KissMeData/361670/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	205200	38835130	4375	4375	4375	4375	229
3	20240417	205100	38835130	4375	4375	4375	4375	0
4	20240417	205000	38835130	4375	4375	4375	4375	0
5	20240417	204900	38835130	4375	4375	4375	4375	0
6	20240417	204800	38835130	4375	4375	4375	4375	0
7	20240417	204700	38835130	4375	4375	4375	4375	0
8	20240417	204600	38835130	4375	4375	4375	4375	0
9	20240417	204500	38835130	4375	4375	4375	4375	0
10	20240417	204400	38835130	4375	4375	4375	4375	0
11	20240417	204300	38835130	4375	4375	4375	4375	0
12	20240417	204200	38835130	4375	4375	4375	4375	0
13	20240417	204100	38835130	4375	4375	4375	4375	0
14	20240417	204000	38835130	4375	4375	4375	4375	0
15	20240417	203900	38835130	4375	4375	4375	4375	0
16	20240417	203800	38835130	4375	4375	4375	4375	0
17	20240417	203700	38835130	4375	4375	4375	4375	0
18	20240417	203600	38835130	4375	4375	4375	4375	0
19	20240417	203500	38835130	4375	4375	4375	4375	0
20	20240417	203400	38835130	4375	4375	4375	4375	0
21	20240417	203300	38835130	4375	4375	4375	4375	0
22	20240417	203200	38835130	4375	4375	4375	4375	0
23	20240417	203100	38835130	4375	4375	4375	4375	0
24	20240417	203000	38835130	4375	4375	4375	4375	0
25	20240417	202900	38835130	4375	4375	4375	4375	0
26	20240417	202800	38835130	4375	4375	4375	4375	0
27	20240417	202700	38835130	4375	4375	4375	4375	0
28	20240417	202600	38835130	4375	4375	4375	4375	0
29	20240417	202500	38835130	4375	4375	4375	4375	0
30	20240417	202400	38835130	4375	4375	4375	4375	0
31	20240417	202300	38835130	4375	4375	4375	4375	0
32	20240417	202200	38835130	4375	4375	4375	4375	229
33	20240417	202100	38835130	4375	4375	4375	4375	0
34	20240417	202000	38835130	4375	4375	4375	4375	0
35	20240417	201900	38835130	4375	4375	4375	4375	0
36	20240417	201800	38835130	4375	4375	4375	4375	0
37	20240417	201700	38835130	4375	4375	4375	4375	0
38	20240417	201600	38835130	4375	4375	4375	4375	0
39	20240417	201500	38835130	4375	4375	4375	4375	0
40	20240417	201400	38835130	4375	4375	4375	4375	0
41	20240417	201300	38835130	4375	4375	4375	4375	0
42	20240417	201200	38835130	4375	4375	4375	4375	0
43	20240417	201100	38835130	4375	4375	4375	4375	0
44	20240417	201000	38835130	4375	4375	4375	4375	0
45	20240417	200900	38835130	4375	4375	4375	4375	0
46	20240417	200800	38835130	4375	4375	4375	4375	0
47	20240417	200700	38835130	4375	4375	4375	4375	0
48	20240417	200600	38835130	4375	4375	4375	4375	0
49	20240417	200500	38835130	4375	4375	4375	4375	0
50	20240417	200400	38835130	4375	4375	4375	4375	0
51	20240417	200300	38835130	4375	4375	4375	4375	0
52	20240417	200200	38835130	4375	4375	4375	4375	0
53	20240417	200100	38835130	4375	4375	4375	4375	0
54	20240417	200000	38835130	4375	4375	4375	4375	0
55	20240417	195900	38835130	4375	4375	4375	4375	0
56	20240417	195800	38835130	4375	4375	4375	4375	0
57	20240417	195700	38835130	4375	4375	4375	4375	0
58	20240417	195600	38835130	4375	4375	4375	4375	0
59	20240417	195500	38835130	4375	4375	4375	4375	0
60	20240417	195400	38835130	4375	4375	4375	4375	0
61	20240417	195300	38835130	4375	4375	4375	4375	0
62	20240417	195200	38835130	4375	4375	4375	4375	229
63	20240417	195100	38835130	4375	4375	4375	4375	0
64	20240417	195000	38835130	4375	4375	4375	4375	0
65	20240417	194900	38835130	4375	4375	4375	4375	0
66	20240417	194800	38835130	4375	4375	4375	4375	0
67	20240417	194700	38835130	4375	4375	4375	4375	0
68	20240417	194600	38835130	4375	4375	4375	4375	0
69	20240417	194500	38835130	4375	4375	4375	4375	0
70	20240417	194400	38835130	4375	4375	4375	4375	0
71	20240417	194300	38835130	4375	4375	4375	4375	0
72	20240417	194200	38835130	4375	4375	4375	4375	0
73	20240417	194100	38835130	4375	4375	4375	4375	0
74	20240417	194000	38835130	4375	4375	4375	4375	0
75	20240417	193900	38835130	4375	4375	4375	4375	0
76	20240417	193800	38835130	4375	4375	4375	4375	0
77	20240417	193700	38835130	4375	4375	4375	4375	0
78	20240417	193600	38835130	4375	4375	4375	4375	0
79	20240417	193500	38835130	4375	4375	4375	4375	0
80	20240417	193400	38835130	4375	4375	4375	4375	0
81	20240417	193300	38835130	4375	4375	4375	4375	0
82	20240417	193200	38835130	4375	4375	4375	4375	0
83	20240417	193100	38835130	4375	4375	4375	4375	0
84	20240417	193000	38835130	4375	4375	4375	4375	0
85	20240417	192900	38835130	4375	4375	4375	4375	0
86	20240417	192800	38835130	4375	4375	4375	4375	0
87	20240417	192700	38835130	4375	4375	4375	4375	0
88	20240417	192600	38835130	4375	4375	4375	4375	0
89	20240417	192500	38835130	4375	4375	4375	4375	0
90	20240417	192400	38835130	4375	4375	4375	4375	0
91	20240417	192300	38835130	4375	4375	4375	4375	0
