KissMeData/010400/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	185000	33142680	4435	4435	4435	4435	100
3	20240417	184900	33142680	4435	4435	4435	4435	0
4	20240417	184800	33142680	4435	4435	4435	4435	0
5	20240417	184700	33142680	4435	4435	4435	4435	0
6	20240417	184600	33142680	4435	4435	4435	4435	0
7	20240417	184500	33142680	4435	4435	4435	4435	0
8	20240417	184400	33142680	4435	4435	4435	4435	0
9	20240417	184300	33142680	4435	4435	4435	4435	0
10	20240417	184200	33142680	4435	4435	4435	4435	0
11	20240417	184100	33142680	4435	4435	4435	4435	0
12	20240417	184000	33142680	4435	4435	4435	4435	0
13	20240417	183900	33142680	4435	4435	4435	4435	0
14	20240417	183800	33142680	4435	4435	4435	4435	0
15	20240417	183700	33142680	4435	4435	4435	4435	0
16	20240417	183600	33142680	4435	4435	4435	4435	0
17	20240417	183500	33142680	4435	4435	4435	4435	0
18	20240417	183400	33142680	4435	4435	4435	4435	0
19	20240417	183300	33142680	4435	4435	4435	4435	0
20	20240417	183200	33142680	4435	4435	4435	4435	0
21	20240417	183100	33142680	4435	4435	4435	4435	0
22	20240417	183000	33142680	4435	4435	4435	4435	0
23	20240417	182900	33142680	4435	4435	4435	4435	0
24	20240417	182800	33142680	4435	4435	4435	4435	0
25	20240417	182700	33142680	4435	4435	4435	4435	0
26	20240417	182600	33142680	4435	4435	4435	4435	0
27	20240417	182500	33142680	4435	4435	4435	4435	0
28	20240417	182400	33142680	4435	4435	4435	4435	0
29	20240417	182300	33142680	4435	4435	4435	4435	0
30	20240417	182200	33142680	4435	4435	4435	4435	0
31	20240417	182100	33142680	4435	4435	4435	4435	0
32	20240417	182000	33142680	4435	4435	4435	4435	100
33	20240417	181900	33142680	4435	4435	4435	4435	0
34	20240417	181800	33142680	4435	4435	4435	4435	0
35	20240417	181700	33142680	4435	4435	4435	4435	0
36	20240417	181600	33142680	4435	4435	4435	4435	0
37	20240417	181500	33142680	4435	4435	4435	4435	0
38	20240417	181400	33142680	4435	4435	4435	4435	0
39	20240417	181300	33142680	4435	4435	4435	4435	0
40	20240417	181200	33142680	4435	4435	4435	4435	0
41	20240417	181100	33142680	4435	4435	4435	4435	0
42	20240417	181000	33142680	4435	4435	4435	4435	0
43	20240417	180900	33142680	4435	4435	4435	4435	0
44	20240417	180800	33142680	4435	4435	4435	4435	0
45	20240417	180700	33142680	4435	4435	4435	4435	0
46	20240417	180600	33142680	4435	4435	4435	4435	0
47	20240417	180500	33142680	4435	4435	4435	4435	0
48	20240417	180400	33142680	4435	4435	4435	4435	0
49	20240417	180300	33142680	4435	4435	4435	4435	0
50	20240417	180200	33142680	4435	4435	4435	4435	0
51	20240417	180100	33142680	4435	4435	4435	4435	0
52	20240417	180000	33142680	4435	4435	4435	4435	0
53	20240417	175900	33142680	4435	4435	4435	4435	0
54	20240417	175800	33142680	4435	4435	4435	4435	0
55	20240417	175700	33142680	4435	4435	4435	4435	0
56	20240417	175600	33142680	4435	4435	4435	4435	0
57	20240417	175500	33142680	4435	4435	4435	4435	0
58	20240417	175400	33142680	4435	4435	4435	4435	0
59	20240417	175300	33142680	4435	4435	4435	4435	0
60	20240417	175200	33142680	4435	4435	4435	4435	0
61	20240417	175100	33142680	4435	4435	4435	4435	0
62	20240417	175000	33142680	4435	4435	4435	4435	100
63	20240417	174900	33142680	4435	4435	4435	4435	0
64	20240417	174800	33142680	4435	4435	4435	4435	0
65	20240417	174700	33142680	4435	4435	4435	4435	0
66	20240417	174600	33142680	4435	4435	4435	4435	0
67	20240417	174500	33142680	4435	4435	4435	4435	0
68	20240417	174400	33142680	4435	4435	4435	4435	0
69	20240417	174300	33142680	4435	4435	4435	4435	0
70	20240417	174200	33142680	4435	4435	4435	4435	0
71	20240417	174100	33142680	4435	4435	4435	4435	0
72	20240417	174000	33142680	4435	4435	4435	4435	0
73	20240417	173900	33142680	4435	4435	4435	4435	0
74	20240417	173800	33142680	4435	4435	4435	4435	0
75	20240417	173700	33142680	4435	4435	4435	4435	0
