KissMeData/044340/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	191800	183471610	8860	8860	8860	8860	89
3	20240417	191700	183471610	8860	8860	8860	8860	0
4	20240417	191600	183471610	8860	8860	8860	8860	0
5	20240417	191500	183471610	8860	8860	8860	8860	0
6	20240417	191400	183471610	8860	8860	8860	8860	0
7	20240417	191300	183471610	8860	8860	8860	8860	0
8	20240417	191200	183471610	8860	8860	8860	8860	0
9	20240417	191100	183471610	8860	8860	8860	8860	0
10	20240417	191000	183471610	8860	8860	8860	8860	0
11	20240417	190900	183471610	8860	8860	8860	8860	0
12	20240417	190800	183471610	8860	8860	8860	8860	0
13	20240417	190700	183471610	8860	8860	8860	8860	0
14	20240417	190600	183471610	8860	8860	8860	8860	0
15	20240417	190500	183471610	8860	8860	8860	8860	0
16	20240417	190400	183471610	8860	8860	8860	8860	0
17	20240417	190300	183471610	8860	8860	8860	8860	0
18	20240417	190200	183471610	8860	8860	8860	8860	0
19	20240417	190100	183471610	8860	8860	8860	8860	0
20	20240417	190000	183471610	8860	8860	8860	8860	0
21	20240417	185900	183471610	8860	8860	8860	8860	0
22	20240417	185800	183471610	8860	8860	8860	8860	0
23	20240417	185700	183471610	8860	8860	8860	8860	0
24	20240417	185600	183471610	8860	8860	8860	8860	0
25	20240417	185500	183471610	8860	8860	8860	8860	0
26	20240417	185400	183471610	8860	8860	8860	8860	0
27	20240417	185300	183471610	8860	8860	8860	8860	0
28	20240417	185200	183471610	8860	8860	8860	8860	0
29	20240417	185100	183471610	8860	8860	8860	8860	0
30	20240417	185000	183471610	8860	8860	8860	8860	0
31	20240417	184900	183471610	8860	8860	8860	8860	0
32	20240417	184800	183471610	8860	8860	8860	8860	89
33	20240417	184700	183471610	8860	8860	8860	8860	0
34	20240417	184600	183471610	8860	8860	8860	8860	0
35	20240417	184500	183471610	8860	8860	8860	8860	0
36	20240417	184400	183471610	8860	8860	8860	8860	0
37	20240417	184300	183471610	8860	8860	8860	8860	0
38	20240417	184200	183471610	8860	8860	8860	8860	0
39	20240417	184100	183471610	8860	8860	8860	8860	0
40	20240417	184000	183471610	8860	8860	8860	8860	0
41	20240417	183900	183471610	8860	8860	8860	8860	0
42	20240417	183800	183471610	8860	8860	8860	8860	0
43	20240417	183700	183471610	8860	8860	8860	8860	0
44	20240417	183600	183471610	8860	8860	8860	8860	0
45	20240417	183500	183471610	8860	8860	8860	8860	0
46	20240417	183400	183471610	8860	8860	8860	8860	0
47	20240417	183300	183471610	8860	8860	8860	8860	0
48	20240417	183200	183471610	8860	8860	8860	8860	0
49	20240417	183100	183471610	8860	8860	8860	8860	0
50	20240417	183000	183471610	8860	8860	8860	8860	0
51	20240417	182900	183471610	8860	8860	8860	8860	0
52	20240417	182800	183471610	8860	8860	8860	8860	0
53	20240417	182700	183471610	8860	8860	8860	8860	0
54	20240417	182600	183471610	8860	8860	8860	8860	0
55	20240417	182500	183471610	8860	8860	8860	8860	0
56	20240417	182400	183471610	8860	8860	8860	8860	0
57	20240417	182300	183471610	8860	8860	8860	8860	0
58	20240417	182200	183471610	8860	8860	8860	8860	0
59	20240417	182100	183471610	8860	8860	8860	8860	0
60	20240417	182000	183471610	8860	8860	8860	8860	0
61	20240417	181900	183471610	8860	8860	8860	8860	0
62	20240417	181800	183471610	8860	8860	8860	8860	89
63	20240417	181700	183471610	8860	8860	8860	8860	0
64	20240417	181600	183471610	8860	8860	8860	8860	0
65	20240417	181500	183471610	8860	8860	8860	8860	0
66	20240417	181400	183471610	8860	8860	8860	8860	0
67	20240417	181300	183471610	8860	8860	8860	8860	0
68	20240417	181200	183471610	8860	8860	8860	8860	0
69	20240417	181100	183471610	8860	8860	8860	8860	0
70	20240417	181000	183471610	8860	8860	8860	8860	0
71	20240417	180900	183471610	8860	8860	8860	8860	0
72	20240417	180800	183471610	8860	8860	8860	8860	0
73	20240417	180700	183471610	8860	8860	8860	8860	0
74	20240417	180600	183471610	8860	8860	8860	8860	0
75	20240417	180500	183471610	8860	8860	8860	8860	0
76	20240417	180400	183471610	8860	8860	8860	8860	0
77	20240417	180300	183471610	8860	8860	8860	8860	0
78	20240417	180200	183471610	8860	8860	8860	8860	0
79	20240417	180100	183471610	8860	8860	8860	8860	0
