KissMeData/082800/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	194100	62809905	2960	2960	2960	2960	337
3	20240417	194000	62809905	2960	2960	2960	2960	0
4	20240417	193900	62809905	2960	2960	2960	2960	0
5	20240417	193800	62809905	2960	2960	2960	2960	0
6	20240417	193700	62809905	2960	2960	2960	2960	0
7	20240417	193600	62809905	2960	2960	2960	2960	0
8	20240417	193500	62809905	2960	2960	2960	2960	0
9	20240417	193400	62809905	2960	2960	2960	2960	0
10	20240417	193300	62809905	2960	2960	2960	2960	0
11	20240417	193200	62809905	2960	2960	2960	2960	0
12	20240417	193100	62809905	2960	2960	2960	2960	0
13	20240417	193000	62809905	2960	2960	2960	2960	0
14	20240417	192900	62809905	2960	2960	2960	2960	0
15	20240417	192800	62809905	2960	2960	2960	2960	0
16	20240417	192700	62809905	2960	2960	2960	2960	0
17	20240417	192600	62809905	2960	2960	2960	2960	0
18	20240417	192500	62809905	2960	2960	2960	2960	0
19	20240417	192400	62809905	2960	2960	2960	2960	0
20	20240417	192300	62809905	2960	2960	2960	2960	0
21	20240417	192200	62809905	2960	2960	2960	2960	0
22	20240417	192100	62809905	2960	2960	2960	2960	0
23	20240417	192000	62809905	2960	2960	2960	2960	0
24	20240417	191900	62809905	2960	2960	2960	2960	0
25	20240417	191800	62809905	2960	2960	2960	2960	0
26	20240417	191700	62809905	2960	2960	2960	2960	0
27	20240417	191600	62809905	2960	2960	2960	2960	0
28	20240417	191500	62809905	2960	2960	2960	2960	0
29	20240417	191400	62809905	2960	2960	2960	2960	0
30	20240417	191300	62809905	2960	2960	2960	2960	0
31	20240417	191200	62809905	2960	2960	2960	2960	0
32	20240417	191100	62809905	2960	2960	2960	2960	337
33	20240417	191000	62809905	2960	2960	2960	2960	0
34	20240417	190900	62809905	2960	2960	2960	2960	0
35	20240417	190800	62809905	2960	2960	2960	2960	0
36	20240417	190700	62809905	2960	2960	2960	2960	0
37	20240417	190600	62809905	2960	2960	2960	2960	0
38	20240417	190500	62809905	2960	2960	2960	2960	0
39	20240417	190400	62809905	2960	2960	2960	2960	0
40	20240417	190300	62809905	2960	2960	2960	2960	0
41	20240417	190200	62809905	2960	2960	2960	2960	0
42	20240417	190100	62809905	2960	2960	2960	2960	0
43	20240417	190000	62809905	2960	2960	2960	2960	0
44	20240417	185900	62809905	2960	2960	2960	2960	0
45	20240417	185800	62809905	2960	2960	2960	2960	0
46	20240417	185700	62809905	2960	2960	2960	2960	0
47	20240417	185600	62809905	2960	2960	2960	2960	0
48	20240417	185500	62809905	2960	2960	2960	2960	0
49	20240417	185400	62809905	2960	2960	2960	2960	0
50	20240417	185300	62809905	2960	2960	2960	2960	0
51	20240417	185200	62809905	2960	2960	2960	2960	0
52	20240417	185100	62809905	2960	2960	2960	2960	0
53	20240417	185000	62809905	2960	2960	2960	2960	0
54	20240417	184900	62809905	2960	2960	2960	2960	0
55	20240417	184800	62809905	2960	2960	2960	2960	0
56	20240417	184700	62809905	2960	2960	2960	2960	0
57	20240417	184600	62809905	2960	2960	2960	2960	0
58	20240417	184500	62809905	2960	2960	2960	2960	0
59	20240417	184400	62809905	2960	2960	2960	2960	0
60	20240417	184300	62809905	2960	2960	2960	2960	0
61	20240417	184200	62809905	2960	2960	2960	2960	0
62	20240417	184100	62809905	2960	2960	2960	2960	337
63	20240417	184000	62809905	2960	2960	2960	2960	0
64	20240417	183900	62809905	2960	2960	2960	2960	0
65	20240417	183800	62809905	2960	2960	2960	2960	0
66	20240417	183700	62809905	2960	2960	2960	2960	0
67	20240417	183600	62809905	2960	2960	2960	2960	0
68	20240417	183500	62809905	2960	2960	2960	2960	0
69	20240417	183400	62809905	2960	2960	2960	2960	0
70	20240417	183300	62809905	2960	2960	2960	2960	0
71	20240417	183200	62809905	2960	2960	2960	2960	0
72	20240417	183100	62809905	2960	2960	2960	2960	0
73	20240417	183000	62809905	2960	2960	2960	2960	0
74	20240417	182900	62809905	2960	2960	2960	2960	0
75	20240417	182800	62809905	2960	2960	2960	2960	0
76	20240417	182700	62809905	2960	2960	2960	2960	0
77	20240417	182600	62809905	2960	2960	2960	2960	0
78	20240417	182500	62809905	2960	2960	2960	2960	0
79	20240417	182400	62809905	2960	2960	2960	2960	0
80	20240417	182300	62809905	2960	2960	2960	2960	0
81	20240417	182200	62809905	2960	2960	2960	2960	0
82	20240417	182100	62809905	2960	2960	2960	2960	0