92	20240417	192200	38835130	4375	4375	4375	4375	229
93	20240417	192100	38835130	4375	4375	4375	4375	0
94	20240417	192000	38835130	4375	4375	4375	4375	0
95	20240417	191900	38835130	4375	4375	4375	4375	0
96	20240417	191800	38835130	4375	4375	4375	4375	0
97	20240417	191700	38835130	4375	4375	4375	4375	0
98	20240417	191600	38835130	4375	4375	4375	4375	0
99	20240417	191500	38835130	4375	4375	4375	4375	0
100	20240417	191400	38835130	4375	4375	4375	4375	0
101	20240417	191300	38835130	4375	4375	4375	4375	0
102	20240417	191200	38835130	4375	4375	4375	4375	0
103	20240417	191100	38835130	4375	4375	4375	4375	0
104	20240417	191000	38835130	4375	4375	4375	4375	0
105	20240417	190900	38835130	4375	4375	4375	4375	0
106	20240417	190800	38835130	4375	4375	4375	4375	0
107	20240417	190700	38835130	4375	4375	4375	4375	0
108	20240417	190600	38835130	4375	4375	4375	4375	0
109	20240417	190500	38835130	4375	4375	4375	4375	0
110	20240417	190400	38835130	4375	4375	4375	4375	0
111	20240417	190300	38835130	4375	4375	4375	4375	0
112	20240417	190200	38835130	4375	4375	4375	4375	0
113	20240417	190100	38835130	4375	4375	4375	4375	0
114	20240417	190000	38835130	4375	4375	4375	4375	0
115	20240417	185900	38835130	4375	4375	4375	4375	0
116	20240417	185800	38835130	4375	4375	4375	4375	0
117	20240417	185700	38835130	4375	4375	4375	4375	0
118	20240417	185600	38835130	4375	4375	4375	4375	0
119	20240417	185500	38835130	4375	4375	4375	4375	0
120	20240417	185400	38835130	4375	4375	4375	4375	0
121	20240417	185300	38835130	4375	4375	4375	4375	0
122	20240417	185200	38835130	4375	4375	4375	4375	229
123	20240417	185100	38835130	4375	4375	4375	4375	0
124	20240417	185000	38835130	4375	4375	4375	4375	0
125	20240417	184900	38835130	4375	4375	4375	4375	0
126	20240417	184800	38835130	4375	4375	4375	4375	0
127	20240417	184700	38835130	4375	4375	4375	4375	0
128	20240417	184600	38835130	4375	4375	4375	4375	0
129	20240417	184500	38835130	4375	4375	4375	4375	0
130	20240417	184400	38835130	4375	4375	4375	4375	0
131	20240417	184300	38835130	4375	4375	4375	4375	0
132	20240417	184200	38835130	4375	4375	4375	4375	0
133	20240417	184100	38835130	4375	4375	4375	4375	0
134	20240417	184000	38835130	4375	4375	4375	4375	0
135	20240417	183900	38835130	4375	4375	4375	4375	0
136	20240417	183800	38835130	4375	4375	4375	4375	0
137	20240417	183700	38835130	4375	4375	4375	4375	0
138	20240417	183600	38835130	4375	4375	4375	4375	0
139	20240417	183500	38835130	4375	4375	4375	4375	0
140	20240417	183400	38835130	4375	4375	4375	4375	0
141	20240417	183300	38835130	4375	4375	4375	4375	0
142	20240417	183200	38835130	4375	4375	4375	4375	0
143	20240417	183100	38835130	4375	4375	4375	4375	0
144	20240417	183000	38835130	4375	4375	4375	4375	0
145	20240417	182900	38835130	4375	4375	4375	4375	0
146	20240417	182800	38835130	4375	4375	4375	4375	0
147	20240417	182700	38835130	4375	4375	4375	4375	0
148	20240417	182600	38835130	4375	4375	4375	4375	0
149	20240417	182500	38835130	4375	4375	4375	4375	0
150	20240417	182400	38835130	4375	4375	4375	4375	0
151	20240417	182300	38835130	4375	4375	4375	4375	0
152	20240417	182200	38835130	4375	4375	4375	4375	229
153	20240417	182100	38835130	4375	4375	4375	4375	0
154	20240417	182000	38835130	4375	4375	4375	4375	0
155	20240417	181900	38835130	4375	4375	4375	4375	0
156	20240417	181800	38835130	4375	4375	4375	4375	0
157	20240417	181700	38835130	4375	4375	4375	4375	0
158	20240417	181600	38835130	4375	4375	4375	4375	0
159	20240417	181500	38835130	4375	4375	4375	4375	0
160	20240417	181400	38835130	4375	4375	4375	4375	0
161	20240417	181300	38835130	4375	4375	4375	4375	0
162	20240417	181200	38835130	4375	4375	4375	4375	0
163	20240417	181100	38835130	4375	4375	4375	4375	0
164	20240417	181000	38835130	4375	4375	4375	4375	0
165	20240417	180900	38835130	4375	4375	4375	4375	0
166	20240417	180800	38835130	4375	4375	4375	4375	0
167	20240417	180700	38835130	4375	4375	4375	4375	0
168	20240417	180600	38835130	4375	4375	4375	4375	0
169	20240417	180500	38835130	4375	4375	4375	4375	0
170	20240417	180400	38835130	4375	4375	4375	4375	0
171	20240417	180300	38835130	4375	4375	4375	4375	0
172	20240417	180200	38835130	4375	4375	4375	4375	0
173	20240417	180100	38835130	4375	4375	4375	4375	0
174	20240417	180000	38835130	4375	4375	4375	4375	0
175	20240417	175900	38835130	4375	4375	4375	4375	0
176	20240417	175800	38835130	4375	4375	4375	4375	0
177	20240417	175700	38835130	4375	4375	4375	4375	0
178	20240417	175600	38835130	4375	4375	4375	4375	0
179	20240417	175500	38835130	4375	4375	4375	4375	0
180	20240417	175400	38835130	4375	4375	4375	4375	0