80	20240417	180000	183471610	8860	8860	8860	8860	0
81	20240417	175900	183471610	8860	8860	8860	8860	0
82	20240417	175800	183471610	8860	8860	8860	8860	0
83	20240417	175700	183471610	8860	8860	8860	8860	0
84	20240417	175600	183471610	8860	8860	8860	8860	0
85	20240417	175500	183471610	8860	8860	8860	8860	0
86	20240417	175400	183471610	8860	8860	8860	8860	0
87	20240417	175300	183471610	8860	8860	8860	8860	0
88	20240417	175200	183471610	8860	8860	8860	8860	0
89	20240417	175100	183471610	8860	8860	8860	8860	0
90	20240417	175000	183471610	8860	8860	8860	8860	0
91	20240417	174900	183471610	8860	8860	8860	8860	0
92	20240417	174800	183471610	8860	8860	8860	8860	89
93	20240417	174700	183471610	8860	8860	8860	8860	0
94	20240417	174600	183471610	8860	8860	8860	8860	0
95	20240417	174500	183471610	8860	8860	8860	8860	0
96	20240417	174400	183471610	8860	8860	8860	8860	0
97	20240417	174300	183471610	8860	8860	8860	8860	0
98	20240417	174200	183471610	8860	8860	8860	8860	0
99	20240417	174100	183471610	8860	8860	8860	8860	0
100	20240417	174000	183471610	8860	8860	8860	8860	0
101	20240417	173900	183471610	8860	8860	8860	8860	0
102	20240417	173800	183471610	8860	8860	8860	8860	0
103	20240417	173700	183471610	8860	8860	8860	8860	0
104	20240417	173600	183471610	8860	8860	8860	8860	0
105	20240417	173500	183471610	8860	8860	8860	8860	0
106	20240417	173400	183471610	8860	8860	8860	8860	0
107	20240417	173300	183471610	8860	8860	8860	8860	0
108	20240417	173200	183471610	8860	8860	8860	8860	0
109	20240417	173100	183471610	8860	8860	8860	8860	0
110	20240417	173000	183471610	8860	8860	8860	8860	0
111	20240417	172900	183471610	8860	8860	8860	8860	0
112	20240417	172800	183471610	8860	8860	8860	8860	0
113	20240417	172700	183471610	8860	8860	8860	8860	0
114	20240417	172600	183471610	8860	8860	8860	8860	0
115	20240417	172500	183471610	8860	8860	8860	8860	0
116	20240417	172400	183471610	8860	8860	8860	8860	0
117	20240417	172300	183471610	8860	8860	8860	8860	0
118	20240417	172200	183471610	8860	8860	8860	8860	0
119	20240417	172100	183471610	8860	8860	8860	8860	0
120	20240417	172000	183471610	8860	8860	8860	8860	0
121	20240417	171900	183471610	8860	8860	8860	8860	0
122	20240417	171800	183471610	8860	8860	8860	8860	89
123	20240417	171700	183471610	8860	8860	8860	8860	0
124	20240417	171600	183471610	8860	8860	8860	8860	0
125	20240417	171500	183471610	8860	8860	8860	8860	0
126	20240417	171400	183471610	8860	8860	8860	8860	0
127	20240417	171300	183471610	8860	8860	8860	8860	0
128	20240417	171200	183471610	8860	8860	8860	8860	0
129	20240417	171100	183471610	8860	8860	8860	8860	0
130	20240417	171000	183471610	8860	8860	8860	8860	0
131	20240417	170900	183471610	8860	8860	8860	8860	0
132	20240417	170800	183471610	8860	8860	8860	8860	0
133	20240417	170700	183471610	8860	8860	8860	8860	0
134	20240417	170600	183471610	8860	8860	8860	8860	0
135	20240417	170500	183471610	8860	8860	8860	8860	0
136	20240417	170400	183471610	8860	8860	8860	8860	0
137	20240417	170300	183471610	8860	8860	8860	8860	0
138	20240417	170200	183471610	8860	8860	8860	8860	0
139	20240417	170100	183471610	8860	8860	8860	8860	0
140	20240417	170000	183471610	8860	8860	8860	8860	0
141	20240417	165900	183471610	8860	8860	8860	8860	0
142	20240417	165800	183471610	8860	8860	8860	8860	0
143	20240417	165700	183471610	8860	8860	8860	8860	0
144	20240417	165600	183471610	8860	8860	8860	8860	0
145	20240417	165500	183471610	8860	8860	8860	8860	0
146	20240417	165400	183471610	8860	8860	8860	8860	0
147	20240417	165300	183471610	8860	8860	8860	8860	0
148	20240417	165200	183471610	8860	8860	8860	8860	0
149	20240417	165100	183471610	8860	8860	8860	8860	0
150	20240417	165000	183471610	8860	8860	8860	8860	0
151	20240417	164900	183471610	8860	8860	8860	8860	0
152	20240417	164800	183471610	8860	8860	8860	8860	89
153	20240417	164700	183471610	8860	8860	8860	8860	0
154	20240417	164600	183471610	8860	8860	8860	8860	0
155	20240417	164500	183471610	8860	8860	8860	8860	0
156	20240417	164400	183471610	8860	8860	8860	8860	0
157	20240417	164300	183471610	8860	8860	8860	8860	0
