KissMeData/071840/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	193600	226387280	9050	9050	9050	9050	130
3	20240417	193500	226387280	9050	9050	9050	9050	0
4	20240417	193400	226387280	9050	9050	9050	9050	0
5	20240417	193300	226387280	9050	9050	9050	9050	0
6	20240417	193200	226387280	9050	9050	9050	9050	0
7	20240417	193100	226387280	9050	9050	9050	9050	0
8	20240417	193000	226387280	9050	9050	9050	9050	0
9	20240417	192900	226387280	9050	9050	9050	9050	0
10	20240417	192800	226387280	9050	9050	9050	9050	0
11	20240417	192700	226387280	9050	9050	9050	9050	0
12	20240417	192600	226387280	9050	9050	9050	9050	0
13	20240417	192500	226387280	9050	9050	9050	9050	0
14	20240417	192400	226387280	9050	9050	9050	9050	0
15	20240417	192300	226387280	9050	9050	9050	9050	0
16	20240417	192200	226387280	9050	9050	9050	9050	0
17	20240417	192100	226387280	9050	9050	9050	9050	0
18	20240417	192000	226387280	9050	9050	9050	9050	0
19	20240417	191900	226387280	9050	9050	9050	9050	0
20	20240417	191800	226387280	9050	9050	9050	9050	0
21	20240417	191700	226387280	9050	9050	9050	9050	0
22	20240417	191600	226387280	9050	9050	9050	9050	0
23	20240417	191500	226387280	9050	9050	9050	9050	0
24	20240417	191400	226387280	9050	9050	9050	9050	0
25	20240417	191300	226387280	9050	9050	9050	9050	0
26	20240417	191200	226387280	9050	9050	9050	9050	0
27	20240417	191100	226387280	9050	9050	9050	9050	0
28	20240417	191000	226387280	9050	9050	9050	9050	0
29	20240417	190900	226387280	9050	9050	9050	9050	0
30	20240417	190800	226387280	9050	9050	9050	9050	0
31	20240417	190700	226387280	9050	9050	9050	9050	0
32	20240417	190600	226387280	9050	9050	9050	9050	130
33	20240417	190500	226387280	9050	9050	9050	9050	0
34	20240417	190400	226387280	9050	9050	9050	9050	0
35	20240417	190300	226387280	9050	9050	9050	9050	0
36	20240417	190200	226387280	9050	9050	9050	9050	0
37	20240417	190100	226387280	9050	9050	9050	9050	0
38	20240417	190000	226387280	9050	9050	9050	9050	0
39	20240417	185900	226387280	9050	9050	9050	9050	0
40	20240417	185800	226387280	9050	9050	9050	9050	0
41	20240417	185700	226387280	9050	9050	9050	9050	0
42	20240417	185600	226387280	9050	9050	9050	9050	0
43	20240417	185500	226387280	9050	9050	9050	9050	0
44	20240417	185400	226387280	9050	9050	9050	9050	0
45	20240417	185300	226387280	9050	9050	9050	9050	0
46	20240417	185200	226387280	9050	9050	9050	9050	0
47	20240417	185100	226387280	9050	9050	9050	9050	0
48	20240417	185000	226387280	9050	9050	9050	9050	0
49	20240417	184900	226387280	9050	9050	9050	9050	0
50	20240417	184800	226387280	9050	9050	9050	9050	0
51	20240417	184700	226387280	9050	9050	9050	9050	0
52	20240417	184600	226387280	9050	9050	9050	9050	0
53	20240417	184500	226387280	9050	9050	9050	9050	0
54	20240417	184400	226387280	9050	9050	9050	9050	0
55	20240417	184300	226387280	9050	9050	9050	9050	0
56	20240417	184200	226387280	9050	9050	9050	9050	0
57	20240417	184100	226387280	9050	9050	9050	9050	0
58	20240417	184000	226387280	9050	9050	9050	9050	0
59	20240417	183900	226387280	9050	9050	9050	9050	0
60	20240417	183800	226387280	9050	9050	9050	9050	0
61	20240417	183700	226387280	9050	9050	9050	9050	0
62	20240417	183600	226387280	9050	9050	9050	9050	130
63	20240417	183500	226387280	9050	9050	9050	9050	0
64	20240417	183400	226387280	9050	9050	9050	9050	0
65	20240417	183300	226387280	9050	9050	9050	9050	0
66	20240417	183200	226387280	9050	9050	9050	9050	0
67	20240417	183100	226387280	9050	9050	9050	9050	0
68	20240417	183000	226387280	9050	9050	9050	9050	0
69	20240417	182900	226387280	9050	9050	9050	9050	0
70	20240417	182800	226387280	9050	9050	9050	9050	0
71	20240417	182700	226387280	9050	9050	9050	9050	0
72	20240417	182600	226387280	9050	9050	9050	9050	0
73	20240417	182500	226387280	9050	9050	9050	9050	0
74	20240417	182400	226387280	9050	9050	9050	9050	0
75	20240417	182300	226387280	9050	9050	9050	9050	0
76	20240417	182200	226387280	9050	9050	9050	9050	0
77	20240417	182100	226387280	9050	9050	9050	9050	0
78	20240417	182000	226387280	9050	9050	9050	9050	0
79	20240417	181900	226387280	9050	9050	9050	9050	0
80	20240417	181800	226387280	9050	9050	9050	9050	0
81	20240417	181700	226387280	9050	9050	9050	9050	0
