KissMeData/059100/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	192800	98584995	4990	4990	4990	4990	728
3	20240417	192700	98584995	4990	4990	4990	4990	0
4	20240417	192600	98584995	4990	4990	4990	4990	0
5	20240417	192500	98584995	4990	4990	4990	4990	0
6	20240417	192400	98584995	4990	4990	4990	4990	0
7	20240417	192300	98584995	4990	4990	4990	4990	0
8	20240417	192200	98584995	4990	4990	4990	4990	0
9	20240417	192100	98584995	4990	4990	4990	4990	0
10	20240417	192000	98584995	4990	4990	4990	4990	0
11	20240417	191900	98584995	4990	4990	4990	4990	0
12	20240417	191800	98584995	4990	4990	4990	4990	0
13	20240417	191700	98584995	4990	4990	4990	4990	0
14	20240417	191600	98584995	4990	4990	4990	4990	0
15	20240417	191500	98584995	4990	4990	4990	4990	0
16	20240417	191400	98584995	4990	4990	4990	4990	0
17	20240417	191300	98584995	4990	4990	4990	4990	0
18	20240417	191200	98584995	4990	4990	4990	4990	0
19	20240417	191100	98584995	4990	4990	4990	4990	0
20	20240417	191000	98584995	4990	4990	4990	4990	0
21	20240417	190900	98584995	4990	4990	4990	4990	0
22	20240417	190800	98584995	4990	4990	4990	4990	0
23	20240417	190700	98584995	4990	4990	4990	4990	0
24	20240417	190600	98584995	4990	4990	4990	4990	0
25	20240417	190500	98584995	4990	4990	4990	4990	0
26	20240417	190400	98584995	4990	4990	4990	4990	0
27	20240417	190300	98584995	4990	4990	4990	4990	0
28	20240417	190200	98584995	4990	4990	4990	4990	0
29	20240417	190100	98584995	4990	4990	4990	4990	0
30	20240417	190000	98584995	4990	4990	4990	4990	0
31	20240417	185900	98584995	4990	4990	4990	4990	0
32	20240417	185800	98584995	4990	4990	4990	4990	728
33	20240417	185700	98584995	4990	4990	4990	4990	0
34	20240417	185600	98584995	4990	4990	4990	4990	0
35	20240417	185500	98584995	4990	4990	4990	4990	0
36	20240417	185400	98584995	4990	4990	4990	4990	0
37	20240417	185300	98584995	4990	4990	4990	4990	0
38	20240417	185200	98584995	4990	4990	4990	4990	0
39	20240417	185100	98584995	4990	4990	4990	4990	0
40	20240417	185000	98584995	4990	4990	4990	4990	0
41	20240417	184900	98584995	4990	4990	4990	4990	0
42	20240417	184800	98584995	4990	4990	4990	4990	0
43	20240417	184700	98584995	4990	4990	4990	4990	0
44	20240417	184600	98584995	4990	4990	4990	4990	0
45	20240417	184500	98584995	4990	4990	4990	4990	0
46	20240417	184400	98584995	4990	4990	4990	4990	0
47	20240417	184300	98584995	4990	4990	4990	4990	0
48	20240417	184200	98584995	4990	4990	4990	4990	0
49	20240417	184100	98584995	4990	4990	4990	4990	0
50	20240417	184000	98584995	4990	4990	4990	4990	0
51	20240417	183900	98584995	4990	4990	4990	4990	0
52	20240417	183800	98584995	4990	4990	4990	4990	0
53	20240417	183700	98584995	4990	4990	4990	4990	0
54	20240417	183600	98584995	4990	4990	4990	4990	0
55	20240417	183500	98584995	4990	4990	4990	4990	0
56	20240417	183400	98584995	4990	4990	4990	4990	0
57	20240417	183300	98584995	4990	4990	4990	4990	0
58	20240417	183200	98584995	4990	4990	4990	4990	0
59	20240417	183100	98584995	4990	4990	4990	4990	0
60	20240417	183000	98584995	4990	4990	4990	4990	0
61	20240417	182900	98584995	4990	4990	4990	4990	0
62	20240417	182800	98584995	4990	4990	4990	4990	728
63	20240417	182700	98584995	4990	4990	4990	4990	0
64	20240417	182600	98584995	4990	4990	4990	4990	0
65	20240417	182500	98584995	4990	4990	4990	4990	0
66	20240417	182400	98584995	4990	4990	4990	4990	0
67	20240417	182300	98584995	4990	4990	4990	4990	0
68	20240417	182200	98584995	4990	4990	4990	4990	0
69	20240417	182100	98584995	4990	4990	4990	4990	0
70	20240417	182000	98584995	4990	4990	4990	4990	0
71	20240417	181900	98584995	4990	4990	4990	4990	0
72	20240417	181800	98584995	4990	4990	4990	4990	0
73	20240417	181700	98584995	4990	4990	4990	4990	0
74	20240417	181600	98584995	4990	4990	4990	4990	0
75	20240417	181500	98584995	4990	4990	4990	4990	0
76	20240417	181400	98584995	4990	4990	4990	4990	0
77	20240417	181300	98584995	4990	4990	4990	4990	0
78	20240417	181200	98584995	4990	4990	4990	4990	0
79	20240417	181100	98584995	4990	4990	4990	4990	0
80	20240417	181000	98584995	4990	4990	4990	4990	0
