KissMeData/044820/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	191800	171117220	9390	9390	9390	9390	556
3	20240417	191700	171117220	9390	9390	9390	9390	0
4	20240417	191600	171117220	9390	9390	9390	9390	0
5	20240417	191500	171117220	9390	9390	9390	9390	0
6	20240417	191400	171117220	9390	9390	9390	9390	0
7	20240417	191300	171117220	9390	9390	9390	9390	0
8	20240417	191200	171117220	9390	9390	9390	9390	0
9	20240417	191100	171117220	9390	9390	9390	9390	0
10	20240417	191000	171117220	9390	9390	9390	9390	0
11	20240417	190900	171117220	9390	9390	9390	9390	0
12	20240417	190800	171117220	9390	9390	9390	9390	0
13	20240417	190700	171117220	9390	9390	9390	9390	0
14	20240417	190600	171117220	9390	9390	9390	9390	0
15	20240417	190500	171117220	9390	9390	9390	9390	0
16	20240417	190400	171117220	9390	9390	9390	9390	0
17	20240417	190300	171117220	9390	9390	9390	9390	0
18	20240417	190200	171117220	9390	9390	9390	9390	0
19	20240417	190100	171117220	9390	9390	9390	9390	0
20	20240417	190000	171117220	9390	9390	9390	9390	0
21	20240417	185900	171117220	9390	9390	9390	9390	0
22	20240417	185800	171117220	9390	9390	9390	9390	0
23	20240417	185700	171117220	9390	9390	9390	9390	0
24	20240417	185600	171117220	9390	9390	9390	9390	0
25	20240417	185500	171117220	9390	9390	9390	9390	0
26	20240417	185400	171117220	9390	9390	9390	9390	0
27	20240417	185300	171117220	9390	9390	9390	9390	0
28	20240417	185200	171117220	9390	9390	9390	9390	0
29	20240417	185100	171117220	9390	9390	9390	9390	0
30	20240417	185000	171117220	9390	9390	9390	9390	0
31	20240417	184900	171117220	9390	9390	9390	9390	0
32	20240417	184800	171117220	9390	9390	9390	9390	556
33	20240417	184700	171117220	9390	9390	9390	9390	0
34	20240417	184600	171117220	9390	9390	9390	9390	0
35	20240417	184500	171117220	9390	9390	9390	9390	0
36	20240417	184400	171117220	9390	9390	9390	9390	0
37	20240417	184300	171117220	9390	9390	9390	9390	0
38	20240417	184200	171117220	9390	9390	9390	9390	0
39	20240417	184100	171117220	9390	9390	9390	9390	0
40	20240417	184000	171117220	9390	9390	9390	9390	0
41	20240417	183900	171117220	9390	9390	9390	9390	0
42	20240417	183800	171117220	9390	9390	9390	9390	0
43	20240417	183700	171117220	9390	9390	9390	9390	0
44	20240417	183600	171117220	9390	9390	9390	9390	0
45	20240417	183500	171117220	9390	9390	9390	9390	0
46	20240417	183400	171117220	9390	9390	9390	9390	0
47	20240417	183300	171117220	9390	9390	9390	9390	0
48	20240417	183200	171117220	9390	9390	9390	9390	0
49	20240417	183100	171117220	9390	9390	9390	9390	0
50	20240417	183000	171117220	9390	9390	9390	9390	0
51	20240417	182900	171117220	9390	9390	9390	9390	0
52	20240417	182800	171117220	9390	9390	9390	9390	0
53	20240417	182700	171117220	9390	9390	9390	9390	0
54	20240417	182600	171117220	9390	9390	9390	9390	0
55	20240417	182500	171117220	9390	9390	9390	9390	0
56	20240417	182400	171117220	9390	9390	9390	9390	0
57	20240417	182300	171117220	9390	9390	9390	9390	0
58	20240417	182200	171117220	9390	9390	9390	9390	0
59	20240417	182100	171117220	9390	9390	9390	9390	0
60	20240417	182000	171117220	9390	9390	9390	9390	0
61	20240417	181900	171117220	9390	9390	9390	9390	0
62	20240417	181800	171117220	9390	9390	9390	9390	556
63	20240417	181700	171117220	9390	9390	9390	9390	0
64	20240417	181600	171117220	9390	9390	9390	9390	0
65	20240417	181500	171117220	9390	9390	9390	9390	0
66	20240417	181400	171117220	9390	9390	9390	9390	0
67	20240417	181300	171117220	9390	9390	9390	9390	0
68	20240417	181200	171117220	9390	9390	9390	9390	0
69	20240417	181100	171117220	9390	9390	9390	9390	0
70	20240417	181000	171117220	9390	9390	9390	9390	0
71	20240417	180900	171117220	9390	9390	9390	9390	0
