241	20240417	150600	41552830	5830	5830	5830	5830	0
242	20240417	150500	41552830	5830	5830	5830	5830	0
243	20240417	150400	41552830	5830	5830	5830	5830	0
244	20240417	150300	41552830	5830	5830	5830	5830	0
245	20240417	150200	41552830	5830	5830	5830	5830	0
246	20240417	150100	41552830	5830	5830	5830	5830	0
247	20240417	150000	41552830	5830	5830	5830	5830	0
248	20240417	145900	41552830	5830	5830	5830	5830	0
249	20240417	145800	41552830	5830	5830	5830	5830	1
250	20240417	145700	41547000	5830	5830	5830	5830	1
251	20240417	145600	41541170	5810	5810	5810	5810	0
252	20240417	145500	41541170	5810	5810	5810	5810	0
253	20240417	145400	41541170	5810	5810	5810	5810	97
254	20240417	145300	40977600	5810	5810	5810	5810	0
255	20240417	145200	40977600	5810	5810	5810	5810	0
256	20240417	145100	40977600	5810	5810	5810	5810	0
257	20240417	145000	40977600	5810	5810	5810	5810	4
258	20240417	144900	40954360	5800	5800	5800	5800	0
259	20240417	144800	40954360	5800	5800	5800	5800	30
260	20240417	144700	40780360	5800	5800	5800	5800	0
261	20240417	144600	40780360	5800	5800	5800	5800	0
262	20240417	144500	40780360	5800	5800	5800	5800	24
263	20240417	144400	40641160	5800	5810	5810	5800	936
264	20240417	144300	35210760	5810	5820	5820	5810	240
265	20240417	144200	33815110	5830	5830	5830	5830	0
266	20240417	144100	33815110	5830	5830	5830	5830	0
267	20240417	144000	33815110	5830	5830	5830	5830	0
268	20240417	143900	33815110	5830	5830	5830	5830	0
269	20240417	143800	33815110	5830	5830	5830	5830	0
270	20240417	143700	33815110	5830	5830	5830	5830	0
271	20240417	143600	33815110	5830	5830	5830	5830	0
272	20240417	143500	33815110	5830	5830	5830	5830	0
273	20240417	143400	33815110	5830	5830	5830	5830	103
274	20240417	143300	33214620	5830	5830	5830	5830	0
275	20240417	143200	33214620	5830	5830	5830	5830	0
276	20240417	143100	33214620	5830	5830	5830	5830	0
277	20240417	143000	33214620	5830	5830	5830	5830	0
278	20240417	142900	33214620	5830	5830	5830	5830	0
279	20240417	142800	33214620	5830	5830	5830	5830	28
280	20240417	142700	33051380	5830	5830	5830	5830	0
281	20240417	142600	33051380	5830	5830	5830	5830	0
282	20240417	142500	33051380	5830	5830	5830	5830	0
283	20240417	142400	33051380	5830	5830	5830	5830	0
284	20240417	142300	33051380	5830	5830	5830	5830	0
285	20240417	142200	33051380	5830	5830	5830	5830	0
286	20240417	142100	33051380	5830	5830	5830	5830	0
287	20240417	142000	33051380	5830	5830	5830	5830	0
288	20240417	141900	33051380	5830	5830	5830	5830	0
289	20240417	141800	33051380	5830	5830	5830	5830	1
290	20240417	141700	33045550	5840	5840	5840	5840	0
291	20240417	141600	33045550	5840	5840	5840	5840	0
292	20240417	141500	33045550	5840	5840	5840	5840	0
293	20240417	141400	33045550	5840	5840	5840	5840	0
294	20240417	141300	33045550	5840	5840	5840	5840	0
295	20240417	141200	33045550	5840	5840	5840	5840	220
296	20240417	141100	31760750	5860	5860	5860	5860	0
297	20240417	141000	31760750	5860	5860	5860	5860	0
298	20240417	140900	31760750	5860	5860	5860	5860	0
299	20240417	140800	31760750	5860	5860	5860	5860	0
300	20240417	140700	31760750	5860	5860	5860	5860	0
301	20240417	140600	31760750	5860	5860	5860	5860	0