158	20240417	164200	183471610	8860	8860	8860	8860	0
159	20240417	164100	183471610	8860	8860	8860	8860	0
160	20240417	164000	183471610	8860	8860	8860	8860	0
161	20240417	163900	183471610	8860	8860	8860	8860	0
162	20240417	163800	183471610	8860	8860	8860	8860	0
163	20240417	163700	183471610	8860	8860	8860	8860	0
164	20240417	163600	183471610	8860	8860	8860	8860	0
165	20240417	163500	183471610	8860	8860	8860	8860	0
166	20240417	163400	183471610	8860	8860	8860	8860	0
167	20240417	163300	183471610	8860	8860	8860	8860	0
168	20240417	163200	183471610	8860	8860	8860	8860	0
169	20240417	163100	183471610	8860	8860	8860	8860	0
170	20240417	163000	183471610	8860	8860	8860	8860	0
171	20240417	162900	183471610	8860	8860	8860	8860	0
172	20240417	162800	183471610	8860	8860	8860	8860	0
173	20240417	162700	183471610	8860	8860	8860	8860	0
174	20240417	162600	183471610	8860	8860	8860	8860	0
175	20240417	162500	183471610	8860	8860	8860	8860	0
176	20240417	162400	183471610	8860	8860	8860	8860	0
177	20240417	162300	183471610	8860	8860	8860	8860	0
178	20240417	162200	183471610	8860	8860	8860	8860	0
179	20240417	162100	183471610	8860	8860	8860	8860	0
180	20240417	162000	183471610	8860	8860	8860	8860	0
181	20240417	161900	183471610	8860	8860	8860	8860	0
182	20240417	161800	183471610	8860	8860	8860	8860	89
183	20240417	161700	183471610	8860	8860	8860	8860	0
184	20240417	161600	183471610	8860	8860	8860	8860	0
185	20240417	161500	183471610	8860	8860	8860	8860	0
186	20240417	161400	183471610	8860	8860	8860	8860	0
187	20240417	161300	183471610	8860	8860	8860	8860	0
188	20240417	161200	183471610	8860	8860	8860	8860	0
189	20240417	161100	183471610	8860	8860	8860	8860	0
190	20240417	161000	183471610	8860	8860	8860	8860	0
191	20240417	160900	183471610	8860	8860	8860	8860	0
192	20240417	160800	183471610	8860	8860	8860	8860	0
193	20240417	160700	183471610	8860	8860	8860	8860	0
194	20240417	160600	183471610	8860	8860	8860	8860	0
195	20240417	160500	183471610	8860	8860	8860	8860	0
196	20240417	160400	183471610	8860	8860	8860	8860	0
197	20240417	160300	183471610	8860	8860	8860	8860	0
198	20240417	160200	183471610	8860	8860	8860	8860	0
199	20240417	160100	183471610	8860	8860	8860	8860	0
200	20240417	160000	183471610	8860	8860	8860	8860	0
201	20240417	155900	183471610	8860	8860	8860	8860	0
202	20240417	155800	183471610	8860	8860	8860	8860	0
203	20240417	155700	183471610	8860	8860	8860	8860	0
204	20240417	155600	183471610	8860	8860	8860	8860	0
205	20240417	155500	183471610	8860	8860	8860	8860	0
206	20240417	155400	183471610	8860	8860	8860	8860	0
207	20240417	155300	183471610	8860	8860	8860	8860	0
208	20240417	155200	183471610	8860	8860	8860	8860	0
209	20240417	155100	183471610	8860	8860	8860	8860	0
210	20240417	155000	183471610	8860	8860	8860	8860	0
211	20240417	154900	183471610	8860	8860	8860	8860	0
212	20240417	154800	183471610	8860	8860	8860	8860	89
213	20240417	154700	183471610	8860	8860	8860	8860	0
214	20240417	154600	183471610	8860	8860	8860	8860	0
215	20240417	154500	183471610	8860	8860	8860	8860	0
216	20240417	154400	183471610	8860	8860	8860	8860	0
217	20240417	154300	183471610	8860	8860	8860	8860	0
218	20240417	154200	183471610	8860	8860	8860	8860	0
219	20240417	154100	183471610	8860	8860	8860	8860	0
220	20240417	154000	183471610	8860	8860	8860	8860	0
221	20240417	153900	183471610	8860	8860	8860	8860	0
222	20240417	153800	183471610	8860	8860	8860	8860	0
223	20240417	153700	183471610	8860	8860	8860	8860	0
224	20240417	153600	183471610	8860	8860	8860	8860	0
225	20240417	153500	183471610	8860	8860	8860	8860	0
226	20240417	153400	183471610	8860	8860	8860	8860	0
227	20240417	153300	183471610	8860	8860	8860	8860	0
228	20240417	153200	183471610	8860	8860	8860	8860	0
229	20240417	153100	183471610	8860	8860	8860	8860	0
230	20240417	153000	183471610	8860	8860	8860	8860	89
231	20240417	152900	182683070	8850	8850	8850	8850	0
232	20240417	152800	182683070	8850	8850	8850	8850	0
233	20240417	152700	182683070	8850	8850	8850	8850	0
234	20240417	152600	182683070	8850	8850	8850	8850	0