82	20240417	181600	226387280	9050	9050	9050	9050	0
83	20240417	181500	226387280	9050	9050	9050	9050	0
84	20240417	181400	226387280	9050	9050	9050	9050	0
85	20240417	181300	226387280	9050	9050	9050	9050	0
86	20240417	181200	226387280	9050	9050	9050	9050	0
87	20240417	181100	226387280	9050	9050	9050	9050	0
88	20240417	181000	226387280	9050	9050	9050	9050	0
89	20240417	180900	226387280	9050	9050	9050	9050	0
90	20240417	180800	226387280	9050	9050	9050	9050	0
91	20240417	180700	226387280	9050	9050	9050	9050	0
92	20240417	180600	226387280	9050	9050	9050	9050	130
93	20240417	180500	226387280	9050	9050	9050	9050	0
94	20240417	180400	226387280	9050	9050	9050	9050	0
95	20240417	180300	226387280	9050	9050	9050	9050	0
96	20240417	180200	226387280	9050	9050	9050	9050	0
97	20240417	180100	226387280	9050	9050	9050	9050	0
98	20240417	180000	226387280	9050	9050	9050	9050	0
99	20240417	175900	226387280	9050	9050	9050	9050	0
100	20240417	175800	226387280	9050	9050	9050	9050	0
101	20240417	175700	226387280	9050	9050	9050	9050	0
102	20240417	175600	226387280	9050	9050	9050	9050	0
103	20240417	175500	226387280	9050	9050	9050	9050	0
104	20240417	175400	226387280	9050	9050	9050	9050	0
105	20240417	175300	226387280	9050	9050	9050	9050	0
106	20240417	175200	226387280	9050	9050	9050	9050	0
107	20240417	175100	226387280	9050	9050	9050	9050	0
108	20240417	175000	226387280	9050	9050	9050	9050	0
109	20240417	174900	226387280	9050	9050	9050	9050	0
110	20240417	174800	226387280	9050	9050	9050	9050	0
111	20240417	174700	226387280	9050	9050	9050	9050	0
112	20240417	174600	226387280	9050	9050	9050	9050	0
113	20240417	174500	226387280	9050	9050	9050	9050	0
114	20240417	174400	226387280	9050	9050	9050	9050	0
115	20240417	174300	226387280	9050	9050	9050	9050	0
116	20240417	174200	226387280	9050	9050	9050	9050	0
117	20240417	174100	226387280	9050	9050	9050	9050	0
118	20240417	174000	226387280	9050	9050	9050	9050	0
119	20240417	173900	226387280	9050	9050	9050	9050	0
120	20240417	173800	226387280	9050	9050	9050	9050	0
121	20240417	173700	226387280	9050	9050	9050	9050	0
122	20240417	173600	226387280	9050	9050	9050	9050	130
123	20240417	173500	226387280	9050	9050	9050	9050	0
124	20240417	173400	226387280	9050	9050	9050	9050	0
125	20240417	173300	226387280	9050	9050	9050	9050	0
126	20240417	173200	226387280	9050	9050	9050	9050	0
127	20240417	173100	226387280	9050	9050	9050	9050	0
128	20240417	173000	226387280	9050	9050	9050	9050	0
129	20240417	172900	226387280	9050	9050	9050	9050	0
130	20240417	172800	226387280	9050	9050	9050	9050	0
131	20240417	172700	226387280	9050	9050	9050	9050	0
132	20240417	172600	226387280	9050	9050	9050	9050	0
133	20240417	172500	226387280	9050	9050	9050	9050	0
134	20240417	172400	226387280	9050	9050	9050	9050	0
135	20240417	172300	226387280	9050	9050	9050	9050	0
136	20240417	172200	226387280	9050	9050	9050	9050	0
137	20240417	172100	226387280	9050	9050	9050	9050	0
138	20240417	172000	226387280	9050	9050	9050	9050	0
139	20240417	171900	226387280	9050	9050	9050	9050	0
140	20240417	171800	226387280	9050	9050	9050	9050	0
141	20240417	171700	226387280	9050	9050	9050	9050	0
142	20240417	171600	226387280	9050	9050	9050	9050	0
143	20240417	171500	226387280	9050	9050	9050	9050	0
144	20240417	171400	226387280	9050	9050	9050	9050	0
145	20240417	171300	226387280	9050	9050	9050	9050	0
146	20240417	171200	226387280	9050	9050	9050	9050	0
147	20240417	171100	226387280	9050	9050	9050	9050	0
148	20240417	171000	226387280	9050	9050	9050	9050	0
149	20240417	170900	226387280	9050	9050	9050	9050	0
150	20240417	170800	226387280	9050	9050	9050	9050	0
151	20240417	170700	226387280	9050	9050	9050	9050	0
152	20240417	170600	226387280	9050	9050	9050	9050	130
153	20240417	170500	226387280	9050	9050	9050	9050	0
154	20240417	170400	226387280	9050	9050	9050	9050	0
155	20240417	170300	226387280	9050	9050	9050	9050	0
156	20240417	170200	226387280	9050	9050	9050	9050	0
157	20240417	170100	226387280	9050	9050	9050	9050	0
158	20240417	170000	226387280	9050	9050	9050	9050	0
159	20240417	165900	226387280	9050	9050	9050	9050	0
160	20240417	165800	226387280	9050	9050	9050	9050	0
161	20240417	165700	226387280	9050	9050	9050	9050	0