302	20240417	140500	31760750	5860	5860	5860	5860	0
303	20240417	140400	31760750	5860	5860	5860	5860	0
304	20240417	140300	31760750	5860	5860	5860	5860	0
305	20240417	140200	31760750	5860	5860	5860	5860	0
306	20240417	140100	31760750	5860	5860	5860	5860	0
307	20240417	140000	31760750	5860	5860	5860	5860	0
308	20240417	135900	31760750	5860	5860	5860	5860	0
309	20240417	135800	31760750	5860	5860	5860	5860	0
310	20240417	135700	31760750	5860	5860	5860	5860	0
311	20240417	135600	31760750	5860	5860	5860	5860	0
312	20240417	135500	31760750	5860	5860	5860	5860	0
313	20240417	135400	31760750	5860	5860	5860	5860	0
314	20240417	135300	31760750	5860	5860	5860	5860	0
315	20240417	135200	31760750	5860	5860	5860	5860	2
316	20240417	135100	31749030	5840	5840	5840	5840	0
317	20240417	135000	31749030	5840	5840	5840	5840	0
318	20240417	134900	31749030	5840	5840	5840	5840	148
319	20240417	134800	30884710	5840	5840	5840	5840	0
320	20240417	134700	30884710	5840	5840	5840	5840	0
321	20240417	134600	30884710	5840	5840	5840	5840	46
322	20240417	134500	30616070	5840	5840	5840	5840	0
323	20240417	134400	30616070	5840	5840	5840	5840	0
324	20240417	134300	30616070	5840	5840	5840	5840	0
325	20240417	134200	30616070	5840	5840	5840	5840	0
326	20240417	134100	30616070	5840	5840	5840	5840	22
327	20240417	134000	30487590	5840	5840	5840	5840	0
328	20240417	133900	30487590	5840	5840	5840	5840	0
329	20240417	133800	30487590	5840	5840	5840	5840	0
330	20240417	133700	30487590	5840	5840	5840	5840	55
331	20240417	133600	30166390	5840	5840	5840	5840	38
332	20240417	133500	29944470	5860	5860	5860	5860	0
333	20240417	133400	29944470	5860	5850	5860	5850	100
334	20240417	133300	29358720	5840	5840	5840	5840	7
335	20240417	133200	29317840	5820	5820	5820	5820	0
336	20240417	133100	29317840	5820	5820	5820	5820	0
337	20240417	133000	29317840	5820	5820	5820	5820	5
338	20240417	132900	29288740	5810	5810	5810	5810	0
339	20240417	132800	29288740	5810	5810	5810	5810	0
340	20240417	132700	29288740	5810	5810	5810	5810	0
341	20240417	132600	29288740	5810	5830	5830	5810	64
342	20240417	132500	28916410	5840	5840	5840	5840	0
343	20240417	132400	28916410	5840	5840	5840	5840	0
344	20240417	132300	28916410	5840	5840	5840	5840	0
345	20240417	132200	28916410	5840	5840	5840	5840	20
346	20240417	132100	28799610	5840	5840	5840	5840	0
347	20240417	132000	28799610	5840	5840	5840	5840	0
348	20240417	131900	28799610	5840	5840	5840	5840	0
349	20240417	131800	28799610	5840	5840	5840	5840	0
350	20240417	131700	28799610	5840	5840	5840	5840	82
351	20240417	131600	28320730	5830	5830	5830	5830	0
352	20240417	131500	28320730	5830	5830	5830	5830	0
353	20240417	131400	28320730	5830	5830	5830	5830	0
354	20240417	131300	28320730	5830	5830	5830	5830	0
355	20240417	131200	28320730	5830	5830	5830	5830	0
356	20240417	131100	28320730	5830	5830	5830	5830	0
357	20240417	131000	28320730	5830	5830	5830	5830	1
358	20240417	130900	28314900	5810	5810	5810	5810	0
359	20240417	130800	28314900	5810	5810	5810	5810	0
360	20240417	130700	28314900	5810	5810	5810	5810	0
361	20240417	130600	28314900	5810	5810	5810	5810	0
362	20240417	130500	28314900	5810	5810	5810	5810	0