235	20240417	152500	182683070	8850	8850	8850	8850	0
236	20240417	152400	182683070	8850	8850	8850	8850	0
237	20240417	152300	182683070	8850	8850	8850	8850	0
238	20240417	152200	182683070	8850	8850	8850	8850	0
239	20240417	152100	182683070	8850	8850	8850	8850	0
240	20240417	152000	182683070	8850	8850	8850	8850	0
241	20240417	151900	182683070	8850	8850	8850	8850	36
242	20240417	151800	182364470	8860	8860	8860	8860	15
243	20240417	151700	182231570	8850	8850	8850	8850	0
244	20240417	151600	182231570	8850	8850	8850	8850	52
245	20240417	151500	181771370	8850	8850	8850	8850	4
246	20240417	151400	181735970	8850	8850	8850	8850	30
247	20240417	151300	181470470	8860	8850	8860	8850	7
248	20240417	151200	181408470	8860	8860	8860	8860	1
249	20240417	151100	181399610	8860	8860	8860	8860	40
250	20240417	151000	181045210	8850	8850	8850	8850	5
251	20240417	150900	181000960	8860	8860	8860	8860	2
252	20240417	150800	180983240	8850	8850	8850	8850	4
253	20240417	150700	180947840	8850	8850	8850	8850	0
254	20240417	150600	180947840	8850	8850	8850	8850	10
255	20240417	150500	180859340	8880	8880	8880	8880	0
256	20240417	150400	180859340	8880	8850	8880	8850	70
257	20240417	150300	180239810	8860	8870	8870	8860	134
258	20240417	150200	179052550	8880	8880	8880	8880	0
259	20240417	150100	179052550	8880	8880	8880	8880	40
260	20240417	150000	178697350	8880	8880	8880	8880	0
261	20240417	145900	178697350	8880	8870	8880	8870	6
262	20240417	145800	178644080	8880	8880	8880	8880	0
263	20240417	145700	178644080	8880	8880	8880	8880	0
264	20240417	145600	178644080	8880	8880	8880	8880	0
265	20240417	145500	178644080	8880	8880	8880	8880	0
266	20240417	145400	178644080	8880	8880	8880	8880	0
267	20240417	145300	178644080	8880	8880	8880	8880	0
268	20240417	145200	178644080	8880	8880	8880	8880	1
269	20240417	145100	178635200	8880	8880	8880	8880	6
270	20240417	145000	178581920	8880	8880	8880	8880	0
271	20240417	144900	178581920	8880	8880	8880	8880	0
272	20240417	144800	178581920	8880	8880	8880	8880	0
273	20240417	144700	178581920	8880	8880	8880	8880	40
274	20240417	144600	178226720	8870	8870	8870	8870	0
275	20240417	144500	178226720	8870	8880	8880	8870	114
276	20240417	144400	177215440	8880	8880	8880	8880	0
277	20240417	144300	177215440	8880	8880	8880	8880	3
278	20240417	144200	177188800	8880	8880	8880	8880	10
279	20240417	144100	177100000	8890	8890	8890	8890	0
280	20240417	144000	177100000	8890	8890	8890	8890	0
281	20240417	143900	177100000	8890	8890	8890	8890	0
282	20240417	143800	177100000	8890	8890	8890	8890	2
283	20240417	143700	177082220	8880	8880	8880	8880	0
284	20240417	143600	177082220	8880	8880	8880	8880	0
285	20240417	143500	177082220	8880	8880	8880	8880	5
286	20240417	143400	177037820	8890	8890	8890	8890	0
287	20240417	143300	177037820	8890	8890	8890	8890	1
288	20240417	143200	177028930	8880	8880	8880	8880	0
289	20240417	143100	177028930	8880	8880	8880	8880	78
290	20240417	143000	176336290	8890	8890	8890	8890	0
291	20240417	142900	176336290	8890	8890	8890	8890	0
292	20240417	142800	176336290	8890	8890	8890	8890	0
293	20240417	142700	176336290	8890	8890	8890	8890	0
294	20240417	142600	176336290	8890	8890	8890	8890	0
295	20240417	142500	176336290	8890	8890	8890	8890	0
296	20240417	142400	176336290	8890	8890	8890	8890	1
297	20240417	142300	176327400	8880	8880	8880	8880	10
298	20240417	142200	176238600	8880	8880	8880	8880	0
299	20240417	142100	176238600	8880	8880	8880	8880	0
300	20240417	142000	176238600	8880	8880	8880	8880	0
301	20240417	141900	176238600	8880	8880	8880	8880	0
302	20240417	141800	176238600	8880	8880	8880	8880	0
303	20240417	141700	176238600	8880	8890	8890	8880	9
304	20240417	141600	176158630	8890	8890	8890	8890	1
305	20240417	141500	176149740	8890	8890	8890	8890	0
306	20240417	141400	176149740	8890	8890	8890	8890	0
307	20240417	141300	176149740	8890	8890	8890	8890	0
308	20240417	141200	176149740	8890	8890	8890	8890	0
309	20240417	141100	176149740	8890	8890	8890	8890	0
310	20240417	141000	176149740	8890	8890	8890	8890	0
311	20240417	140900	176149740	8890	8890	8890	8890	126
