KissMeData/221840/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	202100	21924905	2255	2255	2255	2255	15
3	20240417	202000	21924905	2255	2255	2255	2255	0
4	20240417	201900	21924905	2255	2255	2255	2255	0
5	20240417	201800	21924905	2255	2255	2255	2255	0
6	20240417	201700	21924905	2255	2255	2255	2255	0
7	20240417	201600	21924905	2255	2255	2255	2255	0
8	20240417	201500	21924905	2255	2255	2255	2255	0
9	20240417	201400	21924905	2255	2255	2255	2255	0
10	20240417	201300	21924905	2255	2255	2255	2255	0
11	20240417	201200	21924905	2255	2255	2255	2255	0
12	20240417	201100	21924905	2255	2255	2255	2255	0
13	20240417	201000	21924905	2255	2255	2255	2255	0
14	20240417	200900	21924905	2255	2255	2255	2255	0
15	20240417	200800	21924905	2255	2255	2255	2255	0
16	20240417	200700	21924905	2255	2255	2255	2255	0
17	20240417	200600	21924905	2255	2255	2255	2255	0
18	20240417	200500	21924905	2255	2255	2255	2255	0
19	20240417	200400	21924905	2255	2255	2255	2255	0
20	20240417	200300	21924905	2255	2255	2255	2255	0
21	20240417	200200	21924905	2255	2255	2255	2255	0
22	20240417	200100	21924905	2255	2255	2255	2255	0
23	20240417	200000	21924905	2255	2255	2255	2255	0
24	20240417	195900	21924905	2255	2255	2255	2255	0
25	20240417	195800	21924905	2255	2255	2255	2255	0
26	20240417	195700	21924905	2255	2255	2255	2255	0
27	20240417	195600	21924905	2255	2255	2255	2255	0
28	20240417	195500	21924905	2255	2255	2255	2255	0
29	20240417	195400	21924905	2255	2255	2255	2255	0
30	20240417	195300	21924905	2255	2255	2255	2255	0
31	20240417	195200	21924905	2255	2255	2255	2255	0
32	20240417	195100	21924905	2255	2255	2255	2255	15
33	20240417	195000	21924905	2255	2255	2255	2255	0
34	20240417	194900	21924905	2255	2255	2255	2255	0
35	20240417	194800	21924905	2255	2255	2255	2255	0
36	20240417	194700	21924905	2255	2255	2255	2255	0
37	20240417	194600	21924905	2255	2255	2255	2255	0
38	20240417	194500	21924905	2255	2255	2255	2255	0
39	20240417	194400	21924905	2255	2255	2255	2255	0
40	20240417	194300	21924905	2255	2255	2255	2255	0
41	20240417	194200	21924905	2255	2255	2255	2255	0
42	20240417	194100	21924905	2255	2255	2255	2255	0
43	20240417	194000	21924905	2255	2255	2255	2255	0
44	20240417	193900	21924905	2255	2255	2255	2255	0
45	20240417	193800	21924905	2255	2255	2255	2255	0
46	20240417	193700	21924905	2255	2255	2255	2255	0
47	20240417	193600	21924905	2255	2255	2255	2255	0
48	20240417	193500	21924905	2255	2255	2255	2255	0
49	20240417	193400	21924905	2255	2255	2255	2255	0
50	20240417	193300	21924905	2255	2255	2255	2255	0
51	20240417	193200	21924905	2255	2255	2255	2255	0
52	20240417	193100	21924905	2255	2255	2255	2255	0
53	20240417	193000	21924905	2255	2255	2255	2255	0
54	20240417	192900	21924905	2255	2255	2255	2255	0
55	20240417	192800	21924905	2255	2255	2255	2255	0
56	20240417	192700	21924905	2255	2255	2255	2255	0
57	20240417	192600	21924905	2255	2255	2255	2255	0
58	20240417	192500	21924905	2255	2255	2255	2255	0
59	20240417	192400	21924905	2255	2255	2255	2255	0
60	20240417	192300	21924905	2255	2255	2255	2255	0
61	20240417	192200	21924905	2255	2255	2255	2255	0
62	20240417	192100	21924905	2255	2255	2255	2255	15
63	20240417	192000	21924905	2255	2255	2255	2255	0
64	20240417	191900	21924905	2255	2255	2255	2255	0
65	20240417	191800	21924905	2255	2255	2255	2255	0
66	20240417	191700	21924905	2255	2255	2255	2255	0
67	20240417	191600	21924905	2255	2255	2255	2255	0
68	20240417	191500	21924905	2255	2255	2255	2255	0
69	20240417	191400	21924905	2255	2255	2255	2255	0
70	20240417	191300	21924905	2255	2255	2255	2255	0
71	20240417	191200	21924905	2255	2255	2255	2255	0
72	20240417	191100	21924905	2255	2255	2255	2255	0
73	20240417	191000	21924905	2255	2255	2255	2255	0
74	20240417	190900	21924905	2255	2255	2255	2255	0
75	20240417	190800	21924905	2255	2255	2255	2255	0
76	20240417	190700	21924905	2255	2255	2255	2255	0
77	20240417	190600	21924905	2255	2255	2255	2255	0
78	20240417	190500	21924905	2255	2255	2255	2255	0
79	20240417	190400	21924905	2255	2255	2255	2255	0
80	20240417	190300	21924905	2255	2255	2255	2255	0
81	20240417	190200	21924905	2255	2255	2255	2255	0
82	20240417	190100	21924905	2255	2255	2255	2255	0
83	20240417	190000	21924905	2255	2255	2255	2255	0
84	20240417	185900	21924905	2255	2255	2255	2255	0
85	20240417	185800	21924905	2255	2255	2255	2255	0
86	20240417	185700	21924905	2255	2255	2255	2255	0
87	20240417	185600	21924905	2255	2255	2255	2255	0
