KissMeData/054780/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	192600	141482540	5820	5820	5820	5820	2843
3	20240417	192500	141482540	5820	5820	5820	5820	0
4	20240417	192400	141482540	5820	5820	5820	5820	0
5	20240417	192300	141482540	5820	5820	5820	5820	0
6	20240417	192200	141482540	5820	5820	5820	5820	0
7	20240417	192100	141482540	5820	5820	5820	5820	0
8	20240417	192000	141482540	5820	5820	5820	5820	0
9	20240417	191900	141482540	5820	5820	5820	5820	0
10	20240417	191800	141482540	5820	5820	5820	5820	0
11	20240417	191700	141482540	5820	5820	5820	5820	0
12	20240417	191600	141482540	5820	5820	5820	5820	0
13	20240417	191500	141482540	5820	5820	5820	5820	0
14	20240417	191400	141482540	5820	5820	5820	5820	0
15	20240417	191300	141482540	5820	5820	5820	5820	0
16	20240417	191200	141482540	5820	5820	5820	5820	0
17	20240417	191100	141482540	5820	5820	5820	5820	0
18	20240417	191000	141482540	5820	5820	5820	5820	0
19	20240417	190900	141482540	5820	5820	5820	5820	0
20	20240417	190800	141482540	5820	5820	5820	5820	0
21	20240417	190700	141482540	5820	5820	5820	5820	0
22	20240417	190600	141482540	5820	5820	5820	5820	0
23	20240417	190500	141482540	5820	5820	5820	5820	0
24	20240417	190400	141482540	5820	5820	5820	5820	0
25	20240417	190300	141482540	5820	5820	5820	5820	0
26	20240417	190200	141482540	5820	5820	5820	5820	0
27	20240417	190100	141482540	5820	5820	5820	5820	0
28	20240417	190000	141482540	5820	5820	5820	5820	0
29	20240417	185900	141482540	5820	5820	5820	5820	0
30	20240417	185800	141482540	5820	5820	5820	5820	0
31	20240417	185700	141482540	5820	5820	5820	5820	0
32	20240417	185600	141482540	5820	5820	5820	5820	2843
33	20240417	185500	141482540	5820	5820	5820	5820	0
34	20240417	185400	141482540	5820	5820	5820	5820	0
35	20240417	185300	141482540	5820	5820	5820	5820	0
36	20240417	185200	141482540	5820	5820	5820	5820	0
37	20240417	185100	141482540	5820	5820	5820	5820	0
38	20240417	185000	141482540	5820	5820	5820	5820	0
39	20240417	184900	141482540	5820	5820	5820	5820	0
40	20240417	184800	141482540	5820	5820	5820	5820	0
41	20240417	184700	141482540	5820	5820	5820	5820	0
42	20240417	184600	141482540	5820	5820	5820	5820	0
43	20240417	184500	141482540	5820	5820	5820	5820	0
44	20240417	184400	141482540	5820	5820	5820	5820	0
45	20240417	184300	141482540	5820	5820	5820	5820	0
46	20240417	184200	141482540	5820	5820	5820	5820	0
47	20240417	184100	141482540	5820	5820	5820	5820	0
48	20240417	184000	141482540	5820	5820	5820	5820	0
49	20240417	183900	141482540	5820	5820	5820	5820	0
50	20240417	183800	141482540	5820	5820	5820	5820	0
51	20240417	183700	141482540	5820	5820	5820	5820	0
52	20240417	183600	141482540	5820	5820	5820	5820	0
53	20240417	183500	141482540	5820	5820	5820	5820	0
54	20240417	183400	141482540	5820	5820	5820	5820	0
55	20240417	183300	141482540	5820	5820	5820	5820	0
56	20240417	183200	141482540	5820	5820	5820	5820	0
57	20240417	183100	141482540	5820	5820	5820	5820	0
58	20240417	183000	141482540	5820	5820	5820	5820	0
59	20240417	182900	141482540	5820	5820	5820	5820	0
60	20240417	182800	141482540	5820	5820	5820	5820	0
61	20240417	182700	141482540	5820	5820	5820	5820	0
62	20240417	182600	141482540	5820	5820	5820	5820	2843
63	20240417	182500	141482540	5820	5820	5820	5820	0
64	20240417	182400	141482540	5820	5820	5820	5820	0
65	20240417	182300	141482540	5820	5820	5820	5820	0
66	20240417	182200	141482540	5820	5820	5820	5820	0
67	20240417	182100	141482540	5820	5820	5820	5820	0
68	20240417	182000	141482540	5820	5820	5820	5820	0
69	20240417	181900	141482540	5820	5820	5820	5820	0
70	20240417	181800	141482540	5820	5820	5820	5820	0
71	20240417	181700	141482540	5820	5820	5820	5820	0
72	20240417	181600	141482540	5820	5820	5820	5820	0
73	20240417	181500	141482540	5820	5820	5820	5820	0
74	20240417	181400	141482540	5820	5820	5820	5820	0
75	20240417	181300	141482540	5820	5820	5820	5820	0
76	20240417	181200	141482540	5820	5820	5820	5820	0
77	20240417	181100	141482540	5820	5820	5820	5820	0
78	20240417	181000	141482540	5820	5820	5820	5820	0
79	20240417	180900	141482540	5820	5820	5820	5820	0