181	20240417	175300	38835130	4375	4375	4375	4375	0
182	20240417	175200	38835130	4375	4375	4375	4375	229
183	20240417	175100	38835130	4375	4375	4375	4375	0
184	20240417	175000	38835130	4375	4375	4375	4375	0
185	20240417	174900	38835130	4375	4375	4375	4375	0
186	20240417	174800	38835130	4375	4375	4375	4375	0
187	20240417	174700	38835130	4375	4375	4375	4375	0
188	20240417	174600	38835130	4375	4375	4375	4375	0
189	20240417	174500	38835130	4375	4375	4375	4375	0
190	20240417	174400	38835130	4375	4375	4375	4375	0
191	20240417	174300	38835130	4375	4375	4375	4375	0
192	20240417	174200	38835130	4375	4375	4375	4375	0
193	20240417	174100	38835130	4375	4375	4375	4375	0
194	20240417	174000	38835130	4375	4375	4375	4375	0
195	20240417	173900	38835130	4375	4375	4375	4375	0
196	20240417	173800	38835130	4375	4375	4375	4375	0
197	20240417	173700	38835130	4375	4375	4375	4375	0
198	20240417	173600	38835130	4375	4375	4375	4375	0
199	20240417	173500	38835130	4375	4375	4375	4375	0
200	20240417	173400	38835130	4375	4375	4375	4375	0
201	20240417	173300	38835130	4375	4375	4375	4375	0
202	20240417	173200	38835130	4375	4375	4375	4375	0
203	20240417	173100	38835130	4375	4375	4375	4375	0
204	20240417	173000	38835130	4375	4375	4375	4375	0
205	20240417	172900	38835130	4375	4375	4375	4375	0
206	20240417	172800	38835130	4375	4375	4375	4375	0
207	20240417	172700	38835130	4375	4375	4375	4375	0
208	20240417	172600	38835130	4375	4375	4375	4375	0
209	20240417	172500	38835130	4375	4375	4375	4375	0
210	20240417	172400	38835130	4375	4375	4375	4375	0
211	20240417	172300	38835130	4375	4375	4375	4375	0
212	20240417	172200	38835130	4375	4375	4375	4375	229
213	20240417	172100	38835130	4375	4375	4375	4375	0
214	20240417	172000	38835130	4375	4375	4375	4375	0
215	20240417	171900	38835130	4375	4375	4375	4375	0
216	20240417	171800	38835130	4375	4375	4375	4375	0
217	20240417	171700	38835130	4375	4375	4375	4375	0
218	20240417	171600	38835130	4375	4375	4375	4375	0
219	20240417	171500	38835130	4375	4375	4375	4375	0
220	20240417	171400	38835130	4375	4375	4375	4375	0
221	20240417	171300	38835130	4375	4375	4375	4375	0
222	20240417	171200	38835130	4375	4375	4375	4375	0
223	20240417	171100	38835130	4375	4375	4375	4375	0
224	20240417	171000	38835130	4375	4375	4375	4375	0
225	20240417	170900	38835130	4375	4375	4375	4375	0
226	20240417	170800	38835130	4375	4375	4375	4375	0
227	20240417	170700	38835130	4375	4375	4375	4375	0
228	20240417	170600	38835130	4375	4375	4375	4375	0
229	20240417	170500	38835130	4375	4375	4375	4375	0
230	20240417	170400	38835130	4375	4375	4375	4375	0
231	20240417	170300	38835130	4375	4375	4375	4375	0
232	20240417	170200	38835130	4375	4375	4375	4375	0
233	20240417	170100	38835130	4375	4375	4375	4375	0
234	20240417	170000	38835130	4375	4375	4375	4375	0
235	20240417	165900	38835130	4375	4375	4375	4375	0
236	20240417	165800	38835130	4375	4375	4375	4375	0
237	20240417	165700	38835130	4375	4375	4375	4375	0
238	20240417	165600	38835130	4375	4375	4375	4375	0
239	20240417	165500	38835130	4375	4375	4375	4375	0
240	20240417	165400	38835130	4375	4375	4375	4375	0
241	20240417	165300	38835130	4375	4375	4375	4375	0
242	20240417	165200	38835130	4375	4375	4375	4375	229
243	20240417	165100	38835130	4375	4375	4375	4375	0
244	20240417	165000	38835130	4375	4375	4375	4375	0
245	20240417	164900	38835130	4375	4375	4375	4375	0
246	20240417	164800	38835130	4375	4375	4375	4375	0
247	20240417	164700	38835130	4375	4375	4375	4375	0
248	20240417	164600	38835130	4375	4375	4375	4375	0
249	20240417	164500	38835130	4375	4375	4375	4375	0
250	20240417	164400	38835130	4375	4375	4375	4375	0
251	20240417	164300	38835130	4375	4375	4375	4375	0
252	20240417	164200	38835130	4375	4375	4375	4375	0
253	20240417	164100	38835130	4375	4375	4375	4375	0
254	20240417	164000	38835130	4375	4375	4375	4375	0
255	20240417	163900	38835130	4375	4375	4375	4375	0
256	20240417	163800	38835130	4375	4375	4375	4375	0
257	20240417	163700	38835130	4375	4375	4375	4375	0
258	20240417	163600	38835130	4375	4375	4375	4375	0
259	20240417	163500	38835130	4375	4375	4375	4375	0
260	20240417	163400	38835130	4375	4375	4375	4375	0
261	20240417	163300	38835130	4375	4375	4375	4375	0
262	20240417	163200	38835130	4375	4375	4375	4375	0
263	20240417	163100	38835130	4375	4375	4375	4375	0
264	20240417	163000	38835130	4375	4375	4375	4375	0
265	20240417	162900	38835130	4375	4375	4375	4375	0
266	20240417	162800	38835130	4375	4375	4375	4375	0
267	20240417	162700	38835130	4375	4375	4375	4375	0
268	20240417	162600	38835130	4375	4375	4375	4375	0
269	20240417	162500	38835130	4375	4375	4375	4375	0