76	20240417	173600	33142680	4435	4435	4435	4435	0
77	20240417	173500	33142680	4435	4435	4435	4435	0
78	20240417	173400	33142680	4435	4435	4435	4435	0
79	20240417	173300	33142680	4435	4435	4435	4435	0
80	20240417	173200	33142680	4435	4435	4435	4435	0
81	20240417	173100	33142680	4435	4435	4435	4435	0
82	20240417	173000	33142680	4435	4435	4435	4435	0
83	20240417	172900	33142680	4435	4435	4435	4435	0
84	20240417	172800	33142680	4435	4435	4435	4435	0
85	20240417	172700	33142680	4435	4435	4435	4435	0
86	20240417	172600	33142680	4435	4435	4435	4435	0
87	20240417	172500	33142680	4435	4435	4435	4435	0
88	20240417	172400	33142680	4435	4435	4435	4435	0
89	20240417	172300	33142680	4435	4435	4435	4435	0
90	20240417	172200	33142680	4435	4435	4435	4435	0
91	20240417	172100	33142680	4435	4435	4435	4435	0
92	20240417	172000	33142680	4435	4435	4435	4435	100
93	20240417	171900	33142680	4435	4435	4435	4435	0
94	20240417	171800	33142680	4435	4435	4435	4435	0
95	20240417	171700	33142680	4435	4435	4435	4435	0
96	20240417	171600	33142680	4435	4435	4435	4435	0
97	20240417	171500	33142680	4435	4435	4435	4435	0
98	20240417	171400	33142680	4435	4435	4435	4435	0
99	20240417	171300	33142680	4435	4435	4435	4435	0
100	20240417	171200	33142680	4435	4435	4435	4435	0
101	20240417	171100	33142680	4435	4435	4435	4435	0
102	20240417	171000	33142680	4435	4435	4435	4435	0
103	20240417	170900	33142680	4435	4435	4435	4435	0
104	20240417	170800	33142680	4435	4435	4435	4435	0
105	20240417	170700	33142680	4435	4435	4435	4435	0
106	20240417	170600	33142680	4435	4435	4435	4435	0
107	20240417	170500	33142680	4435	4435	4435	4435	0
108	20240417	170400	33142680	4435	4435	4435	4435	0
109	20240417	170300	33142680	4435	4435	4435	4435	0
110	20240417	170200	33142680	4435	4435	4435	4435	0
111	20240417	170100	33142680	4435	4435	4435	4435	0
112	20240417	170000	33142680	4435	4435	4435	4435	0
113	20240417	165900	33142680	4435	4435	4435	4435	0
114	20240417	165800	33142680	4435	4435	4435	4435	0
115	20240417	165700	33142680	4435	4435	4435	4435	0
116	20240417	165600	33142680	4435	4435	4435	4435	0
117	20240417	165500	33142680	4435	4435	4435	4435	0
118	20240417	165400	33142680	4435	4435	4435	4435	0
119	20240417	165300	33142680	4435	4435	4435	4435	0
120	20240417	165200	33142680	4435	4435	4435	4435	0
121	20240417	165100	33142680	4435	4435	4435	4435	0
122	20240417	165000	33142680	4435	4435	4435	4435	100
123	20240417	164900	33142680	4435	4435	4435	4435	0
124	20240417	164800	33142680	4435	4435	4435	4435	0
125	20240417	164700	33142680	4435	4435	4435	4435	0
126	20240417	164600	33142680	4435	4435	4435	4435	0
127	20240417	164500	33142680	4435	4435	4435	4435	0
128	20240417	164400	33142680	4435	4435	4435	4435	0
129	20240417	164300	33142680	4435	4435	4435	4435	0
130	20240417	164200	33142680	4435	4435	4435	4435	0
131	20240417	164100	33142680	4435	4435	4435	4435	0
132	20240417	164000	33142680	4435	4435	4435	4435	0
133	20240417	163900	33142680	4435	4435	4435	4435	0
134	20240417	163800	33142680	4435	4435	4435	4435	0
135	20240417	163700	33142680	4435	4435	4435	4435	0
136	20240417	163600	33142680	4435	4435	4435	4435	0
137	20240417	163500	33142680	4435	4435	4435	4435	0
138	20240417	163400	33142680	4435	4435	4435	4435	0
139	20240417	163300	33142680	4435	4435	4435	4435	0
140	20240417	163200	33142680	4435	4435	4435	4435	0
141	20240417	163100	33142680	4435	4435	4435	4435	0
142	20240417	163000	33142680	4435	4435	4435	4435	0
143	20240417	162900	33142680	4435	4435	4435	4435	0
144	20240417	162800	33142680	4435	4435	4435	4435	0
145	20240417	162700	33142680	4435	4435	4435	4435	0
146	20240417	162600	33142680	4435	4435	4435	4435	0
147	20240417	162500	33142680	4435	4435	4435	4435	0
148	20240417	162400	33142680	4435	4435	4435	4435	0
149	20240417	162300	33142680	4435	4435	4435	4435	0