312	20240417	140800	175029600	8890	8890	8890	8890	0
313	20240417	140700	175029600	8890	8890	8890	8890	52
314	20240417	140600	174567320	8890	8890	8890	8890	0
315	20240417	140500	174567320	8890	8890	8890	8890	0
316	20240417	140400	174567320	8890	8890	8890	8890	3
317	20240417	140300	174540650	8890	8890	8890	8890	335
318	20240417	140200	171562500	8890	8890	8890	8890	4
319	20240417	140100	171526940	8890	8890	8890	8890	0
320	20240417	140000	171526940	8890	8890	8890	8890	10
321	20240417	135900	171438040	8890	8890	8890	8890	1
322	20240417	135800	171429150	8870	8870	8870	8870	0
323	20240417	135700	171429150	8870	8870	8870	8870	1
324	20240417	135600	171420280	8890	8890	8890	8890	0
325	20240417	135500	171420280	8890	8890	8890	8890	0
326	20240417	135400	171420280	8890	8890	8890	8890	0
327	20240417	135300	171420280	8890	8890	8890	8890	0
328	20240417	135200	171420280	8890	8890	8890	8890	0
329	20240417	135100	171420280	8890	8890	8890	8890	1
330	20240417	135000	171411390	8870	8860	8890	8860	3
331	20240417	134900	171384770	8890	8890	8890	8890	0
332	20240417	134800	171384770	8890	8890	8890	8890	0
333	20240417	134700	171384770	8890	8860	8890	8860	134
334	20240417	134600	170195060	8860	8860	8860	8860	0
335	20240417	134500	170195060	8860	8860	8860	8860	0
336	20240417	134400	170195060	8860	8860	8860	8860	0
337	20240417	134300	170195060	8860	8860	8860	8860	0
338	20240417	134200	170195060	8860	8860	8860	8860	1
339	20240417	134100	170186200	8850	8850	8850	8850	0
340	20240417	134000	170186200	8850	8850	8850	8850	0
341	20240417	133900	170186200	8850	8850	8850	8850	0
342	20240417	133800	170186200	8850	8850	8850	8850	0
343	20240417	133700	170186200	8850	8850	8850	8850	0
344	20240417	133600	170186200	8850	8850	8850	8850	0
345	20240417	133500	170186200	8850	8850	8850	8850	0
346	20240417	133400	170186200	8850	8880	8880	8850	51
347	20240417	133300	169733350	8870	8870	8870	8870	0
348	20240417	133200	169733350	8870	8870	8870	8870	0
349	20240417	133100	169733350	8870	8870	8870	8870	0
350	20240417	133000	169733350	8870	8870	8870	8870	109
351	20240417	132900	168766520	8870	8870	8870	8870	0
352	20240417	132800	168766520	8870	8870	8870	8870	0
353	20240417	132700	168766520	8870	8870	8870	8870	1
354	20240417	132600	168757650	8830	8830	8830	8830	1
355	20240417	132500	168748820	8830	8830	8830	8830	0
356	20240417	132400	168748820	8830	8880	8880	8830	1850
357	20240417	132300	152372160	8890	8890	8890	8890	0
358	20240417	132200	152372160	8890	8890	8890	8890	0
359	20240417	132100	152372160	8890	8890	8890	8890	22
360	20240417	132000	152176580	8880	8890	8890	8880	21
361	20240417	131900	151990000	8890	8890	8890	8890	0
362	20240417	131800	151990000	8890	8890	8890	8890	168
363	20240417	131700	150496480	8890	8890	8890	8890	0
364	20240417	131600	150496480	8890	8890	8890	8890	0
365	20240417	131500	150496480	8890	8890	8890	8890	0
366	20240417	131400	150496480	8890	8890	8890	8890	0
367	20240417	131300	150496480	8890	8890	8890	8890	0
368	20240417	131200	150496480	8890	8890	8890	8890	0
369	20240417	131100	150496480	8890	8890	8890	8890	0
370	20240417	131000	150496480	8890	8890	8890	8890	0
371	20240417	130900	150496480	8890	8890	8890	8890	0
372	20240417	130800	150496480	8890	8890	8890	8890	0
373	20240417	130700	150496480	8890	8890	8890	8890	4
374	20240417	130600	150460920	8900	8900	8900	8900	0
375	20240417	130500	150460920	8900	8900	8900	8900	0
376	20240417	130400	150460920	8900	8900	8900	8900	0
377	20240417	130300	150460920	8900	8900	8900	8900	0
378	20240417	130200	150460920	8900	8900	8900	8900	0
379	20240417	130100	150460920	8900	8900	8900	8900	0
380	20240417	130000	150460920	8900	8900	8900	8900	0
381	20240417	125900	150460920	8900	8900	8900	8900	3
382	20240417	125800	150434220	8900	8900	8900	8900	101
383	20240417	125700	149535320	8900	8900	8900	8900	0
384	20240417	125600	149535320	8900	8900	8900	8900	0
385	20240417	125500	149535320	8900	8900	8900	8900	0
386	20240417	125400	149535320	8900	8900	8900	8900	0
387	20240417	125300	149535320	8900	8900	8900	8900	5
388	20240417	125200	149490820	8900	8900	8900	8900	2