81	20240417	180900	98584995	4990	4990	4990	4990	0
82	20240417	180800	98584995	4990	4990	4990	4990	0
83	20240417	180700	98584995	4990	4990	4990	4990	0
84	20240417	180600	98584995	4990	4990	4990	4990	0
85	20240417	180500	98584995	4990	4990	4990	4990	0
86	20240417	180400	98584995	4990	4990	4990	4990	0
87	20240417	180300	98584995	4990	4990	4990	4990	0
88	20240417	180200	98584995	4990	4990	4990	4990	0
89	20240417	180100	98584995	4990	4990	4990	4990	0
90	20240417	180000	98584995	4990	4990	4990	4990	0
91	20240417	175900	98584995	4990	4990	4990	4990	0
92	20240417	175800	98584995	4990	4990	4990	4990	728
93	20240417	175700	98584995	4990	4990	4990	4990	0
94	20240417	175600	98584995	4990	4990	4990	4990	0
95	20240417	175500	98584995	4990	4990	4990	4990	0
96	20240417	175400	98584995	4990	4990	4990	4990	0
97	20240417	175300	98584995	4990	4990	4990	4990	0
98	20240417	175200	98584995	4990	4990	4990	4990	0
99	20240417	175100	98584995	4990	4990	4990	4990	0
100	20240417	175000	98584995	4990	4990	4990	4990	0
101	20240417	174900	98584995	4990	4990	4990	4990	0
102	20240417	174800	98584995	4990	4990	4990	4990	0
103	20240417	174700	98584995	4990	4990	4990	4990	0
104	20240417	174600	98584995	4990	4990	4990	4990	0
105	20240417	174500	98584995	4990	4990	4990	4990	0
106	20240417	174400	98584995	4990	4990	4990	4990	0
107	20240417	174300	98584995	4990	4990	4990	4990	0
108	20240417	174200	98584995	4990	4990	4990	4990	0
109	20240417	174100	98584995	4990	4990	4990	4990	0
110	20240417	174000	98584995	4990	4990	4990	4990	0
111	20240417	173900	98584995	4990	4990	4990	4990	0
112	20240417	173800	98584995	4990	4990	4990	4990	0
113	20240417	173700	98584995	4990	4990	4990	4990	0
114	20240417	173600	98584995	4990	4990	4990	4990	0
115	20240417	173500	98584995	4990	4990	4990	4990	0
116	20240417	173400	98584995	4990	4990	4990	4990	0
117	20240417	173300	98584995	4990	4990	4990	4990	0
118	20240417	173200	98584995	4990	4990	4990	4990	0
119	20240417	173100	98584995	4990	4990	4990	4990	0
120	20240417	173000	98584995	4990	4990	4990	4990	0
121	20240417	172900	98584995	4990	4990	4990	4990	0
122	20240417	172800	98584995	4990	4990	4990	4990	728
123	20240417	172700	98584995	4990	4990	4990	4990	0
124	20240417	172600	98584995	4990	4990	4990	4990	0
125	20240417	172500	98584995	4990	4990	4990	4990	0
126	20240417	172400	98584995	4990	4990	4990	4990	0
127	20240417	172300	98584995	4990	4990	4990	4990	0
128	20240417	172200	98584995	4990	4990	4990	4990	0
129	20240417	172100	98584995	4990	4990	4990	4990	0
130	20240417	172000	98584995	4990	4990	4990	4990	0
131	20240417	171900	98584995	4990	4990	4990	4990	0
132	20240417	171800	98584995	4990	4990	4990	4990	0
133	20240417	171700	98584995	4990	4990	4990	4990	0
134	20240417	171600	98584995	4990	4990	4990	4990	0
135	20240417	171500	98584995	4990	4990	4990	4990	0
136	20240417	171400	98584995	4990	4990	4990	4990	0
137	20240417	171300	98584995	4990	4990	4990	4990	0
138	20240417	171200	98584995	4990	4990	4990	4990	0
139	20240417	171100	98584995	4990	4990	4990	4990	0
140	20240417	171000	98584995	4990	4990	4990	4990	0
141	20240417	170900	98584995	4990	4990	4990	4990	0
142	20240417	170800	98584995	4990	4990	4990	4990	0
143	20240417	170700	98584995	4990	4990	4990	4990	0
144	20240417	170600	98584995	4990	4990	4990	4990	0
145	20240417	170500	98584995	4990	4990	4990	4990	0
146	20240417	170400	98584995	4990	4990	4990	4990	0
147	20240417	170300	98584995	4990	4990	4990	4990	0
148	20240417	170200	98584995	4990	4990	4990	4990	0
149	20240417	170100	98584995	4990	4990	4990	4990	0
150	20240417	170000	98584995	4990	4990	4990	4990	0
151	20240417	165900	98584995	4990	4990	4990	4990	0
152	20240417	165800	98584995	4990	4990	4990	4990	728
153	20240417	165700	98584995	4990	4990	4990	4990	0
154	20240417	165600	98584995	4990	4990	4990	4990	0
155	20240417	165500	98584995	4990	4990	4990	4990	0
156	20240417	165400	98584995	4990	4990	4990	4990	0
157	20240417	165300	98584995	4990	4990	4990	4990	0
158	20240417	165200	98584995	4990	4990	4990	4990	0
159	20240417	165100	98584995	4990	4990	4990	4990	0
