KissMeData/260660/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	203000	30802730	5040	5040	5040	5040	24
3	20240417	202900	30802730	5040	5040	5040	5040	0
4	20240417	202800	30802730	5040	5040	5040	5040	0
5	20240417	202700	30802730	5040	5040	5040	5040	0
6	20240417	202600	30802730	5040	5040	5040	5040	0
7	20240417	202500	30802730	5040	5040	5040	5040	0
8	20240417	202400	30802730	5040	5040	5040	5040	0
9	20240417	202300	30802730	5040	5040	5040	5040	0
10	20240417	202200	30802730	5040	5040	5040	5040	0
11	20240417	202100	30802730	5040	5040	5040	5040	0
12	20240417	202000	30802730	5040	5040	5040	5040	0
13	20240417	201900	30802730	5040	5040	5040	5040	0
14	20240417	201800	30802730	5040	5040	5040	5040	0
15	20240417	201700	30802730	5040	5040	5040	5040	0
16	20240417	201600	30802730	5040	5040	5040	5040	0
17	20240417	201500	30802730	5040	5040	5040	5040	0
18	20240417	201400	30802730	5040	5040	5040	5040	0
19	20240417	201300	30802730	5040	5040	5040	5040	0
20	20240417	201200	30802730	5040	5040	5040	5040	0
21	20240417	201100	30802730	5040	5040	5040	5040	0
22	20240417	201000	30802730	5040	5040	5040	5040	0
23	20240417	200900	30802730	5040	5040	5040	5040	0
24	20240417	200800	30802730	5040	5040	5040	5040	0
25	20240417	200700	30802730	5040	5040	5040	5040	0
26	20240417	200600	30802730	5040	5040	5040	5040	0
27	20240417	200500	30802730	5040	5040	5040	5040	0
28	20240417	200400	30802730	5040	5040	5040	5040	0
29	20240417	200300	30802730	5040	5040	5040	5040	0
30	20240417	200200	30802730	5040	5040	5040	5040	0
31	20240417	200100	30802730	5040	5040	5040	5040	0
32	20240417	200000	30802730	5040	5040	5040	5040	24
33	20240417	195900	30802730	5040	5040	5040	5040	0
34	20240417	195800	30802730	5040	5040	5040	5040	0
35	20240417	195700	30802730	5040	5040	5040	5040	0
36	20240417	195600	30802730	5040	5040	5040	5040	0
37	20240417	195500	30802730	5040	5040	5040	5040	0
38	20240417	195400	30802730	5040	5040	5040	5040	0
39	20240417	195300	30802730	5040	5040	5040	5040	0
40	20240417	195200	30802730	5040	5040	5040	5040	0
41	20240417	195100	30802730	5040	5040	5040	5040	0
42	20240417	195000	30802730	5040	5040	5040	5040	0
43	20240417	194900	30802730	5040	5040	5040	5040	0
44	20240417	194800	30802730	5040	5040	5040	5040	0
45	20240417	194700	30802730	5040	5040	5040	5040	0
46	20240417	194600	30802730	5040	5040	5040	5040	0
47	20240417	194500	30802730	5040	5040	5040	5040	0
48	20240417	194400	30802730	5040	5040	5040	5040	0
49	20240417	194300	30802730	5040	5040	5040	5040	0
50	20240417	194200	30802730	5040	5040	5040	5040	0
51	20240417	194100	30802730	5040	5040	5040	5040	0
52	20240417	194000	30802730	5040	5040	5040	5040	0
53	20240417	193900	30802730	5040	5040	5040	5040	0
54	20240417	193800	30802730	5040	5040	5040	5040	0
55	20240417	193700	30802730	5040	5040	5040	5040	0
56	20240417	193600	30802730	5040	5040	5040	5040	0
57	20240417	193500	30802730	5040	5040	5040	5040	0
58	20240417	193400	30802730	5040	5040	5040	5040	0
59	20240417	193300	30802730	5040	5040	5040	5040	0
60	20240417	193200	30802730	5040	5040	5040	5040	0
61	20240417	193100	30802730	5040	5040	5040	5040	0
62	20240417	193000	30802730	5040	5040	5040	5040	24
63	20240417	192900	30802730	5040	5040	5040	5040	0
64	20240417	192800	30802730	5040	5040	5040	5040	0
65	20240417	192700	30802730	5040	5040	5040	5040	0
66	20240417	192600	30802730	5040	5040	5040	5040	0
67	20240417	192500	30802730	5040	5040	5040	5040	0
68	20240417	192400	30802730	5040	5040	5040	5040	0
69	20240417	192300	30802730	5040	5040	5040	5040	0
70	20240417	192200	30802730	5040	5040	5040	5040	0
71	20240417	192100	30802730	5040	5040	5040	5040	0
72	20240417	192000	30802730	5040	5040	5040	5040	0
73	20240417	191900	30802730	5040	5040	5040	5040	0
74	20240417	191800	30802730	5040	5040	5040	5040	0
75	20240417	191700	30802730	5040	5040	5040	5040	0
76	20240417	191600	30802730	5040	5040	5040	5040	0
77	20240417	191500	30802730	5040	5040	5040	5040	0
78	20240417	191400	30802730	5040	5040	5040	5040	0
79	20240417	191300	30802730	5040	5040	5040	5040	0
80	20240417	191200	30802730	5040	5040	5040	5040	0
81	20240417	191100	30802730	5040	5040	5040	5040	0
82	20240417	191000	30802730	5040	5040	5040	5040	0
83	20240417	190900	30802730	5040	5040	5040	5040	0
84	20240417	190800	30802730	5040	5040	5040	5040	0
85	20240417	190700	30802730	5040	5040	5040	5040	0
86	20240417	190600	30802730	5040	5040	5040	5040	0
87	20240417	190500	30802730	5040	5040	5040	5040	0
88	20240417	190400	30802730	5040	5040	5040	5040	0