80	20240417	180800	141482540	5820	5820	5820	5820	0
81	20240417	180700	141482540	5820	5820	5820	5820	0
82	20240417	180600	141482540	5820	5820	5820	5820	0
83	20240417	180500	141482540	5820	5820	5820	5820	0
84	20240417	180400	141482540	5820	5820	5820	5820	0
85	20240417	180300	141482540	5820	5820	5820	5820	0
86	20240417	180200	141482540	5820	5820	5820	5820	0
87	20240417	180100	141482540	5820	5820	5820	5820	0
88	20240417	180000	141482540	5820	5820	5820	5820	0
89	20240417	175900	141482540	5820	5820	5820	5820	0
90	20240417	175800	141482540	5820	5820	5820	5820	0
91	20240417	175700	141482540	5820	5820	5820	5820	0
92	20240417	175600	141482540	5820	5820	5820	5820	2843
93	20240417	175500	141482540	5820	5820	5820	5820	0
94	20240417	175400	141482540	5820	5820	5820	5820	0
95	20240417	175300	141482540	5820	5820	5820	5820	0
96	20240417	175200	141482540	5820	5820	5820	5820	0
97	20240417	175100	141482540	5820	5820	5820	5820	0
98	20240417	175000	141482540	5820	5820	5820	5820	0
99	20240417	174900	141482540	5820	5820	5820	5820	0
100	20240417	174800	141482540	5820	5820	5820	5820	0
101	20240417	174700	141482540	5820	5820	5820	5820	0
102	20240417	174600	141482540	5820	5820	5820	5820	0
103	20240417	174500	141482540	5820	5820	5820	5820	0
104	20240417	174400	141482540	5820	5820	5820	5820	0
105	20240417	174300	141482540	5820	5820	5820	5820	0
106	20240417	174200	141482540	5820	5820	5820	5820	0
107	20240417	174100	141482540	5820	5820	5820	5820	0
108	20240417	174000	141482540	5820	5820	5820	5820	0
109	20240417	173900	141482540	5820	5820	5820	5820	0
110	20240417	173800	141482540	5820	5820	5820	5820	0
111	20240417	173700	141482540	5820	5820	5820	5820	0
112	20240417	173600	141482540	5820	5820	5820	5820	0
113	20240417	173500	141482540	5820	5820	5820	5820	0
114	20240417	173400	141482540	5820	5820	5820	5820	0
115	20240417	173300	141482540	5820	5820	5820	5820	0
116	20240417	173200	141482540	5820	5820	5820	5820	0
117	20240417	173100	141482540	5820	5820	5820	5820	0
118	20240417	173000	141482540	5820	5820	5820	5820	0
119	20240417	172900	141482540	5820	5820	5820	5820	0
120	20240417	172800	141482540	5820	5820	5820	5820	0
121	20240417	172700	141482540	5820	5820	5820	5820	0
122	20240417	172600	141482540	5820	5820	5820	5820	2843
123	20240417	172500	141482540	5820	5820	5820	5820	0
124	20240417	172400	141482540	5820	5820	5820	5820	0
125	20240417	172300	141482540	5820	5820	5820	5820	0
126	20240417	172200	141482540	5820	5820	5820	5820	0
127	20240417	172100	141482540	5820	5820	5820	5820	0
128	20240417	172000	141482540	5820	5820	5820	5820	0
129	20240417	171900	141482540	5820	5820	5820	5820	0
130	20240417	171800	141482540	5820	5820	5820	5820	0
131	20240417	171700	141482540	5820	5820	5820	5820	0
132	20240417	171600	141482540	5820	5820	5820	5820	0
133	20240417	171500	141482540	5820	5820	5820	5820	0
134	20240417	171400	141482540	5820	5820	5820	5820	0
135	20240417	171300	141482540	5820	5820	5820	5820	0
136	20240417	171200	141482540	5820	5820	5820	5820	0
137	20240417	171100	141482540	5820	5820	5820	5820	0
138	20240417	171000	141482540	5820	5820	5820	5820	0
139	20240417	170900	141482540	5820	5820	5820	5820	0
140	20240417	170800	141482540	5820	5820	5820	5820	0
141	20240417	170700	141482540	5820	5820	5820	5820	0
142	20240417	170600	141482540	5820	5820	5820	5820	0
143	20240417	170500	141482540	5820	5820	5820	5820	0
144	20240417	170400	141482540	5820	5820	5820	5820	0
145	20240417	170300	141482540	5820	5820	5820	5820	0
146	20240417	170200	141482540	5820	5820	5820	5820	0
147	20240417	170100	141482540	5820	5820	5820	5820	0
148	20240417	170000	141482540	5820	5820	5820	5820	0
149	20240417	165900	141482540	5820	5820	5820	5820	0
150	20240417	165800	141482540	5820	5820	5820	5820	0
151	20240417	165700	141482540	5820	5820	5820	5820	0
152	20240417	165600	141482540	5820	5820	5820	5820	2843
153	20240417	165500	141482540	5820	5820	5820	5820	0
154	20240417	165400	141482540	5820	5820	5820	5820	0
155	20240417	165300	141482540	5820	5820	5820	5820	0
156	20240417	165200	141482540	5820	5820	5820	5820	0
157	20240417	165100	141482540	5820	5820	5820	5820	0