72	20240417	180800	171117220	9390	9390	9390	9390	0
73	20240417	180700	171117220	9390	9390	9390	9390	0
74	20240417	180600	171117220	9390	9390	9390	9390	0
75	20240417	180500	171117220	9390	9390	9390	9390	0
76	20240417	180400	171117220	9390	9390	9390	9390	0
77	20240417	180300	171117220	9390	9390	9390	9390	0
78	20240417	180200	171117220	9390	9390	9390	9390	0
79	20240417	180100	171117220	9390	9390	9390	9390	0
80	20240417	180000	171117220	9390	9390	9390	9390	0
81	20240417	175900	171117220	9390	9390	9390	9390	0
82	20240417	175800	171117220	9390	9390	9390	9390	0
83	20240417	175700	171117220	9390	9390	9390	9390	0
84	20240417	175600	171117220	9390	9390	9390	9390	0
85	20240417	175500	171117220	9390	9390	9390	9390	0
86	20240417	175400	171117220	9390	9390	9390	9390	0
87	20240417	175300	171117220	9390	9390	9390	9390	0
88	20240417	175200	171117220	9390	9390	9390	9390	0
89	20240417	175100	171117220	9390	9390	9390	9390	0
90	20240417	175000	171117220	9390	9390	9390	9390	0
91	20240417	174900	171117220	9390	9390	9390	9390	0
92	20240417	174800	171117220	9390	9390	9390	9390	556
93	20240417	174700	171117220	9390	9390	9390	9390	0
94	20240417	174600	171117220	9390	9390	9390	9390	0
95	20240417	174500	171117220	9390	9390	9390	9390	0
96	20240417	174400	171117220	9390	9390	9390	9390	0
97	20240417	174300	171117220	9390	9390	9390	9390	0
98	20240417	174200	171117220	9390	9390	9390	9390	0
99	20240417	174100	171117220	9390	9390	9390	9390	0
100	20240417	174000	171117220	9390	9390	9390	9390	0
101	20240417	173900	171117220	9390	9390	9390	9390	0
102	20240417	173800	171117220	9390	9390	9390	9390	0
103	20240417	173700	171117220	9390	9390	9390	9390	0
104	20240417	173600	171117220	9390	9390	9390	9390	0
105	20240417	173500	171117220	9390	9390	9390	9390	0
106	20240417	173400	171117220	9390	9390	9390	9390	0
107	20240417	173300	171117220	9390	9390	9390	9390	0
108	20240417	173200	171117220	9390	9390	9390	9390	0
109	20240417	173100	171117220	9390	9390	9390	9390	0
110	20240417	173000	171117220	9390	9390	9390	9390	0
111	20240417	172900	171117220	9390	9390	9390	9390	0
112	20240417	172800	171117220	9390	9390	9390	9390	0
113	20240417	172700	171117220	9390	9390	9390	9390	0
114	20240417	172600	171117220	9390	9390	9390	9390	0
115	20240417	172500	171117220	9390	9390	9390	9390	0
116	20240417	172400	171117220	9390	9390	9390	9390	0
117	20240417	172300	171117220	9390	9390	9390	9390	0
118	20240417	172200	171117220	9390	9390	9390	9390	0
119	20240417	172100	171117220	9390	9390	9390	9390	0
120	20240417	172000	171117220	9390	9390	9390	9390	0
121	20240417	171900	171117220	9390	9390	9390	9390	0
122	20240417	171800	171117220	9390	9390	9390	9390	556
123	20240417	171700	171117220	9390	9390	9390	9390	0
124	20240417	171600	171117220	9390	9390	9390	9390	0
125	20240417	171500	171117220	9390	9390	9390	9390	0
126	20240417	171400	171117220	9390	9390	9390	9390	0
127	20240417	171300	171117220	9390	9390	9390	9390	0
128	20240417	171200	171117220	9390	9390	9390	9390	0
129	20240417	171100	171117220	9390	9390	9390	9390	0
130	20240417	171000	171117220	9390	9390	9390	9390	0
131	20240417	170900	171117220	9390	9390	9390	9390	0
132	20240417	170800	171117220	9390	9390	9390	9390	0
133	20240417	170700	171117220	9390	9390	9390	9390	0
134	20240417	170600	171117220	9390	9390	9390	9390	0
135	20240417	170500	171117220	9390	9390	9390	9390	0
136	20240417	170400	171117220	9390	9390	9390	9390	0
137	20240417	170300	171117220	9390	9390	9390	9390	0
138	20240417	170200	171117220	9390	9390	9390	9390	0
139	20240417	170100	171117220	9390	9390	9390	9390	0
140	20240417	170000	171117220	9390	9390	9390	9390	0
141	20240417	165900	171117220	9390	9390	9390	9390	0
