KissMeData/275630/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	203400	25713520	4175	4175	4175	4175	358
3	20240417	203300	25713520	4175	4175	4175	4175	0
4	20240417	203200	25713520	4175	4175	4175	4175	0
5	20240417	203100	25713520	4175	4175	4175	4175	0
6	20240417	203000	25713520	4175	4175	4175	4175	0
7	20240417	202900	25713520	4175	4175	4175	4175	0
8	20240417	202800	25713520	4175	4175	4175	4175	0
9	20240417	202700	25713520	4175	4175	4175	4175	0
10	20240417	202600	25713520	4175	4175	4175	4175	0
11	20240417	202500	25713520	4175	4175	4175	4175	0
12	20240417	202400	25713520	4175	4175	4175	4175	0
13	20240417	202300	25713520	4175	4175	4175	4175	0
14	20240417	202200	25713520	4175	4175	4175	4175	0
15	20240417	202100	25713520	4175	4175	4175	4175	0
16	20240417	202000	25713520	4175	4175	4175	4175	0
17	20240417	201900	25713520	4175	4175	4175	4175	0
18	20240417	201800	25713520	4175	4175	4175	4175	0
19	20240417	201700	25713520	4175	4175	4175	4175	0
20	20240417	201600	25713520	4175	4175	4175	4175	0
21	20240417	201500	25713520	4175	4175	4175	4175	0
22	20240417	201400	25713520	4175	4175	4175	4175	0
23	20240417	201300	25713520	4175	4175	4175	4175	0
24	20240417	201200	25713520	4175	4175	4175	4175	0
25	20240417	201100	25713520	4175	4175	4175	4175	0
26	20240417	201000	25713520	4175	4175	4175	4175	0
27	20240417	200900	25713520	4175	4175	4175	4175	0
28	20240417	200800	25713520	4175	4175	4175	4175	0
29	20240417	200700	25713520	4175	4175	4175	4175	0
30	20240417	200600	25713520	4175	4175	4175	4175	0
31	20240417	200500	25713520	4175	4175	4175	4175	0
32	20240417	200400	25713520	4175	4175	4175	4175	358
33	20240417	200300	25713520	4175	4175	4175	4175	0
34	20240417	200200	25713520	4175	4175	4175	4175	0
35	20240417	200100	25713520	4175	4175	4175	4175	0
36	20240417	200000	25713520	4175	4175	4175	4175	0
37	20240417	195900	25713520	4175	4175	4175	4175	0
38	20240417	195800	25713520	4175	4175	4175	4175	0
39	20240417	195700	25713520	4175	4175	4175	4175	0
40	20240417	195600	25713520	4175	4175	4175	4175	0
41	20240417	195500	25713520	4175	4175	4175	4175	0
42	20240417	195400	25713520	4175	4175	4175	4175	0
43	20240417	195300	25713520	4175	4175	4175	4175	0
44	20240417	195200	25713520	4175	4175	4175	4175	0
45	20240417	195100	25713520	4175	4175	4175	4175	0
46	20240417	195000	25713520	4175	4175	4175	4175	0
47	20240417	194900	25713520	4175	4175	4175	4175	0
48	20240417	194800	25713520	4175	4175	4175	4175	0
49	20240417	194700	25713520	4175	4175	4175	4175	0
50	20240417	194600	25713520	4175	4175	4175	4175	0
51	20240417	194500	25713520	4175	4175	4175	4175	0
52	20240417	194400	25713520	4175	4175	4175	4175	0
53	20240417	194300	25713520	4175	4175	4175	4175	0
54	20240417	194200	25713520	4175	4175	4175	4175	0
55	20240417	194100	25713520	4175	4175	4175	4175	0
56	20240417	194000	25713520	4175	4175	4175	4175	0
57	20240417	193900	25713520	4175	4175	4175	4175	0
58	20240417	193800	25713520	4175	4175	4175	4175	0
59	20240417	193700	25713520	4175	4175	4175	4175	0
60	20240417	193600	25713520	4175	4175	4175	4175	0
61	20240417	193500	25713520	4175	4175	4175	4175	0
62	20240417	193400	25713520	4175	4175	4175	4175	358
63	20240417	193300	25713520	4175	4175	4175	4175	0
64	20240417	193200	25713520	4175	4175	4175	4175	0
65	20240417	193100	25713520	4175	4175	4175	4175	0
66	20240417	193000	25713520	4175	4175	4175	4175	0
67	20240417	192900	25713520	4175	4175	4175	4175	0
68	20240417	192800	25713520	4175	4175	4175	4175	0
69	20240417	192700	25713520	4175	4175	4175	4175	0
70	20240417	192600	25713520	4175	4175	4175	4175	0
71	20240417	192500	25713520	4175	4175	4175	4175	0
72	20240417	192400	25713520	4175	4175	4175	4175	0
73	20240417	192300	25713520	4175	4175	4175	4175	0
74	20240417	192200	25713520	4175	4175	4175	4175	0
75	20240417	192100	25713520	4175	4175	4175	4175	0
76	20240417	192000	25713520	4175	4175	4175	4175	0
77	20240417	191900	25713520	4175	4175	4175	4175	0
78	20240417	191800	25713520	4175	4175	4175	4175	0
79	20240417	191700	25713520	4175	4175	4175	4175	0
80	20240417	191600	25713520	4175	4175	4175	4175	0
81	20240417	191500	25713520	4175	4175	4175	4175	0
82	20240417	191400	25713520	4175	4175	4175	4175	0
83	20240417	191300	25713520	4175	4175	4175	4175	0
84	20240417	191200	25713520	4175	4175	4175	4175	0
85	20240417	191100	25713520	4175	4175	4175	4175	0
86	20240417	191000	25713520	4175	4175	4175	4175	0
87	20240417	190900	25713520	4175	4175	4175	4175	0
88	20240417	190800	25713520	4175	4175	4175	4175	0