162	20240417	165600	226387280	9050	9050	9050	9050	0
163	20240417	165500	226387280	9050	9050	9050	9050	0
164	20240417	165400	226387280	9050	9050	9050	9050	0
165	20240417	165300	226387280	9050	9050	9050	9050	0
166	20240417	165200	226387280	9050	9050	9050	9050	0
167	20240417	165100	226387280	9050	9050	9050	9050	0
168	20240417	165000	226387280	9050	9050	9050	9050	0
169	20240417	164900	226387280	9050	9050	9050	9050	0
170	20240417	164800	226387280	9050	9050	9050	9050	0
171	20240417	164700	226387280	9050	9050	9050	9050	0
172	20240417	164600	226387280	9050	9050	9050	9050	0
173	20240417	164500	226387280	9050	9050	9050	9050	0
174	20240417	164400	226387280	9050	9050	9050	9050	0
175	20240417	164300	226387280	9050	9050	9050	9050	0
176	20240417	164200	226387280	9050	9050	9050	9050	0
177	20240417	164100	226387280	9050	9050	9050	9050	0
178	20240417	164000	226387280	9050	9050	9050	9050	0
179	20240417	163900	226387280	9050	9050	9050	9050	0
180	20240417	163800	226387280	9050	9050	9050	9050	0
181	20240417	163700	226387280	9050	9050	9050	9050	0
182	20240417	163600	226387280	9050	9050	9050	9050	130
183	20240417	163500	226387280	9050	9050	9050	9050	0
184	20240417	163400	226387280	9050	9050	9050	9050	0
185	20240417	163300	226387280	9050	9050	9050	9050	0
186	20240417	163200	226387280	9050	9050	9050	9050	0
187	20240417	163100	226387280	9050	9050	9050	9050	0
188	20240417	163000	226387280	9050	9050	9050	9050	0
189	20240417	162900	226387280	9050	9050	9050	9050	0
190	20240417	162800	226387280	9050	9050	9050	9050	0
191	20240417	162700	226387280	9050	9050	9050	9050	0
192	20240417	162600	226387280	9050	9050	9050	9050	0
193	20240417	162500	226387280	9050	9050	9050	9050	0
194	20240417	162400	226387280	9050	9050	9050	9050	0
195	20240417	162300	226387280	9050	9050	9050	9050	0
196	20240417	162200	226387280	9050	9050	9050	9050	0
197	20240417	162100	226387280	9050	9050	9050	9050	0
198	20240417	162000	226387280	9050	9050	9050	9050	0
199	20240417	161900	226387280	9050	9050	9050	9050	0
200	20240417	161800	226387280	9050	9050	9050	9050	0
201	20240417	161700	226387280	9050	9050	9050	9050	0
202	20240417	161600	226387280	9050	9050	9050	9050	0
203	20240417	161500	226387280	9050	9050	9050	9050	0
204	20240417	161400	226387280	9050	9050	9050	9050	0
205	20240417	161300	226387280	9050	9050	9050	9050	0
206	20240417	161200	226387280	9050	9050	9050	9050	0
207	20240417	161100	226387280	9050	9050	9050	9050	0
208	20240417	161000	226387280	9050	9050	9050	9050	0
209	20240417	160900	226387280	9050	9050	9050	9050	0
210	20240417	160800	226387280	9050	9050	9050	9050	0
211	20240417	160700	226387280	9050	9050	9050	9050	0
212	20240417	160600	226387280	9050	9050	9050	9050	130
213	20240417	160500	226387280	9050	9050	9050	9050	0
214	20240417	160400	226387280	9050	9050	9050	9050	0
215	20240417	160300	226387280	9050	9050	9050	9050	0
216	20240417	160200	226387280	9050	9050	9050	9050	0
217	20240417	160100	226387280	9050	9050	9050	9050	0
218	20240417	160000	226387280	9050	9050	9050	9050	0
219	20240417	155900	226387280	9050	9050	9050	9050	0
220	20240417	155800	226387280	9050	9050	9050	9050	0
221	20240417	155700	226387280	9050	9050	9050	9050	0
222	20240417	155600	226387280	9050	9050	9050	9050	0
223	20240417	155500	226387280	9050	9050	9050	9050	0
224	20240417	155400	226387280	9050	9050	9050	9050	0
225	20240417	155300	226387280	9050	9050	9050	9050	0
226	20240417	155200	226387280	9050	9050	9050	9050	0
227	20240417	155100	226387280	9050	9050	9050	9050	0
228	20240417	155000	226387280	9050	9050	9050	9050	0
229	20240417	154900	226387280	9050	9050	9050	9050	0
230	20240417	154800	226387280	9050	9050	9050	9050	0
231	20240417	154700	226387280	9050	9050	9050	9050	0
232	20240417	154600	226387280	9050	9050	9050	9050	0
233	20240417	154500	226387280	9050	9050	9050	9050	0
234	20240417	154400	226387280	9050	9050	9050	9050	0
235	20240417	154300	226387280	9050	9050	9050	9050	0
236	20240417	154200	226387280	9050	9050	9050	9050	0
237	20240417	154100	226387280	9050	9050	9050	9050	0
238	20240417	154000	226387280	9050	9050	9050	9050	0
239	20240417	153900	226387280	9050	9050	9050	9050	0
240	20240417	153800	226387280	9050	9050	9050	9050	0
241	20240417	153700	226387280	9050	9050	9050	9050	0