88	20240417	185500	21924905	2255	2255	2255	2255	0
89	20240417	185400	21924905	2255	2255	2255	2255	0
90	20240417	185300	21924905	2255	2255	2255	2255	0
91	20240417	185200	21924905	2255	2255	2255	2255	0
92	20240417	185100	21924905	2255	2255	2255	2255	15
93	20240417	185000	21924905	2255	2255	2255	2255	0
94	20240417	184900	21924905	2255	2255	2255	2255	0
95	20240417	184800	21924905	2255	2255	2255	2255	0
96	20240417	184700	21924905	2255	2255	2255	2255	0
97	20240417	184600	21924905	2255	2255	2255	2255	0
98	20240417	184500	21924905	2255	2255	2255	2255	0
99	20240417	184400	21924905	2255	2255	2255	2255	0
100	20240417	184300	21924905	2255	2255	2255	2255	0
101	20240417	184200	21924905	2255	2255	2255	2255	0
102	20240417	184100	21924905	2255	2255	2255	2255	0
103	20240417	184000	21924905	2255	2255	2255	2255	0
104	20240417	183900	21924905	2255	2255	2255	2255	0
105	20240417	183800	21924905	2255	2255	2255	2255	0
106	20240417	183700	21924905	2255	2255	2255	2255	0
107	20240417	183600	21924905	2255	2255	2255	2255	0
108	20240417	183500	21924905	2255	2255	2255	2255	0
109	20240417	183400	21924905	2255	2255	2255	2255	0
110	20240417	183300	21924905	2255	2255	2255	2255	0
111	20240417	183200	21924905	2255	2255	2255	2255	0
112	20240417	183100	21924905	2255	2255	2255	2255	0
113	20240417	183000	21924905	2255	2255	2255	2255	0
114	20240417	182900	21924905	2255	2255	2255	2255	0
115	20240417	182800	21924905	2255	2255	2255	2255	0
116	20240417	182700	21924905	2255	2255	2255	2255	0
117	20240417	182600	21924905	2255	2255	2255	2255	0
118	20240417	182500	21924905	2255	2255	2255	2255	0
119	20240417	182400	21924905	2255	2255	2255	2255	0
120	20240417	182300	21924905	2255	2255	2255	2255	0
121	20240417	182200	21924905	2255	2255	2255	2255	0
122	20240417	182100	21924905	2255	2255	2255	2255	15
123	20240417	182000	21924905	2255	2255	2255	2255	0
124	20240417	181900	21924905	2255	2255	2255	2255	0
125	20240417	181800	21924905	2255	2255	2255	2255	0
126	20240417	181700	21924905	2255	2255	2255	2255	0
127	20240417	181600	21924905	2255	2255	2255	2255	0
128	20240417	181500	21924905	2255	2255	2255	2255	0
129	20240417	181400	21924905	2255	2255	2255	2255	0
130	20240417	181300	21924905	2255	2255	2255	2255	0
131	20240417	181200	21924905	2255	2255	2255	2255	0
132	20240417	181100	21924905	2255	2255	2255	2255	0
133	20240417	181000	21924905	2255	2255	2255	2255	0
134	20240417	180900	21924905	2255	2255	2255	2255	0
135	20240417	180800	21924905	2255	2255	2255	2255	0
136	20240417	180700	21924905	2255	2255	2255	2255	0
137	20240417	180600	21924905	2255	2255	2255	2255	0
138	20240417	180500	21924905	2255	2255	2255	2255	0
139	20240417	180400	21924905	2255	2255	2255	2255	0
140	20240417	180300	21924905	2255	2255	2255	2255	0
141	20240417	180200	21924905	2255	2255	2255	2255	0
142	20240417	180100	21924905	2255	2255	2255	2255	0
143	20240417	180000	21924905	2255	2255	2255	2255	0
144	20240417	175900	21924905	2255	2255	2255	2255	0
145	20240417	175800	21924905	2255	2255	2255	2255	0
146	20240417	175700	21924905	2255	2255	2255	2255	0
147	20240417	175600	21924905	2255	2255	2255	2255	0
148	20240417	175500	21924905	2255	2255	2255	2255	0
149	20240417	175400	21924905	2255	2255	2255	2255	0
150	20240417	175300	21924905	2255	2255	2255	2255	0
151	20240417	175200	21924905	2255	2255	2255	2255	0
152	20240417	175100	21924905	2255	2255	2255	2255	15
153	20240417	175000	21924905	2255	2255	2255	2255	0
154	20240417	174900	21924905	2255	2255	2255	2255	0
155	20240417	174800	21924905	2255	2255	2255	2255	0
156	20240417	174700	21924905	2255	2255	2255	2255	0
157	20240417	174600	21924905	2255	2255	2255	2255	0
158	20240417	174500	21924905	2255	2255	2255	2255	0
159	20240417	174400	21924905	2255	2255	2255	2255	0
160	20240417	174300	21924905	2255	2255	2255	2255	0
161	20240417	174200	21924905	2255	2255	2255	2255	0
162	20240417	174100	21924905	2255	2255	2255	2255	0
163	20240417	174000	21924905	2255	2255	2255	2255	0
164	20240417	173900	21924905	2255	2255	2255	2255	0
165	20240417	173800	21924905	2255	2255	2255	2255	0
166	20240417	173700	21924905	2255	2255	2255	2255	0
167	20240417	173600	21924905	2255	2255	2255	2255	0
168	20240417	173500	21924905	2255	2255	2255	2255	0
169	20240417	173400	21924905	2255	2255	2255	2255	0
170	20240417	173300	21924905	2255	2255	2255	2255	0
171	20240417	173200	21924905	2255	2255	2255	2255	0
172	20240417	173100	21924905	2255	2255	2255	2255	0