270	20240417	162400	38835130	4375	4375	4375	4375	0
271	20240417	162300	38835130	4375	4375	4375	4375	0
272	20240417	162200	38835130	4375	4375	4375	4375	229
273	20240417	162100	38835130	4375	4375	4375	4375	0
274	20240417	162000	38835130	4375	4375	4375	4375	0
275	20240417	161900	38835130	4375	4375	4375	4375	0
276	20240417	161800	38835130	4375	4375	4375	4375	0
277	20240417	161700	38835130	4375	4375	4375	4375	0
278	20240417	161600	38835130	4375	4375	4375	4375	0
279	20240417	161500	38835130	4375	4375	4375	4375	0
280	20240417	161400	38835130	4375	4375	4375	4375	0
281	20240417	161300	38835130	4375	4375	4375	4375	0
282	20240417	161200	38835130	4375	4375	4375	4375	0
283	20240417	161100	38835130	4375	4375	4375	4375	0
284	20240417	161000	38835130	4375	4375	4375	4375	0
285	20240417	160900	38835130	4375	4375	4375	4375	0
286	20240417	160800	38835130	4375	4375	4375	4375	0
287	20240417	160700	38835130	4375	4375	4375	4375	0
288	20240417	160600	38835130	4375	4375	4375	4375	0
289	20240417	160500	38835130	4375	4375	4375	4375	0
290	20240417	160400	38835130	4375	4375	4375	4375	0
291	20240417	160300	38835130	4375	4375	4375	4375	0
292	20240417	160200	38835130	4375	4375	4375	4375	0
293	20240417	160100	38835130	4375	4375	4375	4375	0
294	20240417	160000	38835130	4375	4375	4375	4375	0
295	20240417	155900	38835130	4375	4375	4375	4375	0
296	20240417	155800	38835130	4375	4375	4375	4375	0
297	20240417	155700	38835130	4375	4375	4375	4375	0
298	20240417	155600	38835130	4375	4375	4375	4375	0
299	20240417	155500	38835130	4375	4375	4375	4375	0
300	20240417	155400	38835130	4375	4375	4375	4375	0
301	20240417	155300	38835130	4375	4375	4375	4375	0
302	20240417	155200	38835130	4375	4375	4375	4375	229
303	20240417	155100	38835130	4375	4375	4375	4375	0
304	20240417	155000	38835130	4375	4375	4375	4375	0
305	20240417	154900	38835130	4375	4375	4375	4375	0
306	20240417	154800	38835130	4375	4375	4375	4375	0
307	20240417	154700	38835130	4375	4375	4375	4375	0
308	20240417	154600	38835130	4375	4375	4375	4375	0
309	20240417	154500	38835130	4375	4375	4375	4375	0
310	20240417	154400	38835130	4375	4375	4375	4375	0
311	20240417	154300	38835130	4375	4375	4375	4375	0
312	20240417	154200	38835130	4375	4375	4375	4375	0
313	20240417	154100	38835130	4375	4375	4375	4375	0
314	20240417	154000	38835130	4375	4375	4375	4375	0
315	20240417	153900	38835130	4375	4375	4375	4375	0
316	20240417	153800	38835130	4375	4375	4375	4375	0
317	20240417	153700	38835130	4375	4375	4375	4375	0
318	20240417	153600	38835130	4375	4375	4375	4375	0
319	20240417	153500	38835130	4375	4375	4375	4375	0
320	20240417	153400	38835130	4375	4375	4375	4375	0
321	20240417	153300	38835130	4375	4375	4375	4375	0
322	20240417	153200	38835130	4375	4375	4375	4375	0
323	20240417	153100	38835130	4375	4375	4375	4375	0
324	20240417	153000	38835130	4375	4375	4375	4375	229
325	20240417	152900	37833255	4295	4295	4295	4295	0
326	20240417	152800	37833255	4295	4295	4295	4295	0
327	20240417	152700	37833255	4295	4295	4295	4295	0
328	20240417	152600	37833255	4295	4295	4295	4295	0
329	20240417	152500	37833255	4295	4295	4295	4295	0
330	20240417	152400	37833255	4295	4295	4295	4295	0
331	20240417	152300	37833255	4295	4295	4295	4295	0
332	20240417	152200	37833255	4295	4295	4295	4295	0
333	20240417	152100	37833255	4295	4295	4295	4295	0
334	20240417	152000	37833255	4295	4295	4295	4295	0
335	20240417	151900	37833255	4295	4295	4295	4295	0
336	20240417	151800	37833255	4295	4265	4295	4265	3
337	20240417	151700	37820430	4295	4295	4295	4295	0
338	20240417	151600	37820430	4295	4295	4295	4295	0
339	20240417	151500	37820430	4295	4295	4295	4295	0
340	20240417	151400	37820430	4295	4295	4295	4295	0
341	20240417	151300	37820430	4295	4295	4295	4295	0
342	20240417	151200	37820430	4295	4295	4295	4295	0
343	20240417	151100	37820430	4295	4295	4295	4295	0
344	20240417	151000	37820430	4295	4295	4295	4295	0
345	20240417	150900	37820430	4295	4295	4295	4295	10
346	20240417	150800	37777480	4290	4290	4290	4290	0
347	20240417	150700	37777480	4290	4290	4290	4290	0
348	20240417	150600	37777480	4290	4290	4290	4290	1
349	20240417	150500	37773190	4260	4260	4260	4260	0
350	20240417	150400	37773190	4260	4260	4260	4260	0
351	20240417	150300	37773190	4260	4260	4260	4260	22
352	20240417	150200	37679470	4265	4275	4290	4265	27
353	20240417	150100	37564210	4280	4285	4285	4280	2
354	20240417	150000	37555645	4295	4295	4295	4295	0
355	20240417	145900	37555645	4295	4290	4295	4290	5
356	20240417	145800	37534180	4295	4295	4295	4295	0
357	20240417	145700	37534180	4295	4295	4295	4295	0
358	20240417	145600	37534180	4295	4295	4295	4295	0