389	20240417	125100	149473020	8900	8900	8900	8900	2
390	20240417	125000	149455220	8900	8900	8900	8900	0
391	20240417	124900	149455220	8900	8900	8900	8900	0
392	20240417	124800	149455220	8900	8900	8900	8900	1
393	20240417	124700	149446320	8890	8890	8890	8890	3
394	20240417	124600	149419650	8900	8900	8900	8900	0
395	20240417	124500	149419650	8900	8900	8900	8900	0
396	20240417	124400	149419650	8900	8900	8900	8900	0
397	20240417	124300	149419650	8900	8900	8900	8900	0
398	20240417	124200	149419650	8900	8900	8900	8900	24
399	20240417	124100	149206050	8900	8900	8900	8900	0
400	20240417	124000	149206050	8900	8900	8900	8900	5
401	20240417	123900	149161550	8900	8900	8900	8900	0
402	20240417	123800	149161550	8900	8900	8900	8900	2
403	20240417	123700	149143750	8900	8900	8900	8900	11
404	20240417	123600	149045850	8900	8900	8900	8900	4
405	20240417	123500	149010250	8880	8880	8880	8880	0
406	20240417	123400	149010250	8880	8880	8880	8880	0
407	20240417	123300	149010250	8880	8880	8880	8880	0
408	20240417	123200	149010250	8880	8880	8880	8880	200
409	20240417	123100	147234250	8880	8880	8880	8880	0
410	20240417	123000	147234250	8880	8880	8880	8880	0
411	20240417	122900	147234250	8880	8880	8880	8880	0
412	20240417	122800	147234250	8880	8880	8880	8880	0
413	20240417	122700	147234250	8880	8880	8880	8880	0
414	20240417	122600	147234250	8880	8880	8880	8880	0
415	20240417	122500	147234250	8880	8880	8880	8880	0
416	20240417	122400	147234250	8880	8880	8880	8880	0
417	20240417	122300	147234250	8880	8880	8880	8880	0
418	20240417	122200	147234250	8880	8880	8880	8880	70
419	20240417	122100	146612650	8900	8900	8900	8900	0
420	20240417	122000	146612650	8900	8900	8900	8900	0
421	20240417	121900	146612650	8900	8900	8900	8900	21
422	20240417	121800	146425750	8890	8890	8890	8890	0
423	20240417	121700	146425750	8890	8890	8890	8890	0
424	20240417	121600	146425750	8890	8890	8890	8890	0
425	20240417	121500	146425750	8890	8890	8890	8890	0
426	20240417	121400	146425750	8890	8890	8890	8890	578
427	20240417	121300	141287330	8890	8890	8890	8890	25
428	20240417	121200	141065080	8900	8900	8900	8900	5
429	20240417	121100	141020580	8900	8900	8900	8900	1
430	20240417	121000	141011680	8900	8900	8900	8900	0
431	20240417	120900	141011680	8900	8900	8900	8900	0
432	20240417	120800	141011680	8900	8900	8900	8900	0
433	20240417	120700	141011680	8900	8900	8900	8900	0
434	20240417	120600	141011680	8900	8900	8900	8900	0
435	20240417	120500	141011680	8900	8900	8900	8900	13
436	20240417	120400	140895980	8900	8900	8900	8900	5
437	20240417	120300	140851480	8900	8900	8900	8900	0
438	20240417	120200	140851480	8900	8900	8900	8900	0
439	20240417	120100	140851480	8900	8900	8900	8900	0
440	20240417	120000	140851480	8900	8900	8900	8900	78
441	20240417	115900	140157280	8900	8900	8900	8900	0
442	20240417	115800	140157280	8900	8900	8900	8900	0
443	20240417	115700	140157280	8900	8900	8900	8900	344
444	20240417	115600	137095680	8890	8890	8890	8890	0
445	20240417	115500	137095680	8890	8890	8890	8890	1
446	20240417	115400	137086790	8900	8900	8900	8900	0
447	20240417	115300	137086790	8900	8900	8900	8900	0
448	20240417	115200	137086790	8900	8900	8900	8900	0
449	20240417	115100	137086790	8900	8900	8900	8900	0
450	20240417	115000	137086790	8900	8900	8900	8900	157
451	20240417	114900	135689490	8900	8900	8900	8900	296
452	20240417	114800	133055090	8900	8900	8900	8900	0
453	20240417	114700	133055090	8900	8900	8900	8900	0
454	20240417	114600	133055090	8900	8900	8900	8900	0
455	20240417	114500	133055090	8900	8900	8900	8900	118
456	20240417	114400	132004890	8900	8900	8900	8900	0
457	20240417	114300	132004890	8900	8900	8900	8900	133
458	20240417	114200	130821190	8900	8900	8900	8900	0
459	20240417	114100	130821190	8900	8900	8900	8900	208
460	20240417	114000	128969990	8900	8900	8900	8900	0
461	20240417	113900	128969990	8900	8900	8900	8900	0
462	20240417	113800	128969990	8900	8900	8900	8900	0
463	20240417	113700	128969990	8900	8900	8900	8900	0
464	20240417	113600	128969990	8900	8900	8900	8900	202
465	20240417	113500	127172190	8890	8890	8890	8890	3