83	20240417	182000	62809905	2960	2960	2960	2960	0
84	20240417	181900	62809905	2960	2960	2960	2960	0
85	20240417	181800	62809905	2960	2960	2960	2960	0
86	20240417	181700	62809905	2960	2960	2960	2960	0
87	20240417	181600	62809905	2960	2960	2960	2960	0
88	20240417	181500	62809905	2960	2960	2960	2960	0
89	20240417	181400	62809905	2960	2960	2960	2960	0
90	20240417	181300	62809905	2960	2960	2960	2960	0
91	20240417	181200	62809905	2960	2960	2960	2960	0
92	20240417	181100	62809905	2960	2960	2960	2960	337
93	20240417	181000	62809905	2960	2960	2960	2960	0
94	20240417	180900	62809905	2960	2960	2960	2960	0
95	20240417	180800	62809905	2960	2960	2960	2960	0
96	20240417	180700	62809905	2960	2960	2960	2960	0
97	20240417	180600	62809905	2960	2960	2960	2960	0
98	20240417	180500	62809905	2960	2960	2960	2960	0
99	20240417	180400	62809905	2960	2960	2960	2960	0
100	20240417	180300	62809905	2960	2960	2960	2960	0
101	20240417	180200	62809905	2960	2960	2960	2960	0
102	20240417	180100	62809905	2960	2960	2960	2960	0
103	20240417	180000	62809905	2960	2960	2960	2960	0
104	20240417	175900	62809905	2960	2960	2960	2960	0
105	20240417	175800	62809905	2960	2960	2960	2960	0
106	20240417	175700	62809905	2960	2960	2960	2960	0
107	20240417	175600	62809905	2960	2960	2960	2960	0
108	20240417	175500	62809905	2960	2960	2960	2960	0
109	20240417	175400	62809905	2960	2960	2960	2960	0
110	20240417	175300	62809905	2960	2960	2960	2960	0
111	20240417	175200	62809905	2960	2960	2960	2960	0
112	20240417	175100	62809905	2960	2960	2960	2960	0
113	20240417	175000	62809905	2960	2960	2960	2960	0
114	20240417	174900	62809905	2960	2960	2960	2960	0
115	20240417	174800	62809905	2960	2960	2960	2960	0
116	20240417	174700	62809905	2960	2960	2960	2960	0
117	20240417	174600	62809905	2960	2960	2960	2960	0
118	20240417	174500	62809905	2960	2960	2960	2960	0
119	20240417	174400	62809905	2960	2960	2960	2960	0
120	20240417	174300	62809905	2960	2960	2960	2960	0
121	20240417	174200	62809905	2960	2960	2960	2960	0
122	20240417	174100	62809905	2960	2960	2960	2960	337
123	20240417	174000	62809905	2960	2960	2960	2960	0
124	20240417	173900	62809905	2960	2960	2960	2960	0
125	20240417	173800	62809905	2960	2960	2960	2960	0
126	20240417	173700	62809905	2960	2960	2960	2960	0
127	20240417	173600	62809905	2960	2960	2960	2960	0
128	20240417	173500	62809905	2960	2960	2960	2960	0
129	20240417	173400	62809905	2960	2960	2960	2960	0
130	20240417	173300	62809905	2960	2960	2960	2960	0
131	20240417	173200	62809905	2960	2960	2960	2960	0
132	20240417	173100	62809905	2960	2960	2960	2960	0
133	20240417	173000	62809905	2960	2960	2960	2960	0
134	20240417	172900	62809905	2960	2960	2960	2960	0
135	20240417	172800	62809905	2960	2960	2960	2960	0
136	20240417	172700	62809905	2960	2960	2960	2960	0
137	20240417	172600	62809905	2960	2960	2960	2960	0
138	20240417	172500	62809905	2960	2960	2960	2960	0
139	20240417	172400	62809905	2960	2960	2960	2960	0
140	20240417	172300	62809905	2960	2960	2960	2960	0
141	20240417	172200	62809905	2960	2960	2960	2960	0
142	20240417	172100	62809905	2960	2960	2960	2960	0
143	20240417	172000	62809905	2960	2960	2960	2960	0
144	20240417	171900	62809905	2960	2960	2960	2960	0
145	20240417	171800	62809905	2960	2960	2960	2960	0
146	20240417	171700	62809905	2960	2960	2960	2960	0
147	20240417	171600	62809905	2960	2960	2960	2960	0
148	20240417	171500	62809905	2960	2960	2960	2960	0
149	20240417	171400	62809905	2960	2960	2960	2960	0
150	20240417	171300	62809905	2960	2960	2960	2960	0
151	20240417	171200	62809905	2960	2960	2960	2960	0
152	20240417	171100	62809905	2960	2960	2960	2960	337
153	20240417	171000	62809905	2960	2960	2960	2960	0
154	20240417	170900	62809905	2960	2960	2960	2960	0
155	20240417	170800	62809905	2960	2960	2960	2960	0
156	20240417	170700	62809905	2960	2960	2960	2960	0
157	20240417	170600	62809905	2960	2960	2960	2960	0
158	20240417	170500	62809905	2960	2960	2960	2960	0
159	20240417	170400	62809905	2960	2960	2960	2960	0
160	20240417	170300	62809905	2960	2960	2960	2960	0
161	20240417	170200	62809905	2960	2960	2960	2960	0
162	20240417	170100	62809905	2960	2960	2960	2960	0