359	20240417	145500	37534180	4295	4295	4295	4295	0
360	20240417	145400	37534180	4295	4295	4295	4295	0
361	20240417	145300	37534180	4295	4295	4295	4295	0
362	20240417	145200	37534180	4295	4295	4295	4295	0
363	20240417	145100	37534180	4295	4295	4295	4295	0
364	20240417	145000	37534180	4295	4295	4295	4295	0
365	20240417	144900	37534180	4295	4295	4295	4295	0
366	20240417	144800	37534180	4295	4295	4295	4295	0
367	20240417	144700	37534180	4295	4295	4295	4295	0
368	20240417	144600	37534180	4295	4295	4295	4295	0
369	20240417	144500	37534180	4295	4295	4295	4295	0
370	20240417	144400	37534180	4295	4295	4295	4295	4
371	20240417	144300	37517000	4300	4300	4300	4300	0
372	20240417	144200	37517000	4300	4300	4300	4300	0
373	20240417	144100	37517000	4300	4300	4300	4300	0
374	20240417	144000	37517000	4300	4300	4300	4300	0
375	20240417	143900	37517000	4300	4300	4300	4300	0
376	20240417	143800	37517000	4300	4300	4300	4300	0
377	20240417	143700	37517000	4300	4300	4300	4300	0
378	20240417	143600	37517000	4300	4300	4300	4300	0
379	20240417	143500	37517000	4300	4300	4300	4300	0
380	20240417	143400	37517000	4300	4300	4300	4300	0
381	20240417	143300	37517000	4300	4300	4300	4300	0
382	20240417	143200	37517000	4300	4300	4300	4300	0
383	20240417	143100	37517000	4300	4300	4300	4300	0
384	20240417	143000	37517000	4300	4300	4300	4300	0
385	20240417	142900	37517000	4300	4300	4300	4300	0
386	20240417	142800	37517000	4300	4300	4300	4300	0
387	20240417	142700	37517000	4300	4300	4300	4300	0
388	20240417	142600	37517000	4300	4300	4300	4300	0
389	20240417	142500	37517000	4300	4300	4300	4300	0
390	20240417	142400	37517000	4300	4300	4300	4300	0
391	20240417	142300	37517000	4300	4300	4300	4300	0
392	20240417	142200	37517000	4300	4300	4300	4300	0
393	20240417	142100	37517000	4300	4300	4300	4300	0
394	20240417	142000	37517000	4300	4300	4300	4300	0
395	20240417	141900	37517000	4300	4300	4300	4300	30
396	20240417	141800	37388000	4300	4300	4300	4300	0
397	20240417	141700	37388000	4300	4300	4300	4300	0
398	20240417	141600	37388000	4300	4300	4300	4300	0
399	20240417	141500	37388000	4300	4300	4300	4300	0
400	20240417	141400	37388000	4300	4300	4300	4300	0
401	20240417	141300	37388000	4300	4300	4300	4300	0
402	20240417	141200	37388000	4300	4300	4300	4300	0
403	20240417	141100	37388000	4300	4300	4300	4300	0
404	20240417	141000	37388000	4300	4300	4300	4300	0
405	20240417	140900	37388000	4300	4300	4300	4300	0
406	20240417	140800	37388000	4300	4300	4300	4300	0
407	20240417	140700	37388000	4300	4300	4300	4300	0
408	20240417	140600	37388000	4300	4300	4300	4300	0
409	20240417	140500	37388000	4300	4300	4300	4300	0
410	20240417	140400	37388000	4300	4300	4300	4300	0
411	20240417	140300	37388000	4300	4300	4300	4300	0
412	20240417	140200	37388000	4300	4300	4300	4300	0
413	20240417	140100	37388000	4300	4300	4300	4300	0
414	20240417	140000	37388000	4300	4300	4300	4300	0
415	20240417	135900	37388000	4300	4300	4300	4300	0
416	20240417	135800	37388000	4300	4300	4300	4300	0
417	20240417	135700	37388000	4300	4300	4300	4300	0
418	20240417	135600	37388000	4300	4300	4300	4300	0
419	20240417	135500	37388000	4300	4300	4300	4300	0
420	20240417	135400	37388000	4300	4300	4300	4300	0
421	20240417	135300	37388000	4300	4300	4300	4300	0
422	20240417	135200	37388000	4300	4300	4300	4300	0
423	20240417	135100	37388000	4300	4300	4300	4300	0
424	20240417	135000	37388000	4300	4300	4300	4300	0
425	20240417	134900	37388000	4300	4300	4300	4300	0
426	20240417	134800	37388000	4300	4300	4300	4300	0
427	20240417	134700	37388000	4300	4300	4300	4300	0
428	20240417	134600	37388000	4300	4300	4300	4300	0
429	20240417	134500	37388000	4300	4300	4300	4300	0
430	20240417	134400	37388000	4300	4300	4300	4300	0
431	20240417	134300	37388000	4300	4300	4300	4300	0
432	20240417	134200	37388000	4300	4300	4300	4300	0
433	20240417	134100	37388000	4300	4300	4300	4300	0
434	20240417	134000	37388000	4300	4300	4300	4300	0
435	20240417	133900	37388000	4300	4300	4300	4300	17
436	20240417	133800	37314900	4305	4305	4305	4305	0
437	20240417	133700	37314900	4305	4305	4305	4305	0
438	20240417	133600	37314900	4305	4305	4305	4305	0
439	20240417	133500	37314900	4305	4305	4305	4305	0
440	20240417	133400	37314900	4305	4305	4305	4305	0
441	20240417	133300	37314900	4305	4305	4305	4305	0
442	20240417	133200	37314900	4305	4305	4305	4305	0
443	20240417	133100	37314900	4305	4305	4305	4305	0
444	20240417	133000	37314900	4305	4305	4305	4305	0
445	20240417	132900	37314900	4305	4305	4305	4305	0
446	20240417	132800	37314900	4305	4305	4305	4305	0
447	20240417	132700	37314900	4305	4305	4305	4305	0