142	20240417	165800	171117220	9390	9390	9390	9390	0
143	20240417	165700	171117220	9390	9390	9390	9390	0
144	20240417	165600	171117220	9390	9390	9390	9390	0
145	20240417	165500	171117220	9390	9390	9390	9390	0
146	20240417	165400	171117220	9390	9390	9390	9390	0
147	20240417	165300	171117220	9390	9390	9390	9390	0
148	20240417	165200	171117220	9390	9390	9390	9390	0
149	20240417	165100	171117220	9390	9390	9390	9390	0
150	20240417	165000	171117220	9390	9390	9390	9390	0
151	20240417	164900	171117220	9390	9390	9390	9390	0
152	20240417	164800	171117220	9390	9390	9390	9390	556
153	20240417	164700	171117220	9390	9390	9390	9390	0
154	20240417	164600	171117220	9390	9390	9390	9390	0
155	20240417	164500	171117220	9390	9390	9390	9390	0
156	20240417	164400	171117220	9390	9390	9390	9390	0
157	20240417	164300	171117220	9390	9390	9390	9390	0
158	20240417	164200	171117220	9390	9390	9390	9390	0
159	20240417	164100	171117220	9390	9390	9390	9390	0
160	20240417	164000	171117220	9390	9390	9390	9390	0
161	20240417	163900	171117220	9390	9390	9390	9390	0
162	20240417	163800	171117220	9390	9390	9390	9390	0
163	20240417	163700	171117220	9390	9390	9390	9390	0
164	20240417	163600	171117220	9390	9390	9390	9390	0
165	20240417	163500	171117220	9390	9390	9390	9390	0
166	20240417	163400	171117220	9390	9390	9390	9390	0
167	20240417	163300	171117220	9390	9390	9390	9390	0
168	20240417	163200	171117220	9390	9390	9390	9390	0
169	20240417	163100	171117220	9390	9390	9390	9390	0
170	20240417	163000	171117220	9390	9390	9390	9390	0
171	20240417	162900	171117220	9390	9390	9390	9390	0
172	20240417	162800	171117220	9390	9390	9390	9390	0
173	20240417	162700	171117220	9390	9390	9390	9390	0
174	20240417	162600	171117220	9390	9390	9390	9390	0
175	20240417	162500	171117220	9390	9390	9390	9390	0
176	20240417	162400	171117220	9390	9390	9390	9390	0
177	20240417	162300	171117220	9390	9390	9390	9390	0
178	20240417	162200	171117220	9390	9390	9390	9390	0
179	20240417	162100	171117220	9390	9390	9390	9390	0
180	20240417	162000	171117220	9390	9390	9390	9390	0
181	20240417	161900	171117220	9390	9390	9390	9390	0
182	20240417	161800	171117220	9390	9390	9390	9390	556
183	20240417	161700	171117220	9390	9390	9390	9390	0
184	20240417	161600	171117220	9390	9390	9390	9390	0
185	20240417	161500	171117220	9390	9390	9390	9390	0
186	20240417	161400	171117220	9390	9390	9390	9390	0
187	20240417	161300	171117220	9390	9390	9390	9390	0
188	20240417	161200	171117220	9390	9390	9390	9390	0
189	20240417	161100	171117220	9390	9390	9390	9390	0
190	20240417	161000	171117220	9390	9390	9390	9390	0
191	20240417	160900	171117220	9390	9390	9390	9390	0
192	20240417	160800	171117220	9390	9390	9390	9390	0
193	20240417	160700	171117220	9390	9390	9390	9390	0
194	20240417	160600	171117220	9390	9390	9390	9390	0
195	20240417	160500	171117220	9390	9390	9390	9390	0
196	20240417	160400	171117220	9390	9390	9390	9390	0
197	20240417	160300	171117220	9390	9390	9390	9390	0
198	20240417	160200	171117220	9390	9390	9390	9390	0
199	20240417	160100	171117220	9390	9390	9390	9390	0
200	20240417	160000	171117220	9390	9390	9390	9390	0
201	20240417	155900	171117220	9390	9390	9390	9390	0
202	20240417	155800	171117220	9390	9390	9390	9390	0
203	20240417	155700	171117220	9390	9390	9390	9390	0
204	20240417	155600	171117220	9390	9390	9390	9390	0
205	20240417	155500	171117220	9390	9390	9390	9390	0
206	20240417	155400	171117220	9390	9390	9390	9390	0
207	20240417	155300	171117220	9390	9390	9390	9390	0
208	20240417	155200	171117220	9390	9390	9390	9390	0
209	20240417	155100	171117220	9390	9390	9390	9390	0
210	20240417	155000	171117220	9390	9390	9390	9390	0
211	20240417	154900	171117220	9390	9390	9390	9390	0