160	20240417	165000	98584995	4990	4990	4990	4990	0
161	20240417	164900	98584995	4990	4990	4990	4990	0
162	20240417	164800	98584995	4990	4990	4990	4990	0
163	20240417	164700	98584995	4990	4990	4990	4990	0
164	20240417	164600	98584995	4990	4990	4990	4990	0
165	20240417	164500	98584995	4990	4990	4990	4990	0
166	20240417	164400	98584995	4990	4990	4990	4990	0
167	20240417	164300	98584995	4990	4990	4990	4990	0
168	20240417	164200	98584995	4990	4990	4990	4990	0
169	20240417	164100	98584995	4990	4990	4990	4990	0
170	20240417	164000	98584995	4990	4990	4990	4990	0
171	20240417	163900	98584995	4990	4990	4990	4990	0
172	20240417	163800	98584995	4990	4990	4990	4990	0
173	20240417	163700	98584995	4990	4990	4990	4990	0
174	20240417	163600	98584995	4990	4990	4990	4990	0
175	20240417	163500	98584995	4990	4990	4990	4990	0
176	20240417	163400	98584995	4990	4990	4990	4990	0
177	20240417	163300	98584995	4990	4990	4990	4990	0
178	20240417	163200	98584995	4990	4990	4990	4990	0
179	20240417	163100	98584995	4990	4990	4990	4990	0
180	20240417	163000	98584995	4990	4990	4990	4990	0
181	20240417	162900	98584995	4990	4990	4990	4990	0
182	20240417	162800	98584995	4990	4990	4990	4990	728
183	20240417	162700	98584995	4990	4990	4990	4990	0
184	20240417	162600	98584995	4990	4990	4990	4990	0
185	20240417	162500	98584995	4990	4990	4990	4990	0
186	20240417	162400	98584995	4990	4990	4990	4990	0
187	20240417	162300	98584995	4990	4990	4990	4990	0
188	20240417	162200	98584995	4990	4990	4990	4990	0
189	20240417	162100	98584995	4990	4990	4990	4990	0
190	20240417	162000	98584995	4990	4990	4990	4990	0
191	20240417	161900	98584995	4990	4990	4990	4990	0
192	20240417	161800	98584995	4990	4990	4990	4990	0
193	20240417	161700	98584995	4990	4990	4990	4990	0
194	20240417	161600	98584995	4990	4990	4990	4990	0
195	20240417	161500	98584995	4990	4990	4990	4990	0
196	20240417	161400	98584995	4990	4990	4990	4990	0
197	20240417	161300	98584995	4990	4990	4990	4990	0
198	20240417	161200	98584995	4990	4990	4990	4990	0
199	20240417	161100	98584995	4990	4990	4990	4990	0
200	20240417	161000	98584995	4990	4990	4990	4990	0
201	20240417	160900	98584995	4990	4990	4990	4990	0
202	20240417	160800	98584995	4990	4990	4990	4990	0
203	20240417	160700	98584995	4990	4990	4990	4990	0
204	20240417	160600	98584995	4990	4990	4990	4990	0
205	20240417	160500	98584995	4990	4990	4990	4990	0
206	20240417	160400	98584995	4990	4990	4990	4990	0
207	20240417	160300	98584995	4990	4990	4990	4990	0
208	20240417	160200	98584995	4990	4990	4990	4990	0
209	20240417	160100	98584995	4990	4990	4990	4990	0
210	20240417	160000	98584995	4990	4990	4990	4990	0
211	20240417	155900	98584995	4990	4990	4990	4990	0
212	20240417	155800	98584995	4990	4990	4990	4990	728
213	20240417	155700	98584995	4990	4990	4990	4990	0
214	20240417	155600	98584995	4990	4990	4990	4990	0
215	20240417	155500	98584995	4990	4990	4990	4990	0
216	20240417	155400	98584995	4990	4990	4990	4990	0
217	20240417	155300	98584995	4990	4990	4990	4990	0
218	20240417	155200	98584995	4990	4990	4990	4990	0
219	20240417	155100	98584995	4990	4990	4990	4990	0
220	20240417	155000	98584995	4990	4990	4990	4990	0
221	20240417	154900	98584995	4990	4990	4990	4990	0
222	20240417	154800	98584995	4990	4990	4990	4990	0
223	20240417	154700	98584995	4990	4990	4990	4990	0
224	20240417	154600	98584995	4990	4990	4990	4990	0
225	20240417	154500	98584995	4990	4990	4990	4990	0
226	20240417	154400	98584995	4990	4990	4990	4990	0
227	20240417	154300	98584995	4990	4990	4990	4990	0
228	20240417	154200	98584995	4990	4990	4990	4990	0
229	20240417	154100	98584995	4990	4990	4990	4990	0
230	20240417	154000	98584995	4990	4990	4990	4990	0
231	20240417	153900	98584995	4990	4990	4990	4990	0
232	20240417	153800	98584995	4990	4990	4990	4990	0
233	20240417	153700	98584995	4990	4990	4990	4990	0
234	20240417	153600	98584995	4990	4990	4990	4990	0
235	20240417	153500	98584995	4990	4990	4990	4990	0
236	20240417	153400	98584995	4990	4990	4990	4990	0
237	20240417	153300	98584995	4990	4990	4990	4990	0
238	20240417	153200	98584995	4990	4990	4990	4990	0