173	20240417	173000	21924905	2255	2255	2255	2255	0
174	20240417	172900	21924905	2255	2255	2255	2255	0
175	20240417	172800	21924905	2255	2255	2255	2255	0
176	20240417	172700	21924905	2255	2255	2255	2255	0
177	20240417	172600	21924905	2255	2255	2255	2255	0
178	20240417	172500	21924905	2255	2255	2255	2255	0
179	20240417	172400	21924905	2255	2255	2255	2255	0
180	20240417	172300	21924905	2255	2255	2255	2255	0
181	20240417	172200	21924905	2255	2255	2255	2255	0
182	20240417	172100	21924905	2255	2255	2255	2255	15
183	20240417	172000	21924905	2255	2255	2255	2255	0
184	20240417	171900	21924905	2255	2255	2255	2255	0
185	20240417	171800	21924905	2255	2255	2255	2255	0
186	20240417	171700	21924905	2255	2255	2255	2255	0
187	20240417	171600	21924905	2255	2255	2255	2255	0
188	20240417	171500	21924905	2255	2255	2255	2255	0
189	20240417	171400	21924905	2255	2255	2255	2255	0
190	20240417	171300	21924905	2255	2255	2255	2255	0
191	20240417	171200	21924905	2255	2255	2255	2255	0
192	20240417	171100	21924905	2255	2255	2255	2255	0
193	20240417	171000	21924905	2255	2255	2255	2255	0
194	20240417	170900	21924905	2255	2255	2255	2255	0
195	20240417	170800	21924905	2255	2255	2255	2255	0
196	20240417	170700	21924905	2255	2255	2255	2255	0
197	20240417	170600	21924905	2255	2255	2255	2255	0
198	20240417	170500	21924905	2255	2255	2255	2255	0
199	20240417	170400	21924905	2255	2255	2255	2255	0
200	20240417	170300	21924905	2255	2255	2255	2255	0
201	20240417	170200	21924905	2255	2255	2255	2255	0
202	20240417	170100	21924905	2255	2255	2255	2255	0
203	20240417	170000	21924905	2255	2255	2255	2255	0
204	20240417	165900	21924905	2255	2255	2255	2255	0
205	20240417	165800	21924905	2255	2255	2255	2255	0
206	20240417	165700	21924905	2255	2255	2255	2255	0
207	20240417	165600	21924905	2255	2255	2255	2255	0
208	20240417	165500	21924905	2255	2255	2255	2255	0
209	20240417	165400	21924905	2255	2255	2255	2255	0
210	20240417	165300	21924905	2255	2255	2255	2255	0
211	20240417	165200	21924905	2255	2255	2255	2255	0
212	20240417	165100	21924905	2255	2255	2255	2255	15
213	20240417	165000	21924905	2255	2255	2255	2255	0
214	20240417	164900	21924905	2255	2255	2255	2255	0
215	20240417	164800	21924905	2255	2255	2255	2255	0
216	20240417	164700	21924905	2255	2255	2255	2255	0
217	20240417	164600	21924905	2255	2255	2255	2255	0
218	20240417	164500	21924905	2255	2255	2255	2255	0
219	20240417	164400	21924905	2255	2255	2255	2255	0
220	20240417	164300	21924905	2255	2255	2255	2255	0
221	20240417	164200	21924905	2255	2255	2255	2255	0
222	20240417	164100	21924905	2255	2255	2255	2255	0
223	20240417	164000	21924905	2255	2255	2255	2255	0
224	20240417	163900	21924905	2255	2255	2255	2255	0
225	20240417	163800	21924905	2255	2255	2255	2255	0
226	20240417	163700	21924905	2255	2255	2255	2255	0
227	20240417	163600	21924905	2255	2255	2255	2255	0
228	20240417	163500	21924905	2255	2255	2255	2255	0
229	20240417	163400	21924905	2255	2255	2255	2255	0
230	20240417	163300	21924905	2255	2255	2255	2255	0
231	20240417	163200	21924905	2255	2255	2255	2255	0
232	20240417	163100	21924905	2255	2255	2255	2255	0
233	20240417	163000	21924905	2255	2255	2255	2255	0
234	20240417	162900	21924905	2255	2255	2255	2255	0
235	20240417	162800	21924905	2255	2255	2255	2255	0
236	20240417	162700	21924905	2255	2255	2255	2255	0
237	20240417	162600	21924905	2255	2255	2255	2255	0
238	20240417	162500	21924905	2255	2255	2255	2255	0
239	20240417	162400	21924905	2255	2255	2255	2255	0
240	20240417	162300	21924905	2255	2255	2255	2255	0
241	20240417	162200	21924905	2255	2255	2255	2255	0
242	20240417	162100	21924905	2255	2255	2255	2255	15
243	20240417	162000	21924905	2255	2255	2255	2255	0
244	20240417	161900	21924905	2255	2255	2255	2255	0
245	20240417	161800	21924905	2255	2255	2255	2255	0
246	20240417	161700	21924905	2255	2255	2255	2255	0
247	20240417	161600	21924905	2255	2255	2255	2255	0
248	20240417	161500	21924905	2255	2255	2255	2255	0
249	20240417	161400	21924905	2255	2255	2255	2255	0
250	20240417	161300	21924905	2255	2255	2255	2255	0
251	20240417	161200	21924905	2255	2255	2255	2255	0
252	20240417	161100	21924905	2255	2255	2255	2255	0
253	20240417	161000	21924905	2255	2255	2255	2255	0
254	20240417	160900	21924905	2255	2255	2255	2255	0
255	20240417	160800	21924905	2255	2255	2255	2255	0
256	20240417	160700	21924905	2255	2255	2255	2255	0
257	20240417	160600	21924905	2255	2255	2255	2255	0