212	20240417	154800	171117220	9390	9390	9390	9390	556
213	20240417	154700	171117220	9390	9390	9390	9390	0
214	20240417	154600	171117220	9390	9390	9390	9390	0
215	20240417	154500	171117220	9390	9390	9390	9390	0
216	20240417	154400	171117220	9390	9390	9390	9390	0
217	20240417	154300	171117220	9390	9390	9390	9390	0
218	20240417	154200	171117220	9390	9390	9390	9390	0
219	20240417	154100	171117220	9390	9390	9390	9390	0
220	20240417	154000	171117220	9390	9390	9390	9390	0
221	20240417	153900	171117220	9390	9390	9390	9390	0
222	20240417	153800	171117220	9390	9390	9390	9390	0
223	20240417	153700	171117220	9390	9390	9390	9390	0
224	20240417	153600	171117220	9390	9390	9390	9390	0
225	20240417	153500	171117220	9390	9390	9390	9390	0
226	20240417	153400	171117220	9390	9390	9390	9390	0
227	20240417	153300	171117220	9390	9390	9390	9390	0
228	20240417	153200	171117220	9390	9390	9390	9390	0
229	20240417	153100	171117220	9390	9390	9390	9390	0
230	20240417	153000	171117220	9390	9390	9390	9390	556
231	20240417	152900	165896380	9400	9400	9400	9400	0
232	20240417	152800	165896380	9400	9400	9400	9400	0
233	20240417	152700	165896380	9400	9400	9400	9400	0
234	20240417	152600	165896380	9400	9400	9400	9400	0
235	20240417	152500	165896380	9400	9400	9400	9400	0
236	20240417	152400	165896380	9400	9400	9400	9400	0
237	20240417	152300	165896380	9400	9400	9400	9400	0
238	20240417	152200	165896380	9400	9400	9400	9400	0
239	20240417	152100	165896380	9400	9400	9400	9400	0
240	20240417	152000	165896380	9400	9400	9400	9400	0
241	20240417	151900	165896380	9400	9320	9400	9320	20
242	20240417	151800	165708860	9320	9320	9320	9320	982
243	20240417	151700	156556620	9320	9320	9320	9320	16
244	20240417	151600	156407500	9320	9320	9320	9320	500
245	20240417	151500	151747500	9300	9380	9500	9300	630
246	20240417	151400	145872020	9300	9300	9300	9300	281
247	20240417	151300	143258720	9380	9360	9380	9360	1000
248	20240417	151200	133885200	9360	9360	9360	9360	6
249	20240417	151100	133829040	9360	9360	9360	9360	1
250	20240417	151000	133819680	9360	9360	9360	9360	24
251	20240417	150900	133595040	9370	9370	9370	9370	0
252	20240417	150800	133595040	9370	9370	9370	9370	0
253	20240417	150700	133595040	9370	9370	9370	9370	0
254	20240417	150600	133595040	9370	9370	9370	9370	0
255	20240417	150500	133595040	9370	9370	9370	9370	0
256	20240417	150400	133595040	9370	9370	9370	9370	0
257	20240417	150300	133595040	9370	9370	9370	9370	0
258	20240417	150200	133595040	9370	9360	9370	9360	50
259	20240417	150100	133126970	9280	9330	9330	9280	124
260	20240417	150000	131975140	9330	9330	9330	9330	65
261	20240417	145900	131368690	9330	9330	9330	9330	0
262	20240417	145800	131368690	9330	9330	9330	9330	19
263	20240417	145700	131191420	9300	9300	9300	9300	0
264	20240417	145600	131191420	9300	9300	9300	9300	0
265	20240417	145500	131191420	9300	9300	9300	9300	0
266	20240417	145400	131191420	9300	9300	9300	9300	0
267	20240417	145300	131191420	9300	9300	9300	9300	0
268	20240417	145200	131191420	9300	9300	9300	9300	0
269	20240417	145100	131191420	9300	9300	9300	9300	0
270	20240417	145000	131191420	9300	9300	9300	9300	0
271	20240417	144900	131191420	9300	9300	9300	9300	0
272	20240417	144800	131191420	9300	9300	9300	9300	1
273	20240417	144700	131182120	9300	9310	9310	9300	186
274	20240417	144600	129452200	9300	9300	9300	9300	0
275	20240417	144500	129452200	9300	9370	9370	9300	1000
276	20240417	144400	120141470	9390	9390	9390	9390	0
277	20240417	144300	120141470	9390	9370	9390	9370	9
278	20240417	144200	120057120	9390	9370	9390	9370	58
279	20240417	144100	119513400	9350	9350	9350	9350	0
280	20240417	144000	119513400	9350	9350	9350	9350	0