163	20240417	170000	62809905	2960	2960	2960	2960	0
164	20240417	165900	62809905	2960	2960	2960	2960	0
165	20240417	165800	62809905	2960	2960	2960	2960	0
166	20240417	165700	62809905	2960	2960	2960	2960	0
167	20240417	165600	62809905	2960	2960	2960	2960	0
168	20240417	165500	62809905	2960	2960	2960	2960	0
169	20240417	165400	62809905	2960	2960	2960	2960	0
170	20240417	165300	62809905	2960	2960	2960	2960	0
171	20240417	165200	62809905	2960	2960	2960	2960	0
172	20240417	165100	62809905	2960	2960	2960	2960	0
173	20240417	165000	62809905	2960	2960	2960	2960	0
174	20240417	164900	62809905	2960	2960	2960	2960	0
175	20240417	164800	62809905	2960	2960	2960	2960	0
176	20240417	164700	62809905	2960	2960	2960	2960	0
177	20240417	164600	62809905	2960	2960	2960	2960	0
178	20240417	164500	62809905	2960	2960	2960	2960	0
179	20240417	164400	62809905	2960	2960	2960	2960	0
180	20240417	164300	62809905	2960	2960	2960	2960	0
181	20240417	164200	62809905	2960	2960	2960	2960	0
182	20240417	164100	62809905	2960	2960	2960	2960	337
183	20240417	164000	62809905	2960	2960	2960	2960	0
184	20240417	163900	62809905	2960	2960	2960	2960	0
185	20240417	163800	62809905	2960	2960	2960	2960	0
186	20240417	163700	62809905	2960	2960	2960	2960	0
187	20240417	163600	62809905	2960	2960	2960	2960	0
188	20240417	163500	62809905	2960	2960	2960	2960	0
189	20240417	163400	62809905	2960	2960	2960	2960	0
190	20240417	163300	62809905	2960	2960	2960	2960	0
191	20240417	163200	62809905	2960	2960	2960	2960	0
192	20240417	163100	62809905	2960	2960	2960	2960	0
193	20240417	163000	62809905	2960	2960	2960	2960	0
194	20240417	162900	62809905	2960	2960	2960	2960	0
195	20240417	162800	62809905	2960	2960	2960	2960	0
196	20240417	162700	62809905	2960	2960	2960	2960	0
197	20240417	162600	62809905	2960	2960	2960	2960	0
198	20240417	162500	62809905	2960	2960	2960	2960	0
199	20240417	162400	62809905	2960	2960	2960	2960	0
200	20240417	162300	62809905	2960	2960	2960	2960	0
201	20240417	162200	62809905	2960	2960	2960	2960	0
202	20240417	162100	62809905	2960	2960	2960	2960	0
203	20240417	162000	62809905	2960	2960	2960	2960	0
204	20240417	161900	62809905	2960	2960	2960	2960	0
205	20240417	161800	62809905	2960	2960	2960	2960	0
206	20240417	161700	62809905	2960	2960	2960	2960	0
207	20240417	161600	62809905	2960	2960	2960	2960	0
208	20240417	161500	62809905	2960	2960	2960	2960	0
209	20240417	161400	62809905	2960	2960	2960	2960	0
210	20240417	161300	62809905	2960	2960	2960	2960	0
211	20240417	161200	62809905	2960	2960	2960	2960	0
212	20240417	161100	62809905	2960	2960	2960	2960	337
213	20240417	161000	62809905	2960	2960	2960	2960	0
214	20240417	160900	62809905	2960	2960	2960	2960	0
215	20240417	160800	62809905	2960	2960	2960	2960	0
216	20240417	160700	62809905	2960	2960	2960	2960	0
217	20240417	160600	62809905	2960	2960	2960	2960	0
218	20240417	160500	62809905	2960	2960	2960	2960	0
219	20240417	160400	62809905	2960	2960	2960	2960	0
220	20240417	160300	62809905	2960	2960	2960	2960	0
221	20240417	160200	62809905	2960	2960	2960	2960	0
222	20240417	160100	62809905	2960	2960	2960	2960	0
223	20240417	160000	62809905	2960	2960	2960	2960	0
224	20240417	155900	62809905	2960	2960	2960	2960	0
225	20240417	155800	62809905	2960	2960	2960	2960	0
226	20240417	155700	62809905	2960	2960	2960	2960	0
227	20240417	155600	62809905	2960	2960	2960	2960	0
228	20240417	155500	62809905	2960	2960	2960	2960	0
229	20240417	155400	62809905	2960	2960	2960	2960	0
230	20240417	155300	62809905	2960	2960	2960	2960	0
231	20240417	155200	62809905	2960	2960	2960	2960	0
232	20240417	155100	62809905	2960	2960	2960	2960	0
233	20240417	155000	62809905	2960	2960	2960	2960	0
234	20240417	154900	62809905	2960	2960	2960	2960	0
235	20240417	154800	62809905	2960	2960	2960	2960	0
236	20240417	154700	62809905	2960	2960	2960	2960	0
237	20240417	154600	62809905	2960	2960	2960	2960	0
238	20240417	154500	62809905	2960	2960	2960	2960	0
239	20240417	154400	62809905	2960	2960	2960	2960	0
240	20240417	154300	62809905	2960	2960	2960	2960	0
241	20240417	154200	62809905	2960	2960	2960	2960	0
242	20240417	154100	62809905	2960	2960	2960	2960	337
243	20240417	154000	62809905	2960	2960	2960	2960	0