242	20240417	153600	226387280	9050	9050	9050	9050	130
243	20240417	153500	226387280	9050	9050	9050	9050	0
244	20240417	153400	226387280	9050	9050	9050	9050	0
245	20240417	153300	226387280	9050	9050	9050	9050	0
246	20240417	153200	226387280	9050	9050	9050	9050	0
247	20240417	153100	226387280	9050	9050	9050	9050	0
248	20240417	153000	226387280	9050	9050	9050	9050	130
249	20240417	152900	225210780	9140	9140	9140	9140	0
250	20240417	152800	225210780	9140	9140	9140	9140	0
251	20240417	152700	225210780	9140	9140	9140	9140	0
252	20240417	152600	225210780	9140	9140	9140	9140	0
253	20240417	152500	225210780	9140	9140	9140	9140	0
254	20240417	152400	225210780	9140	9140	9140	9140	0
255	20240417	152300	225210780	9140	9140	9140	9140	0
256	20240417	152200	225210780	9140	9140	9140	9140	0
257	20240417	152100	225210780	9140	9140	9140	9140	0
258	20240417	152000	225210780	9140	9140	9140	9140	0
259	20240417	151900	225210780	9140	9050	9140	9050	371
260	20240417	151800	221851660	9050	9030	9050	9030	100
261	20240417	151700	220947950	9030	9010	9030	9010	42
262	20240417	151600	220569430	9030	9030	9030	9010	44
263	20240417	151500	220172440	9020	9020	9020	9020	74
264	20240417	151400	219504960	9020	9020	9020	9020	0
265	20240417	151300	219504960	9020	9020	9030	9020	55
266	20240417	151200	219008830	9030	9030	9030	9030	6
267	20240417	151100	218954650	9020	9020	9020	9020	1
268	20240417	151000	218945630	9030	9030	9030	9030	0
269	20240417	150900	218945630	9030	9030	9030	9030	16
270	20240417	150800	218801150	9030	9030	9030	9030	1
271	20240417	150700	218792120	9030	9030	9030	9030	1
272	20240417	150600	218783090	9030	9030	9030	9030	20
273	20240417	150500	218602490	9020	9020	9020	9020	4
274	20240417	150400	218566410	9020	9020	9020	9020	6
275	20240417	150300	218512290	9020	9020	9030	9020	172
276	20240417	150200	216960800	9020	9020	9030	9020	52
277	20240417	150100	216491750	9030	9030	9030	9030	133
278	20240417	150000	215290760	9030	9030	9030	9030	0
279	20240417	145900	215290760	9030	9030	9030	9030	0
280	20240417	145800	215290760	9030	9030	9030	9030	0
281	20240417	145700	215290760	9030	9030	9030	9030	0
282	20240417	145600	215290760	9030	9030	9030	9030	0
283	20240417	145500	215290760	9030	9030	9030	9030	1
284	20240417	145400	215281730	9050	9050	9050	9050	2
285	20240417	145300	215263630	9030	9030	9030	9030	0
286	20240417	145200	215263630	9030	9030	9030	9030	381
287	20240417	145100	211823200	9040	9040	9040	9040	0
288	20240417	145000	211823200	9040	9040	9040	9040	1
289	20240417	144900	211814160	9040	9040	9040	9040	1
290	20240417	144800	211805120	9050	9050	9050	9050	1
291	20240417	144700	211796070	9050	9050	9050	9050	0
292	20240417	144600	211796070	9050	9050	9050	9050	0
293	20240417	144500	211796070	9050	9050	9050	9050	0
294	20240417	144400	211796070	9050	9050	9050	9050	0
295	20240417	144300	211796070	9050	9050	9050	9050	0
296	20240417	144200	211796070	9050	9050	9050	9050	0
297	20240417	144100	211796070	9050	9050	9050	9050	1
298	20240417	144000	211787020	9060	9050	9060	9050	127
299	20240417	143900	210637180	9050	9050	9050	9050	0
300	20240417	143800	210637180	9050	9050	9050	9040	27
301	20240417	143700	210393030	9040	9040	9040	9040	19
302	20240417	143600	210221270	9040	9040	9040	9040	16
303	20240417	143500	210076630	9030	9030	9030	9030	30
304	20240417	143400	209805730	9030	9030	9030	9030	11
305	20240417	143300	209706400	9030	9030	9030	9030	9
306	20240417	143200	209625130	9020	9020	9020	9020	0
307	20240417	143100	209625130	9020	9020	9020	9020	15
308	20240417	143000	209489830	9030	9030	9030	9030	0
309	20240417	142900	209489830	9030	9030	9030	9030	0
310	20240417	142800	209489830	9030	9030	9030	9030	3
311	20240417	142700	209462740	9030	9030	9030	9030	14
312	20240417	142600	209336320	9030	9040	9040	9020	251
313	20240417	142500	207070070	9040	9040	9040	9040	3
314	20240417	142400	207042950	9040	9040	9040	9040	1
315	20240417	142300	207033910	9040	9040	9040	9040	82
316	20240417	142200	206292630	9040	9040	9040	9040	0
317	20240417	142100	206292630	9040	9040	9040	9040	0
318	20240417	142000	206292630	9040	9030	9040	9030	15
319	20240417	141900	206157040	9040	9040	9040	9040	0
320	20240417	141800	206157040	9040	9040	9040	9040	1