281	20240417	143900	119513400	9350	9390	9390	9350	24
282	20240417	143800	119288360	9390	9390	9390	9390	0
283	20240417	143700	119288360	9390	9390	9390	9390	0
284	20240417	143600	119288360	9390	9390	9390	9390	1
285	20240417	143500	119278970	9390	9390	9390	9390	1
286	20240417	143400	119269580	9390	9390	9390	9390	0
287	20240417	143300	119269580	9390	9390	9390	9390	1
288	20240417	143200	119260190	9390	9390	9390	9390	0
289	20240417	143100	119260190	9390	9390	9390	9390	1
290	20240417	143000	119250800	9390	9390	9390	9390	1
291	20240417	142900	119241410	9390	9390	9390	9390	21
292	20240417	142800	119044220	9390	9390	9390	9390	0
293	20240417	142700	119044220	9390	9390	9390	9390	34
294	20240417	142600	118724960	9390	9390	9390	9390	3
295	20240417	142500	118696790	9390	9390	9390	9390	18
296	20240417	142400	118527770	9390	9390	9390	9390	0
297	20240417	142300	118527770	9390	9390	9390	9390	21
298	20240417	142200	118330580	9380	9380	9390	9380	96
299	20240417	142100	117430090	9380	9380	9380	9380	1
300	20240417	142000	117420710	9390	9390	9390	9390	69
301	20240417	141900	116772800	9390	9390	9390	9390	50
302	20240417	141800	116303300	9390	9390	9390	9390	22
303	20240417	141700	116096720	9390	9390	9390	9390	100
304	20240417	141600	115157720	9390	9390	9390	9390	119
305	20240417	141500	114040310	9380	9380	9380	9380	23
306	20240417	141400	113824570	9390	9390	9390	9390	21
307	20240417	141300	113627380	9390	9390	9390	9390	0
308	20240417	141200	113627380	9390	9390	9390	9390	0
309	20240417	141100	113627380	9390	9390	9390	9390	18
310	20240417	141000	113458360	9390	9390	9390	9390	1
311	20240417	140900	113448970	9390	9390	9390	9390	20
312	20240417	140800	113261170	9390	9390	9390	9390	0
313	20240417	140700	113261170	9390	9390	9390	9390	20
314	20240417	140600	113073370	9390	9390	9390	9390	0
315	20240417	140500	113073370	9390	9390	9390	9390	21
316	20240417	140400	112876180	9390	9390	9390	9390	0
317	20240417	140300	112876180	9390	9390	9390	9390	18
318	20240417	140200	112707160	9390	9390	9390	9390	0
319	20240417	140100	112707160	9390	9390	9390	9390	1
320	20240417	140000	112697770	9390	9390	9390	9390	25
321	20240417	135900	112463020	9390	9390	9390	9390	0
322	20240417	135800	112463020	9390	9390	9390	9390	16
323	20240417	135700	112312780	9410	9410	9410	9410	1
324	20240417	135600	112303370	9380	9380	9380	9380	19
325	20240417	135500	112125150	9410	9410	9410	9410	0
326	20240417	135400	112125150	9410	9350	9410	9350	48
327	20240417	135300	111675670	9390	9390	9390	9390	1
328	20240417	135200	111666280	9390	9390	9390	9390	4
329	20240417	135100	111628720	9400	9340	9400	9300	49
330	20240417	135000	111170930	9390	9390	9390	9390	0
331	20240417	134900	111170930	9390	9380	9390	9250	502
332	20240417	134800	106515350	9410	9410	9410	9410	0
333	20240417	134700	106515350	9410	9410	9410	9410	0
334	20240417	134600	106515350	9410	9410	9410	9410	1
335	20240417	134500	106505940	9380	9390	9390	9380	118
336	20240417	134400	105398920	9380	9380	9380	9380	0
337	20240417	134300	105398920	9380	9380	9380	9380	23
338	20240417	134200	105183180	9390	9390	9390	9390	0
339	20240417	134100	105183180	9390	9360	9390	9360	16
340	20240417	134000	105033390	9390	9390	9390	9390	0
341	20240417	133900	105033390	9390	9390	9390	9390	1
342	20240417	133800	105024000	9270	9420	9440	9270	539
343	20240417	133700	100002290	9440	9410	9440	9410	5
344	20240417	133600	99955210	9410	9440	9440	9410	17
345	20240417	133500	99795210	9400	9400	9400	9400	6
346	20240417	133400	99738810	9440	9380	9440	9380	166
347	20240417	133300	98179290	9400	9400	9400	9400	0
348	20240417	133200	98179290	9400	9390	9400	9290	1021
349	20240417	133100	88668070	9400	9430	9430	9400	98
350	20240417	133000	87746840	9420	9440	9440	9420	28