89	20240417	190300	30802730	5040	5040	5040	5040	0
90	20240417	190200	30802730	5040	5040	5040	5040	0
91	20240417	190100	30802730	5040	5040	5040	5040	0
92	20240417	190000	30802730	5040	5040	5040	5040	24
93	20240417	185900	30802730	5040	5040	5040	5040	0
94	20240417	185800	30802730	5040	5040	5040	5040	0
95	20240417	185700	30802730	5040	5040	5040	5040	0
96	20240417	185600	30802730	5040	5040	5040	5040	0
97	20240417	185500	30802730	5040	5040	5040	5040	0
98	20240417	185400	30802730	5040	5040	5040	5040	0
99	20240417	185300	30802730	5040	5040	5040	5040	0
100	20240417	185200	30802730	5040	5040	5040	5040	0
101	20240417	185100	30802730	5040	5040	5040	5040	0
102	20240417	185000	30802730	5040	5040	5040	5040	0
103	20240417	184900	30802730	5040	5040	5040	5040	0
104	20240417	184800	30802730	5040	5040	5040	5040	0
105	20240417	184700	30802730	5040	5040	5040	5040	0
106	20240417	184600	30802730	5040	5040	5040	5040	0
107	20240417	184500	30802730	5040	5040	5040	5040	0
108	20240417	184400	30802730	5040	5040	5040	5040	0
109	20240417	184300	30802730	5040	5040	5040	5040	0
110	20240417	184200	30802730	5040	5040	5040	5040	0
111	20240417	184100	30802730	5040	5040	5040	5040	0
112	20240417	184000	30802730	5040	5040	5040	5040	0
113	20240417	183900	30802730	5040	5040	5040	5040	0
114	20240417	183800	30802730	5040	5040	5040	5040	0
115	20240417	183700	30802730	5040	5040	5040	5040	0
116	20240417	183600	30802730	5040	5040	5040	5040	0
117	20240417	183500	30802730	5040	5040	5040	5040	0
118	20240417	183400	30802730	5040	5040	5040	5040	0
119	20240417	183300	30802730	5040	5040	5040	5040	0
120	20240417	183200	30802730	5040	5040	5040	5040	0
121	20240417	183100	30802730	5040	5040	5040	5040	0
122	20240417	183000	30802730	5040	5040	5040	5040	24
123	20240417	182900	30802730	5040	5040	5040	5040	0
124	20240417	182800	30802730	5040	5040	5040	5040	0
125	20240417	182700	30802730	5040	5040	5040	5040	0
126	20240417	182600	30802730	5040	5040	5040	5040	0
127	20240417	182500	30802730	5040	5040	5040	5040	0
128	20240417	182400	30802730	5040	5040	5040	5040	0
129	20240417	182300	30802730	5040	5040	5040	5040	0
130	20240417	182200	30802730	5040	5040	5040	5040	0
131	20240417	182100	30802730	5040	5040	5040	5040	0
132	20240417	182000	30802730	5040	5040	5040	5040	0
133	20240417	181900	30802730	5040	5040	5040	5040	0
134	20240417	181800	30802730	5040	5040	5040	5040	0
135	20240417	181700	30802730	5040	5040	5040	5040	0
136	20240417	181600	30802730	5040	5040	5040	5040	0
137	20240417	181500	30802730	5040	5040	5040	5040	0
138	20240417	181400	30802730	5040	5040	5040	5040	0
139	20240417	181300	30802730	5040	5040	5040	5040	0
140	20240417	181200	30802730	5040	5040	5040	5040	0
141	20240417	181100	30802730	5040	5040	5040	5040	0
142	20240417	181000	30802730	5040	5040	5040	5040	0
143	20240417	180900	30802730	5040	5040	5040	5040	0
144	20240417	180800	30802730	5040	5040	5040	5040	0
145	20240417	180700	30802730	5040	5040	5040	5040	0
146	20240417	180600	30802730	5040	5040	5040	5040	0
147	20240417	180500	30802730	5040	5040	5040	5040	0
148	20240417	180400	30802730	5040	5040	5040	5040	0
149	20240417	180300	30802730	5040	5040	5040	5040	0
150	20240417	180200	30802730	5040	5040	5040	5040	0
151	20240417	180100	30802730	5040	5040	5040	5040	0
152	20240417	180000	30802730	5040	5040	5040	5040	24
153	20240417	175900	30802730	5040	5040	5040	5040	0
154	20240417	175800	30802730	5040	5040	5040	5040	0
155	20240417	175700	30802730	5040	5040	5040	5040	0
156	20240417	175600	30802730	5040	5040	5040	5040	0
157	20240417	175500	30802730	5040	5040	5040	5040	0
158	20240417	175400	30802730	5040	5040	5040	5040	0
159	20240417	175300	30802730	5040	5040	5040	5040	0
160	20240417	175200	30802730	5040	5040	5040	5040	0
161	20240417	175100	30802730	5040	5040	5040	5040	0
162	20240417	175000	30802730	5040	5040	5040	5040	0
163	20240417	174900	30802730	5040	5040	5040	5040	0
164	20240417	174800	30802730	5040	5040	5040	5040	0
165	20240417	174700	30802730	5040	5040	5040	5040	0
166	20240417	174600	30802730	5040	5040	5040	5040	0
167	20240417	174500	30802730	5040	5040	5040	5040	0
168	20240417	174400	30802730	5040	5040	5040	5040	0
169	20240417	174300	30802730	5040	5040	5040	5040	0
170	20240417	174200	30802730	5040	5040	5040	5040	0
171	20240417	174100	30802730	5040	5040	5040	5040	0
172	20240417	174000	30802730	5040	5040	5040	5040	0
173	20240417	173900	30802730	5040	5040	5040	5040	0
174	20240417	173800	30802730	5040	5040	5040	5040	0