321	20240417	141700	206148000	9040	9040	9040	9040	11
322	20240417	141600	206048560	9040	9040	9040	9040	0
323	20240417	141500	206048560	9040	9040	9040	9040	0
324	20240417	141400	206048560	9040	9040	9040	9040	3
325	20240417	141300	206021440	9040	9040	9040	9040	9
326	20240417	141200	205940080	9040	9040	9040	9040	0
327	20240417	141100	205940080	9040	9040	9040	9040	1
328	20240417	141000	205931040	9030	9030	9030	9030	2
329	20240417	140900	205912980	9030	9030	9030	9030	2
330	20240417	140800	205894920	9040	9040	9040	9040	0
331	20240417	140700	205894920	9040	9040	9040	9040	0
332	20240417	140600	205894920	9040	9040	9040	9040	20
333	20240417	140500	205714120	9030	9030	9030	9030	20
334	20240417	140400	205533520	9010	9010	9010	9010	0
335	20240417	140300	205533520	9010	9010	9010	9010	0
336	20240417	140200	205533520	9010	9010	9010	9010	0
337	20240417	140100	205533520	9010	9010	9010	9010	98
338	20240417	140000	204650540	9020	9020	9020	9010	62
339	20240417	135900	204091400	9010	9010	9010	9010	152
340	20240417	135800	202721880	9020	9020	9020	9020	0
341	20240417	135700	202721880	9020	9020	9020	9020	255
342	20240417	135600	200421780	9030	9030	9030	9030	0
343	20240417	135500	200421780	9030	9030	9030	9030	12
344	20240417	135400	200313420	9020	9020	9020	9020	290
345	20240417	135300	197697620	9020	9020	9020	9020	52
346	20240417	135200	197228580	9010	9020	9020	9010	151
347	20240417	135100	195868060	9010	9010	9010	9010	150
348	20240417	135000	194516560	9020	9020	9020	9020	2
349	20240417	134900	194498520	9060	9060	9060	9060	0
350	20240417	134800	194498520	9060	9020	9060	9020	202
351	20240417	134700	192675860	9020	9020	9020	9020	100
352	20240417	134600	191773860	9010	9010	9010	9010	150
353	20240417	134500	190422360	9020	9020	9020	9020	5
354	20240417	134400	190377260	9010	9020	9020	9010	214
355	20240417	134300	188448480	9020	9020	9020	9010	176
356	20240417	134200	186862470	9020	9020	9020	9020	11
357	20240417	134100	186763250	9020	9020	9020	9020	12
358	20240417	134000	186655010	9030	9030	9030	9030	9
359	20240417	133900	186573740	9020	9030	9030	9020	170
360	20240417	133800	185040320	9020	9030	9030	9020	151
361	20240417	133700	183678290	9020	9020	9020	9020	0
362	20240417	133600	183678290	9020	9030	9030	9020	374
363	20240417	133500	180302570	9020	9020	9020	9020	150
364	20240417	133400	178949570	9030	9030	9030	9030	5
365	20240417	133300	178904420	9020	9020	9020	9020	150
366	20240417	133200	177551420	9030	9030	9030	9030	5
367	20240417	133100	177506270	9020	9020	9020	9020	150
368	20240417	133000	176153270	9030	9030	9030	9030	0
369	20240417	132900	176153270	9030	9030	9030	9030	0
370	20240417	132800	176153270	9030	9030	9030	9030	176
371	20240417	132700	174563990	9030	9030	9030	9030	0
372	20240417	132600	174563990	9030	9030	9030	9030	150
373	20240417	132500	173209490	9020	9020	9020	9020	150
374	20240417	132400	171856490	9030	9030	9030	9030	1
375	20240417	132300	171847460	9040	9040	9040	9040	0
376	20240417	132200	171847460	9040	9030	9040	9030	160
377	20240417	132100	170402560	9030	9030	9030	9030	0
378	20240417	132000	170402560	9030	9030	9030	9030	267
379	20240417	131900	167991550	9030	9030	9030	9030	0
380	20240417	131800	167991550	9030	9030	9030	9030	300
381	20240417	131700	165282550	9040	9040	9040	9040	63
382	20240417	131600	164713030	9040	9040	9040	9040	0
383	20240417	131500	164713030	9040	9040	9040	9040	150
384	20240417	131400	163357030	9060	9060	9060	9060	0
385	20240417	131300	163357030	9060	9040	9060	9040	153
386	20240417	131200	161973890	9030	9040	9040	9030	68
387	20240417	131100	161359670	9040	9040	9040	9040	2
388	20240417	131000	161341590	9030	9030	9030	9030	301
389	20240417	130900	158623560	9030	9030	9030	9030	24
390	20240417	130800	158406840	9030	9030	9040	9030	227
391	20240417	130700	156356720	9020	9030	9030	9020	155
392	20240417	130600	154958570	9030	9030	9030	9030	100
393	20240417	130500	154055570	9030	9030	9030	9030	101
394	20240417	130400	153143540	9020	9020	9020	9020	150
395	20240417	130300	151790540	9030	9030	9030	9030	4
396	20240417	130200	151754420	9020	9020	9020	9020	150
397	20240417	130100	150401420	9030	9030	9030	9030	0
398	20240417	130000	150401420	9030	9040	9040	9030	99