150	20240417	162200	33142680	4435	4435	4435	4435	0
151	20240417	162100	33142680	4435	4435	4435	4435	0
152	20240417	162000	33142680	4435	4435	4435	4435	100
153	20240417	161900	33142680	4435	4435	4435	4435	0
154	20240417	161800	33142680	4435	4435	4435	4435	0
155	20240417	161700	33142680	4435	4435	4435	4435	0
156	20240417	161600	33142680	4435	4435	4435	4435	0
157	20240417	161500	33142680	4435	4435	4435	4435	0
158	20240417	161400	33142680	4435	4435	4435	4435	0
159	20240417	161300	33142680	4435	4435	4435	4435	0
160	20240417	161200	33142680	4435	4435	4435	4435	0
161	20240417	161100	33142680	4435	4435	4435	4435	0
162	20240417	161000	33142680	4435	4435	4435	4435	0
163	20240417	160900	33142680	4435	4435	4435	4435	0
164	20240417	160800	33142680	4435	4435	4435	4435	0
165	20240417	160700	33142680	4435	4435	4435	4435	0
166	20240417	160600	33142680	4435	4435	4435	4435	0
167	20240417	160500	33142680	4435	4435	4435	4435	0
168	20240417	160400	33142680	4435	4435	4435	4435	0
169	20240417	160300	33142680	4435	4435	4435	4435	0
170	20240417	160200	33142680	4435	4435	4435	4435	0
171	20240417	160100	33142680	4435	4435	4435	4435	0
172	20240417	160000	33142680	4435	4435	4435	4435	0
173	20240417	155900	33142680	4435	4435	4435	4435	0
174	20240417	155800	33142680	4435	4435	4435	4435	0
175	20240417	155700	33142680	4435	4435	4435	4435	0
176	20240417	155600	33142680	4435	4435	4435	4435	0
177	20240417	155500	33142680	4435	4435	4435	4435	0
178	20240417	155400	33142680	4435	4435	4435	4435	0
179	20240417	155300	33142680	4435	4435	4435	4435	0
180	20240417	155200	33142680	4435	4435	4435	4435	0
181	20240417	155100	33142680	4435	4435	4435	4435	0
182	20240417	155000	33142680	4435	4435	4435	4435	100
183	20240417	154900	33142680	4435	4435	4435	4435	0
184	20240417	154800	33142680	4435	4435	4435	4435	0
185	20240417	154700	33142680	4435	4435	4435	4435	0
186	20240417	154600	33142680	4435	4435	4435	4435	0
187	20240417	154500	33142680	4435	4435	4435	4435	0
188	20240417	154400	33142680	4435	4435	4435	4435	0
189	20240417	154300	33142680	4435	4435	4435	4435	0
190	20240417	154200	33142680	4435	4435	4435	4435	0
191	20240417	154100	33142680	4435	4435	4435	4435	0
192	20240417	154000	33142680	4435	4435	4435	4435	0
193	20240417	153900	33142680	4435	4435	4435	4435	0
194	20240417	153800	33142680	4435	4435	4435	4435	0
195	20240417	153700	33142680	4435	4435	4435	4435	0
196	20240417	153600	33142680	4435	4435	4435	4435	0
197	20240417	153500	33142680	4435	4435	4435	4435	0
198	20240417	153400	33142680	4435	4435	4435	4435	0
199	20240417	153300	33142680	4435	4435	4435	4435	0
200	20240417	153200	33142680	4435	4435	4435	4435	0
201	20240417	153100	33142680	4435	4435	4435	4435	0
202	20240417	153000	33142680	4435	4435	4435	4435	100
203	20240417	152900	32699180	4435	4435	4435	4435	0
204	20240417	152800	32699180	4435	4435	4435	4435	0
205	20240417	152700	32699180	4435	4435	4435	4435	0
206	20240417	152600	32699180	4435	4435	4435	4435	0
207	20240417	152500	32699180	4435	4435	4435	4435	0
208	20240417	152400	32699180	4435	4435	4435	4435	0
209	20240417	152300	32699180	4435	4435	4435	4435	0
210	20240417	152200	32699180	4435	4435	4435	4435	0
211	20240417	152100	32699180	4435	4435	4435	4435	0
212	20240417	152000	32699180	4435	4435	4435	4435	0
213	20240417	151900	32699180	4435	4435	4435	4435	0
214	20240417	151800	32699180	4435	4435	4435	4435	0
215	20240417	151700	32699180	4435	4435	4435	4435	0
216	20240417	151600	32699180	4435	4435	4435	4435	3
217	20240417	151500	32685875	4430	4430	4430	4430	0
218	20240417	151400	32685875	4430	4435	4435	4430	3
219	20240417	151300	32672580	4435	4435	4435	4435	6
220	20240417	151200	32645970	4435	4435	4435	4435	0
221	20240417	151100	32645970	4435	4435	4435	4435	0
222	20240417	151000	32645970	4435	4435	4435	4435	6
223	20240417	150900	32619360	4435	4435	4435	4435	0