258	20240417	160500	21924905	2255	2255	2255	2255	0
259	20240417	160400	21924905	2255	2255	2255	2255	0
260	20240417	160300	21924905	2255	2255	2255	2255	0
261	20240417	160200	21924905	2255	2255	2255	2255	0
262	20240417	160100	21924905	2255	2255	2255	2255	0
263	20240417	160000	21924905	2255	2255	2255	2255	0
264	20240417	155900	21924905	2255	2255	2255	2255	0
265	20240417	155800	21924905	2255	2255	2255	2255	0
266	20240417	155700	21924905	2255	2255	2255	2255	0
267	20240417	155600	21924905	2255	2255	2255	2255	0
268	20240417	155500	21924905	2255	2255	2255	2255	0
269	20240417	155400	21924905	2255	2255	2255	2255	0
270	20240417	155300	21924905	2255	2255	2255	2255	0
271	20240417	155200	21924905	2255	2255	2255	2255	0
272	20240417	155100	21924905	2255	2255	2255	2255	15
273	20240417	155000	21924905	2255	2255	2255	2255	0
274	20240417	154900	21924905	2255	2255	2255	2255	0
275	20240417	154800	21924905	2255	2255	2255	2255	0
276	20240417	154700	21924905	2255	2255	2255	2255	0
277	20240417	154600	21924905	2255	2255	2255	2255	0
278	20240417	154500	21924905	2255	2255	2255	2255	0
279	20240417	154400	21924905	2255	2255	2255	2255	0
280	20240417	154300	21924905	2255	2255	2255	2255	0
281	20240417	154200	21924905	2255	2255	2255	2255	0
282	20240417	154100	21924905	2255	2255	2255	2255	0
283	20240417	154000	21924905	2255	2255	2255	2255	0
284	20240417	153900	21924905	2255	2255	2255	2255	0
285	20240417	153800	21924905	2255	2255	2255	2255	0
286	20240417	153700	21924905	2255	2255	2255	2255	0
287	20240417	153600	21924905	2255	2255	2255	2255	0
288	20240417	153500	21924905	2255	2255	2255	2255	0
289	20240417	153400	21924905	2255	2255	2255	2255	0
290	20240417	153300	21924905	2255	2255	2255	2255	0
291	20240417	153200	21924905	2255	2255	2255	2255	0
292	20240417	153100	21924905	2255	2255	2255	2255	0
293	20240417	153000	21924905	2255	2255	2255	2255	15
294	20240417	152900	21891080	2255	2255	2255	2255	0
295	20240417	152800	21891080	2255	2255	2255	2255	0
296	20240417	152700	21891080	2255	2255	2255	2255	0
297	20240417	152600	21891080	2255	2255	2255	2255	0
298	20240417	152500	21891080	2255	2255	2255	2255	0
299	20240417	152400	21891080	2255	2255	2255	2255	0
300	20240417	152300	21891080	2255	2255	2255	2255	0
301	20240417	152200	21891080	2255	2255	2255	2255	0
302	20240417	152100	21891080	2255	2255	2255	2255	0
303	20240417	152000	21891080	2255	2255	2255	2255	0
304	20240417	151900	21891080	2255	2255	2255	2255	9
305	20240417	151800	21870785	2260	2260	2260	2260	0
306	20240417	151700	21870785	2260	2260	2260	2260	0
307	20240417	151600	21870785	2260	2260	2260	2260	1
308	20240417	151500	21868525	2255	2255	2255	2255	9
309	20240417	151400	21848230	2255	2255	2255	2255	0
310	20240417	151300	21848230	2255	2255	2255	2255	0
311	20240417	151200	21848230	2255	2255	2255	2255	0
312	20240417	151100	21848230	2255	2255	2255	2255	100
313	20240417	151000	21622730	2255	2255	2255	2255	1
314	20240417	150900	21620475	2255	2255	2255	2255	0
315	20240417	150800	21620475	2255	2255	2255	2255	0
316	20240417	150700	21620475	2255	2255	2255	2255	6
317	20240417	150600	21606945	2255	2255	2255	2255	0
318	20240417	150500	21606945	2255	2255	2255	2255	0
319	20240417	150400	21606945	2255	2255	2255	2255	0
320	20240417	150300	21606945	2255	2255	2255	2255	0
321	20240417	150200	21606945	2255	2255	2255	2255	130
322	20240417	150100	21313795	2260	2260	2260	2260	0
323	20240417	150000	21313795	2260	2260	2260	2260	38
324	20240417	145900	21227915	2260	2260	2260	2260	0
325	20240417	145800	21227915	2260	2260	2260	2260	0
326	20240417	145700	21227915	2260	2260	2260	2260	0
327	20240417	145600	21227915	2260	2260	2260	2260	0
328	20240417	145500	21227915	2260	2260	2260	2260	0
329	20240417	145400	21227915	2260	2260	2260	2260	0
330	20240417	145300	21227915	2260	2260	2260	2260	0
331	20240417	145200	21227915	2260	2260	2260	2260	0
332	20240417	145100	21227915	2260	2260	2260	2260	0
333	20240417	145000	21227915	2260	2260	2260	2260	0
334	20240417	144900	21227915	2260	2260	2260	2260	39
335	20240417	144800	21139775	2255	2255	2255	2255	0
336	20240417	144700	21139775	2255	2255	2255	2255	0
337	20240417	144600	21139775	2255	2255	2255	2255	0
338	20240417	144500	21139775	2255	2255	2255	2255	0
339	20240417	144400	21139775	2255	2255	2255	2255	0
340	20240417	144300	21139775	2255	2255	2255	2255	0
341	20240417	144200	21139775	2255	2255	2255	2255	0
342	20240417	144100	21139775	2255	2255	2255	2255	0