89	20240417	190700	25713520	4175	4175	4175	4175	0
90	20240417	190600	25713520	4175	4175	4175	4175	0
91	20240417	190500	25713520	4175	4175	4175	4175	0
92	20240417	190400	25713520	4175	4175	4175	4175	358
93	20240417	190300	25713520	4175	4175	4175	4175	0
94	20240417	190200	25713520	4175	4175	4175	4175	0
95	20240417	190100	25713520	4175	4175	4175	4175	0
96	20240417	190000	25713520	4175	4175	4175	4175	0
97	20240417	185900	25713520	4175	4175	4175	4175	0
98	20240417	185800	25713520	4175	4175	4175	4175	0
99	20240417	185700	25713520	4175	4175	4175	4175	0
100	20240417	185600	25713520	4175	4175	4175	4175	0
101	20240417	185500	25713520	4175	4175	4175	4175	0
102	20240417	185400	25713520	4175	4175	4175	4175	0
103	20240417	185300	25713520	4175	4175	4175	4175	0
104	20240417	185200	25713520	4175	4175	4175	4175	0
105	20240417	185100	25713520	4175	4175	4175	4175	0
106	20240417	185000	25713520	4175	4175	4175	4175	0
107	20240417	184900	25713520	4175	4175	4175	4175	0
108	20240417	184800	25713520	4175	4175	4175	4175	0
109	20240417	184700	25713520	4175	4175	4175	4175	0
110	20240417	184600	25713520	4175	4175	4175	4175	0
111	20240417	184500	25713520	4175	4175	4175	4175	0
112	20240417	184400	25713520	4175	4175	4175	4175	0
113	20240417	184300	25713520	4175	4175	4175	4175	0
114	20240417	184200	25713520	4175	4175	4175	4175	0
115	20240417	184100	25713520	4175	4175	4175	4175	0
116	20240417	184000	25713520	4175	4175	4175	4175	0
117	20240417	183900	25713520	4175	4175	4175	4175	0
118	20240417	183800	25713520	4175	4175	4175	4175	0
119	20240417	183700	25713520	4175	4175	4175	4175	0
120	20240417	183600	25713520	4175	4175	4175	4175	0
121	20240417	183500	25713520	4175	4175	4175	4175	0
122	20240417	183400	25713520	4175	4175	4175	4175	358
123	20240417	183300	25713520	4175	4175	4175	4175	0
124	20240417	183200	25713520	4175	4175	4175	4175	0
125	20240417	183100	25713520	4175	4175	4175	4175	0
126	20240417	183000	25713520	4175	4175	4175	4175	0
127	20240417	182900	25713520	4175	4175	4175	4175	0
128	20240417	182800	25713520	4175	4175	4175	4175	0
129	20240417	182700	25713520	4175	4175	4175	4175	0
130	20240417	182600	25713520	4175	4175	4175	4175	0
131	20240417	182500	25713520	4175	4175	4175	4175	0
132	20240417	182400	25713520	4175	4175	4175	4175	0
133	20240417	182300	25713520	4175	4175	4175	4175	0
134	20240417	182200	25713520	4175	4175	4175	4175	0
135	20240417	182100	25713520	4175	4175	4175	4175	0
136	20240417	182000	25713520	4175	4175	4175	4175	0
137	20240417	181900	25713520	4175	4175	4175	4175	0
138	20240417	181800	25713520	4175	4175	4175	4175	0
139	20240417	181700	25713520	4175	4175	4175	4175	0
140	20240417	181600	25713520	4175	4175	4175	4175	0
141	20240417	181500	25713520	4175	4175	4175	4175	0
142	20240417	181400	25713520	4175	4175	4175	4175	0
143	20240417	181300	25713520	4175	4175	4175	4175	0
144	20240417	181200	25713520	4175	4175	4175	4175	0
145	20240417	181100	25713520	4175	4175	4175	4175	0
146	20240417	181000	25713520	4175	4175	4175	4175	0
147	20240417	180900	25713520	4175	4175	4175	4175	0
148	20240417	180800	25713520	4175	4175	4175	4175	0
149	20240417	180700	25713520	4175	4175	4175	4175	0
150	20240417	180600	25713520	4175	4175	4175	4175	0
151	20240417	180500	25713520	4175	4175	4175	4175	0
152	20240417	180400	25713520	4175	4175	4175	4175	358
153	20240417	180300	25713520	4175	4175	4175	4175	0
154	20240417	180200	25713520	4175	4175	4175	4175	0
155	20240417	180100	25713520	4175	4175	4175	4175	0
156	20240417	180000	25713520	4175	4175	4175	4175	0
157	20240417	175900	25713520	4175	4175	4175	4175	0
158	20240417	175800	25713520	4175	4175	4175	4175	0
159	20240417	175700	25713520	4175	4175	4175	4175	0
160	20240417	175600	25713520	4175	4175	4175	4175	0
161	20240417	175500	25713520	4175	4175	4175	4175	0
162	20240417	175400	25713520	4175	4175	4175	4175	0
163	20240417	175300	25713520	4175	4175	4175	4175	0
164	20240417	175200	25713520	4175	4175	4175	4175	0
165	20240417	175100	25713520	4175	4175	4175	4175	0
166	20240417	175000	25713520	4175	4175	4175	4175	0
167	20240417	174900	25713520	4175	4175	4175	4175	0
168	20240417	174800	25713520	4175	4175	4175	4175	0
169	20240417	174700	25713520	4175	4175	4175	4175	0
170	20240417	174600	25713520	4175	4175	4175	4175	0
171	20240417	174500	25713520	4175	4175	4175	4175	0
172	20240417	174400	25713520	4175	4175	4175	4175	0
173	20240417	174300	25713520	4175	4175	4175	4175	0
174	20240417	174200	25713520	4175	4175	4175	4175	0