399	20240417	125900	149507100	9030	9030	9030	9030	150
400	20240417	125800	148152600	9030	9030	9030	9030	0
401	20240417	125700	148152600	9030	9030	9030	9030	178
402	20240417	125600	146545260	9040	9030	9040	9030	294
403	20240417	125500	143889000	9040	9030	9040	9030	3
404	20240417	125400	143861900	9030	9030	9030	9030	150
405	20240417	125300	142507400	9030	9030	9030	9030	0
406	20240417	125200	142507400	9030	9030	9030	9030	0
407	20240417	125100	142507400	9030	9030	9030	9030	247
408	20240417	125000	140276990	9030	9030	9030	9030	0
409	20240417	124900	140276990	9030	9030	9030	9030	150
410	20240417	124800	138922490	9040	9040	9040	9040	0
411	20240417	124700	138922490	9040	9040	9040	9040	53
412	20240417	124600	138443370	9040	9040	9040	9040	150
413	20240417	124500	137087370	9040	9050	9050	9040	537
414	20240417	124400	132229890	9050	9060	9060	9050	9
415	20240417	124300	132148360	9060	9070	9070	9060	6
416	20240417	124200	132093990	9080	9080	9080	9080	0
417	20240417	124100	132093990	9080	9080	9140	9080	9
418	20240417	124000	132011900	9080	9040	9080	9040	220
419	20240417	123900	130021150	9040	9040	9040	9040	0
420	20240417	123800	130021150	9040	9040	9040	9040	150
421	20240417	123700	128665150	9040	9040	9040	9040	0
422	20240417	123600	128665150	9040	9030	9040	9030	295
423	20240417	123500	126001290	9040	9030	9040	9030	156
424	20240417	123400	124592550	9030	9030	9030	9030	0
425	20240417	123300	124592550	9030	9030	9030	9030	101
426	20240417	123200	123680520	9030	9030	9030	9030	0
427	20240417	123100	123680520	9030	9040	9040	9030	396
428	20240417	123000	120103470	9040	9030	9040	9030	155
429	20240417	122900	118703770	9040	9040	9040	9040	0
430	20240417	122800	118703770	9040	9050	9050	9040	153
431	20240417	122700	117320620	9050	9050	9050	9050	2
432	20240417	122600	117302520	9050	9050	9050	9050	44
433	20240417	122500	116904320	9060	9060	9060	9060	1
434	20240417	122400	116895260	9040	9040	9040	9040	0
435	20240417	122300	116895260	9040	9050	9060	9040	312
436	20240417	122200	114071660	9060	9060	9060	9060	1
437	20240417	122100	114062600	9050	9040	9050	9040	605
438	20240417	122000	108593390	9040	9050	9050	9040	31
439	20240417	121900	108313080	9060	9060	9060	9060	12
440	20240417	121800	108204360	9060	9070	9070	9060	69
441	20240417	121700	107578650	9070	9080	9080	9070	190
442	20240417	121600	105853610	9080	9080	9080	9080	0
443	20240417	121500	105853610	9080	9090	9090	9080	155
444	20240417	121400	104446160	9090	9090	9090	9090	50
445	20240417	121300	103991660	9090	9090	9090	9090	42
446	20240417	121200	103609880	9090	9090	9090	9090	150
447	20240417	121100	102246380	9090	9090	9090	9090	0
448	20240417	121000	102246380	9090	9100	9100	9090	152
449	20240417	120900	100864680	9100	9100	9100	9100	1
450	20240417	120800	100855580	9100	9100	9100	9100	0
451	20240417	120700	100855580	9100	9090	9100	9080	326
452	20240417	120600	97893730	9080	9080	9080	9080	0
453	20240417	120500	97893730	9080	9090	9090	9080	155
454	20240417	120400	96486280	9080	9080	9080	9080	150
455	20240417	120300	95124280	9090	9090	9090	9090	12
456	20240417	120200	95015200	9090	9090	9090	9090	7
457	20240417	120100	94951570	9100	9100	9100	9100	0
458	20240417	120000	94951570	9100	9110	9110	9100	221
459	20240417	115900	92939900	9100	9110	9110	9100	55
460	20240417	115800	92438960	9120	9120	9120	9120	3
461	20240417	115700	92411600	9110	9110	9110	9110	267
462	20240417	115600	89979230	9100	9100	9100	9100	150
463	20240417	115500	88614230	9100	9100	9100	9100	0
464	20240417	115400	88614230	9100	9110	9110	9100	155
465	20240417	115300	87203680	9110	9110	9110	9110	63
466	20240417	115200	86629750	9100	9100	9100	9100	186
467	20240417	115100	84937150	9090	9090	9090	9090	0
468	20240417	115000	84937150	9090	9090	9090	9090	0
469	20240417	114900	84937150	9090	9100	9100	9090	350
470	20240417	114800	81753650	9080	9070	9080	9070	172
471	20240417	114700	80193600	9090	9120	9120	9090	313
472	20240417	114600	77341680	9090	9080	9090	9060	152
473	20240417	114500	75964490	9100	9060	9180	9060	166
474	20240417	114400	74454370	9050	9030	9050	9020	679
475	20240417	114300	68323050	9030	9030	9030	9030	82
476	20240417	114200	67582590	9040	9040	9040	9040	0
477	20240417	114100	67582590	9040	9050	9050	9040	196