175	20240417	173700	30802730	5040	5040	5040	5040	0
176	20240417	173600	30802730	5040	5040	5040	5040	0
177	20240417	173500	30802730	5040	5040	5040	5040	0
178	20240417	173400	30802730	5040	5040	5040	5040	0
179	20240417	173300	30802730	5040	5040	5040	5040	0
180	20240417	173200	30802730	5040	5040	5040	5040	0
181	20240417	173100	30802730	5040	5040	5040	5040	0
182	20240417	173000	30802730	5040	5040	5040	5040	24
183	20240417	172900	30802730	5040	5040	5040	5040	0
184	20240417	172800	30802730	5040	5040	5040	5040	0
185	20240417	172700	30802730	5040	5040	5040	5040	0
186	20240417	172600	30802730	5040	5040	5040	5040	0
187	20240417	172500	30802730	5040	5040	5040	5040	0
188	20240417	172400	30802730	5040	5040	5040	5040	0
189	20240417	172300	30802730	5040	5040	5040	5040	0
190	20240417	172200	30802730	5040	5040	5040	5040	0
191	20240417	172100	30802730	5040	5040	5040	5040	0
192	20240417	172000	30802730	5040	5040	5040	5040	0
193	20240417	171900	30802730	5040	5040	5040	5040	0
194	20240417	171800	30802730	5040	5040	5040	5040	0
195	20240417	171700	30802730	5040	5040	5040	5040	0
196	20240417	171600	30802730	5040	5040	5040	5040	0
197	20240417	171500	30802730	5040	5040	5040	5040	0
198	20240417	171400	30802730	5040	5040	5040	5040	0
199	20240417	171300	30802730	5040	5040	5040	5040	0
200	20240417	171200	30802730	5040	5040	5040	5040	0
201	20240417	171100	30802730	5040	5040	5040	5040	0
202	20240417	171000	30802730	5040	5040	5040	5040	0
203	20240417	170900	30802730	5040	5040	5040	5040	0
204	20240417	170800	30802730	5040	5040	5040	5040	0
205	20240417	170700	30802730	5040	5040	5040	5040	0
206	20240417	170600	30802730	5040	5040	5040	5040	0
207	20240417	170500	30802730	5040	5040	5040	5040	0
208	20240417	170400	30802730	5040	5040	5040	5040	0
209	20240417	170300	30802730	5040	5040	5040	5040	0
210	20240417	170200	30802730	5040	5040	5040	5040	0
211	20240417	170100	30802730	5040	5040	5040	5040	0
212	20240417	170000	30802730	5040	5040	5040	5040	24
213	20240417	165900	30802730	5040	5040	5040	5040	0
214	20240417	165800	30802730	5040	5040	5040	5040	0
215	20240417	165700	30802730	5040	5040	5040	5040	0
216	20240417	165600	30802730	5040	5040	5040	5040	0
217	20240417	165500	30802730	5040	5040	5040	5040	0
218	20240417	165400	30802730	5040	5040	5040	5040	0
219	20240417	165300	30802730	5040	5040	5040	5040	0
220	20240417	165200	30802730	5040	5040	5040	5040	0
221	20240417	165100	30802730	5040	5040	5040	5040	0
222	20240417	165000	30802730	5040	5040	5040	5040	0
223	20240417	164900	30802730	5040	5040	5040	5040	0
224	20240417	164800	30802730	5040	5040	5040	5040	0
225	20240417	164700	30802730	5040	5040	5040	5040	0
226	20240417	164600	30802730	5040	5040	5040	5040	0
227	20240417	164500	30802730	5040	5040	5040	5040	0
228	20240417	164400	30802730	5040	5040	5040	5040	0
229	20240417	164300	30802730	5040	5040	5040	5040	0
230	20240417	164200	30802730	5040	5040	5040	5040	0
231	20240417	164100	30802730	5040	5040	5040	5040	0
232	20240417	164000	30802730	5040	5040	5040	5040	0
233	20240417	163900	30802730	5040	5040	5040	5040	0
234	20240417	163800	30802730	5040	5040	5040	5040	0
235	20240417	163700	30802730	5040	5040	5040	5040	0
236	20240417	163600	30802730	5040	5040	5040	5040	0
237	20240417	163500	30802730	5040	5040	5040	5040	0
238	20240417	163400	30802730	5040	5040	5040	5040	0
239	20240417	163300	30802730	5040	5040	5040	5040	0
240	20240417	163200	30802730	5040	5040	5040	5040	0
241	20240417	163100	30802730	5040	5040	5040	5040	0
242	20240417	163000	30802730	5040	5040	5040	5040	24
243	20240417	162900	30802730	5040	5040	5040	5040	0
244	20240417	162800	30802730	5040	5040	5040	5040	0
245	20240417	162700	30802730	5040	5040	5040	5040	0
246	20240417	162600	30802730	5040	5040	5040	5040	0
247	20240417	162500	30802730	5040	5040	5040	5040	0
248	20240417	162400	30802730	5040	5040	5040	5040	0
249	20240417	162300	30802730	5040	5040	5040	5040	0
250	20240417	162200	30802730	5040	5040	5040	5040	0
251	20240417	162100	30802730	5040	5040	5040	5040	0
252	20240417	162000	30802730	5040	5040	5040	5040	0
253	20240417	161900	30802730	5040	5040	5040	5040	0
254	20240417	161800	30802730	5040	5040	5040	5040	0
255	20240417	161700	30802730	5040	5040	5040	5040	0
256	20240417	161600	30802730	5040	5040	5040	5040	0
257	20240417	161500	30802730	5040	5040	5040	5040	0
258	20240417	161400	30802730	5040	5040	5040	5040	0
259	20240417	161300	30802730	5040	5040	5040	5040	0
260	20240417	161200	30802730	5040	5040	5040	5040	0