343	20240417	144000	21139775	2255	2255	2255	2255	0
344	20240417	143900	21139775	2255	2255	2255	2255	0
345	20240417	143800	21139775	2255	2255	2255	2255	0
346	20240417	143700	21139775	2255	2255	2255	2255	20
347	20240417	143600	21094675	2260	2260	2260	2260	0
348	20240417	143500	21094675	2260	2260	2260	2260	0
349	20240417	143400	21094675	2260	2260	2260	2260	0
350	20240417	143300	21094675	2260	2260	2260	2260	0
351	20240417	143200	21094675	2260	2260	2260	2260	0
352	20240417	143100	21094675	2260	2260	2260	2260	0
353	20240417	143000	21094675	2260	2260	2260	2260	0
354	20240417	142900	21094675	2260	2260	2260	2260	0
355	20240417	142800	21094675	2260	2260	2260	2260	0
356	20240417	142700	21094675	2260	2260	2260	2260	0
357	20240417	142600	21094675	2260	2260	2260	2260	0
358	20240417	142500	21094675	2260	2260	2260	2260	0
359	20240417	142400	21094675	2260	2260	2260	2260	2
360	20240417	142300	21090155	2260	2260	2260	2260	0
361	20240417	142200	21090155	2260	2260	2260	2260	0
362	20240417	142100	21090155	2260	2260	2260	2260	0
363	20240417	142000	21090155	2260	2260	2260	2260	0
364	20240417	141900	21090155	2260	2260	2260	2260	0
365	20240417	141800	21090155	2260	2260	2260	2260	0
366	20240417	141700	21090155	2260	2260	2260	2260	0
367	20240417	141600	21090155	2260	2260	2260	2260	0
368	20240417	141500	21090155	2260	2260	2260	2260	0
369	20240417	141400	21090155	2260	2260	2260	2260	0
370	20240417	141300	21090155	2260	2260	2260	2260	0
371	20240417	141200	21090155	2260	2260	2260	2260	0
372	20240417	141100	21090155	2260	2260	2260	2260	0
373	20240417	141000	21090155	2260	2260	2260	2260	2
374	20240417	140900	21085635	2260	2260	2260	2260	0
375	20240417	140800	21085635	2260	2260	2260	2260	0
376	20240417	140700	21085635	2260	2260	2260	2260	0
377	20240417	140600	21085635	2260	2260	2260	2260	20
378	20240417	140500	21040435	2260	2260	2260	2260	0
379	20240417	140400	21040435	2260	2260	2260	2260	0
380	20240417	140300	21040435	2260	2260	2260	2260	0
381	20240417	140200	21040435	2260	2260	2260	2260	0
382	20240417	140100	21040435	2260	2260	2260	2260	0
383	20240417	140000	21040435	2260	2260	2260	2260	0
384	20240417	135900	21040435	2260	2260	2260	2260	0
385	20240417	135800	21040435	2260	2260	2260	2260	0
386	20240417	135700	21040435	2260	2260	2260	2260	0
387	20240417	135600	21040435	2260	2260	2260	2260	500
388	20240417	135500	19910435	2260	2260	2260	2260	0
389	20240417	135400	19910435	2260	2260	2260	2260	0
390	20240417	135300	19910435	2260	2260	2260	2260	0
391	20240417	135200	19910435	2260	2260	2260	2260	0
392	20240417	135100	19910435	2260	2260	2260	2260	0
393	20240417	135000	19910435	2260	2260	2260	2260	0
394	20240417	134900	19910435	2260	2260	2260	2260	12
395	20240417	134800	19883315	2255	2255	2255	2255	0
396	20240417	134700	19883315	2255	2255	2255	2255	0
397	20240417	134600	19883315	2255	2255	2255	2255	0
398	20240417	134500	19883315	2255	2255	2255	2255	0
399	20240417	134400	19883315	2255	2255	2255	2255	0
400	20240417	134300	19883315	2255	2255	2255	2255	0
401	20240417	134200	19883315	2255	2255	2255	2255	0
402	20240417	134100	19883315	2255	2255	2255	2255	0
403	20240417	134000	19883315	2255	2255	2255	2255	0
404	20240417	133900	19883315	2255	2255	2255	2255	190
405	20240417	133800	19454865	2265	2265	2265	2265	0
406	20240417	133700	19454865	2265	2265	2265	2265	0
407	20240417	133600	19454865	2265	2265	2265	2265	0
408	20240417	133500	19454865	2265	2265	2265	2265	0
409	20240417	133400	19454865	2265	2265	2265	2265	0
410	20240417	133300	19454865	2265	2265	2265	2265	0
411	20240417	133200	19454865	2265	2265	2265	2265	0
412	20240417	133100	19454865	2265	2265	2265	2265	0
413	20240417	133000	19454865	2265	2265	2265	2265	0
414	20240417	132900	19454865	2265	2265	2265	2265	0
415	20240417	132800	19454865	2265	2265	2265	2265	0
416	20240417	132700	19454865	2265	2265	2265	2265	0
417	20240417	132600	19454865	2265	2265	2265	2265	0
418	20240417	132500	19454865	2265	2265	2265	2265	0
419	20240417	132400	19454865	2265	2265	2265	2265	0
420	20240417	132300	19454865	2265	2265	2265	2265	0
421	20240417	132200	19454865	2265	2265	2265	2265	0
422	20240417	132100	19454865	2265	2265	2265	2265	0
423	20240417	132000	19454865	2265	2265	2265	2265	0
424	20240417	131900	19454865	2265	2265	2265	2265	0
425	20240417	131800	19454865	2265	2265	2265	2265	0
426	20240417	131700	19454865	2265	2265	2265	2265	0
427	20240417	131600	19454865	2265	2265	2265	2265	0