224	20240417	150800	32619360	4435	4435	4435	4435	1
225	20240417	150700	32614925	4465	4465	4465	4465	0
226	20240417	150600	32614925	4465	4465	4465	4465	0
227	20240417	150500	32614925	4465	4465	4465	4465	0
228	20240417	150400	32614925	4465	4465	4465	4465	0
229	20240417	150300	32614925	4465	4465	4465	4465	0
230	20240417	150200	32614925	4465	4465	4465	4465	0
231	20240417	150100	32614925	4465	4465	4465	4465	0
232	20240417	150000	32614925	4465	4465	4465	4465	0
233	20240417	145900	32614925	4465	4465	4465	4465	0
234	20240417	145800	32614925	4465	4465	4465	4465	1
235	20240417	145700	32610460	4480	4480	4480	4480	0
236	20240417	145600	32610460	4480	4480	4480	4480	0
237	20240417	145500	32610460	4480	4480	4480	4480	0
238	20240417	145400	32610460	4480	4480	4480	4480	0
239	20240417	145300	32610460	4480	4480	4480	4480	0
240	20240417	145200	32610460	4480	4480	4480	4480	0
241	20240417	145100	32610460	4480	4480	4480	4480	0
242	20240417	145000	32610460	4480	4480	4480	4480	0
243	20240417	144900	32610460	4480	4480	4480	4480	0
244	20240417	144800	32610460	4480	4480	4480	4480	0
245	20240417	144700	32610460	4480	4480	4480	4480	0
246	20240417	144600	32610460	4480	4480	4480	4480	0
247	20240417	144500	32610460	4480	4480	4480	4480	0
248	20240417	144400	32610460	4480	4480	4480	4480	0
249	20240417	144300	32610460	4480	4480	4480	4480	10
250	20240417	144200	32565660	4480	4480	4480	4480	0
251	20240417	144100	32565660	4480	4465	4480	4465	22
252	20240417	144000	32467285	4480	4480	4480	4480	0
253	20240417	143900	32467285	4480	4480	4480	4480	0
254	20240417	143800	32467285	4480	4480	4480	4480	0
255	20240417	143700	32467285	4480	4480	4480	4480	0
256	20240417	143600	32467285	4480	4480	4480	4480	0
257	20240417	143500	32467285	4480	4480	4480	4480	0
258	20240417	143400	32467285	4480	4480	4480	4480	0
259	20240417	143300	32467285	4480	4480	4480	4480	0
260	20240417	143200	32467285	4480	4480	4480	4480	0
261	20240417	143100	32467285	4480	4480	4480	4480	0
262	20240417	143000	32467285	4480	4480	4480	4480	0
263	20240417	142900	32467285	4480	4480	4480	4480	0
264	20240417	142800	32467285	4480	4480	4480	4480	0
265	20240417	142700	32467285	4480	4480	4480	4480	0
266	20240417	142600	32467285	4480	4480	4480	4480	0
267	20240417	142500	32467285	4480	4480	4480	4480	0
268	20240417	142400	32467285	4480	4480	4480	4480	0
269	20240417	142300	32467285	4480	4480	4480	4480	0
270	20240417	142200	32467285	4480	4480	4480	4480	0
271	20240417	142100	32467285	4480	4480	4480	4480	0
272	20240417	142000	32467285	4480	4480	4480	4480	0
273	20240417	141900	32467285	4480	4480	4480	4480	0
274	20240417	141800	32467285	4480	4480	4480	4480	0
275	20240417	141700	32467285	4480	4480	4480	4480	0
276	20240417	141600	32467285	4480	4480	4480	4480	0
277	20240417	141500	32467285	4480	4440	4480	4415	220
278	20240417	141400	31491000	4450	4450	4450	4450	50
279	20240417	141300	31268500	4440	4440	4440	4440	17
280	20240417	141200	31193020	4440	4440	4440	4440	0
281	20240417	141100	31193020	4440	4440	4440	4440	1
282	20240417	141000	31188580	4440	4440	4440	4440	0
283	20240417	140900	31188580	4440	4440	4440	4440	0
284	20240417	140800	31188580	4440	4440	4440	4440	0
285	20240417	140700	31188580	4440	4440	4440	4440	0
286	20240417	140600	31188580	4440	4440	4440	4440	0
287	20240417	140500	31188580	4440	4440	4440	4440	0
288	20240417	140400	31188580	4440	4440	4440	4440	6
289	20240417	140300	31161940	4440	4440	4440	4440	0
290	20240417	140200	31161940	4440	4440	4440	4440	0
291	20240417	140100	31161940	4440	4440	4440	4440	6
292	20240417	140000	31135300	4435	4435	4435	4435	0
293	20240417	135900	31135300	4435	4435	4435	4435	0
294	20240417	135800	31135300	4435	4435	4435	4435	6
295	20240417	135700	31108690	4435	4435	4435	4435	0
296	20240417	135600	31108690	4435	4435	4435	4435	0
297	20240417	135500	31108690	4435	4435	4435	4435	6