261	20240417	161100	30802730	5040	5040	5040	5040	0
262	20240417	161000	30802730	5040	5040	5040	5040	0
263	20240417	160900	30802730	5040	5040	5040	5040	0
264	20240417	160800	30802730	5040	5040	5040	5040	0
265	20240417	160700	30802730	5040	5040	5040	5040	0
266	20240417	160600	30802730	5040	5040	5040	5040	0
267	20240417	160500	30802730	5040	5040	5040	5040	0
268	20240417	160400	30802730	5040	5040	5040	5040	0
269	20240417	160300	30802730	5040	5040	5040	5040	0
270	20240417	160200	30802730	5040	5040	5040	5040	0
271	20240417	160100	30802730	5040	5040	5040	5040	0
272	20240417	160000	30802730	5040	5040	5040	5040	24
273	20240417	155900	30802730	5040	5040	5040	5040	0
274	20240417	155800	30802730	5040	5040	5040	5040	0
275	20240417	155700	30802730	5040	5040	5040	5040	0
276	20240417	155600	30802730	5040	5040	5040	5040	0
277	20240417	155500	30802730	5040	5040	5040	5040	0
278	20240417	155400	30802730	5040	5040	5040	5040	0
279	20240417	155300	30802730	5040	5040	5040	5040	0
280	20240417	155200	30802730	5040	5040	5040	5040	0
281	20240417	155100	30802730	5040	5040	5040	5040	0
282	20240417	155000	30802730	5040	5040	5040	5040	0
283	20240417	154900	30802730	5040	5040	5040	5040	0
284	20240417	154800	30802730	5040	5040	5040	5040	0
285	20240417	154700	30802730	5040	5040	5040	5040	0
286	20240417	154600	30802730	5040	5040	5040	5040	0
287	20240417	154500	30802730	5040	5040	5040	5040	0
288	20240417	154400	30802730	5040	5040	5040	5040	0
289	20240417	154300	30802730	5040	5040	5040	5040	0
290	20240417	154200	30802730	5040	5040	5040	5040	0
291	20240417	154100	30802730	5040	5040	5040	5040	0
292	20240417	154000	30802730	5040	5040	5040	5040	0
293	20240417	153900	30802730	5040	5040	5040	5040	0
294	20240417	153800	30802730	5040	5040	5040	5040	0
295	20240417	153700	30802730	5040	5040	5040	5040	0
296	20240417	153600	30802730	5040	5040	5040	5040	0
297	20240417	153500	30802730	5040	5040	5040	5040	0
298	20240417	153400	30802730	5040	5040	5040	5040	0
299	20240417	153300	30802730	5040	5040	5040	5040	0
300	20240417	153200	30802730	5040	5040	5040	5040	0
301	20240417	153100	30802730	5040	5040	5040	5040	0
302	20240417	153000	30802730	5040	5040	5040	5040	48
303	20240417	152900	30681770	5040	5040	5040	5040	0
304	20240417	152800	30681770	5040	5040	5040	5040	0
305	20240417	152700	30681770	5040	5040	5040	5040	0
306	20240417	152600	30681770	5040	5040	5040	5040	0
307	20240417	152500	30681770	5040	5040	5040	5040	0
308	20240417	152400	30681770	5040	5040	5040	5040	0
309	20240417	152300	30681770	5040	5040	5040	5040	0
310	20240417	152200	30681770	5040	5040	5040	5040	0
311	20240417	152100	30681770	5040	5040	5040	5040	0
312	20240417	152000	30681770	5040	5040	5040	5040	0
313	20240417	151900	30681770	5040	5040	5040	5040	0
314	20240417	151800	30681770	5040	5040	5040	5040	0
315	20240417	151700	30681770	5040	5040	5040	5040	0
316	20240417	151600	30681770	5040	5040	5040	5040	0
317	20240417	151500	30681770	5040	5040	5040	5040	0
318	20240417	151400	30681770	5040	5040	5040	5040	76
319	20240417	151300	30298730	5050	5050	5050	5050	0
320	20240417	151200	30298730	5050	5040	5050	5040	24
321	20240417	151100	30177760	5040	5040	5040	5040	0
322	20240417	151000	30177760	5040	5040	5040	5040	2
323	20240417	150900	30167680	5050	5050	5050	5050	0
324	20240417	150800	30167680	5050	5050	5050	5050	0
325	20240417	150700	30167680	5050	5050	5050	5050	0
326	20240417	150600	30167680	5050	5050	5050	5050	0
327	20240417	150500	30167680	5050	5050	5050	5050	0
328	20240417	150400	30167680	5050	5050	5050	5050	0
329	20240417	150300	30167680	5050	5050	5050	5050	0
330	20240417	150200	30167680	5050	5050	5050	5050	0
331	20240417	150100	30167680	5050	5050	5050	5050	0
332	20240417	150000	30167680	5050	5050	5050	5050	1
333	20240417	145900	30162630	5020	5020	5020	5020	0
334	20240417	145800	30162630	5020	5030	5030	5020	292
335	20240417	145700	28695440	5040	5050	5050	5040	206
336	20240417	145600	27657160	5050	5050	5050	5050	0
337	20240417	145500	27657160	5050	5060	5060	5050	70
338	20240417	145400	27303540	5070	5070	5070	5070	0
339	20240417	145300	27303540	5070	5070	5070	5070	0
340	20240417	145200	27303540	5070	5070	5070	5070	0
341	20240417	145100	27303540	5070	5070	5070	5070	0
342	20240417	145000	27303540	5070	5070	5070	5070	0
343	20240417	144900	27303540	5070	5070	5070	5070	0
344	20240417	144800	27303540	5070	5070	5070	5070	0
345	20240417	144700	27303540	5070	5070	5070	5070	0
346	20240417	144600	27303540	5070	5070	5070	5070	0