428	20240417	131500	19454865	2265	2265	2265	2265	0
429	20240417	131400	19454865	2265	2265	2265	2265	0
430	20240417	131300	19454865	2265	2265	2265	2265	1
431	20240417	131200	19452600	2250	2250	2250	2250	0
432	20240417	131100	19452600	2250	2250	2250	2250	0
433	20240417	131000	19452600	2250	2250	2250	2250	0
434	20240417	130900	19452600	2250	2250	2250	2250	0
435	20240417	130800	19452600	2250	2250	2250	2250	0
436	20240417	130700	19452600	2250	2260	2260	2250	3365
437	20240417	130600	11879485	2265	2265	2265	2265	0
438	20240417	130500	11879485	2265	2265	2265	2265	0
439	20240417	130400	11879485	2265	2265	2265	2265	0
440	20240417	130300	11879485	2265	2265	2265	2265	0
441	20240417	130200	11879485	2265	2265	2265	2265	0
442	20240417	130100	11879485	2265	2265	2265	2265	2
443	20240417	130000	11874955	2265	2265	2265	2265	0
444	20240417	125900	11874955	2265	2265	2265	2265	0
445	20240417	125800	11874955	2265	2265	2265	2265	0
446	20240417	125700	11874955	2265	2265	2265	2265	0
447	20240417	125600	11874955	2265	2265	2265	2265	0
448	20240417	125500	11874955	2265	2265	2265	2265	10
449	20240417	125400	11852305	2265	2265	2265	2265	0
450	20240417	125300	11852305	2265	2265	2265	2265	0
451	20240417	125200	11852305	2265	2265	2265	2265	0
452	20240417	125100	11852305	2265	2265	2265	2265	0
453	20240417	125000	11852305	2265	2265	2265	2265	0
454	20240417	124900	11852305	2265	2265	2265	2265	0
455	20240417	124800	11852305	2265	2265	2265	2265	0
456	20240417	124700	11852305	2265	2265	2265	2265	0
457	20240417	124600	11852305	2265	2265	2265	2265	0
458	20240417	124500	11852305	2265	2265	2265	2265	0
459	20240417	124400	11852305	2265	2265	2265	2265	24
460	20240417	124300	11797945	2270	2270	2270	2270	24
461	20240417	124200	11743465	2275	2275	2275	2275	0
462	20240417	124100	11743465	2275	2275	2275	2275	0
463	20240417	124000	11743465	2275	2275	2275	2275	0
464	20240417	123900	11743465	2275	2275	2275	2275	0
465	20240417	123800	11743465	2275	2275	2275	2275	0
466	20240417	123700	11743465	2275	2275	2275	2275	0
467	20240417	123600	11743465	2275	2275	2275	2275	3
468	20240417	123500	11736640	2275	2275	2275	2275	0
469	20240417	123400	11736640	2275	2275	2275	2275	12
470	20240417	123300	11709340	2275	2275	2275	2275	202
471	20240417	123200	11249790	2275	2275	2275	2275	0
472	20240417	123100	11249790	2275	2275	2275	2275	0
473	20240417	123000	11249790	2275	2275	2275	2275	0
474	20240417	122900	11249790	2275	2275	2275	2275	12
475	20240417	122800	11222490	2275	2275	2275	2275	0
476	20240417	122700	11222490	2275	2275	2275	2275	0
477	20240417	122600	11222490	2275	2275	2275	2275	0
478	20240417	122500	11222490	2275	2275	2275	2275	0
479	20240417	122400	11222490	2275	2275	2275	2275	0
480	20240417	122300	11222490	2275	2275	2275	2275	0
481	20240417	122200	11222490	2275	2275	2275	2275	0
482	20240417	122100	11222490	2275	2275	2275	2275	0
483	20240417	122000	11222490	2275	2275	2275	2275	0
484	20240417	121900	11222490	2275	2275	2275	2275	0
485	20240417	121800	11222490	2275	2275	2275	2275	0
486	20240417	121700	11222490	2275	2275	2275	2275	0
487	20240417	121600	11222490	2275	2275	2275	2275	0
488	20240417	121500	11222490	2275	2275	2275	2275	0
489	20240417	121400	11222490	2275	2275	2275	2275	0
490	20240417	121300	11222490	2275	2275	2275	2275	0
491	20240417	121200	11222490	2275	2275	2275	2275	0
492	20240417	121100	11222490	2275	2275	2275	2275	0
493	20240417	121000	11222490	2275	2275	2275	2275	0
494	20240417	120900	11222490	2275	2275	2275	2275	0
495	20240417	120800	11222490	2275	2275	2275	2275	0
496	20240417	120700	11222490	2275	2275	2275	2275	0
497	20240417	120600	11222490	2275	2275	2275	2275	0
498	20240417	120500	11222490	2275	2275	2275	2275	0
499	20240417	120400	11222490	2275	2275	2275	2275	0
500	20240417	120300	11222490	2275	2275	2275	2275	0
501	20240417	120200	11222490	2275	2275	2275	2275	0
502	20240417	120100	11222490	2275	2275	2275	2275	0
503	20240417	120000	11222490	2275	2275	2275	2275	0
504	20240417	115900	11222490	2275	2275	2275	2275	0
505	20240417	115800	11222490	2275	2275	2275	2275	0
506	20240417	115700	11222490	2275	2275	2275	2275	0
507	20240417	115600	11222490	2275	2275	2275	2275	0
508	20240417	115500	11222490	2275	2275	2275	2275	0
509	20240417	115400	11222490	2275	2275	2275	2275	0
510	20240417	115300	11222490	2275	2275	2275	2275	0
511	20240417	115200	11222490	2275	2275	2275	2275	0
512	20240417	115100	11222490	2275	2275	2275	2275	0