448	20240417	132600	37314900	4305	4305	4305	4305	0
449	20240417	132500	37314900	4305	4305	4305	4305	0
450	20240417	132400	37314900	4305	4305	4305	4305	0
451	20240417	132300	37314900	4305	4305	4305	4305	0
452	20240417	132200	37314900	4305	4305	4305	4305	0
453	20240417	132100	37314900	4305	4305	4305	4305	0
454	20240417	132000	37314900	4305	4305	4305	4305	2
455	20240417	131900	37306290	4305	4305	4305	4305	0
456	20240417	131800	37306290	4305	4305	4305	4305	0
457	20240417	131700	37306290	4305	4305	4305	4305	0
458	20240417	131600	37306290	4305	4305	4305	4305	0
459	20240417	131500	37306290	4305	4305	4305	4305	0
460	20240417	131400	37306290	4305	4285	4305	4285	117
461	20240417	131300	36804410	4260	4260	4260	4260	0
462	20240417	131200	36804410	4260	4260	4260	4260	20
463	20240417	131100	36719210	4260	4260	4260	4260	11
464	20240417	131000	36672350	4260	4260	4260	4260	0
465	20240417	130900	36672350	4260	4260	4260	4260	0
466	20240417	130800	36672350	4260	4270	4270	4260	33
467	20240417	130700	36531455	4270	4270	4270	4270	3
468	20240417	130600	36518645	4275	4275	4275	4275	117
469	20240417	130500	36018470	4290	4290	4290	4290	0
470	20240417	130400	36018470	4290	4290	4290	4290	0
471	20240417	130300	36018470	4290	4290	4290	4290	0
472	20240417	130200	36018470	4290	4290	4290	4290	0
473	20240417	130100	36018470	4290	4290	4290	4290	0
474	20240417	130000	36018470	4290	4290	4290	4290	0
475	20240417	125900	36018470	4290	4290	4290	4290	0
476	20240417	125800	36018470	4290	4290	4290	4290	0
477	20240417	125700	36018470	4290	4290	4290	4290	0
478	20240417	125600	36018470	4290	4290	4290	4290	264
479	20240417	125500	34885910	4290	4290	4290	4290	0
480	20240417	125400	34885910	4290	4290	4290	4290	0
481	20240417	125300	34885910	4290	4290	4290	4290	0
482	20240417	125200	34885910	4290	4290	4290	4290	0
483	20240417	125100	34885910	4290	4290	4290	4290	0
484	20240417	125000	34885910	4290	4290	4290	4290	0
485	20240417	124900	34885910	4290	4290	4290	4290	0
486	20240417	124800	34885910	4290	4290	4290	4290	0
487	20240417	124700	34885910	4290	4290	4290	4290	0
488	20240417	124600	34885910	4290	4290	4290	4290	0
489	20240417	124500	34885910	4290	4290	4290	4290	0
490	20240417	124400	34885910	4290	4290	4290	4290	0
491	20240417	124300	34885910	4290	4290	4290	4290	0
492	20240417	124200	34885910	4290	4290	4290	4290	0
493	20240417	124100	34885910	4290	4290	4290	4290	0
494	20240417	124000	34885910	4290	4290	4290	4290	0
495	20240417	123900	34885910	4290	4290	4290	4290	22
496	20240417	123800	34791530	4290	4290	4290	4290	1
497	20240417	123700	34787240	4275	4275	4275	4275	1
498	20240417	123600	34782965	4295	4295	4295	4295	0
499	20240417	123500	34782965	4295	4295	4295	4295	0
500	20240417	123400	34782965	4295	4295	4295	4295	0
501	20240417	123300	34782965	4295	4295	4295	4295	0
502	20240417	123200	34782965	4295	4295	4295	4295	0
503	20240417	123100	34782965	4295	4295	4295	4295	0
504	20240417	123000	34782965	4295	4295	4295	4295	0
505	20240417	122900	34782965	4295	4295	4295	4295	0
506	20240417	122800	34782965	4295	4295	4295	4295	0
507	20240417	122700	34782965	4295	4295	4295	4295	0
508	20240417	122600	34782965	4295	4295	4295	4295	0
509	20240417	122500	34782965	4295	4295	4295	4295	0
510	20240417	122400	34782965	4295	4295	4295	4295	0
511	20240417	122300	34782965	4295	4295	4295	4295	0
512	20240417	122200	34782965	4295	4295	4295	4295	0
513	20240417	122100	34782965	4295	4295	4295	4295	0
514	20240417	122000	34782965	4295	4295	4295	4295	0
515	20240417	121900	34782965	4295	4295	4295	4295	0
516	20240417	121800	34782965	4295	4295	4295	4295	0
517	20240417	121700	34782965	4295	4295	4295	4295	0
518	20240417	121600	34782965	4295	4295	4295	4295	0
519	20240417	121500	34782965	4295	4295	4295	4295	0
520	20240417	121400	34782965	4295	4295	4295	4295	0
521	20240417	121300	34782965	4295	4295	4295	4295	0
522	20240417	121200	34782965	4295	4295	4295	4295	10
523	20240417	121100	34740015	4295	4295	4295	4295	0
524	20240417	121000	34740015	4295	4295	4295	4295	0
525	20240417	120900	34740015	4295	4295	4295	4295	0
526	20240417	120800	34740015	4295	4295	4295	4295	23
527	20240417	120700	34641230	4295	4295	4295	4295	0
528	20240417	120600	34641230	4295	4295	4295	4295	0
529	20240417	120500	34641230	4295	4295	4295	4295	0
530	20240417	120400	34641230	4295	4295	4295	4295	0
531	20240417	120300	34641230	4295	4295	4295	4295	0
532	20240417	120200	34641230	4295	4295	4295	4295	1
533	20240417	120100	34636935	4280	4280	4280	4280	0
534	20240417	120000	34636935	4280	4280	4280	4280	1
535	20240417	115900	34632655	4290	4290	4290	4290	0
536	20240417	115800	34632655	4290	4290	4290	4290	0