347	20240417	144500	27303540	5070	5070	5070	5070	0
348	20240417	144400	27303540	5070	5070	5070	5070	99
349	20240417	144300	26801610	5070	5070	5070	5070	0
350	20240417	144200	26801610	5070	5070	5070	5070	0
351	20240417	144100	26801610	5070	5070	5070	5070	0
352	20240417	144000	26801610	5070	5070	5070	5070	0
353	20240417	143900	26801610	5070	5070	5070	5070	0
354	20240417	143800	26801610	5070	5070	5070	5070	0
355	20240417	143700	26801610	5070	5070	5070	5070	0
356	20240417	143600	26801610	5070	5070	5070	5070	0
357	20240417	143500	26801610	5070	5070	5070	5070	0
358	20240417	143400	26801610	5070	5070	5070	5070	49
359	20240417	143300	26553180	5070	5070	5070	5070	0
360	20240417	143200	26553180	5070	5070	5070	5070	0
361	20240417	143100	26553180	5070	5070	5070	5070	0
362	20240417	143000	26553180	5070	5070	5070	5070	0
363	20240417	142900	26553180	5070	5070	5070	5070	0
364	20240417	142800	26553180	5070	5070	5070	5070	0
365	20240417	142700	26553180	5070	5070	5070	5070	0
366	20240417	142600	26553180	5070	5070	5070	5070	0
367	20240417	142500	26553180	5070	5070	5070	5070	0
368	20240417	142400	26553180	5070	5070	5070	5070	0
369	20240417	142300	26553180	5070	5070	5070	5070	0
370	20240417	142200	26553180	5070	5070	5070	5070	0
371	20240417	142100	26553180	5070	5070	5070	5070	0
372	20240417	142000	26553180	5070	5070	5070	5070	0
373	20240417	141900	26553180	5070	5070	5070	5070	0
374	20240417	141800	26553180	5070	5070	5070	5070	0
375	20240417	141700	26553180	5070	5070	5070	5070	10
376	20240417	141600	26502480	5070	5070	5070	5070	9
377	20240417	141500	26456850	5070	5070	5070	5070	19
378	20240417	141400	26360520	5070	5070	5070	5070	0
379	20240417	141300	26360520	5070	5070	5070	5070	1
380	20240417	141200	26355450	5060	5050	5060	5050	1023
381	20240417	141100	21188750	5050	5050	5050	5050	0
382	20240417	141000	21188750	5050	5050	5050	5050	50
383	20240417	140900	20936250	5040	5040	5040	5040	0
384	20240417	140800	20936250	5040	5040	5040	5040	0
385	20240417	140700	20936250	5040	5040	5040	5040	0
386	20240417	140600	20936250	5040	5040	5040	5040	0
387	20240417	140500	20936250	5040	5040	5040	5040	0
388	20240417	140400	20936250	5040	5040	5040	5040	0
389	20240417	140300	20936250	5040	5040	5040	5040	0
390	20240417	140200	20936250	5040	5040	5040	5040	0
391	20240417	140100	20936250	5040	5040	5040	5040	19
392	20240417	140000	20840490	5040	5040	5040	5040	0
393	20240417	135900	20840490	5040	5040	5040	5040	0
394	20240417	135800	20840490	5040	5040	5040	5040	0
395	20240417	135700	20840490	5040	5040	5040	5040	0
396	20240417	135600	20840490	5040	5040	5040	5040	0
397	20240417	135500	20840490	5040	5040	5040	5040	0
398	20240417	135400	20840490	5040	5040	5040	5040	0
399	20240417	135300	20840490	5040	5040	5040	5040	0
400	20240417	135200	20840490	5040	5040	5040	5040	0
401	20240417	135100	20840490	5040	5040	5040	5040	0
402	20240417	135000	20840490	5040	5040	5040	5040	0
403	20240417	134900	20840490	5040	5040	5040	5040	0
404	20240417	134800	20840490	5040	5040	5040	5040	0
405	20240417	134700	20840490	5040	5040	5040	5040	0
406	20240417	134600	20840490	5040	5040	5040	5040	0
407	20240417	134500	20840490	5040	5040	5040	5040	0
408	20240417	134400	20840490	5040	5040	5040	5040	0
409	20240417	134300	20840490	5040	5040	5040	5040	0
410	20240417	134200	20840490	5040	5040	5040	5040	0
411	20240417	134100	20840490	5040	5040	5040	5040	0
412	20240417	134000	20840490	5040	5040	5040	5040	259
413	20240417	133900	19535130	5020	5020	5020	5020	0
414	20240417	133800	19535130	5020	5020	5020	5020	0
415	20240417	133700	19535130	5020	5030	5030	5020	37
416	20240417	133600	19349170	5040	5040	5040	5040	39
417	20240417	133500	19152610	5040	5040	5040	5040	0
418	20240417	133400	19152610	5040	5040	5040	5040	0
419	20240417	133300	19152610	5040	5040	5040	5040	0
420	20240417	133200	19152610	5040	5040	5040	5040	0
421	20240417	133100	19152610	5040	5040	5040	5040	0
422	20240417	133000	19152610	5040	5040	5040	5040	0
423	20240417	132900	19152610	5040	5040	5040	5040	0
424	20240417	132800	19152610	5040	5040	5040	5040	0
425	20240417	132700	19152610	5040	5040	5040	5040	1
426	20240417	132600	19147570	5030	5030	5030	5030	0
427	20240417	132500	19147570	5030	5030	5030	5030	0
428	20240417	132400	19147570	5030	5030	5030	5030	29
429	20240417	132300	19001700	5040	5040	5040	5040	0
430	20240417	132200	19001700	5040	5040	5040	5040	0
431	20240417	132100	19001700	5040	5040	5040	5040	0
432	20240417	132000	19001700	5040	5040	5040	5040	0