513	20240417	115000	11222490	2275	2275	2275	2275	0
514	20240417	114900	11222490	2275	2275	2275	2275	0
515	20240417	114800	11222490	2275	2275	2275	2275	0
516	20240417	114700	11222490	2275	2275	2275	2275	0
517	20240417	114600	11222490	2275	2275	2275	2275	0
518	20240417	114500	11222490	2275	2275	2275	2275	0
519	20240417	114400	11222490	2275	2275	2275	2275	1
520	20240417	114300	11220215	2255	2255	2255	2255	0
521	20240417	114200	11220215	2255	2255	2255	2255	0
522	20240417	114100	11220215	2255	2255	2255	2255	0
523	20240417	114000	11220215	2255	2255	2255	2255	0
524	20240417	113900	11220215	2255	2255	2255	2255	0
525	20240417	113800	11220215	2255	2255	2255	2255	0
526	20240417	113700	11220215	2255	2255	2255	2255	0
527	20240417	113600	11220215	2255	2255	2255	2255	0
528	20240417	113500	11220215	2255	2255	2255	2255	0
529	20240417	113400	11220215	2255	2255	2255	2255	0
530	20240417	113300	11220215	2255	2255	2255	2255	80
531	20240417	113200	11039815	2255	2255	2255	2255	0
532	20240417	113100	11039815	2255	2255	2255	2255	0
533	20240417	113000	11039815	2255	2260	2260	2255	34
534	20240417	112900	10962980	2280	2280	2280	2280	0
535	20240417	112800	10962980	2280	2280	2280	2280	0
536	20240417	112700	10962980	2280	2280	2280	2280	0
537	20240417	112600	10962980	2280	2280	2280	2280	0
538	20240417	112500	10962980	2280	2280	2280	2280	0
539	20240417	112400	10962980	2280	2280	2280	2280	0
540	20240417	112300	10962980	2280	2280	2280	2280	0
541	20240417	112200	10962980	2280	2280	2280	2280	0
542	20240417	112100	10962980	2280	2280	2280	2280	0
543	20240417	112000	10962980	2280	2280	2280	2280	0
544	20240417	111900	10962980	2280	2280	2280	2280	0
545	20240417	111800	10962980	2280	2280	2280	2280	0
546	20240417	111700	10962980	2280	2280	2280	2280	0
547	20240417	111600	10962980	2280	2280	2280	2280	0
548	20240417	111500	10962980	2280	2280	2280	2280	0
549	20240417	111400	10962980	2280	2280	2280	2280	0
550	20240417	111300	10962980	2280	2280	2280	2280	0
551	20240417	111200	10962980	2280	2280	2280	2280	0
552	20240417	111100	10962980	2280	2280	2280	2280	1
553	20240417	111000	10960700	2275	2275	2275	2275	0
554	20240417	110900	10960700	2275	2275	2275	2275	0
555	20240417	110800	10960700	2275	2275	2275	2275	0
556	20240417	110700	10960700	2275	2275	2275	2275	0
557	20240417	110600	10960700	2275	2275	2275	2275	0
558	20240417	110500	10960700	2275	2275	2275	2275	0
559	20240417	110400	10960700	2275	2275	2275	2275	0
560	20240417	110300	10960700	2275	2275	2275	2275	0
561	20240417	110200	10960700	2275	2275	2275	2275	0
562	20240417	110100	10960700	2275	2275	2275	2275	0
563	20240417	110000	10960700	2275	2275	2275	2275	0
564	20240417	105900	10960700	2275	2275	2275	2275	0
565	20240417	105800	10960700	2275	2275	2275	2275	0
566	20240417	105700	10960700	2275	2275	2275	2275	0
567	20240417	105600	10960700	2275	2275	2275	2275	0
568	20240417	105500	10960700	2275	2275	2275	2275	0
569	20240417	105400	10960700	2275	2275	2275	2275	0
570	20240417	105300	10960700	2275	2275	2275	2275	0
571	20240417	105200	10960700	2275	2275	2275	2275	0
572	20240417	105100	10960700	2275	2275	2275	2275	0
573	20240417	105000	10960700	2275	2275	2275	2275	0
574	20240417	104900	10960700	2275	2275	2275	2275	0
575	20240417	104800	10960700	2275	2275	2275	2275	0
576	20240417	104700	10960700	2275	2275	2275	2275	35
577	20240417	104600	10881075	2275	2275	2275	2275	0
578	20240417	104500	10881075	2275	2275	2275	2275	0
579	20240417	104400	10881075	2275	2275	2275	2275	0
580	20240417	104300	10881075	2275	2275	2275	2275	3
581	20240417	104200	10874250	2275	2275	2275	2275	26
582	20240417	104100	10815100	2265	2265	2265	2265	0
583	20240417	104000	10815100	2265	2265	2265	2265	0
584	20240417	103900	10815100	2265	2265	2265	2265	0
585	20240417	103800	10815100	2265	2265	2265	2265	0
586	20240417	103700	10815100	2265	2265	2265	2265	0
587	20240417	103600	10815100	2265	2265	2265	2265	0
588	20240417	103500	10815100	2265	2265	2265	2265	0
589	20240417	103400	10815100	2265	2265	2265	2265	0
590	20240417	103300	10815100	2265	2265	2265	2265	0
591	20240417	103200	10815100	2265	2265	2265	2265	0
592	20240417	103100	10815100	2265	2265	2265	2265	0
593	20240417	103000	10815100	2265	2265	2265	2265	0
594	20240417	102900	10815100	2265	2265	2265	2265	0
595	20240417	102800	10815100	2265	2265	2265	2265	0
596	20240417	102700	10815100	2265	2265	2265	2265	0
597	20240417	102600	10815100	2265	2265	2265	2265	0