175	20240417	174100	25713520	4175	4175	4175	4175	0
176	20240417	174000	25713520	4175	4175	4175	4175	0
177	20240417	173900	25713520	4175	4175	4175	4175	0
178	20240417	173800	25713520	4175	4175	4175	4175	0
179	20240417	173700	25713520	4175	4175	4175	4175	0
180	20240417	173600	25713520	4175	4175	4175	4175	0
181	20240417	173500	25713520	4175	4175	4175	4175	0
182	20240417	173400	25713520	4175	4175	4175	4175	358
183	20240417	173300	25713520	4175	4175	4175	4175	0
184	20240417	173200	25713520	4175	4175	4175	4175	0
185	20240417	173100	25713520	4175	4175	4175	4175	0
186	20240417	173000	25713520	4175	4175	4175	4175	0
187	20240417	172900	25713520	4175	4175	4175	4175	0
188	20240417	172800	25713520	4175	4175	4175	4175	0
189	20240417	172700	25713520	4175	4175	4175	4175	0
190	20240417	172600	25713520	4175	4175	4175	4175	0
191	20240417	172500	25713520	4175	4175	4175	4175	0
192	20240417	172400	25713520	4175	4175	4175	4175	0
193	20240417	172300	25713520	4175	4175	4175	4175	0
194	20240417	172200	25713520	4175	4175	4175	4175	0
195	20240417	172100	25713520	4175	4175	4175	4175	0
196	20240417	172000	25713520	4175	4175	4175	4175	0
197	20240417	171900	25713520	4175	4175	4175	4175	0
198	20240417	171800	25713520	4175	4175	4175	4175	0
199	20240417	171700	25713520	4175	4175	4175	4175	0
200	20240417	171600	25713520	4175	4175	4175	4175	0
201	20240417	171500	25713520	4175	4175	4175	4175	0
202	20240417	171400	25713520	4175	4175	4175	4175	0
203	20240417	171300	25713520	4175	4175	4175	4175	0
204	20240417	171200	25713520	4175	4175	4175	4175	0
205	20240417	171100	25713520	4175	4175	4175	4175	0
206	20240417	171000	25713520	4175	4175	4175	4175	0
207	20240417	170900	25713520	4175	4175	4175	4175	0
208	20240417	170800	25713520	4175	4175	4175	4175	0
209	20240417	170700	25713520	4175	4175	4175	4175	0
210	20240417	170600	25713520	4175	4175	4175	4175	0
211	20240417	170500	25713520	4175	4175	4175	4175	0
212	20240417	170400	25713520	4175	4175	4175	4175	358
213	20240417	170300	25713520	4175	4175	4175	4175	0
214	20240417	170200	25713520	4175	4175	4175	4175	0
215	20240417	170100	25713520	4175	4175	4175	4175	0
216	20240417	170000	25713520	4175	4175	4175	4175	0
217	20240417	165900	25713520	4175	4175	4175	4175	0
218	20240417	165800	25713520	4175	4175	4175	4175	0
219	20240417	165700	25713520	4175	4175	4175	4175	0
220	20240417	165600	25713520	4175	4175	4175	4175	0
221	20240417	165500	25713520	4175	4175	4175	4175	0
222	20240417	165400	25713520	4175	4175	4175	4175	0
223	20240417	165300	25713520	4175	4175	4175	4175	0
224	20240417	165200	25713520	4175	4175	4175	4175	0
225	20240417	165100	25713520	4175	4175	4175	4175	0
226	20240417	165000	25713520	4175	4175	4175	4175	0
227	20240417	164900	25713520	4175	4175	4175	4175	0
228	20240417	164800	25713520	4175	4175	4175	4175	0
229	20240417	164700	25713520	4175	4175	4175	4175	0
230	20240417	164600	25713520	4175	4175	4175	4175	0
231	20240417	164500	25713520	4175	4175	4175	4175	0
232	20240417	164400	25713520	4175	4175	4175	4175	0
233	20240417	164300	25713520	4175	4175	4175	4175	0
234	20240417	164200	25713520	4175	4175	4175	4175	0
235	20240417	164100	25713520	4175	4175	4175	4175	0
236	20240417	164000	25713520	4175	4175	4175	4175	0
237	20240417	163900	25713520	4175	4175	4175	4175	0
238	20240417	163800	25713520	4175	4175	4175	4175	0
239	20240417	163700	25713520	4175	4175	4175	4175	0
240	20240417	163600	25713520	4175	4175	4175	4175	0
241	20240417	163500	25713520	4175	4175	4175	4175	0
242	20240417	163400	25713520	4175	4175	4175	4175	358
243	20240417	163300	25713520	4175	4175	4175	4175	0
244	20240417	163200	25713520	4175	4175	4175	4175	0
245	20240417	163100	25713520	4175	4175	4175	4175	0
246	20240417	163000	25713520	4175	4175	4175	4175	0
247	20240417	162900	25713520	4175	4175	4175	4175	0
248	20240417	162800	25713520	4175	4175	4175	4175	0
249	20240417	162700	25713520	4175	4175	4175	4175	0
250	20240417	162600	25713520	4175	4175	4175	4175	0
251	20240417	162500	25713520	4175	4175	4175	4175	0
252	20240417	162400	25713520	4175	4175	4175	4175	0
253	20240417	162300	25713520	4175	4175	4175	4175	0
254	20240417	162200	25713520	4175	4175	4175	4175	0
255	20240417	162100	25713520	4175	4175	4175	4175	0
256	20240417	162000	25713520	4175	4175	4175	4175	0
257	20240417	161900	25713520	4175	4175	4175	4175	0
258	20240417	161800	25713520	4175	4175	4175	4175	0
259	20240417	161700	25713520	4175	4175	4175	4175	0
260	20240417	161600	25713520	4175	4175	4175	4175	0
261	20240417	161500	25713520	4175	4175	4175	4175	0