433	20240417	131900	19001700	5040	5040	5040	5040	134
434	20240417	131800	18326340	5030	5030	5030	5030	0
435	20240417	131700	18326340	5030	5030	5030	5030	0
436	20240417	131600	18326340	5030	5030	5030	5030	0
437	20240417	131500	18326340	5030	5030	5030	5030	0
438	20240417	131400	18326340	5030	5030	5030	5030	0
439	20240417	131300	18326340	5030	5030	5030	5030	0
440	20240417	131200	18326340	5030	5030	5030	5030	0
441	20240417	131100	18326340	5030	5030	5030	5030	0
442	20240417	131000	18326340	5030	5030	5030	5030	0
443	20240417	130900	18326340	5030	5030	5030	5030	0
444	20240417	130800	18326340	5030	5030	5030	5030	0
445	20240417	130700	18326340	5030	5030	5030	5030	0
446	20240417	130600	18326340	5030	5030	5030	5030	0
447	20240417	130500	18326340	5030	5030	5030	5030	0
448	20240417	130400	18326340	5030	5030	5030	5030	50
449	20240417	130300	18074840	5040	5040	5040	5040	0
450	20240417	130200	18074840	5040	5040	5040	5040	0
451	20240417	130100	18074840	5040	5040	5040	5040	0
452	20240417	130000	18074840	5040	5040	5040	5040	0
453	20240417	125900	18074840	5040	5040	5040	5040	0
454	20240417	125800	18074840	5040	5040	5040	5040	0
455	20240417	125700	18074840	5040	5040	5040	5040	0
456	20240417	125600	18074840	5040	5040	5040	5040	0
457	20240417	125500	18074840	5040	5040	5040	5040	0
458	20240417	125400	18074840	5040	5040	5040	5040	0
459	20240417	125300	18074840	5040	5040	5040	5040	26
460	20240417	125200	17943800	5040	5040	5040	5040	0
461	20240417	125100	17943800	5040	5040	5040	5040	0
462	20240417	125000	17943800	5040	5040	5040	5040	23
463	20240417	124900	17827880	5030	5030	5030	5030	0
464	20240417	124800	17827880	5030	5030	5030	5030	0
465	20240417	124700	17827880	5030	5030	5030	5030	0
466	20240417	124600	17827880	5030	5030	5030	5030	0
467	20240417	124500	17827880	5030	5030	5030	5030	0
468	20240417	124400	17827880	5030	5030	5030	5030	0
469	20240417	124300	17827880	5030	5030	5030	5030	0
470	20240417	124200	17827880	5030	5030	5030	5030	0
471	20240417	124100	17827880	5030	5030	5030	5030	0
472	20240417	124000	17827880	5030	5030	5030	5030	0
473	20240417	123900	17827880	5030	5030	5030	5030	0
474	20240417	123800	17827880	5030	5030	5030	5030	0
475	20240417	123700	17827880	5030	5030	5030	5030	0
476	20240417	123600	17827880	5030	5030	5030	5030	0
477	20240417	123500	17827880	5030	5030	5030	5030	0
478	20240417	123400	17827880	5030	5030	5030	5030	0
479	20240417	123300	17827880	5030	5030	5030	5030	0
480	20240417	123200	17827880	5030	5030	5030	5030	0
481	20240417	123100	17827880	5030	5030	5030	5030	0
482	20240417	123000	17827880	5030	5030	5030	5030	0
483	20240417	122900	17827880	5030	5030	5030	5030	0
484	20240417	122800	17827880	5030	5030	5030	5030	0
485	20240417	122700	17827880	5030	5030	5030	5030	0
486	20240417	122600	17827880	5030	5030	5030	5030	0
487	20240417	122500	17827880	5030	5030	5030	5030	0
488	20240417	122400	17827880	5030	5030	5030	5030	0
489	20240417	122300	17827880	5030	5030	5030	5030	0
490	20240417	122200	17827880	5030	5030	5030	5030	0
491	20240417	122100	17827880	5030	5030	5030	5030	0
492	20240417	122000	17827880	5030	5030	5030	5030	0
493	20240417	121900	17827880	5030	5030	5030	5030	2
494	20240417	121800	17817820	5030	5030	5030	5030	0
495	20240417	121700	17817820	5030	5030	5030	5030	0
496	20240417	121600	17817820	5030	5030	5030	5030	0
497	20240417	121500	17817820	5030	5030	5030	5030	0
498	20240417	121400	17817820	5030	5030	5030	5030	0
499	20240417	121300	17817820	5030	5030	5030	5030	0
500	20240417	121200	17817820	5030	5030	5030	5030	0
501	20240417	121100	17817820	5030	5030	5030	5030	0
502	20240417	121000	17817820	5030	5030	5030	5030	0
503	20240417	120900	17817820	5030	5030	5030	5030	0
504	20240417	120800	17817820	5030	5030	5030	5030	0
505	20240417	120700	17817820	5030	5030	5030	5030	0
506	20240417	120600	17817820	5030	5030	5030	5030	0
507	20240417	120500	17817820	5030	5030	5030	5030	0
508	20240417	120400	17817820	5030	5030	5030	5030	0
509	20240417	120300	17817820	5030	5030	5030	5030	0
510	20240417	120200	17817820	5030	5030	5030	5030	0
511	20240417	120100	17817820	5030	5030	5030	5030	0
512	20240417	120000	17817820	5030	5030	5030	5030	0
513	20240417	115900	17817820	5030	5030	5030	5030	0
514	20240417	115800	17817820	5030	5030	5030	5030	0
515	20240417	115700	17817820	5030	5030	5030	5030	0
516	20240417	115600	17817820	5030	5030	5030	5030	0
517	20240417	115500	17817820	5030	5030	5030	5030	0
518	20240417	115400	17817820	5030	5030	5030	5030	0