158	20240417	165000	141482540	5820	5820	5820	5820	0
159	20240417	164900	141482540	5820	5820	5820	5820	0
160	20240417	164800	141482540	5820	5820	5820	5820	0
161	20240417	164700	141482540	5820	5820	5820	5820	0
162	20240417	164600	141482540	5820	5820	5820	5820	0
163	20240417	164500	141482540	5820	5820	5820	5820	0
164	20240417	164400	141482540	5820	5820	5820	5820	0
165	20240417	164300	141482540	5820	5820	5820	5820	0
166	20240417	164200	141482540	5820	5820	5820	5820	0
167	20240417	164100	141482540	5820	5820	5820	5820	0
168	20240417	164000	141482540	5820	5820	5820	5820	0
169	20240417	163900	141482540	5820	5820	5820	5820	0
170	20240417	163800	141482540	5820	5820	5820	5820	0
171	20240417	163700	141482540	5820	5820	5820	5820	0
172	20240417	163600	141482540	5820	5820	5820	5820	0
173	20240417	163500	141482540	5820	5820	5820	5820	0
174	20240417	163400	141482540	5820	5820	5820	5820	0
175	20240417	163300	141482540	5820	5820	5820	5820	0
176	20240417	163200	141482540	5820	5820	5820	5820	0
177	20240417	163100	141482540	5820	5820	5820	5820	0
178	20240417	163000	141482540	5820	5820	5820	5820	0
179	20240417	162900	141482540	5820	5820	5820	5820	0
180	20240417	162800	141482540	5820	5820	5820	5820	0
181	20240417	162700	141482540	5820	5820	5820	5820	0
182	20240417	162600	141482540	5820	5820	5820	5820	2843
183	20240417	162500	141482540	5820	5820	5820	5820	0
184	20240417	162400	141482540	5820	5820	5820	5820	0
185	20240417	162300	141482540	5820	5820	5820	5820	0
186	20240417	162200	141482540	5820	5820	5820	5820	0
187	20240417	162100	141482540	5820	5820	5820	5820	0
188	20240417	162000	141482540	5820	5820	5820	5820	0
189	20240417	161900	141482540	5820	5820	5820	5820	0
190	20240417	161800	141482540	5820	5820	5820	5820	0
191	20240417	161700	141482540	5820	5820	5820	5820	0
192	20240417	161600	141482540	5820	5820	5820	5820	0
193	20240417	161500	141482540	5820	5820	5820	5820	0
194	20240417	161400	141482540	5820	5820	5820	5820	0
195	20240417	161300	141482540	5820	5820	5820	5820	0
196	20240417	161200	141482540	5820	5820	5820	5820	0
197	20240417	161100	141482540	5820	5820	5820	5820	0
198	20240417	161000	141482540	5820	5820	5820	5820	0
199	20240417	160900	141482540	5820	5820	5820	5820	0
200	20240417	160800	141482540	5820	5820	5820	5820	0
201	20240417	160700	141482540	5820	5820	5820	5820	0
202	20240417	160600	141482540	5820	5820	5820	5820	0
203	20240417	160500	141482540	5820	5820	5820	5820	0
204	20240417	160400	141482540	5820	5820	5820	5820	0
205	20240417	160300	141482540	5820	5820	5820	5820	0
206	20240417	160200	141482540	5820	5820	5820	5820	0
207	20240417	160100	141482540	5820	5820	5820	5820	0
208	20240417	160000	141482540	5820	5820	5820	5820	0
209	20240417	155900	141482540	5820	5820	5820	5820	0
210	20240417	155800	141482540	5820	5820	5820	5820	0
211	20240417	155700	141482540	5820	5820	5820	5820	0
212	20240417	155600	141482540	5820	5820	5820	5820	2843
213	20240417	155500	141482540	5820	5820	5820	5820	0
214	20240417	155400	141482540	5820	5820	5820	5820	0
215	20240417	155300	141482540	5820	5820	5820	5820	0
216	20240417	155200	141482540	5820	5820	5820	5820	0
217	20240417	155100	141482540	5820	5820	5820	5820	0
218	20240417	155000	141482540	5820	5820	5820	5820	0
219	20240417	154900	141482540	5820	5820	5820	5820	0
220	20240417	154800	141482540	5820	5820	5820	5820	0
221	20240417	154700	141482540	5820	5820	5820	5820	0
222	20240417	154600	141482540	5820	5820	5820	5820	0
223	20240417	154500	141482540	5820	5820	5820	5820	0
224	20240417	154400	141482540	5820	5820	5820	5820	0
225	20240417	154300	141482540	5820	5820	5820	5820	0
226	20240417	154200	141482540	5820	5820	5820	5820	0
227	20240417	154100	141482540	5820	5820	5820	5820	0
228	20240417	154000	141482540	5820	5820	5820	5820	0
229	20240417	153900	141482540	5820	5820	5820	5820	0
230	20240417	153800	141482540	5820	5820	5820	5820	0
231	20240417	153700	141482540	5820	5820	5820	5820	0
232	20240417	153600	141482540	5820	5820	5820	5820	0
233	20240417	153500	141482540	5820	5820	5820	5820	0
234	20240417	153400	141482540	5820	5820	5820	5820	0
235	20240417	153300	141482540	5820	5820	5820	5820	0