466	20240417	113400	127145520	8900	8900	8900	8900	0
467	20240417	113300	127145520	8900	8900	8900	8900	237
468	20240417	113200	125036220	8900	8900	8900	8900	17
469	20240417	113100	124884920	8900	8900	8900	8900	0
470	20240417	113000	124884920	8900	8900	8900	8900	0
471	20240417	112900	124884920	8900	8900	8900	8900	1
472	20240417	112800	124876020	8900	8900	8900	8900	101
473	20240417	112700	123977120	8890	8890	8890	8890	2
474	20240417	112600	123959340	8890	8890	8890	8890	2
475	20240417	112500	123941560	8900	8900	8900	8900	476
476	20240417	112400	119705160	8900	8900	8900	8900	0
477	20240417	112300	119705160	8900	8890	8900	8890	39
478	20240417	112200	119358340	8900	8900	8900	8900	4
479	20240417	112100	119322740	8900	8900	8900	8900	0
480	20240417	112000	119322740	8900	8900	8900	8900	0
481	20240417	111900	119322740	8900	8900	8900	8900	1
482	20240417	111800	119313840	8900	8900	8900	8900	0
483	20240417	111700	119313840	8900	8900	8900	8900	0
484	20240417	111600	119313840	8900	8900	8900	8900	0
485	20240417	111500	119313840	8900	8900	8900	8900	0
486	20240417	111400	119313840	8900	8910	8910	8900	260
487	20240417	111300	116998880	8910	8930	8930	8910	506
488	20240417	111200	112487530	8930	8930	8930	8930	50
489	20240417	111100	112041030	8930	8930	8930	8930	0
490	20240417	111000	112041030	8930	8930	8930	8930	0
491	20240417	110900	112041030	8930	8930	8930	8930	0
492	20240417	110800	112041030	8930	8930	8930	8930	24
493	20240417	110700	111826710	8940	8940	8940	8940	0
494	20240417	110600	111826710	8940	8940	8940	8940	6
495	20240417	110500	111773070	8940	8940	8940	8940	0
496	20240417	110400	111773070	8940	8940	8940	8940	5
497	20240417	110300	111728370	8950	8950	8950	8950	0
498	20240417	110200	111728370	8950	8950	8950	8950	0
499	20240417	110100	111728370	8950	8960	8960	8940	406
500	20240417	110000	108097230	8960	8960	8960	8960	21
501	20240417	105900	107909070	8960	8960	8960	8960	20
502	20240417	105800	107729870	8960	8960	8960	8960	78
503	20240417	105700	107030990	8960	8960	8960	8960	0
504	20240417	105600	107030990	8960	8960	8960	8960	0
505	20240417	105500	107030990	8960	8960	8960	8960	0
506	20240417	105400	107030990	8960	8980	8980	8960	14
507	20240417	105300	106905310	8960	8980	8980	8960	125
508	20240417	105200	105785210	8980	8980	8980	8960	7
509	20240417	105100	105722430	8970	8970	8970	8970	450
510	20240417	105000	101685930	8970	8970	8970	8970	5
511	20240417	104900	101641080	8980	8980	8980	8980	0
512	20240417	104800	101641080	8980	8980	8980	8980	108
513	20240417	104700	100671240	8990	8990	8990	8990	0
514	20240417	104600	100671240	8990	8990	8990	8990	0
515	20240417	104500	100671240	8990	8990	8990	8990	66
516	20240417	104400	100077900	8990	8990	8990	8990	97
517	20240417	104300	99205870	9000	9000	9000	9000	0
518	20240417	104200	99205870	9000	9000	9000	9000	0
519	20240417	104100	99205870	9000	9000	9000	9000	0
520	20240417	104000	99205870	9000	9000	9000	9000	0
521	20240417	103900	99205870	9000	9000	9000	9000	0
522	20240417	103800	99205870	9000	9000	9000	9000	201
523	20240417	103700	97396870	9030	9030	9030	9030	0
524	20240417	103600	97396870	9030	9030	9030	9030	0
525	20240417	103500	97396870	9030	9030	9030	9030	0
526	20240417	103400	97396870	9030	9010	9030	9010	2
527	20240417	103300	97378830	9030	9030	9030	9030	0
528	20240417	103200	97378830	9030	9010	9030	9010	2
529	20240417	103100	97360790	9030	9030	9030	9030	0
530	20240417	103000	97360790	9030	9030	9030	9010	26
531	20240417	102900	97126030	9030	9010	9030	9010	86
532	20240417	102800	96349730	9010	8960	9010	8960	2782
533	20240417	102700	71348790	8940	8940	8940	8940	78
534	20240417	102600	70651470	8930	8930	8930	8930	0
535	20240417	102500	70651470	8930	8930	8930	8930	6
536	20240417	102400	70597890	8940	8940	8940	8940	12
537	20240417	102300	70490610	8920	8920	8920	8920	1
538	20240417	102200	70481690	8920	8920	8920	8920	0
539	20240417	102100	70481690	8920	8920	8920	8920	0
540	20240417	102000	70481690	8920	8930	8930	8920	12
541	20240417	101900	70374550	8950	8950	8950	8950	0
542	20240417	101800	70374550	8950	8950	8950	8950	0