262	20240417	161400	25713520	4175	4175	4175	4175	0
263	20240417	161300	25713520	4175	4175	4175	4175	0
264	20240417	161200	25713520	4175	4175	4175	4175	0
265	20240417	161100	25713520	4175	4175	4175	4175	0
266	20240417	161000	25713520	4175	4175	4175	4175	0
267	20240417	160900	25713520	4175	4175	4175	4175	0
268	20240417	160800	25713520	4175	4175	4175	4175	0
269	20240417	160700	25713520	4175	4175	4175	4175	0
270	20240417	160600	25713520	4175	4175	4175	4175	0
271	20240417	160500	25713520	4175	4175	4175	4175	0
272	20240417	160400	25713520	4175	4175	4175	4175	358
273	20240417	160300	25713520	4175	4175	4175	4175	0
274	20240417	160200	25713520	4175	4175	4175	4175	0
275	20240417	160100	25713520	4175	4175	4175	4175	0
276	20240417	160000	25713520	4175	4175	4175	4175	0
277	20240417	155900	25713520	4175	4175	4175	4175	0
278	20240417	155800	25713520	4175	4175	4175	4175	0
279	20240417	155700	25713520	4175	4175	4175	4175	0
280	20240417	155600	25713520	4175	4175	4175	4175	0
281	20240417	155500	25713520	4175	4175	4175	4175	0
282	20240417	155400	25713520	4175	4175	4175	4175	0
283	20240417	155300	25713520	4175	4175	4175	4175	0
284	20240417	155200	25713520	4175	4175	4175	4175	0
285	20240417	155100	25713520	4175	4175	4175	4175	0
286	20240417	155000	25713520	4175	4175	4175	4175	0
287	20240417	154900	25713520	4175	4175	4175	4175	0
288	20240417	154800	25713520	4175	4175	4175	4175	0
289	20240417	154700	25713520	4175	4175	4175	4175	0
290	20240417	154600	25713520	4175	4175	4175	4175	0
291	20240417	154500	25713520	4175	4175	4175	4175	0
292	20240417	154400	25713520	4175	4175	4175	4175	0
293	20240417	154300	25713520	4175	4175	4175	4175	0
294	20240417	154200	25713520	4175	4175	4175	4175	0
295	20240417	154100	25713520	4175	4175	4175	4175	0
296	20240417	154000	25713520	4175	4175	4175	4175	0
297	20240417	153900	25713520	4175	4175	4175	4175	0
298	20240417	153800	25713520	4175	4175	4175	4175	0
299	20240417	153700	25713520	4175	4175	4175	4175	0
300	20240417	153600	25713520	4175	4175	4175	4175	0
301	20240417	153500	25713520	4175	4175	4175	4175	0
302	20240417	153400	25713520	4175	4175	4175	4175	358
303	20240417	153300	25713520	4175	4175	4175	4175	0
304	20240417	153200	25713520	4175	4175	4175	4175	0
305	20240417	153100	25713520	4175	4175	4175	4175	0
306	20240417	153000	25713520	4175	4175	4175	4175	358
307	20240417	152900	24218870	4175	4175	4175	4175	0
308	20240417	152800	24218870	4175	4175	4175	4175	0
309	20240417	152700	24218870	4175	4175	4175	4175	0
310	20240417	152600	24218870	4175	4175	4175	4175	0
311	20240417	152500	24218870	4175	4175	4175	4175	0
312	20240417	152400	24218870	4175	4175	4175	4175	0
313	20240417	152300	24218870	4175	4175	4175	4175	0
314	20240417	152200	24218870	4175	4175	4175	4175	0
315	20240417	152100	24218870	4175	4175	4175	4175	0
316	20240417	152000	24218870	4175	4175	4175	4175	0
317	20240417	151900	24218870	4175	4155	4175	4155	338
318	20240417	151800	22812560	4155	4155	4155	4155	0
319	20240417	151700	22812560	4155	4155	4155	4155	100
320	20240417	151600	22397060	4155	4155	4155	4150	120
321	20240417	151500	21898560	4155	4155	4155	4155	60
322	20240417	151400	21649260	4155	4155	4155	4155	0
323	20240417	151300	21649260	4155	4155	4155	4155	0
324	20240417	151200	21649260	4155	4155	4155	4155	60
325	20240417	151100	21399960	4155	4155	4155	4155	50
326	20240417	151000	21192210	4150	4150	4150	4145	110
327	20240417	150900	20735810	4120	4140	4140	4120	587
328	20240417	150800	18314310	4150	4150	4150	4150	54
329	20240417	150700	18090210	4155	4155	4155	4155	18
330	20240417	150600	18015420	4155	4140	4155	4140	74
331	20240417	150500	17708250	4155	4155	4160	4150	141
332	20240417	150400	17122095	4155	4145	4155	4145	59
333	20240417	150300	16877150	4135	4140	4140	4135	850
334	20240417	150200	13362315	4145	4145	4145	4145	5
335	20240417	150100	13341590	4150	4150	4150	4150	0
336	20240417	150000	13341590	4150	4150	4150	4150	77
337	20240417	145900	13022040	4155	4155	4155	4155	0
338	20240417	145800	13022040	4155	4155	4155	4155	0
339	20240417	145700	13022040	4155	4155	4155	4155	0
340	20240417	145600	13022040	4155	4155	4155	4155	0
341	20240417	145500	13022040	4155	4155	4155	4155	0
342	20240417	145400	13022040	4155	4155	4155	4155	99
343	20240417	145300	12610695	4155	4155	4155	4155	0
344	20240417	145200	12610695	4155	4155	4155	4155	0
345	20240417	145100	12610695	4155	4155	4155	4155	2
346	20240417	145000	12602385	4155	4155	4155	4155	50
347	20240417	144900	12394635	4155	4155	4155	4155	5