519	20240417	115300	17817820	5030	5030	5030	5030	0
520	20240417	115200	17817820	5030	5030	5030	5030	0
521	20240417	115100	17817820	5030	5030	5030	5030	0
522	20240417	115000	17817820	5030	5030	5030	5030	0
523	20240417	114900	17817820	5030	5030	5030	5030	0
524	20240417	114800	17817820	5030	5030	5030	5030	0
525	20240417	114700	17817820	5030	5030	5030	5030	0
526	20240417	114600	17817820	5030	5030	5030	5030	0
527	20240417	114500	17817820	5030	5030	5030	5030	0
528	20240417	114400	17817820	5030	5030	5030	5030	0
529	20240417	114300	17817820	5030	5030	5030	5030	0
530	20240417	114200	17817820	5030	5030	5030	5030	0
531	20240417	114100	17817820	5030	5030	5030	5030	0
532	20240417	114000	17817820	5030	5030	5030	5030	0
533	20240417	113900	17817820	5030	5030	5030	5030	0
534	20240417	113800	17817820	5030	5030	5030	5030	0
535	20240417	113700	17817820	5030	5030	5030	5030	0
536	20240417	113600	17817820	5030	5030	5030	5030	0
537	20240417	113500	17817820	5030	5030	5030	5030	0
538	20240417	113400	17817820	5030	5030	5030	5030	0
539	20240417	113300	17817820	5030	5030	5030	5030	0
540	20240417	113200	17817820	5030	5030	5030	5030	0
541	20240417	113100	17817820	5030	5030	5030	5030	0
542	20240417	113000	17817820	5030	5030	5030	5030	0
543	20240417	112900	17817820	5030	5030	5030	5030	0
544	20240417	112800	17817820	5030	5030	5030	5030	0
545	20240417	112700	17817820	5030	5030	5030	5030	0
546	20240417	112600	17817820	5030	5030	5030	5030	0
547	20240417	112500	17817820	5030	5030	5030	5030	0
548	20240417	112400	17817820	5030	5030	5030	5030	0
549	20240417	112300	17817820	5030	5030	5030	5030	0
550	20240417	112200	17817820	5030	5030	5030	5030	0
551	20240417	112100	17817820	5030	5030	5030	5030	0
552	20240417	112000	17817820	5030	5030	5030	5030	0
553	20240417	111900	17817820	5030	5030	5030	5030	0
554	20240417	111800	17817820	5030	5030	5030	5030	0
555	20240417	111700	17817820	5030	5030	5030	5030	0
556	20240417	111600	17817820	5030	5030	5030	5030	0
557	20240417	111500	17817820	5030	5030	5030	5030	0
558	20240417	111400	17817820	5030	5030	5030	5030	0
559	20240417	111300	17817820	5030	5030	5030	5030	0
560	20240417	111200	17817820	5030	5030	5030	5030	0
561	20240417	111100	17817820	5030	5030	5030	5030	0
562	20240417	111000	17817820	5030	5030	5030	5030	0
563	20240417	110900	17817820	5030	5030	5030	5030	0
564	20240417	110800	17817820	5030	5030	5030	5030	0
565	20240417	110700	17817820	5030	5030	5030	5030	0
566	20240417	110600	17817820	5030	5030	5030	5030	0
567	20240417	110500	17817820	5030	5030	5030	5030	0
568	20240417	110400	17817820	5030	5030	5030	5030	0
569	20240417	110300	17817820	5030	5030	5030	5030	0
570	20240417	110200	17817820	5030	5030	5030	5030	1
571	20240417	110100	17812790	5030	5030	5030	5030	0
572	20240417	110000	17812790	5030	5030	5030	5030	0
573	20240417	105900	17812790	5030	5030	5030	5030	0
574	20240417	105800	17812790	5030	5030	5030	5030	0
575	20240417	105700	17812790	5030	5030	5030	5030	0
576	20240417	105600	17812790	5030	5030	5030	5030	0
577	20240417	105500	17812790	5030	5030	5030	5030	0
578	20240417	105400	17812790	5030	5030	5030	5030	0
579	20240417	105300	17812790	5030	5030	5030	5030	0
580	20240417	105200	17812790	5030	5030	5030	5030	0
581	20240417	105100	17812790	5030	5030	5030	5030	0
582	20240417	105000	17812790	5030	5030	5030	5030	0
583	20240417	104900	17812790	5030	5030	5030	5030	0
584	20240417	104800	17812790	5030	5030	5030	5030	0
585	20240417	104700	17812790	5030	5030	5030	5030	0
586	20240417	104600	17812790	5030	5030	5030	5030	0
587	20240417	104500	17812790	5030	5030	5030	5030	0
588	20240417	104400	17812790	5030	5030	5030	5030	0
589	20240417	104300	17812790	5030	5030	5030	5030	0
590	20240417	104200	17812790	5030	5030	5030	5030	0
591	20240417	104100	17812790	5030	5030	5030	5030	0
592	20240417	104000	17812790	5030	5030	5030	5030	0
593	20240417	103900	17812790	5030	5030	5030	5030	0
594	20240417	103800	17812790	5030	5030	5030	5030	0
595	20240417	103700	17812790	5030	5030	5030	5030	0
596	20240417	103600	17812790	5030	5030	5030	5030	1
597	20240417	103500	17807760	5010	5010	5010	5010	0
598	20240417	103400	17807760	5010	5010	5010	5010	6
599	20240417	103300	17777700	5020	5020	5020	5020	222
600	20240417	103200	16663260	5030	5030	5030	5030	0
601	20240417	103100	16663260	5030	5030	5030	5030	1
602	20240417	103000	16658230	5030	5030	5030	5030	0
603	20240417	102900	16658230	5030	5030	5030	5030	0
604	20240417	102800	16658230	5030	5030	5030	5030	1
605	20240417	102700	16653200	5030	5030	5030	5030	0