478	20240417	114000	65809640	9050	9050	9050	9050	17
479	20240417	113900	65655790	9050	9060	9060	9050	55
480	20240417	113800	65157990	9060	9060	9060	9060	16
481	20240417	113700	65013030	9080	9080	9080	9080	0
482	20240417	113600	65013030	9080	9080	9080	9080	235
483	20240417	113500	62879230	9080	9080	9080	9080	40
484	20240417	113400	62516030	9090	9070	9090	9070	119
485	20240417	113300	61436540	9070	9070	9070	9070	46
486	20240417	113200	61019320	9070	9070	9070	9070	1377
487	20240417	113100	48529930	9070	9080	9080	9070	16
488	20240417	113000	48384760	9080	9080	9080	9080	24
489	20240417	112900	48166840	9090	9090	9090	9090	0
490	20240417	112800	48166840	9090	9100	9100	9090	3
491	20240417	112700	48139560	9100	9100	9100	9100	0
492	20240417	112600	48139560	9100	9100	9100	9100	42
493	20240417	112500	47757360	9110	9110	9110	9110	16
494	20240417	112400	47611600	9110	9120	9120	9110	187
495	20240417	112300	45906170	9130	9130	9130	9130	5
496	20240417	112200	45860520	9140	9140	9140	9140	2
497	20240417	112100	45842240	9150	9150	9150	9150	123
498	20240417	112000	44716790	9160	9160	9160	9160	110
499	20240417	111900	43709190	9170	9170	9170	9170	0
500	20240417	111800	43709190	9170	9170	9170	9170	103
501	20240417	111700	42764680	9170	9170	9170	9170	0
502	20240417	111600	42764680	9170	9170	9170	9170	0
503	20240417	111500	42764680	9170	9170	9170	9170	140
504	20240417	111400	41480880	9170	9170	9170	9170	80
505	20240417	111300	40747280	9180	9180	9180	9180	0
506	20240417	111200	40747280	9180	9180	9180	9180	0
507	20240417	111100	40747280	9180	9180	9180	9180	0
508	20240417	111000	40747280	9180	9180	9180	9180	0
509	20240417	110900	40747280	9180	9180	9180	9180	0
510	20240417	110800	40747280	9180	9180	9180	9180	0
511	20240417	110700	40747280	9180	9180	9180	9180	1
512	20240417	110600	40738100	9180	9180	9180	9180	1
513	20240417	110500	40728920	9180	9180	9180	9180	0
514	20240417	110400	40728920	9180	9180	9180	9180	0
515	20240417	110300	40728920	9180	9180	9180	9180	0
516	20240417	110200	40728920	9180	9180	9180	9180	0
517	20240417	110100	40728920	9180	9180	9180	9180	0
518	20240417	110000	40728920	9180	9180	9180	9180	5
519	20240417	105900	40683020	9180	9180	9180	9180	0
520	20240417	105800	40683020	9180	9180	9180	9180	0
521	20240417	105700	40683020	9180	9180	9180	9180	0
522	20240417	105600	40683020	9180	9180	9180	9180	0
523	20240417	105500	40683020	9180	9180	9180	9180	0
524	20240417	105400	40683020	9180	9180	9180	9180	0
525	20240417	105300	40683020	9180	9180	9180	9180	1
526	20240417	105200	40673840	9180	9180	9180	9180	37
527	20240417	105100	40334180	9180	9180	9180	9180	0
528	20240417	105000	40334180	9180	9180	9180	9180	0
529	20240417	104900	40334180	9180	9180	9180	9180	3
530	20240417	104800	40306640	9180	9180	9180	9180	11
531	20240417	104700	40205660	9180	9180	9180	9180	30
532	20240417	104600	39930260	9170	9170	9170	9170	0
533	20240417	104500	39930260	9170	9170	9170	9170	2
534	20240417	104400	39911920	9170	9170	9170	9170	0
535	20240417	104300	39911920	9170	9170	9170	9170	0
536	20240417	104200	39911920	9170	9170	9170	9170	0
537	20240417	104100	39911920	9170	9170	9170	9170	0
538	20240417	104000	39911920	9170	9170	9170	9170	0
539	20240417	103900	39911920	9170	9170	9170	9170	0
540	20240417	103800	39911920	9170	9170	9170	9170	0
541	20240417	103700	39911920	9170	9170	9170	9170	0
542	20240417	103600	39911920	9170	9170	9170	9170	0
543	20240417	103500	39911920	9170	9170	9170	9170	0
544	20240417	103400	39911920	9170	9170	9170	9170	0
545	20240417	103300	39911920	9170	9170	9170	9170	45
546	20240417	103200	39499270	9180	9180	9180	9180	0
547	20240417	103100	39499270	9180	9180	9180	9180	1
548	20240417	103000	39490090	9180	9180	9180	9180	0
549	20240417	102900	39490090	9180	9180	9180	9180	1
550	20240417	102800	39480910	9180	9180	9180	9180	0
551	20240417	102700	39480910	9180	9180	9180	9180	0
552	20240417	102600	39480910	9180	9180	9180	9180	0
553	20240417	102500	39480910	9180	9180	9180	9180	0
554	20240417	102400	39480910	9180	9180	9180	9180	0
555	20240417	102300	39480910	9180	9180	9180	9180	1
556	20240417	102200	39471730	9180	9180	9180	9180	0
557	20240417	102100	39471730	9180	9180	9180	9180	0