537	20240417	115700	34632655	4290	4290	4290	4290	0
538	20240417	115600	34632655	4290	4290	4290	4290	0
539	20240417	115500	34632655	4290	4290	4290	4290	0
540	20240417	115400	34632655	4290	4290	4290	4290	1
541	20240417	115300	34628365	4295	4295	4295	4295	0
542	20240417	115200	34628365	4295	4295	4295	4295	0
543	20240417	115100	34628365	4295	4295	4295	4295	155
544	20240417	115000	33962640	4295	4295	4295	4295	0
545	20240417	114900	33962640	4295	4295	4295	4295	0
546	20240417	114800	33962640	4295	4295	4295	4295	0
547	20240417	114700	33962640	4295	4295	4295	4295	0
548	20240417	114600	33962640	4295	4295	4295	4295	0
549	20240417	114500	33962640	4295	4295	4295	4295	0
550	20240417	114400	33962640	4295	4295	4295	4295	0
551	20240417	114300	33962640	4295	4295	4295	4295	0
552	20240417	114200	33962640	4295	4295	4295	4295	0
553	20240417	114100	33962640	4295	4295	4295	4295	0
554	20240417	114000	33962640	4295	4295	4295	4295	0
555	20240417	113900	33962640	4295	4295	4295	4295	100
556	20240417	113800	33533140	4295	4295	4295	4295	100
557	20240417	113700	33103640	4295	4295	4295	4295	0
558	20240417	113600	33103640	4295	4295	4295	4295	0
559	20240417	113500	33103640	4295	4295	4295	4295	0
560	20240417	113400	33103640	4295	4295	4295	4295	0
561	20240417	113300	33103640	4295	4295	4295	4295	0
562	20240417	113200	33103640	4295	4295	4295	4295	300
563	20240417	113100	31815140	4295	4290	4295	4290	2
564	20240417	113000	31806555	4295	4295	4295	4295	465
565	20240417	112900	29809380	4300	4300	4300	4300	0
566	20240417	112800	29809380	4300	4300	4300	4300	0
567	20240417	112700	29809380	4300	4300	4300	4300	0
568	20240417	112600	29809380	4300	4300	4300	4300	0
569	20240417	112500	29809380	4300	4300	4300	4300	0
570	20240417	112400	29809380	4300	4300	4300	4300	0
571	20240417	112300	29809380	4300	4300	4300	4300	0
572	20240417	112200	29809380	4300	4300	4300	4300	18
573	20240417	112100	29731980	4300	4290	4300	4290	217
574	20240417	112000	28801040	4290	4290	4290	4290	0
575	20240417	111900	28801040	4290	4290	4290	4290	0
576	20240417	111800	28801040	4290	4290	4290	4290	0
577	20240417	111700	28801040	4290	4290	4290	4290	0
578	20240417	111600	28801040	4290	4290	4290	4290	0
579	20240417	111500	28801040	4290	4290	4290	4290	0
580	20240417	111400	28801040	4290	4290	4290	4290	0
581	20240417	111300	28801040	4290	4290	4290	4290	0
582	20240417	111200	28801040	4290	4290	4290	4290	0
583	20240417	111100	28801040	4290	4290	4290	4290	0
584	20240417	111000	28801040	4290	4290	4290	4290	0
585	20240417	110900	28801040	4290	4290	4290	4290	33
586	20240417	110800	28659470	4290	4290	4290	4290	0
587	20240417	110700	28659470	4290	4290	4290	4290	0
588	20240417	110600	28659470	4290	4290	4290	4290	0
589	20240417	110500	28659470	4290	4285	4290	4285	201
590	20240417	110400	27798180	4260	4260	4260	4260	0
591	20240417	110300	27798180	4260	4260	4260	4260	0
592	20240417	110200	27798180	4260	4280	4280	4260	8
593	20240417	110100	27763980	4285	4285	4285	4285	0
594	20240417	110000	27763980	4285	4285	4285	4285	0
595	20240417	105900	27763980	4285	4285	4285	4285	0
596	20240417	105800	27763980	4285	4285	4285	4285	0
597	20240417	105700	27763980	4285	4285	4285	4285	0
598	20240417	105600	27763980	4285	4285	4285	4285	0
599	20240417	105500	27763980	4285	4285	4285	4285	0
600	20240417	105400	27763980	4285	4285	4285	4285	0
601	20240417	105300	27763980	4285	4285	4285	4285	0
602	20240417	105200	27763980	4285	4285	4285	4285	0
603	20240417	105100	27763980	4285	4285	4285	4285	0
604	20240417	105000	27763980	4285	4285	4285	4285	0
605	20240417	104900	27763980	4285	4285	4285	4285	0
606	20240417	104800	27763980	4285	4285	4285	4285	0
607	20240417	104700	27763980	4285	4285	4285	4285	0
608	20240417	104600	27763980	4285	4285	4285	4285	0
609	20240417	104500	27763980	4285	4285	4285	4285	0
610	20240417	104400	27763980	4285	4285	4285	4285	0
611	20240417	104300	27763980	4285	4285	4285	4285	0
612	20240417	104200	27763980	4285	4285	4285	4285	1
613	20240417	104100	27759695	4280	4280	4280	4280	39
614	20240417	104000	27592775	4285	4285	4285	4285	0
615	20240417	103900	27592775	4285	4285	4285	4285	0
616	20240417	103800	27592775	4285	4285	4285	4285	0
617	20240417	103700	27592775	4285	4285	4285	4285	0
618	20240417	103600	27592775	4285	4285	4285	4285	0
619	20240417	103500	27592775	4285	4285	4285	4285	72
620	20240417	103400	27284255	4285	4285	4285	4285	1
621	20240417	103300	27279970	4300	4300	4300	4300	20
622	20240417	103200	27193970	4300	4300	4300	4300	0
623	20240417	103100	27193970	4300	4300	4300	4300	1
624	20240417	103000	27189670	4260	4260	4260	4260	0
625	20240417	102900	27189670	4260	4260	4260	4260	0