236	20240417	153200	141482540	5820	5820	5820	5820	0
237	20240417	153100	141482540	5820	5820	5820	5820	0
238	20240417	153000	141482540	5820	5820	5820	5820	2843
239	20240417	152900	124936280	5890	5890	5890	5890	0
240	20240417	152800	124936280	5890	5890	5890	5890	0
241	20240417	152700	124936280	5890	5890	5890	5890	0
242	20240417	152600	124936280	5890	5890	5890	5890	0
243	20240417	152500	124936280	5890	5890	5890	5890	0
244	20240417	152400	124936280	5890	5890	5890	5890	0
245	20240417	152300	124936280	5890	5890	5890	5890	0
246	20240417	152200	124936280	5890	5890	5890	5890	0
247	20240417	152100	124936280	5890	5890	5890	5890	0
248	20240417	152000	124936280	5890	5890	5890	5890	0
249	20240417	151900	124936280	5890	5870	5890	5870	139
250	20240417	151800	124118990	5870	5870	5870	5870	0
251	20240417	151700	124118990	5870	5870	5870	5870	0
252	20240417	151600	124118990	5870	5870	5870	5870	1
253	20240417	151500	124113120	5870	5870	5870	5870	83
254	20240417	151400	123625910	5860	5860	5860	5860	472
255	20240417	151300	120859990	5870	5870	5870	5870	0
256	20240417	151200	120859990	5870	5870	5870	5870	300
257	20240417	151100	119098990	5870	5880	5880	5870	71
258	20240417	151000	118681560	5880	5880	5880	5880	156
259	20240417	150900	117764280	5860	5860	5860	5860	0
260	20240417	150800	117764280	5860	5870	5870	5860	110
261	20240417	150700	117118630	5870	5890	5900	5870	47
262	20240417	150600	116842370	5880	5880	5880	5880	11
263	20240417	150500	116777690	5880	5880	5880	5880	0
264	20240417	150400	116777690	5880	5890	5900	5880	12
265	20240417	150300	116707100	5880	5880	5880	5880	20
266	20240417	150200	116589500	5860	5860	5860	5860	0
267	20240417	150100	116589500	5860	5860	5860	5860	0
268	20240417	150000	116589500	5860	5880	5880	5860	1000
269	20240417	145900	110727600	5880	5880	5880	5880	0
270	20240417	145800	110727600	5880	5880	5880	5880	0
271	20240417	145700	110727600	5880	5880	5880	5880	0
272	20240417	145600	110727600	5880	5880	5880	5880	0
273	20240417	145500	110727600	5880	5880	5880	5880	56
274	20240417	145400	110398320	5880	5880	5880	5880	0
275	20240417	145300	110398320	5880	5900	5900	5880	609
276	20240417	145200	106816100	5900	5900	5900	5900	16
277	20240417	145100	106721700	5900	5900	5900	5900	24
278	20240417	145000	106580100	5890	5900	5900	5890	242
279	20240417	144900	105152400	5920	5920	5920	5920	0
280	20240417	144800	105152400	5920	5920	5920	5920	0
281	20240417	144700	105152400	5920	5920	5920	5920	0
282	20240417	144600	105152400	5920	5920	5920	5920	0
283	20240417	144500	105152400	5920	5920	5920	5920	0
284	20240417	144400	105152400	5920	5920	5920	5920	0
285	20240417	144300	105152400	5920	5920	5920	5920	2
286	20240417	144200	105140560	5930	5930	5930	5930	0
287	20240417	144100	105140560	5930	5930	5930	5930	0
288	20240417	144000	105140560	5930	5930	5930	5930	0
289	20240417	143900	105140560	5930	5930	5930	5930	0
290	20240417	143800	105140560	5930	5930	5930	5930	1
291	20240417	143700	105134630	5900	5900	5900	5900	0
292	20240417	143600	105134630	5900	5900	5900	5900	0
293	20240417	143500	105134630	5900	5900	5900	5900	0
294	20240417	143400	105134630	5900	5900	5900	5900	0
295	20240417	143300	105134630	5900	5900	5900	5900	0
296	20240417	143200	105134630	5900	5900	5900	5900	225
297	20240417	143100	103807130	5930	5930	5930	5930	0
298	20240417	143000	103807130	5930	5930	5930	5930	0
299	20240417	142900	103807130	5930	5930	5930	5930	0
300	20240417	142800	103807130	5930	5930	5930	5930	0
301	20240417	142700	103807130	5930	5930	5930	5930	1
302	20240417	142600	103801200	5890	5890	5890	5890	0
303	20240417	142500	103801200	5890	5890	5890	5890	0
304	20240417	142400	103801200	5890	5890	5890	5890	0
305	20240417	142300	103801200	5890	5890	5890	5890	10
306	20240417	142200	103742300	5940	5940	5940	5940	0
307	20240417	142100	103742300	5940	5940	5940	5940	0
308	20240417	142000	103742300	5940	5940	5940	5940	0
309	20240417	141900	103742300	5940	5940	5940	5940	0
310	20240417	141800	103742300	5940	5940	5940	5940	0
311	20240417	141700	103742300	5940	5940	5940	5940	0
312	20240417	141600	103742300	5940	5940	5940	5940	0