348	20240417	144800	12373860	4150	4150	4150	4150	0
349	20240417	144700	12373860	4150	4150	4150	4150	0
350	20240417	144600	12373860	4150	4150	4150	4150	2
351	20240417	144500	12365560	4155	4155	4155	4155	0
352	20240417	144400	12365560	4155	4155	4155	4155	0
353	20240417	144300	12365560	4155	4155	4155	4155	0
354	20240417	144200	12365560	4155	4155	4155	4155	0
355	20240417	144100	12365560	4155	4155	4155	4155	51
356	20240417	144000	12153655	4160	4160	4160	4160	35
357	20240417	143900	12008055	4160	4160	4160	4160	113
358	20240417	143800	11537975	4165	4165	4165	4165	12
359	20240417	143700	11487995	4160	4160	4160	4160	0
360	20240417	143600	11487995	4160	4160	4160	4160	3
361	20240417	143500	11475515	4160	4160	4160	4160	0
362	20240417	143400	11475515	4160	4160	4160	4160	0
363	20240417	143300	11475515	4160	4160	4160	4160	3
364	20240417	143200	11463035	4165	4165	4165	4165	5
365	20240417	143100	11442210	4160	4160	4160	4160	0
366	20240417	143000	11442210	4160	4160	4160	4160	0
367	20240417	142900	11442210	4160	4160	4160	4160	0
368	20240417	142800	11442210	4160	4160	4160	4160	0
369	20240417	142700	11442210	4160	4160	4160	4160	0
370	20240417	142600	11442210	4160	4160	4160	4160	3
371	20240417	142500	11429730	4160	4160	4160	4160	0
372	20240417	142400	11429730	4160	4160	4160	4160	0
373	20240417	142300	11429730	4160	4160	4160	4160	0
374	20240417	142200	11429730	4160	4160	4160	4160	0
375	20240417	142100	11429730	4160	4160	4160	4160	3
376	20240417	142000	11417250	4165	4165	4165	4165	35
377	20240417	141900	11271475	4160	4160	4160	4160	0
378	20240417	141800	11271475	4160	4160	4160	4160	0
379	20240417	141700	11271475	4160	4160	4160	4160	3
380	20240417	141600	11258995	4165	4165	4165	4165	2
381	20240417	141500	11250665	4165	4165	4165	4165	27
382	20240417	141400	11138210	4160	4160	4160	4160	0
383	20240417	141300	11138210	4160	4160	4160	4160	0
384	20240417	141200	11138210	4160	4160	4160	4160	3
385	20240417	141100	11125730	4155	4155	4155	4155	3
386	20240417	141000	11113265	4155	4155	4155	4155	12
387	20240417	140900	11063405	4175	4175	4175	4175	0
388	20240417	140800	11063405	4175	4175	4175	4175	0
389	20240417	140700	11063405	4175	4175	4175	4175	0
390	20240417	140600	11063405	4175	4175	4175	4175	0
391	20240417	140500	11063405	4175	4175	4175	4175	0
392	20240417	140400	11063405	4175	4175	4175	4175	0
393	20240417	140300	11063405	4175	4175	4175	4175	0
394	20240417	140200	11063405	4175	4175	4175	4175	0
395	20240417	140100	11063405	4175	4175	4175	4175	0
396	20240417	140000	11063405	4175	4175	4175	4175	35
397	20240417	135900	10917280	4175	4175	4175	4175	0
398	20240417	135800	10917280	4175	4175	4175	4175	5
399	20240417	135700	10896405	4175	4175	4175	4175	0
400	20240417	135600	10896405	4175	4175	4175	4175	0
401	20240417	135500	10896405	4175	4175	4175	4175	0
402	20240417	135400	10896405	4175	4175	4175	4175	0
403	20240417	135300	10896405	4175	4175	4175	4175	0
404	20240417	135200	10896405	4175	4175	4175	4175	0
405	20240417	135100	10896405	4175	4175	4175	4175	0
406	20240417	135000	10896405	4175	4175	4175	4175	0
407	20240417	134900	10896405	4175	4175	4175	4175	0
408	20240417	134800	10896405	4175	4175	4175	4175	0
409	20240417	134700	10896405	4175	4175	4175	4175	1
410	20240417	134600	10892230	4155	4155	4155	4155	0
411	20240417	134500	10892230	4155	4155	4155	4155	0
412	20240417	134400	10892230	4155	4155	4155	4155	0
413	20240417	134300	10892230	4155	4155	4155	4155	0
414	20240417	134200	10892230	4155	4160	4160	4155	72
415	20240417	134100	10592955	4175	4175	4175	4175	5
416	20240417	134000	10572080	4175	4175	4175	4175	58
417	20240417	133900	10329930	4175	4175	4175	4175	0
418	20240417	133800	10329930	4175	4175	4175	4175	0
419	20240417	133700	10329930	4175	4175	4175	4175	0
420	20240417	133600	10329930	4175	4175	4175	4175	1
421	20240417	133500	10325755	4175	4175	4175	4175	0
422	20240417	133400	10325755	4175	4175	4175	4175	0
423	20240417	133300	10325755	4175	4175	4175	4175	0
424	20240417	133200	10325755	4175	4175	4175	4175	0
425	20240417	133100	10325755	4175	4175	4175	4175	0
426	20240417	133000	10325755	4175	4175	4175	4175	0
427	20240417	132900	10325755	4175	4175	4175	4175	0
428	20240417	132800	10325755	4175	4175	4175	4175	0
429	20240417	132700	10325755	4175	4175	4175	4175	0
430	20240417	132600	10325755	4175	4175	4175	4175	0
431	20240417	132500	10325755	4175	4175	4175	4175	0
432	20240417	132400	10325755	4175	4170	4175	4170	5
433	20240417	132300	10304890	4170	4170	4170	4170	0