298	20240417	135400	31082080	4435	4435	4435	4435	0
299	20240417	135300	31082080	4435	4435	4435	4435	0
300	20240417	135200	31082080	4435	4435	4435	4435	6
301	20240417	135100	31055470	4435	4435	4435	4435	0
302	20240417	135000	31055470	4435	4435	4435	4435	0
303	20240417	134900	31055470	4435	4435	4435	4435	6
304	20240417	134800	31028860	4435	4435	4435	4435	0
305	20240417	134700	31028860	4435	4435	4435	4435	438
306	20240417	134600	29086330	4435	4425	4435	4425	596
307	20240417	134500	26445330	4425	4425	4425	4425	0
308	20240417	134400	26445330	4425	4425	4425	4425	0
309	20240417	134300	26445330	4425	4425	4425	4425	6
310	20240417	134200	26418780	4425	4425	4425	4425	0
311	20240417	134100	26418780	4425	4425	4425	4425	0
312	20240417	134000	26418780	4425	4425	4425	4425	6
313	20240417	133900	26392230	4425	4425	4425	4425	0
314	20240417	133800	26392230	4425	4425	4425	4425	0
315	20240417	133700	26392230	4425	4425	4425	4425	6
316	20240417	133600	26365680	4425	4425	4425	4425	572
317	20240417	133500	23834580	4425	4425	4425	4425	0
318	20240417	133400	23834580	4425	4425	4425	4425	6
319	20240417	133300	23808030	4425	4425	4425	4425	0
320	20240417	133200	23808030	4425	4425	4425	4425	0
321	20240417	133100	23808030	4425	4425	4425	4425	6
322	20240417	133000	23781480	4425	4425	4425	4425	0
323	20240417	132900	23781480	4425	4425	4425	4425	6
324	20240417	132800	23754930	4430	4430	4430	4430	12
325	20240417	132700	23701770	4430	4430	4430	4430	0
326	20240417	132600	23701770	4430	4430	4430	4430	0
327	20240417	132500	23701770	4430	4430	4430	4430	0
328	20240417	132400	23701770	4430	4430	4430	4430	0
329	20240417	132300	23701770	4430	4430	4430	4430	0
330	20240417	132200	23701770	4430	4430	4430	4430	6
331	20240417	132100	23675190	4430	4430	4430	4430	6
332	20240417	132000	23648610	4425	4430	4430	4425	187
333	20240417	131900	22820870	4435	4435	4435	4435	0
334	20240417	131800	22820870	4435	4435	4435	4435	0
335	20240417	131700	22820870	4435	4435	4435	4435	0
336	20240417	131600	22820870	4435	4435	4435	4435	0
337	20240417	131500	22820870	4435	4435	4435	4435	0
338	20240417	131400	22820870	4435	4435	4435	4435	0
339	20240417	131300	22820870	4435	4435	4435	4435	0
340	20240417	131200	22820870	4435	4435	4435	4435	0
341	20240417	131100	22820870	4435	4435	4435	4435	4
342	20240417	131000	22803130	4435	4435	4435	4435	1
343	20240417	130900	22798695	4435	4435	4435	4435	0
344	20240417	130800	22798695	4435	4435	4435	4435	0
345	20240417	130700	22798695	4435	4435	4435	4435	0
346	20240417	130600	22798695	4435	4435	4435	4435	0
347	20240417	130500	22798695	4435	4435	4435	4435	0
348	20240417	130400	22798695	4435	4435	4435	4435	0
349	20240417	130300	22798695	4435	4435	4435	4435	0
350	20240417	130200	22798695	4435	4435	4435	4435	0
351	20240417	130100	22798695	4435	4435	4435	4435	0
352	20240417	130000	22798695	4435	4435	4435	4435	0
353	20240417	125900	22798695	4435	4435	4435	4435	0
354	20240417	125800	22798695	4435	4435	4435	4435	0
355	20240417	125700	22798695	4435	4435	4435	4435	0
356	20240417	125600	22798695	4435	4435	4435	4435	0
357	20240417	125500	22798695	4435	4435	4435	4435	0
358	20240417	125400	22798695	4435	4435	4435	4435	0
359	20240417	125300	22798695	4435	4435	4435	4435	0
360	20240417	125200	22798695	4435	4435	4435	4435	0
361	20240417	125100	22798695	4435	4435	4435	4435	0
362	20240417	125000	22798695	4435	4435	4435	4435	0
363	20240417	124900	22798695	4435	4430	4435	4430	7
364	20240417	124800	22767680	4430	4430	4430	4430	0
365	20240417	124700	22767680	4430	4430	4430	4430	0
366	20240417	124600	22767680	4430	4430	4430	4430	6
367	20240417	124500	22741100	4430	4430	4430	4430	34
368	20240417	124400	22590480	4430	4430	4430	4430	27
369	20240417	124300	22470870	4430	4430	4430	4430	6
370	20240417	124200	22444290	4430	4430	4430	4430	0