244	20240417	153900	62809905	2960	2960	2960	2960	0
245	20240417	153800	62809905	2960	2960	2960	2960	0
246	20240417	153700	62809905	2960	2960	2960	2960	0
247	20240417	153600	62809905	2960	2960	2960	2960	0
248	20240417	153500	62809905	2960	2960	2960	2960	0
249	20240417	153400	62809905	2960	2960	2960	2960	0
250	20240417	153300	62809905	2960	2960	2960	2960	0
251	20240417	153200	62809905	2960	2960	2960	2960	0
252	20240417	153100	62809905	2960	2960	2960	2960	0
253	20240417	153000	62809905	2960	2960	2960	2960	337
254	20240417	152900	61812385	2960	2960	2960	2960	0
255	20240417	152800	61812385	2960	2960	2960	2960	0
256	20240417	152700	61812385	2960	2960	2960	2960	0
257	20240417	152600	61812385	2960	2960	2960	2960	0
258	20240417	152500	61812385	2960	2960	2960	2960	0
259	20240417	152400	61812385	2960	2960	2960	2960	0
260	20240417	152300	61812385	2960	2960	2960	2960	0
261	20240417	152200	61812385	2960	2960	2960	2960	0
262	20240417	152100	61812385	2960	2960	2960	2960	0
263	20240417	152000	61812385	2960	2960	2960	2960	0
264	20240417	151900	61812385	2960	2960	2960	2960	100
265	20240417	151800	61516385	2980	2980	2980	2980	0
266	20240417	151700	61516385	2980	2980	2980	2980	0
267	20240417	151600	61516385	2980	2980	2980	2980	0
268	20240417	151500	61516385	2980	2980	2980	2980	0
269	20240417	151400	61516385	2980	2980	2980	2980	0
270	20240417	151300	61516385	2980	2970	2980	2970	300
271	20240417	151200	60624490	2960	2960	2960	2960	0
272	20240417	151100	60624490	2960	2960	2960	2960	0
273	20240417	151000	60624490	2960	2960	2960	2960	12
274	20240417	150900	60588970	2955	2955	2955	2955	0
275	20240417	150800	60588970	2955	2955	2955	2955	0
276	20240417	150700	60588970	2955	2955	2955	2955	0
277	20240417	150600	60588970	2955	2955	2955	2955	0
278	20240417	150500	60588970	2955	2965	2965	2955	1500
279	20240417	150400	56156360	2970	2970	2970	2970	3
280	20240417	150300	56147450	2960	2960	2960	2960	0
281	20240417	150200	56147450	2960	2960	2960	2960	0
282	20240417	150100	56147450	2960	2960	2960	2960	0
283	20240417	150000	56147450	2960	2960	2960	2960	0
284	20240417	145900	56147450	2960	2965	2965	2960	100
285	20240417	145800	55851370	2970	2970	2970	2970	0
286	20240417	145700	55851370	2970	2970	2970	2970	0
287	20240417	145600	55851370	2970	2970	2970	2970	392
288	20240417	145500	54687130	2970	2970	2970	2970	0
289	20240417	145400	54687130	2970	2970	2970	2970	0
290	20240417	145300	54687130	2970	2970	2970	2970	0
291	20240417	145200	54687130	2970	2970	2970	2970	141
292	20240417	145100	54268360	2965	2965	2965	2965	0
293	20240417	145000	54268360	2965	2965	2965	2965	6
294	20240417	144900	54250570	2965	2965	2965	2965	0
295	20240417	144800	54250570	2965	2965	2965	2965	8
296	20240417	144700	54226850	2965	2965	2965	2965	0
297	20240417	144600	54226850	2965	2965	2965	2965	0
298	20240417	144500	54226850	2965	2965	2965	2965	0
299	20240417	144400	54226850	2965	2965	2965	2965	12
300	20240417	144300	54191270	2970	2970	2970	2970	7
301	20240417	144200	54170480	2970	2970	2970	2970	0
302	20240417	144100	54170480	2970	2970	2970	2970	0
303	20240417	144000	54170480	2970	2970	2970	2970	0
304	20240417	143900	54170480	2970	2970	2970	2970	0
305	20240417	143800	54170480	2970	2970	2970	2970	0
306	20240417	143700	54170480	2970	2970	2970	2970	0
307	20240417	143600	54170480	2970	2970	2970	2970	1000
308	20240417	143500	51200480	2980	2980	2980	2980	0
309	20240417	143400	51200480	2980	2980	2980	2980	0
310	20240417	143300	51200480	2980	2980	2980	2980	16
311	20240417	143200	51152800	2980	2980	2980	2980	0
312	20240417	143100	51152800	2980	2980	2980	2980	6
313	20240417	143000	51134920	2980	2980	2980	2980	0
314	20240417	142900	51134920	2980	2980	2980	2980	0
315	20240417	142800	51134920	2980	2980	2980	2980	0
316	20240417	142700	51134920	2980	2980	2980	2980	2
317	20240417	142600	51128960	2980	2980	2980	2980	1
318	20240417	142500	51125980	2960	2960	2960	2960	0
319	20240417	142400	51125980	2960	2960	2960	2960	0
320	20240417	142300	51125980	2960	2960	2960	2960	0
321	20240417	142200	51125980	2960	2960	2960	2960	0
322	20240417	142100	51125980	2960	2960	2960	2960	400
323	20240417	142000	49941980	2980	2980	2980	2980	65