313	20240417	141500	103742300	5940	5940	5940	5940	0
314	20240417	141400	103742300	5940	5940	5940	5940	0
315	20240417	141300	103742300	5940	5940	5940	5940	0
316	20240417	141200	103742300	5940	5920	5940	5920	691
317	20240417	141100	99642580	5930	5930	5930	5930	0
318	20240417	141000	99642580	5930	5930	5930	5930	0
319	20240417	140900	99642580	5930	5930	5930	5930	0
320	20240417	140800	99642580	5930	5930	5930	5930	0
321	20240417	140700	99642580	5930	5930	5930	5930	145
322	20240417	140600	98782730	5930	5930	5930	5930	0
323	20240417	140500	98782730	5930	5910	5930	5910	7
324	20240417	140400	98741330	5910	5910	5910	5910	0
325	20240417	140300	98741330	5910	5910	5910	5910	0
326	20240417	140200	98741330	5910	5900	5910	5900	355
327	20240417	140100	96643940	5900	5900	5900	5900	1
328	20240417	140000	96638040	5890	5890	5890	5890	45
329	20240417	135900	96372990	5880	5880	5880	5880	0
330	20240417	135800	96372990	5880	5880	5880	5880	0
331	20240417	135700	96372990	5880	5880	5880	5880	10
332	20240417	135600	96314190	5880	5880	5880	5880	0
333	20240417	135500	96314190	5880	5880	5880	5880	0
334	20240417	135400	96314190	5880	5880	5880	5880	1
335	20240417	135300	96308310	5890	5890	5890	5890	0
336	20240417	135200	96308310	5890	5890	5890	5890	0
337	20240417	135100	96308310	5890	5890	5890	5890	0
338	20240417	135000	96308310	5890	5890	5890	5890	0
339	20240417	134900	96308310	5890	5890	5890	5890	0
340	20240417	134800	96308310	5890	5890	5890	5890	0
341	20240417	134700	96308310	5890	5890	5890	5890	3
342	20240417	134600	96290640	5890	5890	5890	5890	0
343	20240417	134500	96290640	5890	5890	5890	5890	0
344	20240417	134400	96290640	5890	5890	5890	5890	7
345	20240417	134300	96249410	5880	5880	5880	5880	0
346	20240417	134200	96249410	5880	5880	5880	5880	54
347	20240417	134100	95931890	5880	5880	5880	5880	2
348	20240417	134000	95920130	5880	5880	5880	5880	4
349	20240417	133900	95896610	5880	5880	5880	5880	51
350	20240417	133800	95596730	5880	5880	5880	5880	1
351	20240417	133700	95590850	5880	5880	5880	5880	0
352	20240417	133600	95590850	5880	5880	5880	5880	10
353	20240417	133500	95532050	5880	5880	5880	5880	2
354	20240417	133400	95520290	5880	5880	5880	5880	8
355	20240417	133300	95473250	5880	5880	5880	5880	0
356	20240417	133200	95473250	5880	5880	5880	5880	0
357	20240417	133100	95473250	5880	5880	5880	5880	0
358	20240417	133000	95473250	5880	5880	5880	5880	0
359	20240417	132900	95473250	5880	5880	5880	5880	49
360	20240417	132800	95185130	5880	5880	5880	5880	0
361	20240417	132700	95185130	5880	5880	5880	5880	0
362	20240417	132600	95185130	5880	5880	5880	5880	0
363	20240417	132500	95185130	5880	5870	5880	5870	26
364	20240417	132400	95032410	5880	5880	5880	5880	126
365	20240417	132300	94291530	5890	5890	5890	5890	0
366	20240417	132200	94291530	5890	5890	5890	5890	0
367	20240417	132100	94291530	5890	5890	5890	5890	10
368	20240417	132000	94232630	5890	5890	5890	5890	0
369	20240417	131900	94232630	5890	5890	5890	5890	0
370	20240417	131800	94232630	5890	5890	5890	5890	0
371	20240417	131700	94232630	5890	5890	5890	5890	0
372	20240417	131600	94232630	5890	5890	5890	5890	0
373	20240417	131500	94232630	5890	5890	5890	5890	32
374	20240417	131400	94044150	5890	5890	5890	5890	7
375	20240417	131300	94002920	5890	5890	5890	5890	0
376	20240417	131200	94002920	5890	5890	5890	5890	16
377	20240417	131100	93908680	5880	5880	5880	5880	0
378	20240417	131000	93908680	5880	5880	5880	5880	400
379	20240417	130900	91556680	5890	5890	5890	5890	0
380	20240417	130800	91556680	5890	5890	5890	5890	0
381	20240417	130700	91556680	5890	5890	5890	5890	0
382	20240417	130600	91556680	5890	5890	5890	5890	0
383	20240417	130500	91556680	5890	5890	5890	5890	343
384	20240417	130400	89536410	5890	5890	5890	5890	0
385	20240417	130300	89536410	5890	5890	5890	5890	0
386	20240417	130200	89536410	5890	5890	5890	5890	10
387	20240417	130100	89477510	5890	5890	5890	5890	0
388	20240417	130000	89477510	5890	5890	5890	5890	0
389	20240417	125900	89477510	5890	5890	5890	5890	0
390	20240417	125800	89477510	5890	5890	5890	5890	0
391	20240417	125700	89477510	5890	5890	5890	5890	0