351	20240417	132900	87483060	9450	9480	9480	9450	25
352	20240417	132800	87246550	9500	9500	9500	9500	10
353	20240417	132700	87151550	9510	9490	9510	9490	32
354	20240417	132600	86847850	9490	9490	9490	9490	0
355	20240417	132500	86847850	9490	9490	9490	9490	23
356	20240417	132400	86629580	9490	9490	9490	9490	0
357	20240417	132300	86629580	9490	9490	9490	9490	17
358	20240417	132200	86468250	9490	9490	9490	9490	1
359	20240417	132100	86458760	9490	9490	9490	9490	0
360	20240417	132000	86458760	9490	9490	9490	9490	21
361	20240417	131900	86259470	9480	9480	9480	9480	1
362	20240417	131800	86249990	9480	9490	9490	9480	20
363	20240417	131700	86060370	9490	9490	9490	9490	0
364	20240417	131600	86060370	9490	9470	9490	9470	19
365	20240417	131500	85880420	9470	9470	9470	9470	1
366	20240417	131400	85870950	9460	9480	9500	9460	22
367	20240417	131300	85662740	9450	9450	9450	9450	0
368	20240417	131200	85662740	9450	9450	9450	9450	5
369	20240417	131100	85615490	9450	9450	9450	9450	25
370	20240417	131000	85379240	9450	9450	9450	9450	0
371	20240417	130900	85379240	9450	9480	9480	9450	19
372	20240417	130800	85199660	9450	9460	9460	9450	2
373	20240417	130700	85180750	9480	9450	9480	9450	24
374	20240417	130600	84953920	9450	9460	9460	9450	4
375	20240417	130500	84916100	9460	9460	9460	9460	15
376	20240417	130400	84774200	9480	9460	9480	9440	4
377	20240417	130300	84736370	9480	9480	9480	9480	1
378	20240417	130200	84726890	9320	9510	9510	9320	1000
379	20240417	130100	75389950	9520	9520	9520	9520	0
380	20240417	130000	75389950	9520	9520	9520	9520	17
381	20240417	125900	75228110	9520	9520	9520	9520	0
382	20240417	125800	75228110	9520	9520	9520	9520	22
383	20240417	125700	75018670	9520	9520	9520	9520	0
384	20240417	125600	75018670	9520	9510	9520	9510	17
385	20240417	125500	74856990	9500	9510	9510	9500	9
386	20240417	125400	74771480	9520	9520	9520	9520	23
387	20240417	125300	74552520	9510	9510	9510	9510	0
388	20240417	125200	74552520	9510	9510	9510	9510	11
389	20240417	125100	74447910	9510	9510	9510	9510	6
390	20240417	125000	74390850	9510	9510	9510	9510	0
391	20240417	124900	74390850	9510	9510	9510	9510	22
392	20240417	124800	74181630	9510	9510	9510	9510	0
393	20240417	124700	74181630	9510	9510	9510	9510	17
394	20240417	124600	74019960	9500	9500	9500	9500	0
395	20240417	124500	74019960	9500	9500	9500	9500	23
396	20240417	124400	73801460	9500	9500	9500	9500	1
397	20240417	124300	73791960	9490	9490	9490	9490	15
398	20240417	124200	73649610	9480	9480	9480	9480	0
399	20240417	124100	73649610	9480	9480	9480	9480	0
400	20240417	124000	73649610	9480	9480	9480	9480	21
401	20240417	123900	73450530	9470	9470	9470	9470	0
402	20240417	123800	73450530	9470	9470	9470	9470	16
403	20240417	123700	73299010	9510	9510	9510	9510	1
404	20240417	123600	73289500	9460	9460	9460	9460	21
405	20240417	123500	73090840	9460	9490	9490	9460	51
406	20240417	123400	72608320	9490	9490	9490	9490	18
407	20240417	123300	72437500	9540	9540	9540	9540	0
408	20240417	123200	72437500	9540	9540	9540	9540	1
409	20240417	123100	72427960	9480	9480	9480	9480	21
410	20240417	123000	72228880	9540	9470	9540	9470	17
411	20240417	122900	72067820	9470	9480	9480	9470	4
412	20240417	122800	72029920	9540	9540	9540	9540	0
413	20240417	122700	72029920	9540	9540	9550	9480	33
414	20240417	122600	71716780	9540	9540	9540	9540	2
415	20240417	122500	71697700	9540	9480	9540	9470	19
416	20240417	122400	71517690	9540	9540	9540	9540	0
417	20240417	122300	71517690	9540	9530	9540	9460	21
418	20240417	122200	71318800	9520	9480	9520	9460	6
419	20240417	122100	71261890	9480	9480	9480	9480	0
420	20240417	122000	71261890	9480	9530	9530	9480	19