434	20240417	132200	10304890	4170	4170	4170	4170	0
435	20240417	132100	10304890	4170	4170	4170	4170	0
436	20240417	132000	10304890	4170	4170	4170	4170	36
437	20240417	131900	10154770	4170	4170	4170	4170	1
438	20240417	131800	10150600	4165	4165	4165	4165	0
439	20240417	131700	10150600	4165	4165	4165	4165	0
440	20240417	131600	10150600	4165	4165	4165	4165	1
441	20240417	131500	10146435	4170	4170	4170	4170	0
442	20240417	131400	10146435	4170	4170	4170	4170	0
443	20240417	131300	10146435	4170	4170	4170	4170	0
444	20240417	131200	10146435	4170	4170	4170	4170	0
445	20240417	131100	10146435	4170	4170	4170	4170	0
446	20240417	131000	10146435	4170	4170	4170	4170	1
447	20240417	130900	10142265	4175	4175	4175	4175	0
448	20240417	130800	10142265	4175	4175	4175	4175	0
449	20240417	130700	10142265	4175	4180	4180	4175	24
450	20240417	130600	10042040	4175	4175	4175	4175	3
451	20240417	130500	10029515	4175	4175	4175	4175	5
452	20240417	130400	10008640	4185	4185	4185	4185	25
453	20240417	130300	9904015	4190	4190	4190	4190	0
454	20240417	130200	9904015	4190	4190	4190	4190	0
455	20240417	130100	9904015	4190	4190	4190	4190	0
456	20240417	130000	9904015	4190	4190	4190	4190	36
457	20240417	125900	9753175	4175	4175	4175	4175	0
458	20240417	125800	9753175	4175	4175	4175	4175	0
459	20240417	125700	9753175	4175	4175	4175	4175	0
460	20240417	125600	9753175	4175	4175	4175	4175	0
461	20240417	125500	9753175	4175	4175	4175	4175	0
462	20240417	125400	9753175	4175	4175	4175	4175	9
463	20240417	125300	9715600	4180	4180	4180	4180	0
464	20240417	125200	9715600	4180	4180	4180	4180	13
465	20240417	125100	9661260	4190	4190	4190	4190	0
466	20240417	125000	9661260	4190	4190	4190	4190	5
467	20240417	124900	9640310	4190	4190	4190	4190	0
468	20240417	124800	9640310	4190	4190	4190	4190	0
469	20240417	124700	9640310	4190	4190	4190	4190	0
470	20240417	124600	9640310	4190	4190	4190	4190	0
471	20240417	124500	9640310	4190	4190	4190	4190	50
472	20240417	124400	9430810	4190	4190	4190	4190	0
473	20240417	124300	9430810	4190	4190	4190	4190	0
474	20240417	124200	9430810	4190	4190	4190	4190	0
475	20240417	124100	9430810	4190	4190	4190	4190	0
476	20240417	124000	9430810	4190	4190	4190	4190	36
477	20240417	123900	9279970	4190	4190	4190	4190	0
478	20240417	123800	9279970	4190	4190	4190	4190	0
479	20240417	123700	9279970	4190	4190	4190	4190	0
480	20240417	123600	9279970	4190	4190	4190	4190	0
481	20240417	123500	9279970	4190	4190	4190	4190	0
482	20240417	123400	9279970	4190	4190	4190	4190	0
483	20240417	123300	9279970	4190	4190	4190	4190	5
484	20240417	123200	9259020	4190	4190	4190	4190	22
485	20240417	123100	9166840	4195	4195	4195	4195	0
486	20240417	123000	9166840	4195	4195	4195	4195	0
487	20240417	122900	9166840	4195	4195	4195	4195	0
488	20240417	122800	9166840	4195	4195	4195	4195	0
489	20240417	122700	9166840	4195	4195	4195	4195	0
490	20240417	122600	9166840	4195	4195	4195	4195	0
491	20240417	122500	9166840	4195	4195	4195	4195	0
492	20240417	122400	9166840	4195	4195	4195	4195	0
493	20240417	122300	9166840	4195	4195	4195	4195	0
494	20240417	122200	9166840	4195	4195	4195	4195	0
495	20240417	122100	9166840	4195	4195	4195	4195	0
496	20240417	122000	9166840	4195	4195	4195	4195	36
497	20240417	121900	9015820	4195	4195	4195	4195	0
498	20240417	121800	9015820	4195	4195	4195	4195	0
499	20240417	121700	9015820	4195	4195	4195	4195	0
500	20240417	121600	9015820	4195	4195	4195	4195	5
501	20240417	121500	8994845	4195	4195	4195	4195	0
502	20240417	121400	8994845	4195	4195	4195	4195	0
503	20240417	121300	8994845	4195	4195	4195	4195	0
504	20240417	121200	8994845	4195	4195	4195	4195	0
505	20240417	121100	8994845	4195	4195	4195	4195	0
506	20240417	121000	8994845	4195	4195	4195	4195	0
507	20240417	120900	8994845	4195	4195	4195	4195	0
508	20240417	120800	8994845	4195	4195	4195	4195	0
509	20240417	120700	8994845	4195	4195	4195	4195	0
510	20240417	120600	8994845	4195	4195	4195	4195	0
511	20240417	120500	8994845	4195	4195	4195	4195	0
512	20240417	120400	8994845	4195	4195	4195	4195	0
513	20240417	120300	8994845	4195	4195	4195	4195	0
514	20240417	120200	8994845	4195	4195	4195	4195	0
515	20240417	120100	8994845	4195	4195	4195	4195	0
516	20240417	120000	8994845	4195	4195	4195	4195	36
517	20240417	115900	8843825	4195	4195	4195	4195	5
518	20240417	115800	8822850	4195	4195	4195	4195	0
519	20240417	115700	8822850	4195	4195	4195	4195	23
520	20240417	115600	8726365	4195	4195	4195	4195	0