324	20240417	141900	49748280	2980	2980	2980	2980	0
325	20240417	141800	49748280	2980	2980	2980	2980	0
326	20240417	141700	49748280	2980	2980	2980	2980	0
327	20240417	141600	49748280	2980	2980	2980	2980	0
328	20240417	141500	49748280	2980	2980	2980	2980	0
329	20240417	141400	49748280	2980	2980	2980	2980	0
330	20240417	141300	49748280	2980	2980	2980	2980	34
331	20240417	141200	49646960	2980	2980	2980	2980	0
332	20240417	141100	49646960	2980	2980	2980	2980	0
333	20240417	141000	49646960	2980	2980	2980	2980	0
334	20240417	140900	49646960	2980	2980	2980	2980	0
335	20240417	140800	49646960	2980	2980	2980	2980	1
336	20240417	140700	49643980	2980	2980	2980	2980	0
337	20240417	140600	49643980	2980	2980	2980	2980	0
338	20240417	140500	49643980	2980	2980	2980	2980	0
339	20240417	140400	49643980	2980	2980	2980	2980	0
340	20240417	140300	49643980	2980	2980	2980	2980	0
341	20240417	140200	49643980	2980	2980	2980	2980	0
342	20240417	140100	49643980	2980	2980	2980	2980	1
343	20240417	140000	49641000	2960	2960	2960	2960	0
344	20240417	135900	49641000	2960	2960	2960	2960	0
345	20240417	135800	49641000	2960	2960	2960	2960	0
346	20240417	135700	49641000	2960	2960	2960	2960	0
347	20240417	135600	49641000	2960	2960	2960	2960	0
348	20240417	135500	49641000	2960	2960	2960	2960	0
349	20240417	135400	49641000	2960	2960	2960	2960	0
350	20240417	135300	49641000	2960	2960	2960	2960	0
351	20240417	135200	49641000	2960	2960	2960	2960	0
352	20240417	135100	49641000	2960	2960	2960	2960	0
353	20240417	135000	49641000	2960	2960	2960	2960	1
354	20240417	134900	49638040	2960	2960	2960	2960	0
355	20240417	134800	49638040	2960	2960	2960	2960	0
356	20240417	134700	49638040	2960	2960	2960	2960	0
357	20240417	134600	49638040	2960	2960	2960	2960	40
358	20240417	134500	49519640	2960	2960	2960	2960	0
359	20240417	134400	49519640	2960	2960	2960	2960	0
360	20240417	134300	49519640	2960	2960	2960	2960	0
361	20240417	134200	49519640	2960	2960	2960	2960	0
362	20240417	134100	49519640	2960	2960	2960	2960	0
363	20240417	134000	49519640	2960	2960	2960	2960	0
364	20240417	133900	49519640	2960	2960	2960	2960	0
365	20240417	133800	49519640	2960	2960	2960	2960	0
366	20240417	133700	49519640	2960	2960	2960	2960	0
367	20240417	133600	49519640	2960	2960	2960	2960	0
368	20240417	133500	49519640	2960	2960	2960	2960	0
369	20240417	133400	49519640	2960	2960	2960	2960	0
370	20240417	133300	49519640	2960	2960	2960	2960	2
371	20240417	133200	49513720	2960	2960	2960	2960	1287
372	20240417	133100	45704200	2980	2980	2980	2980	0
373	20240417	133000	45704200	2980	2980	2980	2980	0
374	20240417	132900	45704200	2980	2980	2980	2980	0
375	20240417	132800	45704200	2980	2965	2980	2965	501
376	20240417	132700	44218720	2965	2965	2965	2965	0
377	20240417	132600	44218720	2965	2965	2965	2965	6
378	20240417	132500	44200930	2965	2965	2965	2965	0
379	20240417	132400	44200930	2965	2965	2965	2965	0
380	20240417	132300	44200930	2965	2965	2965	2965	0
381	20240417	132200	44200930	2965	2965	2965	2965	688
382	20240417	132100	42161010	2965	2965	2965	2965	1
383	20240417	132000	42158045	2965	2965	2965	2965	505
384	20240417	131900	40660720	2965	2965	2965	2965	0
385	20240417	131800	40660720	2965	2965	2965	2965	0
386	20240417	131700	40660720	2965	2965	2965	2965	0
387	20240417	131600	40660720	2965	2965	2965	2965	0
388	20240417	131500	40660720	2965	2965	2965	2965	0
389	20240417	131400	40660720	2965	2965	2965	2965	0
390	20240417	131300	40660720	2965	2965	2965	2965	0
391	20240417	131200	40660720	2965	2965	2965	2965	70
392	20240417	131100	40453170	2985	2985	2985	2985	0
393	20240417	131000	40453170	2985	2985	2985	2985	0
394	20240417	130900	40453170	2985	2985	2985	2985	0
395	20240417	130800	40453170	2985	2985	2985	2985	0
396	20240417	130700	40453170	2985	2985	2985	2985	0
397	20240417	130600	40453170	2985	2985	2985	2985	0
398	20240417	130500	40453170	2985	2985	2985	2985	0
399	20240417	130400	40453170	2985	2985	2985	2985	0
400	20240417	130300	40453170	2985	2985	2985	2985	0
401	20240417	130200	40453170	2985	2985	2985	2985	0
402	20240417	130100	40453170	2985	2985	2985	2985	0
403	20240417	130000	40453170	2985	2985	2985	2985	0