421	20240417	121900	71081720	9540	9540	9540	9540	0
422	20240417	121800	71081720	9540	9460	9540	9460	29
423	20240417	121700	70806880	9550	9550	9550	9550	0
424	20240417	121600	70806880	9550	9570	9570	9350	603
425	20240417	121500	65136160	9400	9520	9570	9400	471
426	20240417	121400	60681790	9590	9510	9590	9510	19
427	20240417	121300	60501020	9600	9500	9600	9500	9
428	20240417	121200	60415420	9630	9630	9630	9630	1
429	20240417	121100	60405790	9490	9490	9490	9490	18
430	20240417	121000	60234970	9630	9630	9630	9630	1
431	20240417	120900	60225340	9570	9450	9570	9450	8
432	20240417	120800	60149620	9590	9560	9590	9300	1002
433	20240417	120700	50797020	9560	9560	9560	9560	15
434	20240417	120600	50653620	9540	9540	9540	9540	0
435	20240417	120500	50653620	9540	9540	9540	9540	19
436	20240417	120400	50472360	9650	9650	9650	9650	0
437	20240417	120300	50472360	9650	9520	9650	9520	20
438	20240417	120200	50281760	9590	9490	9590	9490	20
439	20240417	120100	50091860	9630	9630	9630	9630	0
440	20240417	120000	50091860	9630	9630	9630	9630	2
441	20240417	115900	50072600	9460	9460	9460	9460	1
442	20240417	115800	50063140	9500	9500	9720	9490	70
443	20240417	115700	49398020	9760	9430	9760	9430	587
444	20240417	115600	43852120	9430	9430	9430	9430	22
445	20240417	115500	43644660	9430	9430	9430	9430	0
446	20240417	115400	43644660	9430	9430	9430	9430	18
447	20240417	115300	43474920	9400	9400	9400	9400	0
448	20240417	115200	43474920	9400	9400	9400	9400	0
449	20240417	115100	43474920	9400	9400	9400	9400	0
450	20240417	115000	43474920	9400	9400	9400	9400	0
451	20240417	114900	43474920	9400	9400	9400	9400	0
452	20240417	114800	43474920	9400	9400	9400	9400	4
453	20240417	114700	43437320	9390	9390	9390	9390	0
454	20240417	114600	43437320	9390	9390	9390	9390	0
455	20240417	114500	43437320	9390	9390	9390	9390	80
456	20240417	114400	42686120	9390	9390	9390	9390	0
457	20240417	114300	42686120	9390	9390	9390	9390	0
458	20240417	114200	42686120	9390	9390	9390	9390	23
459	20240417	114100	42470150	9390	9390	9390	9390	0
460	20240417	114000	42470150	9390	9390	9390	9390	17
461	20240417	113900	42310520	9390	9390	9390	9390	0
462	20240417	113800	42310520	9390	9390	9390	9390	23
463	20240417	113700	42094550	9390	9390	9390	9390	1
464	20240417	113600	42085160	9390	9390	9390	9390	17
465	20240417	113500	41925530	9390	9390	9390	9390	0
466	20240417	113400	41925530	9390	9390	9390	9390	19
467	20240417	113300	41747120	9390	9390	9390	9390	0
468	20240417	113200	41747120	9390	9390	9390	9390	0
469	20240417	113100	41747120	9390	9390	9390	9390	20
470	20240417	113000	41559320	9390	9390	9390	9390	0
471	20240417	112900	41559320	9390	9390	9390	9390	72
472	20240417	112800	40883240	9390	9390	9390	9390	0
473	20240417	112700	40883240	9390	9390	9390	9390	18
474	20240417	112600	40714220	9390	9390	9390	9390	0
475	20240417	112500	40714220	9390	9390	9390	9390	23
476	20240417	112400	40498250	9390	9390	9390	9390	0
477	20240417	112300	40498250	9390	9390	9390	9390	0
478	20240417	112200	40498250	9390	9390	9390	9390	16
479	20240417	112100	40348010	9390	9390	9390	9390	0
480	20240417	112000	40348010	9390	9390	9390	9390	22
481	20240417	111900	40141430	9390	9390	9390	9390	0
482	20240417	111800	40141430	9390	9390	9390	9390	20
483	20240417	111700	39953630	9390	9390	9390	9390	0
484	20240417	111600	39953630	9390	9390	9390	9390	23
485	20240417	111500	39737660	9390	9390	9390	9390	0
486	20240417	111400	39737660	9390	9390	9390	9390	0
487	20240417	111300	39737660	9390	9390	9390	9390	0
488	20240417	111200	39737660	9390	9390	9390	9390	0
489	20240417	111100	39737660	9390	9390	9390	9370	45
490	20240417	111000	39315470	9390	9390	9390	9390	0
491	20240417	110900	39315470	9390	9390	9390	9390	16