543	20240417	101700	70374550	8950	8950	8950	8950	0
544	20240417	101600	70374550	8950	8940	8960	8940	3
545	20240417	101500	70347700	8920	8920	8920	8920	0
546	20240417	101400	70347700	8920	8930	8930	8920	54
547	20240417	101300	69865920	8930	8930	8930	8930	1000
548	20240417	101200	60935920	8930	8930	8930	8930	0
549	20240417	101100	60935920	8930	8950	8950	8930	582
550	20240417	101000	55738540	8960	8960	8960	8960	1
551	20240417	100900	55729580	8960	8960	8960	8960	0
552	20240417	100800	55729580	8960	8960	8960	8960	0
553	20240417	100700	55729580	8960	8960	8960	8960	0
554	20240417	100600	55729580	8960	8960	8960	8960	0
555	20240417	100500	55729580	8960	8960	8960	8950	1258
556	20240417	100400	44464070	8960	8960	8960	8960	15
557	20240417	100300	44329670	8960	8960	8960	8960	0
558	20240417	100200	44329670	8960	8970	8970	8960	2
559	20240417	100100	44311740	8970	8970	8970	8970	31
560	20240417	100000	44033670	8970	8970	8970	8970	6
561	20240417	095900	43979850	8970	8970	8970	8970	7
562	20240417	095800	43917060	8970	8970	8970	8970	0
563	20240417	095700	43917060	8970	8970	8970	8970	0
564	20240417	095600	43917060	8970	8970	8970	8970	0
565	20240417	095500	43917060	8970	8970	8970	8970	15
566	20240417	095400	43782510	8960	8970	8970	8960	2
567	20240417	095300	43764580	8970	8970	8970	8970	90
568	20240417	095200	42957280	8970	8970	8970	8970	5
569	20240417	095100	42912430	8970	8970	8970	8970	250
570	20240417	095000	40669930	8960	8960	8960	8960	17
571	20240417	094900	40517610	8950	8950	8950	8950	0
572	20240417	094800	40517610	8950	8950	8950	8950	20
573	20240417	094700	40338610	8950	8950	8950	8950	0
574	20240417	094600	40338610	8950	8950	8950	8950	10
575	20240417	094500	40249110	8960	8960	8960	8960	79
576	20240417	094400	39541270	8970	8970	8970	8970	0
577	20240417	094300	39541270	8970	8970	8970	8970	0
578	20240417	094200	39541270	8970	8970	8970	8970	1
579	20240417	094100	39532300	8970	8970	8970	8970	2
580	20240417	094000	39514360	8970	8970	8970	8970	0
581	20240417	093900	39514360	8970	8960	8970	8960	21
582	20240417	093800	39326000	8970	8970	8970	8970	6
583	20240417	093700	39272180	8970	8970	8970	8970	0
584	20240417	093600	39272180	8970	8970	8970	8970	0
585	20240417	093500	39272180	8970	8970	8970	8970	0
586	20240417	093400	39272180	8970	8970	8970	8970	0
587	20240417	093300	39272180	8970	8980	8980	8970	386
588	20240417	093200	35808760	8980	8980	8980	8980	53
589	20240417	093100	35332820	8980	8970	8980	8970	67
590	20240417	093000	34731820	8970	8980	8980	8970	111
591	20240417	092900	33736140	8970	8970	8970	8970	0
592	20240417	092800	33736140	8970	8970	8970	8970	177
593	20240417	092700	32148450	8970	8950	8970	8950	13
594	20240417	092600	32032080	8930	8930	8930	8930	47
595	20240417	092500	31612370	8930	8930	8930	8930	1
596	20240417	092400	31603440	8930	8930	8950	8930	9
597	20240417	092300	31523050	8970	8970	8970	8970	0
598	20240417	092200	31523050	8970	8930	8970	8930	296
599	20240417	092100	28867990	8940	8920	9000	8910	277
600	20240417	092000	26387160	8930	8930	8930	8930	0
601	20240417	091900	26387160	8930	8930	8930	8930	0
602	20240417	091800	26387160	8930	8930	8930	8930	0
603	20240417	091700	26387160	8930	8910	8930	8910	21
604	20240417	091600	26200030	8910	8910	8910	8910	0
605	20240417	091500	26200030	8910	8910	8920	8910	32
606	20240417	091400	25914610	8920	8890	8920	8880	151
607	20240417	091300	24572180	8910	8900	8910	8890	301
608	20240417	091200	21893280	8890	8860	8910	8860	64
609	20240417	091100	21324330	8850	8850	8850	8850	0
610	20240417	091000	21324330	8850	8830	8850	8830	1235
611	20240417	090900	10406850	8830	8820	8830	8820	135
612	20240417	090800	9216120	8800	8800	8800	8800	0
613	20240417	090700	9216120	8800	8800	8800	8800	9
614	20240417	090600	9136920	8820	8800	8820	8780	198
615	20240417	090500	7394530	8820	8820	8820	8820	0
616	20240417	090400	7394530	8820	8790	8820	8790	4
617	20240417	090300	7359280	8790	8760	8790	8750	149
618	20240417	090200	6053420	8820	8760	8820	8760	40
619	20240417	090100	5702360	8830	8820	8830	8820	132
620	20240417	090000	4537820	8830	8840	8840	8780	515