363	20240417	130400	28314900	5810	5810	5810	5810	0
364	20240417	130300	28314900	5810	5810	5810	5810	0
365	20240417	130200	28314900	5810	5810	5810	5810	0
366	20240417	130100	28314900	5810	5810	5810	5810	0
367	20240417	130000	28314900	5810	5810	5810	5810	0
368	20240417	125900	28314900	5810	5810	5810	5810	0
369	20240417	125800	28314900	5810	5810	5810	5810	0
370	20240417	125700	28314900	5810	5810	5810	5810	0
371	20240417	125600	28314900	5810	5810	5810	5810	0
372	20240417	125500	28314900	5810	5810	5810	5810	0
373	20240417	125400	28314900	5810	5810	5810	5810	0
374	20240417	125300	28314900	5810	5810	5810	5810	0
375	20240417	125200	28314900	5810	5810	5810	5810	0
376	20240417	125100	28314900	5810	5810	5810	5810	0
377	20240417	125000	28314900	5810	5810	5810	5810	0
378	20240417	124900	28314900	5810	5810	5810	5810	113
379	20240417	124800	27658370	5800	5820	5820	5800	131
380	20240417	124700	26897630	5830	5840	5840	5830	1849
381	20240417	124600	16099720	5840	5840	5840	5840	0
382	20240417	124500	16099720	5840	5840	5840	5840	0
383	20240417	124400	16099720	5840	5840	5840	5840	0
384	20240417	124300	16099720	5840	5840	5840	5840	0
385	20240417	124200	16099720	5840	5840	5840	5840	0
386	20240417	124100	16099720	5840	5840	5840	5840	0
387	20240417	124000	16099720	5840	5840	5840	5840	0
388	20240417	123900	16099720	5840	5840	5840	5840	300
389	20240417	123800	14347720	5840	5840	5840	5840	0
390	20240417	123700	14347720	5840	5840	5840	5840	0
391	20240417	123600	14347720	5840	5840	5840	5840	0
392	20240417	123500	14347720	5840	5840	5840	5840	0
393	20240417	123400	14347720	5840	5840	5840	5840	0
394	20240417	123300	14347720	5840	5840	5840	5840	0
395	20240417	123200	14347720	5840	5840	5840	5840	0
396	20240417	123100	14347720	5840	5840	5840	5840	0
397	20240417	123000	14347720	5840	5840	5840	5840	0
398	20240417	122900	14347720	5840	5840	5840	5840	0
399	20240417	122800	14347720	5840	5840	5840	5840	0
400	20240417	122700	14347720	5840	5840	5840	5840	0
401	20240417	122600	14347720	5840	5850	5850	5840	96
402	20240417	122500	13786860	5860	5860	5860	5860	0
403	20240417	122400	13786860	5860	5860	5860	5860	0
404	20240417	122300	13786860	5860	5860	5860	5860	0
405	20240417	122200	13786860	5860	5860	5860	5860	4
406	20240417	122100	13763420	5860	5860	5860	5860	8
407	20240417	122000	13716540	5850	5850	5850	5850	0
408	20240417	121900	13716540	5850	5850	5850	5850	0
409	20240417	121800	13716540	5850	5850	5850	5850	0
410	20240417	121700	13716540	5850	5850	5850	5850	0
411	20240417	121600	13716540	5850	5850	5850	5850	0
412	20240417	121500	13716540	5850	5850	5850	5850	10
413	20240417	121400	13658040	5850	5850	5850	5850	0
414	20240417	121300	13658040	5850	5850	5850	5850	0
415	20240417	121200	13658040	5850	5850	5850	5850	4
416	20240417	121100	13634640	5850	5850	5850	5850	0
417	20240417	121000	13634640	5850	5850	5850	5850	0
418	20240417	120900	13634640	5850	5850	5850	5850	0
419	20240417	120800	13634640	5850	5850	5850	5850	0
420	20240417	120700	13634640	5850	5850	5850	5850	0
421	20240417	120600	13634640	5850	5850	5850	5850	1
422	20240417	120500	13628790	5850	5850	5850	5850	0