371	20240417	124100	22444290	4430	4430	4430	4430	0
372	20240417	124000	22444290	4430	4430	4430	4430	6
373	20240417	123900	22417710	4430	4430	4430	4430	0
374	20240417	123800	22417710	4430	4430	4430	4430	0
375	20240417	123700	22417710	4430	4430	4430	4430	6
376	20240417	123600	22391130	4430	4430	4430	4430	0
377	20240417	123500	22391130	4430	4430	4430	4430	50
378	20240417	123400	22169630	4435	4435	4435	4435	68
379	20240417	123300	21868050	4435	4435	4435	4435	0
380	20240417	123200	21868050	4435	4435	4435	4435	0
381	20240417	123100	21868050	4435	4435	4435	4435	6
382	20240417	123000	21841440	4435	4435	4435	4435	0
383	20240417	122900	21841440	4435	4435	4435	4435	0
384	20240417	122800	21841440	4435	4435	4435	4435	6
385	20240417	122700	21814830	4430	4430	4430	4430	0
386	20240417	122600	21814830	4430	4430	4430	4430	0
387	20240417	122500	21814830	4430	4445	4445	4430	187
388	20240417	122400	20985660	4480	4480	4480	4480	0
389	20240417	122300	20985660	4480	4480	4480	4480	0
390	20240417	122200	20985660	4480	4480	4480	4480	0
391	20240417	122100	20985660	4480	4480	4480	4480	0
392	20240417	122000	20985660	4480	4480	4480	4480	0
393	20240417	121900	20985660	4480	4480	4480	4480	0
394	20240417	121800	20985660	4480	4480	4480	4480	0
395	20240417	121700	20985660	4480	4480	4480	4480	0
396	20240417	121600	20985660	4480	4480	4480	4480	0
397	20240417	121500	20985660	4480	4480	4480	4480	0
398	20240417	121400	20985660	4480	4480	4480	4480	1
399	20240417	121300	20981180	4480	4475	4480	4475	10
400	20240417	121200	20936385	4480	4480	4480	4480	0
401	20240417	121100	20936385	4480	4480	4480	4480	0
402	20240417	121000	20936385	4480	4480	4480	4480	0
403	20240417	120900	20936385	4480	4480	4480	4480	0
404	20240417	120800	20936385	4480	4480	4480	4480	0
405	20240417	120700	20936385	4480	4480	4480	4480	0
406	20240417	120600	20936385	4480	4480	4480	4480	0
407	20240417	120500	20936385	4480	4480	4480	4480	0
408	20240417	120400	20936385	4480	4480	4480	4480	0
409	20240417	120300	20936385	4480	4480	4480	4480	0
410	20240417	120200	20936385	4480	4455	4480	4455	178
411	20240417	120100	20139180	4455	4455	4455	4455	0
412	20240417	120000	20139180	4455	4455	4455	4455	0
413	20240417	115900	20139180	4455	4455	4455	4455	0
414	20240417	115800	20139180	4455	4455	4455	4455	4
415	20240417	115700	20121360	4455	4455	4455	4455	0
416	20240417	115600	20121360	4455	4455	4455	4455	0
417	20240417	115500	20121360	4455	4455	4455	4455	6
418	20240417	115400	20094630	4455	4455	4455	4455	0
419	20240417	115300	20094630	4455	4455	4455	4455	0
420	20240417	115200	20094630	4455	4455	4455	4455	6
421	20240417	115100	20067900	4455	4455	4455	4455	0
422	20240417	115000	20067900	4455	4455	4455	4455	0
423	20240417	114900	20067900	4455	4455	4455	4455	35
424	20240417	114800	19911975	4455	4455	4455	4455	0
425	20240417	114700	19911975	4455	4455	4455	4455	0
426	20240417	114600	19911975	4455	4455	4455	4455	0
427	20240417	114500	19911975	4455	4455	4455	4455	0
428	20240417	114400	19911975	4455	4455	4455	4455	0
429	20240417	114300	19911975	4455	4455	4455	4455	0
430	20240417	114200	19911975	4455	4455	4455	4455	0
431	20240417	114100	19911975	4455	4455	4455	4455	0
432	20240417	114000	19911975	4455	4455	4455	4455	0
433	20240417	113900	19911975	4455	4455	4455	4455	0
434	20240417	113800	19911975	4455	4455	4455	4455	8
435	20240417	113700	19876335	4445	4445	4445	4445	6
436	20240417	113600	19849665	4445	4445	4445	4445	0
437	20240417	113500	19849665	4445	4445	4445	4445	0
438	20240417	113400	19849665	4445	4445	4445	4445	6
439	20240417	113300	19822995	4445	4445	4445	4445	0
440	20240417	113200	19822995	4445	4445	4445	4445	0
441	20240417	113100	19822995	4445	4445	4445	4445	6
442	20240417	113000	19796325	4445	4445	4445	4445	188
443	20240417	112900	18960665	4445	4445	4445	4445	0
444	20240417	112800	18960665	4445	4445	4445	4445	6