239	20240417	153100	98584995	4990	4990	4990	4990	0
240	20240417	153000	98584995	4990	4990	4990	4990	728
241	20240417	152900	94952275	4930	4930	4930	4930	0
242	20240417	152800	94952275	4930	4930	4930	4930	0
243	20240417	152700	94952275	4930	4930	4930	4930	0
244	20240417	152600	94952275	4930	4930	4930	4930	0
245	20240417	152500	94952275	4930	4930	4930	4930	0
246	20240417	152400	94952275	4930	4930	4930	4930	0
247	20240417	152300	94952275	4930	4930	4930	4930	0
248	20240417	152200	94952275	4930	4930	4930	4930	0
249	20240417	152100	94952275	4930	4930	4930	4930	0
250	20240417	152000	94952275	4930	4930	4930	4930	0
251	20240417	151900	94952275	4930	4930	4930	4930	6
252	20240417	151800	94922695	4930	4930	4930	4930	0
253	20240417	151700	94922695	4930	4930	4930	4930	1
254	20240417	151600	94917765	4910	4910	4910	4910	0
255	20240417	151500	94917765	4910	4910	4910	4910	8
256	20240417	151400	94878485	4900	4900	4900	4900	0
257	20240417	151300	94878485	4900	4900	4900	4900	0
258	20240417	151200	94878485	4900	4940	4940	4900	1023
259	20240417	151100	89861925	4900	4900	4900	4900	0
260	20240417	151000	89861925	4900	4900	4900	4900	0
261	20240417	150900	89861925	4900	4930	4930	4900	100
262	20240417	150800	89369195	4995	4935	4995	4935	162
263	20240417	150700	88564825	4935	4935	4935	4935	20
264	20240417	150600	88466125	4935	4935	4935	4935	10
265	20240417	150500	88416775	4925	4925	4925	4925	0
266	20240417	150400	88416775	4925	4925	4925	4925	200
267	20240417	150300	87431775	4935	4935	4935	4935	27
268	20240417	150200	87298530	4935	4940	4940	4935	360
269	20240417	150100	85521180	4940	4965	4965	4895	2517
270	20240417	150000	73140785	4965	4965	4965	4965	82
271	20240417	145900	72733655	4965	4965	4965	4965	100
272	20240417	145800	72237155	5020	5020	5020	5020	0
273	20240417	145700	72237155	5020	5020	5020	5020	0
274	20240417	145600	72237155	5020	5020	5020	5020	0
275	20240417	145500	72237155	5020	5020	5020	5020	0
276	20240417	145400	72237155	5020	5020	5020	5020	0
277	20240417	145300	72237155	5020	5020	5020	5020	0
278	20240417	145200	72237155	5020	5020	5020	5020	0
279	20240417	145100	72237155	5020	5020	5020	5020	0
280	20240417	145000	72237155	5020	5020	5020	5020	0
281	20240417	144900	72237155	5020	5020	5020	5020	0
282	20240417	144800	72237155	5020	5020	5020	5020	0
283	20240417	144700	72237155	5020	5020	5020	5020	0
284	20240417	144600	72237155	5020	5020	5020	5020	0
285	20240417	144500	72237155	5020	5020	5020	5020	3
286	20240417	144400	72222095	5020	5020	5020	5020	0
287	20240417	144300	72222095	5020	5020	5020	5020	0
288	20240417	144200	72222095	5020	5020	5020	5020	0
289	20240417	144100	72222095	5020	5020	5020	5020	20
290	20240417	144000	72121695	5020	5020	5020	5020	0
291	20240417	143900	72121695	5020	5020	5020	5020	0
292	20240417	143800	72121695	5020	5020	5020	5020	0
293	20240417	143700	72121695	5020	4990	5020	4990	139
294	20240417	143600	71427035	5000	5000	5000	5000	0
295	20240417	143500	71427035	5000	5000	5000	5000	94
296	20240417	143400	70957035	5020	5020	5020	5020	0
297	20240417	143300	70957035	5020	5020	5020	5020	0
298	20240417	143200	70957035	5020	5020	5020	5020	0
299	20240417	143100	70957035	5020	5020	5020	5020	0
300	20240417	143000	70957035	5020	5020	5020	5020	0
301	20240417	142900	70957035	5020	5020	5020	5020	0
302	20240417	142800	70957035	5020	5020	5020	5020	0
303	20240417	142700	70957035	5020	5020	5020	5020	0
304	20240417	142600	70957035	5020	5020	5020	5020	0
305	20240417	142500	70957035	5020	5020	5020	5020	0
306	20240417	142400	70957035	5020	5020	5020	5020	0
307	20240417	142300	70957035	5020	5020	5020	5020	0
308	20240417	142200	70957035	5020	5020	5020	5020	0
309	20240417	142100	70957035	5020	5020	5020	5020	0
310	20240417	142000	70957035	5020	5020	5020	5020	0
311	20240417	141900	70957035	5020	5020	5020	5020	1
312	20240417	141800	70952015	5010	5010	5010	5010	0
313	20240417	141700	70952015	5010	5010	5010	5010	0
314	20240417	141600	70952015	5010	5010	5010	5010	35
315	20240417	141500	70776665	5010	5010	5010	5010	0
316	20240417	141400	70776665	5010	5010	5010	5010	0