423	20240417	120400	13628790	5850	5850	5850	5850	46
424	20240417	120300	13359690	5850	5850	5850	5850	0
425	20240417	120200	13359690	5850	5850	5850	5850	0
426	20240417	120100	13359690	5850	5850	5850	5850	0
427	20240417	120000	13359690	5850	5850	5850	5850	0
428	20240417	115900	13359690	5850	5850	5850	5850	0
429	20240417	115800	13359690	5850	5850	5850	5850	0
430	20240417	115700	13359690	5850	5850	5850	5850	0
431	20240417	115600	13359690	5850	5850	5850	5850	0
432	20240417	115500	13359690	5850	5850	5850	5850	1
433	20240417	115400	13353840	5850	5850	5850	5850	0
434	20240417	115300	13353840	5850	5850	5850	5850	0
435	20240417	115200	13353840	5850	5850	5850	5850	0
436	20240417	115100	13353840	5850	5850	5850	5850	0
437	20240417	115000	13353840	5850	5850	5850	5850	1
438	20240417	114900	13347990	5850	5850	5850	5850	0
439	20240417	114800	13347990	5850	5850	5850	5850	0
440	20240417	114700	13347990	5850	5850	5850	5850	0
441	20240417	114600	13347990	5850	5850	5850	5850	9
442	20240417	114500	13295340	5860	5850	5860	5850	21
443	20240417	114400	13172310	5850	5850	5850	5850	0
444	20240417	114300	13172310	5850	5850	5850	5850	0
445	20240417	114200	13172310	5850	5850	5850	5850	0
446	20240417	114100	13172310	5850	5850	5850	5850	0
447	20240417	114000	13172310	5850	5850	5850	5850	0
448	20240417	113900	13172310	5850	5850	5850	5850	0
449	20240417	113800	13172310	5850	5850	5850	5850	0
450	20240417	113700	13172310	5850	5850	5850	5850	0
451	20240417	113600	13172310	5850	5850	5850	5850	0
452	20240417	113500	13172310	5850	5850	5850	5850	0
453	20240417	113400	13172310	5850	5850	5850	5850	0
454	20240417	113300	13172310	5850	5850	5850	5850	0
455	20240417	113200	13172310	5850	5850	5850	5850	0
456	20240417	113100	13172310	5850	5850	5850	5850	0
457	20240417	113000	13172310	5850	5850	5850	5850	6
458	20240417	112900	13137210	5850	5850	5850	5850	0
459	20240417	112800	13137210	5850	5850	5850	5850	0
460	20240417	112700	13137210	5850	5850	5850	5850	0
461	20240417	112600	13137210	5850	5850	5850	5850	0
462	20240417	112500	13137210	5850	5850	5850	5850	0
463	20240417	112400	13137210	5850	5850	5850	5850	0
464	20240417	112300	13137210	5850	5850	5850	5850	0
465	20240417	112200	13137210	5850	5850	5850	5850	0
466	20240417	112100	13137210	5850	5850	5850	5850	82
467	20240417	112000	12657510	5860	5860	5860	5860	0
468	20240417	111900	12657510	5860	5860	5860	5860	0
469	20240417	111800	12657510	5860	5860	5860	5860	0
470	20240417	111700	12657510	5860	5860	5860	5860	0
471	20240417	111600	12657510	5860	5860	5860	5860	1
472	20240417	111500	12651650	5850	5850	5850	5850	80
473	20240417	111400	12183650	5860	5860	5860	5860	0
474	20240417	111300	12183650	5860	5860	5860	5860	0
475	20240417	111200	12183650	5860	5860	5860	5860	0
476	20240417	111100	12183650	5860	5860	5860	5860	1
477	20240417	111000	12177790	5860	5860	5860	5860	0
478	20240417	110900	12177790	5860	5860	5860	5860	0
479	20240417	110800	12177790	5860	5860	5860	5860	0
480	20240417	110700	12177790	5860	5860	5860	5860	0
481	20240417	110600	12177790	5860	5860	5860	5860	0
482	20240417	110500	12177790	5860	5860	5860	5860	0
483	20240417	110400	12177790	5860	5860	5860	5860	362