404	20240417	125900	40453170	2985	2985	2985	2985	0
405	20240417	125800	40453170	2985	2985	2985	2985	0
406	20240417	125700	40453170	2985	2985	2985	2985	0
407	20240417	125600	40453170	2985	2985	2985	2985	0
408	20240417	125500	40453170	2985	2985	2985	2985	0
409	20240417	125400	40453170	2985	2985	2985	2985	0
410	20240417	125300	40453170	2985	2985	2985	2985	0
411	20240417	125200	40453170	2985	2985	2985	2985	0
412	20240417	125100	40453170	2985	2985	2985	2985	0
413	20240417	125000	40453170	2985	2985	2985	2985	0
414	20240417	124900	40453170	2985	2970	2985	2970	300
415	20240417	124800	39558925	2970	2970	2970	2970	0
416	20240417	124700	39558925	2970	2970	2970	2970	2
417	20240417	124600	39552985	2955	2955	2955	2955	0
418	20240417	124500	39552985	2955	2955	2955	2955	0
419	20240417	124400	39552985	2955	2955	2955	2955	0
420	20240417	124300	39552985	2955	2955	2955	2955	40
421	20240417	124200	39434785	2955	2955	2955	2955	10
422	20240417	124100	39405235	2980	2960	2980	2960	185
423	20240417	124000	38854135	2980	2980	2980	2980	0
424	20240417	123900	38854135	2980	2965	2980	2965	2
425	20240417	123800	38848190	2965	2965	2965	2965	402
426	20240417	123700	37656260	2975	2975	2975	2975	0
427	20240417	123600	37656260	2975	2975	2975	2975	0
428	20240417	123500	37656260	2975	2975	2975	2975	0
429	20240417	123400	37656260	2975	2975	2975	2975	0
430	20240417	123300	37656260	2975	2975	2975	2975	0
431	20240417	123200	37656260	2975	2975	2975	2975	2
432	20240417	123100	37650310	2975	2975	2975	2975	1
433	20240417	123000	37647335	2965	2965	2965	2965	7
434	20240417	122900	37626580	2980	2980	2980	2980	0
435	20240417	122800	37626580	2980	2980	2980	2980	0
436	20240417	122700	37626580	2980	2980	2980	2980	0
437	20240417	122600	37626580	2980	2980	2980	2980	0
438	20240417	122500	37626580	2980	2980	2980	2980	0
439	20240417	122400	37626580	2980	2980	2980	2980	0
440	20240417	122300	37626580	2980	2980	2980	2980	0
441	20240417	122200	37626580	2980	2980	2980	2980	0
442	20240417	122100	37626580	2980	2980	2980	2980	0
443	20240417	122000	37626580	2980	2980	2980	2980	0
444	20240417	121900	37626580	2980	2980	2980	2980	0
445	20240417	121800	37626580	2980	2980	2980	2980	0
446	20240417	121700	37626580	2980	2980	2980	2980	275
447	20240417	121600	36807080	2980	2980	2980	2980	0
448	20240417	121500	36807080	2980	2980	2980	2980	1
449	20240417	121400	36804100	2965	2965	2965	2965	0
450	20240417	121300	36804100	2965	2965	2965	2965	0
451	20240417	121200	36804100	2965	2965	2965	2965	34
452	20240417	121100	36703290	2985	2985	2985	2985	0
453	20240417	121000	36703290	2985	2985	2985	2985	0
454	20240417	120900	36703290	2985	2985	2985	2985	0
455	20240417	120800	36703290	2985	2985	2985	2985	0
456	20240417	120700	36703290	2985	2985	2985	2985	0
457	20240417	120600	36703290	2985	2985	2985	2985	0
458	20240417	120500	36703290	2985	2985	2985	2985	0
459	20240417	120400	36703290	2985	2985	2985	2985	0
460	20240417	120300	36703290	2985	2985	2985	2985	0
461	20240417	120200	36703290	2985	2985	2985	2985	0
462	20240417	120100	36703290	2985	2985	2985	2985	0
463	20240417	120000	36703290	2985	2985	2985	2985	0
464	20240417	115900	36703290	2985	2985	2985	2985	0
465	20240417	115800	36703290	2985	2985	2985	2985	0
466	20240417	115700	36703290	2985	2985	2985	2985	0
467	20240417	115600	36703290	2985	2985	2985	2985	0
468	20240417	115500	36703290	2985	2985	2985	2985	0
469	20240417	115400	36703290	2985	2985	2985	2985	0
470	20240417	115300	36703290	2985	2985	2985	2985	0
471	20240417	115200	36703290	2985	2985	2985	2985	0
472	20240417	115100	36703290	2985	2985	2985	2985	0
473	20240417	115000	36703290	2985	2985	2985	2985	0
474	20240417	114900	36703290	2985	2985	2985	2985	0
475	20240417	114800	36703290	2985	2985	2985	2985	0
476	20240417	114700	36703290	2985	2985	2985	2985	0
477	20240417	114600	36703290	2985	2985	2985	2985	2
478	20240417	114500	36697320	2985	2985	2985	2985	0
479	20240417	114400	36697320	2985	2985	2985	2985	0
480	20240417	114300	36697320	2985	2985	2985	2985	1000
481	20240417	114200	33712320	2985	2985	2985	2985	0
482	20240417	114100	33712320	2985	2985	2985	2985	0
483	20240417	114000	33712320	2985	2985	2985	2985	0