317	20240417	141300	70776665	5010	5010	5010	5010	0
318	20240417	141200	70776665	5010	5010	5010	5010	0
319	20240417	141100	70776665	5010	5010	5010	5010	0
320	20240417	141000	70776665	5010	5010	5010	5010	244
321	20240417	140900	69554225	5000	5000	5000	5000	0
322	20240417	140800	69554225	5000	5000	5000	5000	0
323	20240417	140700	69554225	5000	5000	5000	5000	0
324	20240417	140600	69554225	5000	5000	5000	5000	0
325	20240417	140500	69554225	5000	5000	5000	5000	0
326	20240417	140400	69554225	5000	5000	5000	5000	0
327	20240417	140300	69554225	5000	5000	5000	5000	0
328	20240417	140200	69554225	5000	5000	5000	5000	59
329	20240417	140100	69259225	5000	5000	5000	5000	0
330	20240417	140000	69259225	5000	5000	5000	5000	0
331	20240417	135900	69259225	5000	5000	5000	5000	50
332	20240417	135800	69009225	5000	5000	5000	5000	7
333	20240417	135700	68974225	5000	5000	5000	5000	0
334	20240417	135600	68974225	5000	5000	5000	5000	0
335	20240417	135500	68974225	5000	5000	5000	5000	0
336	20240417	135400	68974225	5000	5000	5000	5000	0
337	20240417	135300	68974225	5000	5000	5000	5000	0
338	20240417	135200	68974225	5000	5000	5000	5000	2
339	20240417	135100	68964225	4995	4995	4995	4995	0
340	20240417	135000	68964225	4995	4995	4995	4995	0
341	20240417	134900	68964225	4995	4995	4995	4995	0
342	20240417	134800	68964225	4995	4995	4995	4995	0
343	20240417	134700	68964225	4995	4995	4995	4995	0
344	20240417	134600	68964225	4995	4995	4995	4995	0
345	20240417	134500	68964225	4995	4995	4995	4995	0
346	20240417	134400	68964225	4995	4995	4995	4995	0
347	20240417	134300	68964225	4995	4995	4995	4995	0
348	20240417	134200	68964225	4995	4995	4995	4995	0
349	20240417	134100	68964225	4995	4995	4995	4995	0
350	20240417	134000	68964225	4995	4995	4995	4995	10
351	20240417	133900	68914275	4995	4995	4995	4995	0
352	20240417	133800	68914275	4995	4995	4995	4995	0
353	20240417	133700	68914275	4995	4995	4995	4995	0
354	20240417	133600	68914275	4995	4995	4995	4995	0
355	20240417	133500	68914275	4995	4990	4995	4990	2
356	20240417	133400	68904290	4960	4970	4970	4960	1800
357	20240417	133300	59971790	4975	4975	4975	4975	1
358	20240417	133200	59966815	4970	4970	4970	4970	581
359	20240417	133100	57079245	4960	4960	4960	4960	100
360	20240417	133000	56583245	4960	4960	4960	4960	0
361	20240417	132900	56583245	4960	4960	4960	4960	0
362	20240417	132800	56583245	4960	4960	4960	4960	3
363	20240417	132700	56568365	4965	4965	4965	4965	0
364	20240417	132600	56568365	4965	4965	4965	4965	0
365	20240417	132500	56568365	4965	4965	4965	4965	0
366	20240417	132400	56568365	4965	4965	4965	4965	0
367	20240417	132300	56568365	4965	4965	4965	4965	0
368	20240417	132200	56568365	4965	4960	4965	4955	1401
369	20240417	132100	49624625	4960	4960	4960	4960	73
370	20240417	132000	49262545	4965	4965	4965	4965	0
371	20240417	131900	49262545	4965	4965	4965	4965	0
372	20240417	131800	49262545	4965	4965	4965	4965	0
373	20240417	131700	49262545	4965	4965	4965	4965	0
374	20240417	131600	49262545	4965	4965	4965	4965	1
375	20240417	131500	49257580	4960	4960	4960	4960	0
376	20240417	131400	49257580	4960	4960	4960	4960	3
377	20240417	131300	49242700	4960	4960	4960	4960	0
378	20240417	131200	49242700	4960	4960	4960	4960	0
379	20240417	131100	49242700	4960	4960	4960	4960	0
380	20240417	131000	49242700	4960	4960	4960	4960	0
381	20240417	130900	49242700	4960	4960	4960	4960	0
382	20240417	130800	49242700	4960	4960	4960	4960	0
383	20240417	130700	49242700	4960	4960	4960	4960	0
384	20240417	130600	49242700	4960	4960	4960	4960	0
385	20240417	130500	49242700	4960	4960	4960	4960	0
386	20240417	130400	49242700	4960	4960	4960	4960	0
387	20240417	130300	49242700	4960	4960	4960	4960	0
388	20240417	130200	49242700	4960	4960	4960	4960	0
389	20240417	130100	49242700	4960	4960	4960	4960	0
390	20240417	130000	49242700	4960	4960	4960	4960	0
391	20240417	125900	49242700	4960	4960	4960	4960	0
392	20240417	125800	49242700	4960	4960	4960	4960	24
393	20240417	125700	49123660	4955	4955	4955	4955	0
394	20240417	125600	49123660	4955	4955	4955	4955	0
395	20240417	125500	49123660	4955	4955	4955	4955	0