392	20240417	125600	89477510	5890	5890	5890	5890	0
393	20240417	125500	89477510	5890	5890	5890	5890	0
394	20240417	125400	89477510	5890	5890	5890	5890	81
395	20240417	125300	89000420	5900	5900	5900	5900	0
396	20240417	125200	89000420	5900	5900	5900	5900	0
397	20240417	125100	89000420	5900	5900	5900	5900	0
398	20240417	125000	89000420	5900	5900	5900	5900	0
399	20240417	124900	89000420	5900	5900	5900	5900	22
400	20240417	124800	88870620	5910	5910	5910	5910	0
401	20240417	124700	88870620	5910	5910	5910	5910	0
402	20240417	124600	88870620	5910	5910	5910	5910	0
403	20240417	124500	88870620	5910	5910	5910	5910	0
404	20240417	124400	88870620	5910	5910	5910	5910	0
405	20240417	124300	88870620	5910	5910	5910	5910	0
406	20240417	124200	88870620	5910	5910	5910	5910	0
407	20240417	124100	88870620	5910	5910	5910	5910	0
408	20240417	124000	88870620	5910	5910	5910	5910	0
409	20240417	123900	88870620	5910	5910	5910	5910	50
410	20240417	123800	88575120	5910	5910	5910	5910	0
411	20240417	123700	88575120	5910	5910	5910	5910	0
412	20240417	123600	88575120	5910	5910	5910	5910	0
413	20240417	123500	88575120	5910	5910	5910	5910	0
414	20240417	123400	88575120	5910	5910	5910	5910	0
415	20240417	123300	88575120	5910	5910	5910	5910	0
416	20240417	123200	88575120	5910	5910	5910	5910	2
417	20240417	123100	88563300	5910	5910	5910	5910	0
418	20240417	123000	88563300	5910	5910	5910	5910	0
419	20240417	122900	88563300	5910	5910	5910	5910	0
420	20240417	122800	88563300	5910	5910	5910	5910	0
421	20240417	122700	88563300	5910	5910	5910	5910	8
422	20240417	122600	88516020	5910	5910	5910	5910	10
423	20240417	122500	88456920	5910	5910	5910	5910	0
424	20240417	122400	88456920	5910	5910	5910	5910	0
425	20240417	122300	88456920	5910	5910	5910	5910	0
426	20240417	122200	88456920	5910	5910	5910	5910	0
427	20240417	122100	88456920	5910	5910	5910	5910	0
428	20240417	122000	88456920	5910	5910	5910	5910	1
429	20240417	121900	88451010	5880	5880	5880	5880	0
430	20240417	121800	88451010	5880	5880	5880	5880	0
431	20240417	121700	88451010	5880	5880	5880	5880	0
432	20240417	121600	88451010	5880	5890	5890	5880	675
433	20240417	121500	84479000	5900	5900	5900	5900	0
434	20240417	121400	84479000	5900	5900	5900	5900	0
435	20240417	121300	84479000	5900	5900	5900	5900	0
436	20240417	121200	84479000	5900	5900	5900	5900	26
437	20240417	121100	84325600	5880	5880	5880	5880	0
438	20240417	121000	84325600	5880	5880	5880	5880	0
439	20240417	120900	84325600	5880	5880	5880	5880	0
440	20240417	120800	84325600	5880	5880	5880	5880	0
441	20240417	120700	84325600	5880	5880	5880	5880	0
442	20240417	120600	84325600	5880	5880	5880	5880	0
443	20240417	120500	84325600	5880	5880	5880	5880	0
444	20240417	120400	84325600	5880	5880	5880	5880	0
445	20240417	120300	84325600	5880	5880	5880	5880	0
446	20240417	120200	84325600	5880	5880	5880	5880	0
447	20240417	120100	84325600	5880	5880	5880	5880	0
448	20240417	120000	84325600	5880	5880	5880	5880	0
449	20240417	115900	84325600	5880	5880	5880	5880	0
450	20240417	115800	84325600	5880	5880	5880	5880	0
451	20240417	115700	84325600	5880	5880	5880	5880	0
452	20240417	115600	84325600	5880	5880	5880	5880	0
453	20240417	115500	84325600	5880	5900	5900	5880	195
454	20240417	115400	83177140	5900	5900	5900	5900	0
455	20240417	115300	83177140	5900	5900	5900	5900	0
456	20240417	115200	83177140	5900	5900	5900	5900	0
457	20240417	115100	83177140	5900	5900	5900	5900	0
458	20240417	115000	83177140	5900	5900	5900	5900	0
459	20240417	114900	83177140	5900	5900	5900	5900	0
460	20240417	114800	83177140	5900	5900	5900	5900	0
461	20240417	114700	83177140	5900	5900	5900	5900	0
462	20240417	114600	83177140	5900	5900	5900	5900	0
463	20240417	114500	83177140	5900	5900	5900	5900	0
464	20240417	114400	83177140	5900	5900	5900	5900	0
465	20240417	114300	83177140	5900	5900	5900	5900	0
466	20240417	114200	83177140	5900	5900	5900	5900	0
467	20240417	114100	83177140	5900	5900	5900	5900	0
468	20240417	114000	83177140	5900	5900	5900	5900	0
469	20240417	113900	83177140	5900	5900	5900	5900	0
470	20240417	113800	83177140	5900	5900	5900	5900	0