558	20240417	102000	39471730	9180	9180	9180	9180	0
559	20240417	101900	39471730	9180	9180	9180	9180	0
560	20240417	101800	39471730	9180	9180	9180	9180	0
561	20240417	101700	39471730	9180	9180	9180	9180	0
562	20240417	101600	39471730	9180	9180	9180	9180	0
563	20240417	101500	39471730	9180	9180	9180	9180	0
564	20240417	101400	39471730	9180	9180	9180	9180	10
565	20240417	101300	39379930	9180	9190	9190	9180	456
566	20240417	101200	35193320	9200	9200	9200	9200	0
567	20240417	101100	35193320	9200	9200	9200	9200	0
568	20240417	101000	35193320	9200	9200	9200	9200	1
569	20240417	100900	35184120	9210	9210	9210	9210	110
570	20240417	100800	34171020	9220	9220	9220	9220	0
571	20240417	100700	34171020	9220	9230	9230	9220	35
572	20240417	100600	33848260	9240	9240	9240	9240	0
573	20240417	100500	33848260	9240	9240	9240	9240	0
574	20240417	100400	33848260	9240	9240	9240	9240	0
575	20240417	100300	33848260	9240	9240	9240	9240	0
576	20240417	100200	33848260	9240	9240	9240	9240	200
577	20240417	100100	32000260	9230	9230	9230	9230	45
578	20240417	100000	31584910	9240	9240	9240	9240	0
579	20240417	095900	31584910	9240	9240	9240	9240	0
580	20240417	095800	31584910	9240	9240	9240	9240	0
581	20240417	095700	31584910	9240	9240	9240	9240	0
582	20240417	095600	31584910	9240	9240	9240	9240	2
583	20240417	095500	31566430	9240	9240	9240	9240	0
584	20240417	095400	31566430	9240	9240	9240	9240	0
585	20240417	095300	31566430	9240	9240	9240	9240	0
586	20240417	095200	31566430	9240	9240	9240	9240	200
587	20240417	095100	29718430	9240	9240	9240	9240	0
588	20240417	095000	29718430	9240	9240	9240	9240	0
589	20240417	094900	29718430	9240	9230	9240	9230	935
590	20240417	094800	21082470	9230	9230	9230	9230	0
591	20240417	094700	21082470	9230	9230	9230	9230	0
592	20240417	094600	21082470	9230	9230	9230	9230	100
593	20240417	094500	20159470	9230	9230	9230	9230	0
594	20240417	094400	20159470	9230	9230	9230	9230	1
595	20240417	094300	20150240	9230	9230	9230	9230	0
596	20240417	094200	20150240	9230	9230	9230	9230	0
597	20240417	094100	20150240	9230	9230	9230	9230	1
598	20240417	094000	20141010	9230	9230	9230	9230	0
599	20240417	093900	20141010	9230	9230	9230	9230	0
600	20240417	093800	20141010	9230	9230	9230	9230	0
601	20240417	093700	20141010	9230	9230	9230	9230	30
602	20240417	093600	19864110	9230	9230	9230	9230	0
603	20240417	093500	19864110	9230	9230	9230	9230	0
604	20240417	093400	19864110	9230	9230	9230	9230	0
605	20240417	093300	19864110	9230	9230	9230	9230	109
606	20240417	093200	18858040	9230	9230	9230	9230	0
607	20240417	093100	18858040	9230	9230	9230	9230	0
608	20240417	093000	18858040	9230	9230	9230	9230	0
609	20240417	092900	18858040	9230	9230	9230	9230	0
610	20240417	092800	18858040	9230	9230	9230	9230	28
611	20240417	092700	18599600	9230	9230	9230	9230	0
612	20240417	092600	18599600	9230	9230	9230	9230	0
613	20240417	092500	18599600	9230	9230	9230	9230	0
614	20240417	092400	18599600	9230	9230	9230	9230	24
615	20240417	092300	18378080	9230	9230	9230	9230	0
616	20240417	092200	18378080	9230	9230	9230	9230	0
617	20240417	092100	18378080	9230	9230	9230	9230	0
618	20240417	092000	18378080	9230	9230	9230	9230	0
619	20240417	091900	18378080	9230	9230	9230	9230	0
620	20240417	091800	18378080	9230	9230	9230	9230	0
621	20240417	091700	18378080	9230	9210	9230	9210	22
622	20240417	091600	18175420	9230	9210	9230	9210	31
623	20240417	091500	17889890	9220	9220	9220	9220	8
624	20240417	091400	17816130	9210	9210	9210	9210	0
625	20240417	091300	17816130	9210	9210	9210	9210	130
626	20240417	091200	16618830	9210	9210	9210	9210	0
627	20240417	091100	16618830	9210	9210	9210	9210	0
628	20240417	091000	16618830	9210	9210	9210	9210	0
629	20240417	090900	16618830	9210	9210	9210	9210	2
630	20240417	090800	16600410	9210	9190	9210	9190	299
631	20240417	090700	13852580	9190	9190	9190	9190	0
632	20240417	090600	13852580	9190	9190	9190	9190	3
633	20240417	090500	13825010	9190	9190	9190	9190	7
634	20240417	090400	13760680	9220	9220	9220	9220	0
635	20240417	090300	13760680	9220	9220	9220	9220	0
636	20240417	090200	13760680	9220	9220	9220	9220	0
637	20240417	090100	13760680	9220	9220	9220	9220	0
638	20240417	090000	13760680	9220	8950	9250	8950	1537