396	20240417	125400	49123660	4955	4945	4955	4945	1000
397	20240417	125300	44169775	4940	4940	4940	4940	1
398	20240417	125200	44164835	4920	4935	4935	4920	290
399	20240417	125100	42736285	4955	4955	4955	4955	0
400	20240417	125000	42736285	4955	4950	4955	4950	2
401	20240417	124900	42726380	4935	4935	4935	4935	0
402	20240417	124800	42726380	4935	4935	4935	4935	0
403	20240417	124700	42726380	4935	4935	4935	4935	0
404	20240417	124600	42726380	4935	4935	4935	4935	0
405	20240417	124500	42726380	4935	4935	4935	4935	0
406	20240417	124400	42726380	4935	4935	4935	4935	0
407	20240417	124300	42726380	4935	4935	4935	4935	0
408	20240417	124200	42726380	4935	4935	4935	4935	1
409	20240417	124100	42721445	4940	4940	4940	4940	0
410	20240417	124000	42721445	4940	4940	4940	4940	0
411	20240417	123900	42721445	4940	4940	4940	4940	0
412	20240417	123800	42721445	4940	4940	4940	4940	0
413	20240417	123700	42721445	4940	4940	4940	4940	0
414	20240417	123600	42721445	4940	4940	4940	4940	0
415	20240417	123500	42721445	4940	4940	4940	4940	2
416	20240417	123400	42711565	4940	4940	4940	4940	0
417	20240417	123300	42711565	4940	4940	4940	4940	0
418	20240417	123200	42711565	4940	4940	4940	4940	0
419	20240417	123100	42711565	4940	4940	4940	4940	81
420	20240417	123000	42311425	4950	4950	4950	4950	0
421	20240417	122900	42311425	4950	4950	4950	4950	0
422	20240417	122800	42311425	4950	4950	4950	4950	0
423	20240417	122700	42311425	4950	4950	4950	4950	0
424	20240417	122600	42311425	4950	4950	4950	4950	0
425	20240417	122500	42311425	4950	4950	4950	4950	0
426	20240417	122400	42311425	4950	4950	4950	4950	0
427	20240417	122300	42311425	4950	4950	4950	4950	0
428	20240417	122200	42311425	4950	4950	4950	4950	0
429	20240417	122100	42311425	4950	4950	4950	4950	0
430	20240417	122000	42311425	4950	4950	4950	4950	0
431	20240417	121900	42311425	4950	4950	4950	4950	0
432	20240417	121800	42311425	4950	4950	4950	4950	0
433	20240417	121700	42311425	4950	4950	4950	4950	0
434	20240417	121600	42311425	4950	4950	4950	4950	0
435	20240417	121500	42311425	4950	4950	4950	4950	100
436	20240417	121400	41816425	4950	4950	4950	4950	0
437	20240417	121300	41816425	4950	4950	4950	4950	0
438	20240417	121200	41816425	4950	4950	4950	4950	0
439	20240417	121100	41816425	4950	4950	4950	4950	0
440	20240417	121000	41816425	4950	4950	4950	4950	0
441	20240417	120900	41816425	4950	4950	4950	4950	37
442	20240417	120800	41633275	4950	4950	4950	4950	0
443	20240417	120700	41633275	4950	4950	4950	4950	0
444	20240417	120600	41633275	4950	4950	4950	4950	0
445	20240417	120500	41633275	4950	5000	5000	4950	24
446	20240417	120400	41513810	5010	4955	5010	4955	46
447	20240417	120300	41285025	4955	4955	4955	4955	0
448	20240417	120200	41285025	4955	4955	4955	4955	0
449	20240417	120100	41285025	4955	4955	4955	4955	0
450	20240417	120000	41285025	4955	4955	4955	4955	0
451	20240417	115900	41285025	4955	4955	4955	4955	5
452	20240417	115800	41260250	4955	4955	4955	4955	0
453	20240417	115700	41260250	4955	4955	4955	4955	0
454	20240417	115600	41260250	4955	4955	4955	4955	0
455	20240417	115500	41260250	4955	4955	4955	4955	161
456	20240417	115400	40462495	4955	4955	4955	4955	0
457	20240417	115300	40462495	4955	4955	4955	4955	0
458	20240417	115200	40462495	4955	4955	4955	4955	0
459	20240417	115100	40462495	4955	4955	4955	4955	0
460	20240417	115000	40462495	4955	4955	4955	4955	0
461	20240417	114900	40462495	4955	4955	4955	4955	0
462	20240417	114800	40462495	4955	4955	4955	4955	0
463	20240417	114700	40462495	4955	4955	4955	4955	0
464	20240417	114600	40462495	4955	4955	4955	4955	0
465	20240417	114500	40462495	4955	4955	4955	4955	16
466	20240417	114400	40383215	4955	4955	4955	4955	0
467	20240417	114300	40383215	4955	4955	4955	4955	0
468	20240417	114200	40383215	4955	4955	4955	4955	0
469	20240417	114100	40383215	4955	4955	4955	4955	1
470	20240417	114000	40378260	4955	4955	4955	4955	66
471	20240417	113900	40051230	4955	4955	4955	4955	0
472	20240417	113800	40051230	4955	4955	4955	4955	0
473	20240417	113700	40051230	4955	4955	4955	4955	0