445	20240417	112700	18933995	4445	4445	4445	4445	0
446	20240417	112600	18933995	4445	4445	4445	4445	0
447	20240417	112500	18933995	4445	4445	4445	4445	6
448	20240417	112400	18907325	4445	4445	4445	4445	0
449	20240417	112300	18907325	4445	4445	4445	4445	0
450	20240417	112200	18907325	4445	4445	4445	4445	6
451	20240417	112100	18880655	4445	4445	4445	4445	0
452	20240417	112000	18880655	4445	4445	4445	4445	0
453	20240417	111900	18880655	4445	4445	4445	4445	6
454	20240417	111800	18853985	4445	4445	4445	4445	0
455	20240417	111700	18853985	4445	4445	4445	4445	0
456	20240417	111600	18853985	4445	4450	4450	4445	6
457	20240417	111500	18827300	4445	4445	4445	4445	0
458	20240417	111400	18827300	4445	4445	4445	4445	0
459	20240417	111300	18827300	4445	4445	4445	4445	6
460	20240417	111200	18800630	4445	4445	4445	4445	0
461	20240417	111100	18800630	4445	4445	4445	4445	0
462	20240417	111000	18800630	4445	4445	4445	4445	6
463	20240417	110900	18773960	4445	4445	4445	4445	0
464	20240417	110800	18773960	4445	4445	4445	4445	0
465	20240417	110700	18773960	4445	4445	4445	4445	6
466	20240417	110600	18747290	4445	4445	4445	4445	0
467	20240417	110500	18747290	4445	4445	4445	4445	0
468	20240417	110400	18747290	4445	4450	4450	4445	6
469	20240417	110300	18720595	4445	4445	4445	4445	97
470	20240417	110200	18289430	4455	4455	4455	4455	0
471	20240417	110100	18289430	4455	4455	4455	4455	0
472	20240417	110000	18289430	4455	4455	4455	4455	0
473	20240417	105900	18289430	4455	4455	4455	4455	0
474	20240417	105800	18289430	4455	4455	4455	4455	0
475	20240417	105700	18289430	4455	4455	4455	4455	0
476	20240417	105600	18289430	4455	4455	4455	4455	0
477	20240417	105500	18289430	4455	4455	4455	4455	20
478	20240417	105400	18200330	4455	4455	4455	4455	0
479	20240417	105300	18200330	4455	4455	4455	4455	0
480	20240417	105200	18200330	4455	4455	4455	4455	0
481	20240417	105100	18200330	4455	4455	4455	4455	0
482	20240417	105000	18200330	4455	4455	4455	4455	0
483	20240417	104900	18200330	4455	4455	4455	4455	9
484	20240417	104800	18160235	4455	4455	4455	4455	0
485	20240417	104700	18160235	4455	4455	4455	4455	0
486	20240417	104600	18160235	4455	4455	4455	4455	0
487	20240417	104500	18160235	4455	4455	4455	4455	0
488	20240417	104400	18160235	4455	4455	4455	4455	0
489	20240417	104300	18160235	4455	4455	4455	4455	0
490	20240417	104200	18160235	4455	4455	4455	4455	0
491	20240417	104100	18160235	4455	4455	4455	4455	0
492	20240417	104000	18160235	4455	4455	4455	4455	0
493	20240417	103900	18160235	4455	4455	4455	4455	0
494	20240417	103800	18160235	4455	4455	4455	4455	0
495	20240417	103700	18160235	4455	4435	4455	4435	60
496	20240417	103600	17893055	4435	4435	4435	4435	0
497	20240417	103500	17893055	4435	4435	4435	4435	188
498	20240417	103400	17059275	4455	4455	4455	4455	0
499	20240417	103300	17059275	4455	4455	4455	4455	0
500	20240417	103200	17059275	4455	4455	4455	4455	0
501	20240417	103100	17059275	4455	4455	4455	4455	0
502	20240417	103000	17059275	4455	4450	4455	4450	22
503	20240417	102900	16961370	4450	4450	4450	4450	0
504	20240417	102800	16961370	4450	4450	4450	4450	0
505	20240417	102700	16961370	4450	4450	4450	4450	0
506	20240417	102600	16961370	4450	4450	4450	4450	0
507	20240417	102500	16961370	4450	4450	4450	4450	0
508	20240417	102400	16961370	4450	4450	4450	4450	0
509	20240417	102300	16961370	4450	4450	4450	4450	0
510	20240417	102200	16961370	4450	4450	4450	4450	0
511	20240417	102100	16961370	4450	4450	4450	4450	0
512	20240417	102000	16961370	4450	4450	4450	4450	0
513	20240417	101900	16961370	4450	4450	4450	4450	67
514	20240417	101800	16663220	4450	4450	4450	4450	0
515	20240417	101700	16663220	4450	4450	4450	4450	102
516	20240417	101600	16209320	4450	4450	4450	4450	200
517	20240417	101500	15319320	4455	4455	4455	4455	0
518	20240417	101400	15319320	4455	4455	4455	4455	0