484	20240417	110300	10056470	5860	5860	5860	5860	0
485	20240417	110200	10056470	5860	5860	5860	5860	0
486	20240417	110100	10056470	5860	5860	5860	5860	0
487	20240417	110000	10056470	5860	5860	5860	5860	0
488	20240417	105900	10056470	5860	5860	5860	5860	0
489	20240417	105800	10056470	5860	5860	5860	5860	1
490	20240417	105700	10050610	5870	5870	5870	5870	0
491	20240417	105600	10050610	5870	5870	5870	5870	0
492	20240417	105500	10050610	5870	5870	5870	5870	0
493	20240417	105400	10050610	5870	5870	5870	5870	0
494	20240417	105300	10050610	5870	5870	5870	5870	0
495	20240417	105200	10050610	5870	5870	5870	5870	0
496	20240417	105100	10050610	5870	5870	5870	5870	0
497	20240417	105000	10050610	5870	5870	5870	5870	100
498	20240417	104900	9463610	5870	5870	5870	5870	96
499	20240417	104800	8900090	5880	5880	5880	5880	0
500	20240417	104700	8900090	5880	5880	5880	5880	0
501	20240417	104600	8900090	5880	5880	5880	5880	0
502	20240417	104500	8900090	5880	5880	5880	5880	5
503	20240417	104400	8870690	5880	5880	5880	5880	198
504	20240417	104300	7706450	5880	5880	5880	5880	0
505	20240417	104200	7706450	5880	5880	5880	5880	0
506	20240417	104100	7706450	5880	5880	5880	5880	0
507	20240417	104000	7706450	5880	5880	5880	5880	0
508	20240417	103900	7706450	5880	5880	5880	5880	0
509	20240417	103800	7706450	5880	5880	5880	5880	0
510	20240417	103700	7706450	5880	5880	5880	5880	0
511	20240417	103600	7706450	5880	5880	5880	5880	0
512	20240417	103500	7706450	5880	5880	5880	5880	0
513	20240417	103400	7706450	5880	5880	5880	5880	0
514	20240417	103300	7706450	5880	5880	5880	5880	0
515	20240417	103200	7706450	5880	5880	5880	5880	0
516	20240417	103100	7706450	5880	5880	5880	5880	0
517	20240417	103000	7706450	5880	5880	5880	5880	0
518	20240417	102900	7706450	5880	5880	5880	5880	0
519	20240417	102800	7706450	5880	5880	5880	5880	0
520	20240417	102700	7706450	5880	5880	5880	5880	0
521	20240417	102600	7706450	5880	5880	5880	5880	0
522	20240417	102500	7706450	5880	5880	5880	5880	10
523	20240417	102400	7647650	5870	5870	5870	5870	150
524	20240417	102300	6767150	5850	5850	5850	5850	0
525	20240417	102200	6767150	5850	5850	5850	5850	0
526	20240417	102100	6767150	5850	5850	5850	5850	0
527	20240417	102000	6767150	5850	5850	5850	5850	0
528	20240417	101900	6767150	5850	5860	5860	5850	104
529	20240417	101800	6157750	5870	5870	5870	5870	0
530	20240417	101700	6157750	5870	5870	5870	5870	0
531	20240417	101600	6157750	5870	5870	5870	5870	0
532	20240417	101500	6157750	5870	5870	5870	5870	0
533	20240417	101400	6157750	5870	5870	5870	5870	0
534	20240417	101300	6157750	5870	5870	5870	5870	0
535	20240417	101200	6157750	5870	5870	5870	5870	0
536	20240417	101100	6157750	5870	5870	5870	5870	0
537	20240417	101000	6157750	5870	5870	5870	5870	0
538	20240417	100900	6157750	5870	5870	5870	5870	0
539	20240417	100800	6157750	5870	5870	5870	5870	0
540	20240417	100700	6157750	5870	5870	5870	5870	0
541	20240417	100600	6157750	5870	5870	5870	5870	0
542	20240417	100500	6157750	5870	5870	5870	5870	0
543	20240417	100400	6157750	5870	5870	5870	5870	100
544	20240417	100300	5570750	5870	5870	5870	5870	0
545	20240417	100200	5570750	5870	5870	5870	5870	0