474	20240417	113600	40051230	4955	4955	4955	4955	0
475	20240417	113500	40051230	4955	4955	4955	4955	0
476	20240417	113400	40051230	4955	4955	4955	4955	1
477	20240417	113300	40046275	4955	4955	4955	4955	6
478	20240417	113200	40016545	4955	4955	4955	4955	0
479	20240417	113100	40016545	4955	4955	4955	4955	0
480	20240417	113000	40016545	4955	4955	4955	4955	46
481	20240417	112900	39788615	4955	4955	4955	4955	0
482	20240417	112800	39788615	4955	4955	4955	4955	0
483	20240417	112700	39788615	4955	4955	4955	4955	0
484	20240417	112600	39788615	4955	4955	4955	4955	118
485	20240417	112500	39203925	4950	4950	4950	4950	0
486	20240417	112400	39203925	4950	4950	4950	4950	0
487	20240417	112300	39203925	4950	4950	4950	4950	0
488	20240417	112200	39203925	4950	4950	4950	4950	0
489	20240417	112100	39203925	4950	4950	4950	4950	0
490	20240417	112000	39203925	4950	4950	4950	4950	0
491	20240417	111900	39203925	4950	4950	4950	4950	0
492	20240417	111800	39203925	4950	4950	4950	4950	0
493	20240417	111700	39203925	4950	4950	4950	4950	0
494	20240417	111600	39203925	4950	4950	4950	4950	0
495	20240417	111500	39203925	4950	4950	4950	4950	0
496	20240417	111400	39203925	4950	4950	4950	4950	0
497	20240417	111300	39203925	4950	4950	4950	4950	0
498	20240417	111200	39203925	4950	4950	4950	4950	0
499	20240417	111100	39203925	4950	4950	4950	4950	0
500	20240417	111000	39203925	4950	4950	4950	4950	0
501	20240417	110900	39203925	4950	4950	4950	4950	0
502	20240417	110800	39203925	4950	4950	4950	4950	0
503	20240417	110700	39203925	4950	4950	4950	4950	0
504	20240417	110600	39203925	4950	4950	4950	4950	0
505	20240417	110500	39203925	4950	4950	4950	4950	0
506	20240417	110400	39203925	4950	4950	4950	4950	0
507	20240417	110300	39203925	4950	4950	4950	4950	0
508	20240417	110200	39203925	4950	4950	4950	4950	0
509	20240417	110100	39203925	4950	4950	4950	4950	0
510	20240417	110000	39203925	4950	4950	4950	4950	0
511	20240417	105900	39203925	4950	4950	4950	4950	0
512	20240417	105800	39203925	4950	4950	4950	4950	0
513	20240417	105700	39203925	4950	4950	4950	4950	0
514	20240417	105600	39203925	4950	4950	4950	4950	0
515	20240417	105500	39203925	4950	4950	4950	4950	0
516	20240417	105400	39203925	4950	4950	4950	4950	18
517	20240417	105300	39114825	4950	4950	4950	4950	0
518	20240417	105200	39114825	4950	4950	4950	4950	0
519	20240417	105100	39114825	4950	4950	4950	4950	155
520	20240417	105000	38347575	4950	4950	4950	4950	97
521	20240417	104900	37867425	4945	4945	4945	4945	0
522	20240417	104800	37867425	4945	4945	4945	4945	19
523	20240417	104700	37773470	4950	4950	4950	4950	0
524	20240417	104600	37773470	4950	4950	4950	4950	0
525	20240417	104500	37773470	4950	4950	4950	4950	0
526	20240417	104400	37773470	4950	4950	4950	4950	0
527	20240417	104300	37773470	4950	4950	4950	4950	0
528	20240417	104200	37773470	4950	4950	4950	4950	0
529	20240417	104100	37773470	4950	4950	4950	4950	0
530	20240417	104000	37773470	4950	4950	4950	4950	0
531	20240417	103900	37773470	4950	4950	4950	4950	2
532	20240417	103800	37763570	4950	4950	4950	4950	0
533	20240417	103700	37763570	4950	4950	4950	4950	0
534	20240417	103600	37763570	4950	4950	4950	4950	0
535	20240417	103500	37763570	4950	4950	4950	4950	0
536	20240417	103400	37763570	4950	4950	4950	4950	0
537	20240417	103300	37763570	4950	4950	4950	4950	10
538	20240417	103200	37714070	4950	4950	4950	4950	0
539	20240417	103100	37714070	4950	4945	4950	4945	3
540	20240417	103000	37699225	4930	4930	4930	4930	0
541	20240417	102900	37699225	4930	4930	4930	4930	195
542	20240417	102800	36737875	4930	4930	4930	4930	0
543	20240417	102700	36737875	4930	4930	4930	4930	5
544	20240417	102600	36713225	4945	4945	4945	4945	0
545	20240417	102500	36713225	4945	4945	4945	4945	0
546	20240417	102400	36713225	4945	4945	4945	4945	0
547	20240417	102300	36713225	4945	4945	4945	4945	0
548	20240417	102200	36713225	4945	4945	4945	4945	0
549	20240417	102100	36713225	4945	4945	4945	4945	0
550	20240417	102000	36713225	4945	4945	4945	4945	0
551	20240417	101900	36713225	4945	4945	4945	4945	0
552	20240417	101800	36713225	4945	4945	4945	4945	0