484	20240417	113900	33712320	2985	2985	2985	2985	0
485	20240417	113800	33712320	2985	2985	2985	2985	0
486	20240417	113700	33712320	2985	2985	2985	2985	2
487	20240417	113600	33706350	2980	2980	2980	2980	5
488	20240417	113500	33691450	2985	2985	2985	2985	0
489	20240417	113400	33691450	2985	2985	2985	2985	0
490	20240417	113300	33691450	2985	2985	2985	2985	0
491	20240417	113200	33691450	2985	2985	2985	2985	0
492	20240417	113100	33691450	2985	2985	2985	2985	0
493	20240417	113000	33691450	2985	2985	2985	2985	0
494	20240417	112900	33691450	2985	2985	2985	2985	0
495	20240417	112800	33691450	2985	2985	2985	2985	0
496	20240417	112700	33691450	2985	2985	2985	2985	0
497	20240417	112600	33691450	2985	2985	2985	2985	0
498	20240417	112500	33691450	2985	2985	2985	2985	0
499	20240417	112400	33691450	2985	2985	2985	2985	50
500	20240417	112300	33542200	2985	2985	2985	2985	16
501	20240417	112200	33494440	2985	2985	2985	2985	16
502	20240417	112100	33446680	2985	2985	2985	2985	0
503	20240417	112000	33446680	2985	2985	2985	2985	0
504	20240417	111900	33446680	2985	2985	2985	2985	100
505	20240417	111800	33148180	2990	2990	2990	2990	0
506	20240417	111700	33148180	2990	2990	2990	2990	0
507	20240417	111600	33148180	2990	2990	2990	2990	100
508	20240417	111500	32849180	2990	2990	2990	2990	0
509	20240417	111400	32849180	2990	2990	2990	2990	0
510	20240417	111300	32849180	2990	2990	2990	2990	1
511	20240417	111200	32846190	2990	2990	2990	2990	0
512	20240417	111100	32846190	2990	2990	2990	2990	0
513	20240417	111000	32846190	2990	2990	2990	2990	0
514	20240417	110900	32846190	2990	2990	2990	2990	0
515	20240417	110800	32846190	2990	2990	2990	2990	0
516	20240417	110700	32846190	2990	2990	2990	2990	30
517	20240417	110600	32756490	2990	2990	2990	2990	0
518	20240417	110500	32756490	2990	2990	2990	2990	0
519	20240417	110400	32756490	2990	2990	2990	2990	91
520	20240417	110300	32484400	2990	2990	2990	2990	0
521	20240417	110200	32484400	2990	2990	2990	2990	0
522	20240417	110100	32484400	2990	2990	2990	2990	0
523	20240417	110000	32484400	2990	2990	2990	2990	0
524	20240417	105900	32484400	2990	2980	2990	2980	2
525	20240417	105800	32478430	2980	2980	2980	2980	0
526	20240417	105700	32478430	2980	2980	2980	2980	0
527	20240417	105600	32478430	2980	2975	2980	2975	100
528	20240417	105500	32180630	2975	2975	2975	2975	50
529	20240417	105400	32031880	2975	2975	2975	2975	0
530	20240417	105300	32031880	2975	2975	2975	2975	380
531	20240417	105200	30901380	2975	2975	2975	2975	56
532	20240417	105100	30734780	2975	2975	2975	2975	1
533	20240417	105000	30731805	2975	2975	2975	2975	0
534	20240417	104900	30731805	2975	2975	2975	2975	20
535	20240417	104800	30672305	2970	2970	2970	2970	0
536	20240417	104700	30672305	2970	2970	2970	2970	235
537	20240417	104600	29974355	2975	2975	2975	2975	0
538	20240417	104500	29974355	2975	2975	2975	2975	0
539	20240417	104400	29974355	2975	2975	2975	2975	0
540	20240417	104300	29974355	2975	2975	2975	2975	0
541	20240417	104200	29974355	2975	2975	2975	2975	46
542	20240417	104100	29837505	2975	2975	2975	2975	10
543	20240417	104000	29807755	2975	2975	2975	2975	0
544	20240417	103900	29807755	2975	2975	2975	2975	0
545	20240417	103800	29807755	2975	2975	2975	2975	0
546	20240417	103700	29807755	2975	2975	2975	2975	0
547	20240417	103600	29807755	2975	2970	2975	2970	100
548	20240417	103500	29510305	2960	2960	2960	2960	0
549	20240417	103400	29510305	2960	2960	2960	2960	0
550	20240417	103300	29510305	2960	2960	2960	2960	499
551	20240417	103200	28033265	2955	2955	2955	2955	0
552	20240417	103100	28033265	2955	2955	2955	2955	0
553	20240417	103000	28033265	2955	2955	2955	2955	0
554	20240417	102900	28033265	2955	2955	2955	2955	0
555	20240417	102800	28033265	2955	2955	2955	2955	0
556	20240417	102700	28033265	2955	2955	2955	2955	0
557	20240417	102600	28033265	2955	2955	2955	2955	0
558	20240417	102500	28033265	2955	2955	2955	2955	60
559	20240417	102400	27855965	2950	2950	2950	2950	1
560	20240417	102300	27853015	2950	2950	2950	2950	0
561	20240417	102200	27853015	2950	2950	2950	2950	606
562	20240417	102100	26065315	2960	2960	2960	2960	0
563	20240417	102000	26065315	2960	2960	2960	2960	0