626	20240417	102800	27189670	4260	4260	4260	4260	0
627	20240417	102700	27189670	4260	4260	4260	4260	0
628	20240417	102600	27189670	4260	4260	4260	4260	0
629	20240417	102500	27189670	4260	4260	4260	4260	0
630	20240417	102400	27189670	4260	4260	4260	4260	0
631	20240417	102300	27189670	4260	4260	4260	4260	0
632	20240417	102200	27189670	4260	4260	4260	4260	0
633	20240417	102100	27189670	4260	4260	4260	4260	0
634	20240417	102000	27189670	4260	4260	4260	4260	0
635	20240417	101900	27189670	4260	4260	4260	4260	0
636	20240417	101800	27189670	4260	4260	4260	4260	0
637	20240417	101700	27189670	4260	4260	4260	4260	0
638	20240417	101600	27189670	4260	4260	4260	4260	0
639	20240417	101500	27189670	4260	4260	4260	4260	1
640	20240417	101400	27185410	4245	4245	4245	4245	1
641	20240417	101300	27181165	4245	4255	4255	4245	306
642	20240417	101200	25881680	4260	4270	4270	4260	56
643	20240417	101100	25643070	4280	4280	4280	4280	0
644	20240417	101000	25643070	4280	4280	4280	4280	0
645	20240417	100900	25643070	4280	4285	4285	4280	177
646	20240417	100800	24885225	4300	4300	4300	4300	0
647	20240417	100700	24885225	4300	4300	4300	4300	0
648	20240417	100600	24885225	4300	4300	4300	4300	0
649	20240417	100500	24885225	4300	4300	4300	4300	0
650	20240417	100400	24885225	4300	4300	4300	4300	17
651	20240417	100300	24812125	4300	4280	4300	4280	11
652	20240417	100200	24764980	4285	4285	4285	4285	0
653	20240417	100100	24764980	4285	4285	4285	4285	0
654	20240417	100000	24764980	4285	4285	4285	4285	0
655	20240417	095900	24764980	4285	4285	4285	4285	1
656	20240417	095800	24760695	4280	4280	4280	4280	103
657	20240417	095700	24319855	4280	4280	4280	4280	0
658	20240417	095600	24319855	4280	4280	4280	4280	0
659	20240417	095500	24319855	4280	4280	4280	4280	0
660	20240417	095400	24319855	4280	4280	4280	4280	0
661	20240417	095300	24319855	4280	4280	4280	4280	0
662	20240417	095200	24319855	4280	4280	4280	4280	0
663	20240417	095100	24319855	4280	4280	4280	4280	0
664	20240417	095000	24319855	4280	4280	4280	4280	0
665	20240417	094900	24319855	4280	4280	4280	4280	0
666	20240417	094800	24319855	4280	4280	4280	4280	3
667	20240417	094700	24307015	4280	4280	4280	4280	42
668	20240417	094600	24127255	4280	4280	4280	4280	0
669	20240417	094500	24127255	4280	4280	4280	4280	108
670	20240417	094400	23665015	4280	4280	4280	4280	0
671	20240417	094300	23665015	4280	4280	4280	4280	0
672	20240417	094200	23665015	4280	4280	4280	4280	1
673	20240417	094100	23660735	4275	4275	4275	4275	311
674	20240417	094000	22331210	4275	4275	4275	4275	0
675	20240417	093900	22331210	4275	4275	4275	4275	0
676	20240417	093800	22331210	4275	4275	4275	4275	0
677	20240417	093700	22331210	4275	4275	4275	4275	0
678	20240417	093600	22331210	4275	4275	4275	4275	0
679	20240417	093500	22331210	4275	4275	4275	4275	0
680	20240417	093400	22331210	4275	4270	4275	4270	23
681	20240417	093300	22232890	4270	4270	4270	4270	0
682	20240417	093200	22232890	4270	4270	4270	4270	0
683	20240417	093100	22232890	4270	4270	4270	4270	0
684	20240417	093000	22232890	4270	4270	4270	4270	70
685	20240417	092900	21933990	4275	4275	4275	4275	0
686	20240417	092800	21933990	4275	4275	4275	4275	1
687	20240417	092700	21929715	4260	4260	4260	4260	0
688	20240417	092600	21929715	4260	4260	4260	4260	234
689	20240417	092500	20932875	4260	4260	4260	4260	1
690	20240417	092400	20928615	4240	4240	4240	4240	0
691	20240417	092300	20928615	4240	4240	4240	4240	0
692	20240417	092200	20928615	4240	4240	4240	4240	0
693	20240417	092100	20928615	4240	4240	4240	4240	5
694	20240417	092000	20907415	4240	4240	4240	4240	0
695	20240417	091900	20907415	4240	4240	4240	4240	0
696	20240417	091800	20907415	4240	4270	4270	4240	13
697	20240417	091700	20852265	4235	4235	4235	4235	0
698	20240417	091600	20852265	4235	4270	4270	4235	11
699	20240417	091500	20805645	4235	4235	4235	4235	0
700	20240417	091400	20805645	4235	4235	4235	4235	2
701	20240417	091300	20797175	4230	4230	4230	4230	0
702	20240417	091200	20797175	4230	4230	4230	4230	0
703	20240417	091100	20797175	4230	4230	4230	4230	0
704	20240417	091000	20797175	4230	4230	4230	4230	0
705	20240417	090900	20797175	4230	4270	4270	4230	345
706	20240417	090800	19327195	4285	4285	4285	4285	0
707	20240417	090700	19327195	4285	4285	4285	4285	0
708	20240417	090600	19327195	4285	4285	4285	4285	15
709	20240417	090500	19262920	4265	4265	4265	4265	95
710	20240417	090400	18857745	4265	4265	4265	4265	88
711	20240417	090300	18482425	4265	4265	4265	4265	1
712	20240417	090200	18478160	4210	4210	4210	4210	0
713	20240417	090100	18478160	4210	4210	4210	4210	102
714	20240417	090000	18048740	4210	4215	4220	4210	4282