521	20240417	115500	8726365	4195	4195	4195	4195	0
522	20240417	115400	8726365	4195	4195	4195	4195	0
523	20240417	115300	8726365	4195	4195	4195	4195	0
524	20240417	115200	8726365	4195	4195	4195	4195	0
525	20240417	115100	8726365	4195	4195	4195	4195	0
526	20240417	115000	8726365	4195	4195	4195	4195	0
527	20240417	114900	8726365	4195	4195	4195	4195	0
528	20240417	114800	8726365	4195	4195	4195	4195	50
529	20240417	114700	8516615	4195	4195	4195	4195	50
530	20240417	114600	8306865	4195	4195	4195	4195	0
531	20240417	114500	8306865	4195	4195	4195	4195	0
532	20240417	114400	8306865	4195	4195	4195	4195	0
533	20240417	114300	8306865	4195	4195	4195	4195	0
534	20240417	114200	8306865	4195	4195	4195	4195	5
535	20240417	114100	8285890	4195	4195	4195	4195	0
536	20240417	114000	8285890	4195	4195	4195	4195	36
537	20240417	113900	8134870	4190	4190	4190	4190	0
538	20240417	113800	8134870	4190	4190	4190	4190	0
539	20240417	113700	8134870	4190	4190	4190	4190	0
540	20240417	113600	8134870	4190	4190	4190	4190	1
541	20240417	113500	8130680	4195	4195	4195	4195	0
542	20240417	113400	8130680	4195	4195	4195	4195	0
543	20240417	113300	8130680	4195	4195	4195	4195	0
544	20240417	113200	8130680	4195	4195	4195	4195	0
545	20240417	113100	8130680	4195	4195	4195	4195	0
546	20240417	113000	8130680	4195	4195	4195	4195	0
547	20240417	112900	8130680	4195	4195	4195	4195	0
548	20240417	112800	8130680	4195	4195	4195	4195	0
549	20240417	112700	8130680	4195	4195	4195	4195	0
550	20240417	112600	8130680	4195	4195	4195	4195	0
551	20240417	112500	8130680	4195	4195	4195	4195	5
552	20240417	112400	8109705	4195	4195	4195	4195	0
553	20240417	112300	8109705	4195	4195	4195	4195	23
554	20240417	112200	8013220	4195	4195	4195	4195	0
555	20240417	112100	8013220	4195	4195	4195	4195	0
556	20240417	112000	8013220	4195	4195	4195	4195	36
557	20240417	111900	7862200	4195	4195	4195	4195	0
558	20240417	111800	7862200	4195	4195	4195	4195	0
559	20240417	111700	7862200	4195	4195	4195	4195	0
560	20240417	111600	7862200	4195	4195	4195	4195	0
561	20240417	111500	7862200	4195	4195	4195	4195	0
562	20240417	111400	7862200	4195	4195	4195	4195	0
563	20240417	111300	7862200	4195	4195	4195	4195	0
564	20240417	111200	7862200	4195	4195	4195	4195	1
565	20240417	111100	7858005	4195	4195	4195	4195	20
566	20240417	111000	7774105	4195	4195	4195	4195	0
567	20240417	110900	7774105	4195	4195	4195	4195	0
568	20240417	110800	7774105	4195	4195	4195	4195	6
569	20240417	110700	7748935	4195	4195	4195	4195	0
570	20240417	110600	7748935	4195	4195	4195	4195	0
571	20240417	110500	7748935	4195	4195	4195	4195	0
572	20240417	110400	7748935	4195	4195	4195	4195	0
573	20240417	110300	7748935	4195	4195	4195	4195	0
574	20240417	110200	7748935	4195	4195	4195	4195	0
575	20240417	110100	7748935	4195	4195	4195	4195	0
576	20240417	110000	7748935	4195	4195	4195	4195	36
577	20240417	105900	7597915	4195	4195	4195	4195	0
578	20240417	105800	7597915	4195	4195	4195	4195	0
579	20240417	105700	7597915	4195	4195	4195	4195	0
580	20240417	105600	7597915	4195	4195	4195	4195	0
581	20240417	105500	7597915	4195	4195	4195	4195	0
582	20240417	105400	7597915	4195	4195	4195	4195	0
583	20240417	105300	7597915	4195	4195	4195	4195	0
584	20240417	105200	7597915	4195	4195	4195	4195	0
585	20240417	105100	7597915	4195	4195	4195	4195	6
586	20240417	105000	7572745	4195	4195	4195	4195	0
587	20240417	104900	7572745	4195	4195	4195	4195	23
588	20240417	104800	7476260	4195	4195	4195	4195	0
589	20240417	104700	7476260	4195	4195	4195	4195	0
590	20240417	104600	7476260	4195	4195	4195	4195	0
591	20240417	104500	7476260	4195	4195	4195	4195	0
592	20240417	104400	7476260	4195	4195	4195	4195	0
593	20240417	104300	7476260	4195	4195	4195	4195	0
594	20240417	104200	7476260	4195	4195	4195	4195	0
595	20240417	104100	7476260	4195	4195	4195	4195	0
596	20240417	104000	7476260	4195	4195	4195	4195	36
597	20240417	103900	7325240	4195	4195	4195	4195	0
598	20240417	103800	7325240	4195	4195	4195	4195	0
599	20240417	103700	7325240	4195	4195	4195	4195	0
600	20240417	103600	7325240	4195	4195	4195	4195	0
601	20240417	103500	7325240	4195	4195	4195	4195	0
602	20240417	103400	7325240	4195	4195	4195	4195	6
603	20240417	103300	7300070	4195	4195	4195	4195	0
604	20240417	103200	7300070	4195	4195	4195	4195	0
605	20240417	103100	7300070	4195	4195	4195	4195	0
606	20240417	103000	7300070	4195	4195	4195	4195	0
607	20240417	102900	7300070	4195	4195	4195	4195	0
608	20240417	102800	7300070	4195	4195	4195	4195	0