606	20240417	102600	16653200	5030	5030	5030	5030	0
607	20240417	102500	16653200	5030	5030	5030	5030	0
608	20240417	102400	16653200	5030	5030	5030	5030	0
609	20240417	102300	16653200	5030	5030	5030	5030	1
610	20240417	102200	16648170	5030	5030	5030	5030	0
611	20240417	102100	16648170	5030	5030	5030	5030	0
612	20240417	102000	16648170	5030	5030	5030	5030	0
613	20240417	101900	16648170	5030	5030	5030	5030	0
614	20240417	101800	16648170	5030	5030	5030	5030	0
615	20240417	101700	16648170	5030	5030	5030	5030	0
616	20240417	101600	16648170	5030	5030	5030	5030	0
617	20240417	101500	16648170	5030	5030	5030	5030	0
618	20240417	101400	16648170	5030	5030	5030	5030	0
619	20240417	101300	16648170	5030	5030	5030	5030	0
620	20240417	101200	16648170	5030	5030	5030	5030	0
621	20240417	101100	16648170	5030	5030	5030	5030	0
622	20240417	101000	16648170	5030	5030	5030	5030	0
623	20240417	100900	16648170	5030	5030	5030	5030	2066
624	20240417	100800	6256190	5050	5050	5050	5050	0
625	20240417	100700	6256190	5050	5050	5050	5050	0
626	20240417	100600	6256190	5050	5050	5050	5050	0
627	20240417	100500	6256190	5050	5050	5050	5050	0
628	20240417	100400	6256190	5050	5050	5050	5050	0
629	20240417	100300	6256190	5050	5050	5050	5050	0
630	20240417	100200	6256190	5050	5050	5050	5050	1
631	20240417	100100	6251140	5050	5050	5050	5050	1
632	20240417	100000	6246090	5030	5030	5030	5030	0
633	20240417	095900	6246090	5030	5030	5030	5030	0
634	20240417	095800	6246090	5030	5030	5030	5030	0
635	20240417	095700	6246090	5030	5030	5030	5030	0
636	20240417	095600	6246090	5030	5030	5030	5030	0
637	20240417	095500	6246090	5030	5030	5030	5030	0
638	20240417	095400	6246090	5030	5030	5030	5030	0
639	20240417	095300	6246090	5030	5030	5030	5030	0
640	20240417	095200	6246090	5030	5030	5030	5030	1
641	20240417	095100	6241060	5050	5050	5050	5050	50
642	20240417	095000	5988560	5050	5050	5050	5050	0
643	20240417	094900	5988560	5050	5050	5050	5050	0
644	20240417	094800	5988560	5050	5050	5050	5050	0
645	20240417	094700	5988560	5050	5050	5050	5050	0
646	20240417	094600	5988560	5050	5050	5050	5050	36
647	20240417	094500	5806760	5050	5050	5050	5050	0
648	20240417	094400	5806760	5050	5050	5050	5050	0
649	20240417	094300	5806760	5050	5050	5050	5050	0
650	20240417	094200	5806760	5050	5050	5050	5050	0
651	20240417	094100	5806760	5050	5050	5050	5050	19
652	20240417	094000	5710810	5050	5050	5050	5050	0
653	20240417	093900	5710810	5050	5050	5050	5050	0
654	20240417	093800	5710810	5050	5050	5050	5050	19
655	20240417	093700	5614860	5050	5050	5050	5050	203
656	20240417	093600	4589710	5050	5050	5050	5050	0
657	20240417	093500	4589710	5050	5050	5050	5050	0
658	20240417	093400	4589710	5050	5050	5050	5050	0
659	20240417	093300	4589710	5050	5050	5050	5050	0
660	20240417	093200	4589710	5050	5050	5050	5050	0
661	20240417	093100	4589710	5050	5050	5050	5050	0
662	20240417	093000	4589710	5050	5050	5050	5050	0
663	20240417	092900	4589710	5050	5050	5050	5050	0
664	20240417	092800	4589710	5050	5050	5050	5050	0
665	20240417	092700	4589710	5050	5050	5050	5050	0
666	20240417	092600	4589710	5050	5050	5050	5050	0
667	20240417	092500	4589710	5050	5050	5050	5050	17
668	20240417	092400	4503860	5030	5030	5030	5030	0
669	20240417	092300	4503860	5030	5030	5030	5030	19
670	20240417	092200	4408290	5050	5050	5050	5050	0
671	20240417	092100	4408290	5050	5050	5050	5050	0
672	20240417	092000	4408290	5050	5050	5050	5050	0
673	20240417	091900	4408290	5050	5050	5050	5050	101
674	20240417	091800	3898240	5050	5050	5050	5050	0
675	20240417	091700	3898240	5050	5050	5050	5050	200
676	20240417	091600	2888240	5050	5050	5050	5050	0
677	20240417	091500	2888240	5050	5050	5050	5050	0
678	20240417	091400	2888240	5050	5050	5050	5050	102
679	20240417	091300	2373140	5050	5050	5050	5050	260
680	20240417	091200	1060140	5050	5050	5050	5050	0
681	20240417	091100	1060140	5050	5050	5050	5050	0
682	20240417	091000	1060140	5050	5050	5050	5050	0
683	20240417	090900	1060140	5050	5050	5050	5050	102
684	20240417	090800	545040	5050	5050	5050	5050	0
685	20240417	090700	545040	5050	5040	5050	5040	102
686	20240417	090600	30140	5040	5040	5040	5040	1
687	20240417	090500	25100	5020	5020	5020	5020	0
688	20240417	090400	25100	5020	5020	5020	5020	0
689	20240417	090300	25100	5020	5020	5020	5020	0
690	20240417	090200	25100	5020	5020	5020	5020	0
691	20240417	090100	25100	5020	5020	5020	5020	0
692	20240417	090000	25100	5020	5020	5020	5020	5