519	20240417	101300	15319320	4455	4455	4455	4455	0
520	20240417	101200	15319320	4455	4455	4455	4455	1
521	20240417	101100	15314865	4455	4455	4455	4455	0
522	20240417	101000	15314865	4455	4455	4455	4455	0
523	20240417	100900	15314865	4455	4455	4455	4455	0
524	20240417	100800	15314865	4455	4455	4455	4455	0
525	20240417	100700	15314865	4455	4455	4455	4455	0
526	20240417	100600	15314865	4455	4455	4455	4455	0
527	20240417	100500	15314865	4455	4455	4455	4455	0
528	20240417	100400	15314865	4455	4455	4455	4455	0
529	20240417	100300	15314865	4455	4455	4455	4455	0
530	20240417	100200	15314865	4455	4455	4455	4455	0
531	20240417	100100	15314865	4455	4455	4455	4455	0
532	20240417	100000	15314865	4455	4455	4455	4455	0
533	20240417	095900	15314865	4455	4455	4455	4455	12
534	20240417	095800	15261405	4480	4480	4480	4480	0
535	20240417	095700	15261405	4480	4480	4480	4480	0
536	20240417	095600	15261405	4480	4480	4480	4480	0
537	20240417	095500	15261405	4480	4480	4480	4480	0
538	20240417	095400	15261405	4480	4480	4480	4480	0
539	20240417	095300	15261405	4480	4480	4480	4480	0
540	20240417	095200	15261405	4480	4480	4480	4480	0
541	20240417	095100	15261405	4480	4480	4480	4480	0
542	20240417	095000	15261405	4480	4480	4480	4480	0
543	20240417	094900	15261405	4480	4480	4480	4480	0
544	20240417	094800	15261405	4480	4480	4480	4480	1
545	20240417	094700	15256925	4480	4480	4480	4480	0
546	20240417	094600	15256925	4480	4480	4480	4480	0
547	20240417	094500	15256925	4480	4480	4480	4480	0
548	20240417	094400	15256925	4480	4480	4480	4480	0
549	20240417	094300	15256925	4480	4480	4480	4480	200
550	20240417	094200	14360925	4480	4480	4480	4480	1
551	20240417	094100	14356445	4455	4455	4455	4455	0
552	20240417	094000	14356445	4455	4450	4455	4450	2217
553	20240417	093900	4479745	4450	4450	4450	4450	0
554	20240417	093800	4479745	4450	4450	4450	4450	0
555	20240417	093700	4479745	4450	4450	4450	4450	7
556	20240417	093600	4448595	4450	4450	4450	4450	0
557	20240417	093500	4448595	4450	4445	4450	4445	30
558	20240417	093400	4315175	4450	4450	4450	4450	0
559	20240417	093300	4315175	4450	4450	4450	4450	0
560	20240417	093200	4315175	4450	4450	4450	4450	0
561	20240417	093100	4315175	4450	4450	4450	4450	0
562	20240417	093000	4315175	4450	4450	4450	4450	5
563	20240417	092900	4292925	4450	4450	4450	4450	0
564	20240417	092800	4292925	4450	4450	4450	4450	7
565	20240417	092700	4261775	4450	4450	4450	4450	1
566	20240417	092600	4257325	4450	4450	4450	4450	0
567	20240417	092500	4257325	4450	4450	4450	4450	18
568	20240417	092400	4177225	4420	4420	4420	4420	0
569	20240417	092300	4177225	4420	4420	4420	4420	0
570	20240417	092200	4177225	4420	4420	4420	4420	7
571	20240417	092100	4146285	4420	4420	4420	4420	54
572	20240417	092000	3907605	4420	4420	4420	4420	0
573	20240417	091900	3907605	4420	4420	4420	4420	1
574	20240417	091800	3903185	4420	4420	4420	4420	0
575	20240417	091700	3903185	4420	4420	4420	4420	0
576	20240417	091600	3903185	4420	4420	4420	4420	7
577	20240417	091500	3872245	4420	4420	4420	4420	0
578	20240417	091400	3872245	4420	4420	4420	4420	0
579	20240417	091300	3872245	4420	4420	4420	4420	7
580	20240417	091200	3841305	4420	4420	4420	4420	0
581	20240417	091100	3841305	4420	4420	4420	4420	0
582	20240417	091000	3841305	4420	4420	4420	4420	7
583	20240417	090900	3810365	4420	4420	4420	4420	0
584	20240417	090800	3810365	4420	4420	4420	4420	0
585	20240417	090700	3810365	4420	4420	4420	4420	7
586	20240417	090600	3779425	4420	4420	4420	4420	0
587	20240417	090500	3779425	4420	4420	4420	4420	0
588	20240417	090400	3779425	4420	4420	4420	4420	7
589	20240417	090300	3748485	4415	4415	4415	4415	0
590	20240417	090200	3748485	4415	4415	4415	4415	0
591	20240417	090100	3748485	4415	4415	4415	4415	5
592	20240417	090000	3726410	4455	4420	4455	4420	842