598	20240417	102500	10815100	2265	2265	2265	2265	0
599	20240417	102400	10815100	2265	2265	2265	2265	0
600	20240417	102300	10815100	2265	2265	2265	2265	0
601	20240417	102200	10815100	2265	2265	2265	2265	0
602	20240417	102100	10815100	2265	2265	2265	2265	0
603	20240417	102000	10815100	2265	2265	2265	2265	0
604	20240417	101900	10815100	2265	2265	2265	2265	0
605	20240417	101800	10815100	2265	2265	2265	2265	0
606	20240417	101700	10815100	2265	2265	2265	2265	0
607	20240417	101600	10815100	2265	2265	2265	2265	0
608	20240417	101500	10815100	2265	2265	2265	2265	0
609	20240417	101400	10815100	2265	2265	2265	2265	0
610	20240417	101300	10815100	2265	2265	2265	2265	0
611	20240417	101200	10815100	2265	2265	2265	2265	0
612	20240417	101100	10815100	2265	2265	2265	2265	0
613	20240417	101000	10815100	2265	2265	2265	2265	0
614	20240417	100900	10815100	2265	2265	2265	2265	0
615	20240417	100800	10815100	2265	2265	2265	2265	0
616	20240417	100700	10815100	2265	2265	2265	2265	0
617	20240417	100600	10815100	2265	2265	2265	2265	1600
618	20240417	100500	7191100	2265	2265	2265	2265	0
619	20240417	100400	7191100	2265	2265	2265	2265	10
620	20240417	100300	7168450	2265	2265	2265	2265	2
621	20240417	100200	7163920	2265	2265	2265	2265	2
622	20240417	100100	7159390	2265	2265	2265	2265	0
623	20240417	100000	7159390	2265	2265	2265	2265	0
624	20240417	095900	7159390	2265	2265	2265	2265	2
625	20240417	095800	7154860	2275	2275	2275	2275	0
626	20240417	095700	7154860	2275	2275	2275	2275	0
627	20240417	095600	7154860	2275	2275	2275	2275	0
628	20240417	095500	7154860	2275	2275	2275	2275	0
629	20240417	095400	7154860	2275	2275	2275	2275	0
630	20240417	095300	7154860	2275	2275	2275	2275	0
631	20240417	095200	7154860	2275	2275	2275	2275	0
632	20240417	095100	7154860	2275	2275	2275	2275	0
633	20240417	095000	7154860	2275	2275	2275	2275	0
634	20240417	094900	7154860	2275	2275	2275	2275	0
635	20240417	094800	7154860	2275	2275	2275	2275	1
636	20240417	094700	7152585	2255	2255	2255	2255	12
637	20240417	094600	7125525	2250	2250	2250	2250	0
638	20240417	094500	7125525	2250	2250	2250	2250	0
639	20240417	094400	7125525	2250	2250	2250	2250	0
640	20240417	094300	7125525	2250	2250	2250	2250	0
641	20240417	094200	7125525	2250	2250	2250	2250	129
642	20240417	094100	6835275	2250	2255	2255	2250	177
643	20240417	094000	6436920	2250	2260	2260	2250	131
644	20240417	093900	6141955	2260	2260	2260	2260	0
645	20240417	093800	6141955	2260	2260	2260	2260	1
646	20240417	093700	6139695	2280	2280	2280	2280	1
647	20240417	093600	6137415	2280	2280	2280	2280	0
648	20240417	093500	6137415	2280	2280	2280	2280	0
649	20240417	093400	6137415	2280	2280	2280	2280	0
650	20240417	093300	6137415	2280	2275	2280	2275	20
651	20240417	093200	6091865	2285	2285	2285	2285	0
652	20240417	093100	6091865	2285	2285	2285	2285	100
653	20240417	093000	5863365	2255	2255	2255	2255	0
654	20240417	092900	5863365	2255	2255	2255	2255	0
655	20240417	092800	5863365	2255	2285	2285	2255	1268
656	20240417	092700	3003285	2325	2325	2325	2325	0
657	20240417	092600	3003285	2325	2325	2325	2325	0
658	20240417	092500	3003285	2325	2325	2325	2325	0
659	20240417	092400	3003285	2325	2325	2325	2325	0
660	20240417	092300	3003285	2325	2325	2325	2325	0
661	20240417	092200	3003285	2325	2325	2325	2325	0
662	20240417	092100	3003285	2325	2325	2325	2325	0
663	20240417	092000	3003285	2325	2275	2325	2275	50
664	20240417	091900	2888625	2275	2275	2275	2275	69
665	20240417	091800	2731650	2275	2275	2275	2275	549
666	20240417	091700	1482675	2275	2275	2275	2275	0
667	20240417	091600	1482675	2275	2275	2275	2275	0
668	20240417	091500	1482675	2275	2275	2275	2275	0
669	20240417	091400	1482675	2275	2275	2275	2275	0
670	20240417	091300	1482675	2275	2275	2275	2275	1
671	20240417	091200	1480400	2270	2270	2270	2270	0
672	20240417	091100	1480400	2270	2270	2270	2270	0
673	20240417	091000	1480400	2270	2270	2270	2270	5
674	20240417	090900	1469050	2270	2270	2270	2270	100
675	20240417	090800	1242050	2270	2270	2270	2270	0
676	20240417	090700	1242050	2270	2275	2275	2270	441
677	20240417	090600	240730	2270	2270	2270	2270	48
678	20240417	090500	131770	2275	2275	2275	2275	0
679	20240417	090400	131770	2275	2275	2275	2275	0
680	20240417	090300	131770	2275	2275	2275	2275	0
681	20240417	090200	131770	2275	2270	2275	2270	50
682	20240417	090100	18160	2270	2270	2270	2270	0
683	20240417	090000	18160	2270	2270	2270	2270	8