546	20240417	100100	5570750	5870	5870	5870	5870	200
547	20240417	100000	4396750	5870	5870	5870	5870	200
548	20240417	095900	3222750	5870	5870	5870	5870	0
549	20240417	095800	3222750	5870	5870	5870	5870	5
550	20240417	095700	3193400	5870	5870	5870	5870	10
551	20240417	095600	3134700	5870	5870	5870	5870	0
552	20240417	095500	3134700	5870	5870	5870	5870	100
553	20240417	095400	2547700	5890	5890	5890	5890	0
554	20240417	095300	2547700	5890	5890	5890	5890	0
555	20240417	095200	2547700	5890	5890	5890	5890	15
556	20240417	095100	2459350	5890	5890	5890	5890	0
557	20240417	095000	2459350	5890	5890	5890	5890	1
558	20240417	094900	2453460	5890	5890	5890	5890	0
559	20240417	094800	2453460	5890	5890	5890	5890	0
560	20240417	094700	2453460	5890	5880	5890	5880	30
561	20240417	094600	2276820	5880	5880	5880	5880	19
562	20240417	094500	2165100	5880	5880	5880	5840	72
563	20240417	094400	1744040	5880	5880	5880	5880	0
564	20240417	094300	1744040	5880	5880	5880	5880	0
565	20240417	094200	1744040	5880	5880	5880	5880	30
566	20240417	094100	1567640	5840	5840	5840	5840	0
567	20240417	094000	1567640	5840	5840	5840	5840	0
568	20240417	093900	1567640	5840	5840	5840	5840	0
569	20240417	093800	1567640	5840	5840	5840	5840	0
570	20240417	093700	1567640	5840	5840	5840	5840	0
571	20240417	093600	1567640	5840	5840	5840	5840	0
572	20240417	093500	1567640	5840	5840	5840	5840	0
573	20240417	093400	1567640	5840	5840	5840	5840	0
574	20240417	093300	1567640	5840	5840	5840	5840	0
575	20240417	093200	1567640	5840	5840	5840	5840	0
576	20240417	093100	1567640	5840	5840	5840	5840	0
577	20240417	093000	1567640	5840	5840	5840	5840	0
578	20240417	092900	1567640	5840	5840	5840	5840	0
579	20240417	092800	1567640	5840	5840	5840	5840	0
580	20240417	092700	1567640	5840	5840	5840	5840	0
581	20240417	092600	1567640	5840	5840	5840	5840	0
582	20240417	092500	1567640	5840	5840	5840	5840	0
583	20240417	092400	1567640	5840	5840	5840	5840	0
584	20240417	092300	1567640	5840	5840	5840	5840	5
585	20240417	092200	1538440	5880	5880	5880	5880	0
586	20240417	092100	1538440	5880	5880	5880	5880	0
587	20240417	092000	1538440	5880	5880	5880	5880	15
588	20240417	091900	1450240	5840	5840	5840	5840	0
589	20240417	091800	1450240	5840	5840	5840	5840	0
590	20240417	091700	1450240	5840	5840	5840	5840	0
591	20240417	091600	1450240	5840	5840	5840	5840	0
592	20240417	091500	1450240	5840	5840	5840	5840	0
593	20240417	091400	1450240	5840	5840	5840	5840	0
594	20240417	091300	1450240	5840	5840	5840	5840	0
595	20240417	091200	1450240	5840	5840	5840	5840	19
596	20240417	091100	1339280	5830	5830	5830	5830	0
597	20240417	091000	1339280	5830	5830	5830	5830	0
598	20240417	090900	1339280	5830	5830	5830	5830	2
599	20240417	090800	1327620	5890	5890	5890	5890	2
600	20240417	090700	1315840	5900	5900	5900	5900	0
601	20240417	090600	1315840	5900	5900	5900	5900	0
602	20240417	090500	1315840	5900	5900	5900	5900	0
603	20240417	090400	1315840	5900	5900	5900	5900	5
604	20240417	090300	1286340	5840	5840	5840	5840	0
605	20240417	090200	1286340	5840	5880	5900	5840	109
606	20240417	090100	649310	5840	5850	5850	5840	16
607	20240417	090000	555750	5850	5850	5850	5850	95