609	20240417	102700	7300070	4195	4195	4195	4195	1
610	20240417	102600	7295875	4175	4175	4175	4175	0
611	20240417	102500	7295875	4175	4175	4175	4175	0
612	20240417	102400	7295875	4175	4175	4175	4175	0
613	20240417	102300	7295875	4175	4175	4175	4175	0
614	20240417	102200	7295875	4175	4175	4175	4175	3
615	20240417	102100	7283350	4175	4175	4175	4175	0
616	20240417	102000	7283350	4175	4175	4175	4175	29
617	20240417	101900	7162275	4175	4175	4175	4175	0
618	20240417	101800	7162275	4175	4175	4175	4175	0
619	20240417	101700	7162275	4175	4175	4175	4175	6
620	20240417	101600	7137225	4175	4175	4175	4175	0
621	20240417	101500	7137225	4175	4175	4175	4175	23
622	20240417	101400	7041200	4170	4170	4170	4170	0
623	20240417	101300	7041200	4170	4170	4170	4170	0
624	20240417	101200	7041200	4170	4170	4170	4170	0
625	20240417	101100	7041200	4170	4170	4170	4170	14
626	20240417	101000	6982820	4175	4175	4175	4175	15
627	20240417	100900	6920195	4175	4175	4175	4175	15
628	20240417	100800	6857570	4180	4180	4180	4180	0
629	20240417	100700	6857570	4180	4180	4180	4180	0
630	20240417	100600	6857570	4180	4180	4180	4180	0
631	20240417	100500	6857570	4180	4180	4180	4180	0
632	20240417	100400	6857570	4180	4180	4180	4180	0
633	20240417	100300	6857570	4180	4180	4180	4180	0
634	20240417	100200	6857570	4180	4180	4180	4180	0
635	20240417	100100	6857570	4180	4180	4180	4180	19
636	20240417	100000	6778150	4180	4180	4180	4180	42
637	20240417	095900	6602590	4170	4170	4170	4170	0
638	20240417	095800	6602590	4170	4170	4170	4170	0
639	20240417	095700	6602590	4170	4170	4170	4170	0
640	20240417	095600	6602590	4170	4170	4170	4170	1
641	20240417	095500	6598420	4170	4170	4170	4170	1
642	20240417	095400	6594250	4160	4160	4160	4160	0
643	20240417	095300	6594250	4160	4160	4160	4160	0
644	20240417	095200	6594250	4160	4160	4160	4160	0
645	20240417	095100	6594250	4160	4170	4170	4160	367
646	20240417	095000	5065540	4175	4175	4175	4175	0
647	20240417	094900	5065540	4175	4175	4175	4175	0
648	20240417	094800	5065540	4175	4175	4175	4175	0
649	20240417	094700	5065540	4175	4175	4175	4175	0
650	20240417	094600	5065540	4175	4175	4175	4175	10
651	20240417	094500	5023790	4180	4180	4180	4180	0
652	20240417	094400	5023790	4180	4180	4180	4180	0
653	20240417	094300	5023790	4180	4185	4185	4180	9
654	20240417	094200	4986140	4190	4190	4190	4190	0
655	20240417	094100	4986140	4190	4190	4190	4190	0
656	20240417	094000	4986140	4190	4190	4190	4190	36
657	20240417	093900	4835300	4175	4175	4175	4175	26
658	20240417	093800	4726750	4175	4175	4175	4175	0
659	20240417	093700	4726750	4175	4175	4175	4175	0
660	20240417	093600	4726750	4175	4175	4175	4175	0
661	20240417	093500	4726750	4175	4175	4175	4175	2
662	20240417	093400	4718400	4140	4140	4140	4140	0
663	20240417	093300	4718400	4140	4140	4140	4140	0
664	20240417	093200	4718400	4140	4140	4140	4140	1
665	20240417	093100	4714260	4130	4185	4185	4120	93
666	20240417	093000	4328080	4200	4200	4200	4200	0
667	20240417	092900	4328080	4200	4200	4200	4200	0
668	20240417	092800	4328080	4200	4200	4200	4200	0
669	20240417	092700	4328080	4200	4200	4200	4200	0
670	20240417	092600	4328080	4200	4200	4200	4200	6
671	20240417	092500	4302880	4200	4200	4200	4200	0
672	20240417	092400	4302880	4200	4200	4200	4200	0
673	20240417	092300	4302880	4200	4200	4200	4200	0
674	20240417	092200	4302880	4200	4200	4200	4200	0
675	20240417	092100	4302880	4200	4200	4200	4200	0
676	20240417	092000	4302880	4200	4200	4200	4200	36
677	20240417	091900	4151680	4200	4200	4200	4200	0
678	20240417	091800	4151680	4200	4200	4200	4200	0
679	20240417	091700	4151680	4200	4200	4200	4200	0
680	20240417	091600	4151680	4200	4200	4200	4200	44
681	20240417	091500	3966880	4200	4200	4200	4200	92
682	20240417	091400	3580480	4200	4200	4200	4200	0
683	20240417	091300	3580480	4200	4200	4200	4200	0
684	20240417	091200	3580480	4200	4200	4200	4200	1
685	20240417	091100	3576280	4220	4220	4220	4220	0
686	20240417	091000	3576280	4220	4220	4220	4220	0
687	20240417	090900	3576280	4220	4220	4220	4220	0
688	20240417	090800	3576280	4220	4220	4220	4220	0
689	20240417	090700	3576280	4220	4220	4220	4220	1
690	20240417	090600	3572060	4200	4200	4200	4200	0
691	20240417	090500	3572060	4200	4200	4200	4200	0
692	20240417	090400	3572060	4200	4200	4200	4200	0
693	20240417	090300	3572060	4200	4200	4200	4200	30
694	20240417	090200	3446060	4235	4235	4235	4235	2
695	20240417	090100	3437590	4235	4200	4235	4200	67
696	20240417	090000	3154200	4200	4200	4200	4200	751