471	20240417	113700	83177140	5900	5900	5900	5900	0
472	20240417	113600	83177140	5900	5900	5900	5900	0
473	20240417	113500	83177140	5900	5900	5900	5900	0
474	20240417	113400	83177140	5900	5900	5900	5900	0
475	20240417	113300	83177140	5900	5900	5900	5900	0
476	20240417	113200	83177140	5900	5900	5900	5900	0
477	20240417	113100	83177140	5900	5900	5900	5900	0
478	20240417	113000	83177140	5900	5900	5900	5900	0
479	20240417	112900	83177140	5900	5900	5900	5900	301
480	20240417	112800	81401240	5920	5920	5920	5920	1
481	20240417	112700	81395320	5910	5910	5910	5910	0
482	20240417	112600	81395320	5910	5910	5910	5910	0
483	20240417	112500	81395320	5910	5910	5910	5910	0
484	20240417	112400	81395320	5910	5910	5910	5910	0
485	20240417	112300	81395320	5910	5910	5910	5910	15
486	20240417	112200	81306670	5910	5910	5910	5910	26
487	20240417	112100	81153010	5900	5900	5900	5900	0
488	20240417	112000	81153010	5900	5900	5900	5900	26
489	20240417	111900	80999610	5890	5890	5890	5890	0
490	20240417	111800	80999610	5890	5900	5900	5890	994
491	20240417	111700	75144870	5900	5900	5900	5900	31
492	20240417	111600	74961970	5900	5910	5910	5900	130
493	20240417	111500	74194960	5910	5910	5910	5910	2
494	20240417	111400	74183140	5890	5890	5890	5890	0
495	20240417	111300	74183140	5890	5890	5890	5890	0
496	20240417	111200	74183140	5890	5890	5890	5890	0
497	20240417	111100	74183140	5890	5890	5890	5890	0
498	20240417	111000	74183140	5890	5890	5890	5890	0
499	20240417	110900	74183140	5890	5890	5890	5890	0
500	20240417	110800	74183140	5890	5890	5890	5890	0
501	20240417	110700	74183140	5890	5890	5890	5890	0
502	20240417	110600	74183140	5890	5890	5890	5890	96
503	20240417	110500	73617700	5900	5900	5900	5900	100
504	20240417	110400	73027700	5910	5910	5910	5910	0
505	20240417	110300	73027700	5910	5910	5910	5910	0
506	20240417	110200	73027700	5910	5910	5910	5910	0
507	20240417	110100	73027700	5910	5910	5910	5910	0
508	20240417	110000	73027700	5910	5900	5910	5900	2
509	20240417	105900	73015890	5890	5890	5890	5890	0
510	20240417	105800	73015890	5890	5890	5890	5890	0
511	20240417	105700	73015890	5890	5890	5890	5890	0
512	20240417	105600	73015890	5890	5890	5890	5890	0
513	20240417	105500	73015890	5890	5890	5890	5890	195
514	20240417	105400	71867340	5900	5900	5900	5900	1
515	20240417	105300	71861440	5900	5900	5900	5900	0
516	20240417	105200	71861440	5900	5900	5900	5900	0
517	20240417	105100	71861440	5900	5900	5900	5900	0
518	20240417	105000	71861440	5900	5900	5900	5900	0
519	20240417	104900	71861440	5900	5900	5900	5900	0
520	20240417	104800	71861440	5900	5900	5900	5900	0
521	20240417	104700	71861440	5900	5910	5910	5900	162
522	20240417	104600	70905630	5920	5920	5920	5920	1
523	20240417	104500	70899710	5920	5920	5920	5920	0
524	20240417	104400	70899710	5920	5920	5920	5920	0
525	20240417	104300	70899710	5920	5920	5920	5920	1
526	20240417	104200	70893790	5900	5900	5900	5900	0
527	20240417	104100	70893790	5900	5900	5900	5900	0
528	20240417	104000	70893790	5900	5900	5900	5900	144
529	20240417	103900	70044190	5910	5910	5910	5910	0
530	20240417	103800	70044190	5910	5910	5910	5910	0
531	20240417	103700	70044190	5910	5910	5910	5910	0
532	20240417	103600	70044190	5910	5910	5910	5910	0
533	20240417	103500	70044190	5910	5910	5910	5910	0
534	20240417	103400	70044190	5910	5910	5910	5910	0
535	20240417	103300	70044190	5910	5910	5910	5910	6
536	20240417	103200	70008730	5910	5910	5910	5910	0
537	20240417	103100	70008730	5910	5910	5910	5910	0
538	20240417	103000	70008730	5910	5910	5910	5910	0
539	20240417	102900	70008730	5910	5910	5910	5910	0
540	20240417	102800	70008730	5910	5910	5910	5910	0
541	20240417	102700	70008730	5910	5910	5910	5910	0
542	20240417	102600	70008730	5910	5910	5910	5910	90
543	20240417	102500	69476830	5910	5910	5910	5910	0
544	20240417	102400	69476830	5910	5910	5910	5910	20
545	20240417	102300	69358630	5910	5910	5910	5910	100
546	20240417	102200	68767630	5910	5910	5910	5910	111
547	20240417	102100	68111620	5910	5910	5910	5910	2
548	20240417	102000	68099800	5910	5910	5910	5910	1
549	20240417	101900	68093890	5910	5910	5910	5910	200