564	20240417	101900	26065315	2960	2960	2960	2960	150
565	20240417	101800	25621315	2950	2950	2950	2950	0
566	20240417	101700	25621315	2950	2950	2950	2950	0
567	20240417	101600	25621315	2950	2950	2950	2950	72
568	20240417	101500	25408915	2950	2950	2950	2950	0
569	20240417	101400	25408915	2950	2950	2950	2950	0
570	20240417	101300	25408915	2950	2950	2950	2950	0
571	20240417	101200	25408915	2950	2950	2950	2950	0
572	20240417	101100	25408915	2950	2955	2955	2950	432
573	20240417	101000	24134490	2960	2960	2960	2960	0
574	20240417	100900	24134490	2960	2960	2960	2960	1075
575	20240417	100800	20952490	2965	2965	2965	2965	328
576	20240417	100700	19979970	2975	2975	2975	2975	250
577	20240417	100600	19236220	2990	2990	2990	2990	0
578	20240417	100500	19236220	2990	2990	2990	2990	8
579	20240417	100400	19212300	2990	2990	2990	2990	0
580	20240417	100300	19212300	2990	2990	2990	2990	34
581	20240417	100200	19110640	2990	2990	2990	2990	2
582	20240417	100100	19104660	2990	2990	2990	2990	2
583	20240417	100000	19098680	2990	2990	2990	2990	3
584	20240417	095900	19089710	2990	2990	2990	2990	18
585	20240417	095800	19035890	2990	2990	2990	2990	2
586	20240417	095700	19029910	2975	2975	2975	2975	0
587	20240417	095600	19029910	2975	2975	2975	2975	62
588	20240417	095500	18845460	2980	2980	2980	2980	4
589	20240417	095400	18833540	3000	2985	3000	2985	30
590	20240417	095300	18743705	2980	2990	2995	2980	6
591	20240417	095200	18725770	2975	2975	2975	2975	0
592	20240417	095100	18725770	2975	2975	2975	2975	0
593	20240417	095000	18725770	2975	2975	2975	2975	0
594	20240417	094900	18725770	2975	2975	2975	2975	600
595	20240417	094800	16940770	3000	3000	3000	3000	34
596	20240417	094700	16838770	2975	2975	2975	2975	0
597	20240417	094600	16838770	2975	2975	2975	2975	1
598	20240417	094500	16835795	3000	3000	3000	3000	43
599	20240417	094400	16706795	3000	2990	3000	2990	159
600	20240417	094300	16230920	2990	2985	2990	2985	78
601	20240417	094200	15998075	2980	2980	2980	2980	101
602	20240417	094100	15697095	2980	2980	2980	2980	11
603	20240417	094000	15664315	2980	2980	2980	2980	33
604	20240417	093900	15565975	2975	2975	2975	2975	0
605	20240417	093800	15565975	2975	2975	2975	2975	2
606	20240417	093700	15560025	2980	2980	2980	2980	0
607	20240417	093600	15560025	2980	2975	2980	2955	30
608	20240417	093500	15470915	2975	2975	2975	2975	0
609	20240417	093400	15470915	2975	2975	2975	2975	0
610	20240417	093300	15470915	2975	2970	2975	2970	24
611	20240417	093200	15399575	2940	2940	2940	2940	0
612	20240417	093100	15399575	2940	2940	2940	2940	0
613	20240417	093000	15399575	2940	2945	2945	2940	148
614	20240417	092900	14963855	2940	2940	2940	2940	0
615	20240417	092800	14963855	2940	2940	2940	2940	0
616	20240417	092700	14963855	2940	2940	2940	2940	1500
617	20240417	092600	10553855	2940	2940	2940	2940	0
618	20240417	092500	10553855	2940	2940	2940	2940	0
619	20240417	092400	10553855	2940	2940	2940	2940	0
620	20240417	092300	10553855	2940	2940	2940	2940	0
621	20240417	092200	10553855	2940	2980	2980	2940	421
622	20240417	092100	9315330	2985	2975	2985	2975	3
623	20240417	092000	9306390	2950	2950	2950	2950	1088
624	20240417	091900	6096790	2960	2960	2960	2960	2
625	20240417	091800	6090870	2955	2960	2960	2955	487
626	20240417	091700	4651735	2975	2975	2975	2975	92
627	20240417	091600	4378035	2975	2980	2980	2975	11
628	20240417	091500	4345260	2980	2980	2980	2980	0
629	20240417	091400	4345260	2980	2980	2980	2980	0
630	20240417	091300	4345260	2980	2980	2980	2980	1
631	20240417	091200	4342280	2955	2970	2995	2955	134
632	20240417	091100	3944280	2950	2950	2950	2950	0
633	20240417	091000	3944280	2950	2950	2950	2950	0
634	20240417	090900	3944280	2950	2950	2950	2950	1200
635	20240417	090800	404280	2970	2970	2970	2970	0
636	20240417	090700	404280	2970	2970	2970	2970	0
637	20240417	090600	404280	2970	2970	2970	2970	5
638	20240417	090500	389430	2950	2950	2950	2950	90
639	20240417	090400	123930	2950	2950	2950	2950	0
640	20240417	090300	123930	2950	2950	2950	2950	40
641	20240417	090200	5930	2980	2980	2980	2980	1
642	20240417	090100	2950	2950	2950	2950	2950	1
643	20240417	090000	0	2930	2930	2930	2930	0