553	20240417	101700	36713225	4945	4945	4945	4945	0
554	20240417	101600	36713225	4945	4945	4945	4945	10
555	20240417	101500	36663775	4910	4910	4910	4910	118
556	20240417	101400	36084395	4910	4915	4915	4910	82
557	20240417	101300	35681715	4915	4915	4915	4915	129
558	20240417	101200	35047680	4920	4930	4930	4920	171
559	20240417	101100	34205750	4990	4990	4990	4990	0
560	20240417	101000	34205750	4990	4990	4990	4990	0
561	20240417	100900	34205750	4990	4955	4990	4955	10
562	20240417	100800	34156165	4955	4955	4955	4955	2
563	20240417	100700	34146255	4985	4985	4985	4985	0
564	20240417	100600	34146255	4985	4985	4985	4985	0
565	20240417	100500	34146255	4985	4985	4985	4985	0
566	20240417	100400	34146255	4985	4985	4985	4985	0
567	20240417	100300	34146255	4985	4985	4985	4985	0
568	20240417	100200	34146255	4985	4985	4985	4985	0
569	20240417	100100	34146255	4985	4980	4985	4980	4
570	20240417	100000	34126320	4990	4990	4990	4990	0
571	20240417	095900	34126320	4990	4990	4990	4990	0
572	20240417	095800	34126320	4990	4990	4990	4990	0
573	20240417	095700	34126320	4990	4990	4990	4990	0
574	20240417	095600	34126320	4990	4990	4990	4990	0
575	20240417	095500	34126320	4990	4990	4990	4990	0
576	20240417	095400	34126320	4990	4990	4990	4990	0
577	20240417	095300	34126320	4990	4990	4990	4990	0
578	20240417	095200	34126320	4990	4990	4990	4990	1
579	20240417	095100	34121330	4980	4980	4980	4980	0
580	20240417	095000	34121330	4980	4980	4980	4980	0
581	20240417	094900	34121330	4980	4980	4980	4980	0
582	20240417	094800	34121330	4980	4980	4980	4980	20
583	20240417	094700	34021730	4980	4980	4980	4980	0
584	20240417	094600	34021730	4980	4980	4980	4980	1
585	20240417	094500	34016750	4950	4950	4950	4950	0
586	20240417	094400	34016750	4950	4950	4950	4950	0
587	20240417	094300	34016750	4950	4950	4950	4950	0
588	20240417	094200	34016750	4950	4950	4950	4950	0
589	20240417	094100	34016750	4950	4950	4950	4950	15
590	20240417	094000	33942500	4950	4950	4950	4950	0
591	20240417	093900	33942500	4950	4950	4950	4950	10
592	20240417	093800	33893000	4950	4950	4950	4950	0
593	20240417	093700	33893000	4950	4950	4950	4950	0
594	20240417	093600	33893000	4950	4950	4950	4950	0
595	20240417	093500	33893000	4950	4950	4950	4950	0
596	20240417	093400	33893000	4950	4950	4950	4950	0
597	20240417	093300	33893000	4950	4950	4950	4950	0
598	20240417	093200	33893000	4950	4950	4950	4950	97
599	20240417	093100	33412850	4955	4955	4955	4955	10
600	20240417	093000	33363300	4955	4950	4955	4950	54
601	20240417	092900	33095995	4950	4950	4950	4950	0
602	20240417	092800	33095995	4950	4950	4950	4950	0
603	20240417	092700	33095995	4950	4950	4950	4950	0
604	20240417	092600	33095995	4950	4950	4950	4950	10
605	20240417	092500	33046495	4950	4950	4950	4950	0
606	20240417	092400	33046495	4950	4950	4950	4950	0
607	20240417	092300	33046495	4950	4950	4950	4950	1
608	20240417	092200	33041545	4930	4930	4930	4930	300
609	20240417	092100	31562545	4950	4950	4950	4905	3009
610	20240417	092000	16802955	4905	4910	4910	4905	89
611	20240417	091900	16366015	4910	4910	4910	4910	21
612	20240417	091800	16262905	4955	4955	4955	4955	0
613	20240417	091700	16262905	4955	4955	4955	4955	1
614	20240417	091600	16257950	4905	4905	4905	4900	101
615	20240417	091500	15763020	4995	4995	4995	4995	0
616	20240417	091400	15763020	4995	4995	4995	4995	0
617	20240417	091300	15763020	4995	4995	4995	4995	10
618	20240417	091200	15713070	4995	4995	4995	4995	0
619	20240417	091100	15713070	4995	4995	4995	4995	0
620	20240417	091000	15713070	4995	4995	4995	4995	3
621	20240417	090900	15698085	4995	4985	4995	4985	173
622	20240417	090800	14833965	4955	4910	4955	4910	1036
623	20240417	090700	9716020	4910	4910	4910	4910	0
624	20240417	090600	9716020	4910	4910	4910	4910	1
625	20240417	090500	9711110	4905	4905	4905	4905	0
626	20240417	090400	9711110	4905	4905	4905	4905	200
627	20240417	090300	8730110	4905	4905	4905	4905	82
628	20240417	090200	8327900	4905	4905	4905	4905	360
629	20240417	090100	6562100	4910	4905	4910	4905	184
630	20240417	090000	5659575	4905	4870	4910	4870	1162