550	20240417	101800	66911890	5890	5890	5890	5890	0
551	20240417	101700	66911890	5890	5900	5900	5890	11
552	20240417	101600	66847080	5890	5890	5890	5890	0
553	20240417	101500	66847080	5890	5890	5890	5890	1000
554	20240417	101400	60957080	5890	5890	5890	5890	0
555	20240417	101300	60957080	5890	5890	5890	5890	0
556	20240417	101200	60957080	5890	5890	5890	5890	0
557	20240417	101100	60957080	5890	5890	5890	5890	268
558	20240417	101000	59378560	5900	5900	5900	5900	46
559	20240417	100900	59107160	5940	5940	5940	5940	30
560	20240417	100800	58928960	5890	5890	5890	5890	0
561	20240417	100700	58928960	5890	5890	5890	5890	0
562	20240417	100600	58928960	5890	5890	5890	5890	0
563	20240417	100500	58928960	5890	5890	5890	5890	0
564	20240417	100400	58928960	5890	5890	5890	5890	0
565	20240417	100300	58928960	5890	5890	5890	5890	0
566	20240417	100200	58928960	5890	5910	5910	5890	4864
567	20240417	100100	30214320	5940	5940	5940	5940	1
568	20240417	100000	30208380	5920	5920	5920	5920	6
569	20240417	095900	30172860	5920	5920	5920	5920	0
570	20240417	095800	30172860	5920	5920	5920	5920	11
571	20240417	095700	30107740	5920	5920	5920	5920	1
572	20240417	095600	30101820	5910	5910	5910	5910	0
573	20240417	095500	30101820	5910	5910	5910	5910	0
574	20240417	095400	30101820	5910	5910	5910	5910	0
575	20240417	095300	30101820	5910	5910	5910	5910	0
576	20240417	095200	30101820	5910	5910	5910	5910	0
577	20240417	095100	30101820	5910	5910	5910	5910	0
578	20240417	095000	30101820	5910	5920	5920	5910	180
579	20240417	094900	29037260	5950	5950	5950	5950	0
580	20240417	094800	29037260	5950	5950	5950	5950	0
581	20240417	094700	29037260	5950	5950	5950	5950	0
582	20240417	094600	29037260	5950	5950	5950	5950	2
583	20240417	094500	29025360	5910	5910	5910	5910	0
584	20240417	094400	29025360	5910	5910	5910	5910	0
585	20240417	094300	29025360	5910	5910	5910	5910	0
586	20240417	094200	29025360	5910	5910	5910	5910	0
587	20240417	094100	29025360	5910	5910	5910	5910	0
588	20240417	094000	29025360	5910	5910	5910	5910	0
589	20240417	093900	29025360	5910	5910	5910	5910	147
590	20240417	093800	28156590	5940	5940	5940	5940	200
591	20240417	093700	26968590	5940	5940	5940	5940	0
592	20240417	093600	26968590	5940	5940	5940	5940	0
593	20240417	093500	26968590	5940	5940	5940	5940	0
594	20240417	093400	26968590	5940	5940	5940	5940	7
595	20240417	093300	26927010	5940	5920	5940	5920	90
596	20240417	093200	26393770	5920	5920	5920	5920	1
597	20240417	093100	26387850	5910	5910	5910	5910	0
598	20240417	093000	26387850	5910	5910	5910	5910	100
599	20240417	092900	25796850	5910	5910	5910	5910	0
600	20240417	092800	25796850	5910	5910	5910	5910	0
601	20240417	092700	25796850	5910	5910	5910	5910	0
602	20240417	092600	25796850	5910	5910	5910	5910	0
603	20240417	092500	25796850	5910	5910	5910	5910	0
604	20240417	092400	25796850	5910	5910	5910	5910	14
605	20240417	092300	25714110	5920	5920	5920	5920	0
606	20240417	092200	25714110	5920	5920	5920	5920	175
607	20240417	092100	24678110	5920	5920	5920	5920	0
608	20240417	092000	24678110	5920	5920	5920	5920	40
609	20240417	091900	24441310	5920	5920	5920	5920	0
610	20240417	091800	24441310	5920	5920	5920	5920	0
611	20240417	091700	24441310	5920	5910	5920	5910	1126
612	20240417	091600	17777350	5900	5900	5900	5900	0
613	20240417	091500	17777350	5900	5900	5900	5900	1000
614	20240417	091400	11877350	5940	5940	5940	5940	5
615	20240417	091300	11847650	5900	5900	5900	5900	0
616	20240417	091200	11847650	5900	5900	5900	5900	54
617	20240417	091100	11529050	5900	5900	5900	5900	60
618	20240417	091000	11175050	5950	5950	5950	5950	0
619	20240417	090900	11175050	5950	5950	5950	5950	0
620	20240417	090800	11175050	5950	5950	5950	5950	0
621	20240417	090700	11175050	5950	5950	5950	5950	2
622	20240417	090600	11163150	5970	5970	5970	5970	0
623	20240417	090500	11163150	5970	5970	5970	5970	0
624	20240417	090400	11163150	5970	5970	5970	5970	0
625	20240417	090300	11163150	5970	5940	5970	5940	800
626	20240417	090200	6402150	5970	5970	5970	5970	0
627	20240417	090100	6402150	5970	5880	5980	5880	111
628	20240417	090000	5748780	5980	5860	5980	5860	981