492	20240417	110800	39165230	9390	9390	9390	9390	1
493	20240417	110700	39155840	9390	9380	9390	9380	29
494	20240417	110600	38883610	9390	9390	9390	9390	0
495	20240417	110500	38883610	9390	9390	9390	9390	18
496	20240417	110400	38714590	9390	9390	9390	9390	0
497	20240417	110300	38714590	9390	9390	9390	9390	0
498	20240417	110200	38714590	9390	9390	9390	9390	23
499	20240417	110100	38498620	9390	9390	9390	9390	0
500	20240417	110000	38498620	9390	9390	9390	9390	18
501	20240417	105900	38329600	9390	9390	9390	9390	2
502	20240417	105800	38310820	9390	9390	9390	9390	19
503	20240417	105700	38132410	9380	9380	9380	9380	0
504	20240417	105600	38132410	9380	9380	9380	9380	4
505	20240417	105500	38094890	9380	9380	9380	9380	0
506	20240417	105400	38094890	9380	9380	9380	9380	0
507	20240417	105300	38094890	9380	9380	9380	9380	0
508	20240417	105200	38094890	9380	9370	9380	9360	33
509	20240417	105100	37785890	9370	9370	9370	9370	13
510	20240417	105000	37664080	9370	9370	9370	9370	1
511	20240417	104900	37654710	9370	9370	9370	9370	0
512	20240417	104800	37654710	9370	9370	9370	9370	3
513	20240417	104700	37626600	9370	9370	9370	9370	0
514	20240417	104600	37626600	9370	9370	9370	9370	0
515	20240417	104500	37626600	9370	9370	9370	9370	0
516	20240417	104400	37626600	9370	9370	9370	9370	0
517	20240417	104300	37626600	9370	9370	9370	9370	0
518	20240417	104200	37626600	9370	9370	9370	9370	0
519	20240417	104100	37626600	9370	9370	9370	9370	0
520	20240417	104000	37626600	9370	9370	9370	9370	0
521	20240417	103900	37626600	9370	9370	9370	9370	0
522	20240417	103800	37626600	9370	9370	9370	9370	0
523	20240417	103700	37626600	9370	9370	9380	9370	6
524	20240417	103600	37570370	9370	9370	9370	9370	0
525	20240417	103500	37570370	9370	9370	9370	9370	8
526	20240417	103400	37495410	9380	9370	9380	9370	24
527	20240417	103300	37270510	9370	9370	9370	9370	0
528	20240417	103200	37270510	9370	9340	9370	9340	2
529	20240417	103100	37251800	9320	9360	9360	9320	1000
530	20240417	103000	27917100	9420	9420	9420	9420	0
531	20240417	102900	27917100	9420	9400	9420	9400	2
532	20240417	102800	27898280	9400	9360	9400	9360	52
533	20240417	102700	27409560	9400	9400	9400	9400	0
534	20240417	102600	27409560	9400	9400	9400	9400	0
535	20240417	102500	27409560	9400	9360	9400	9360	8
536	20240417	102400	27334520	9400	9360	9400	9360	2
537	20240417	102300	27315760	9360	9360	9360	9360	1
538	20240417	102200	27306400	9360	9360	9360	9360	0
539	20240417	102100	27306400	9360	9360	9360	9360	0
540	20240417	102000	27306400	9360	9400	9400	9350	1002
541	20240417	101900	17928700	9440	9440	9440	9440	1
542	20240417	101800	17919260	9400	9440	9440	9400	500
543	20240417	101700	13219000	9490	9490	9490	9490	1
544	20240417	101600	13209510	9490	9490	9490	9490	0
545	20240417	101500	13209510	9490	9490	9490	9490	0
546	20240417	101400	13209510	9490	9490	9490	9490	1
547	20240417	101300	13200020	9550	9550	9550	9550	0
548	20240417	101200	13200020	9550	9550	9550	9550	0
549	20240417	101100	13200020	9550	9550	9550	9550	0
550	20240417	101000	13200020	9550	9550	9550	9550	0
551	20240417	100900	13200020	9550	9550	9550	9550	0
552	20240417	100800	13200020	9550	9550	9550	9550	0
553	20240417	100700	13200020	9550	9550	9550	9550	0
554	20240417	100600	13200020	9550	9550	9550	9550	0
555	20240417	100500	13200020	9550	9550	9550	9550	0
556	20240417	100400	13200020	9550	9550	9550	9550	0
557	20240417	100300	13200020	9550	9440	9550	9440	2
558	20240417	100200	13181030	9410	9480	9480	9410	6
559	20240417	100100	13124500	9550	9550	9550	9550	0
560	20240417	100000	13124500	9550	9550	9550	9550	0
561	20240417	095900	13124500	9550	9550	9550	9550	0
562	20240417	095800	13124500	9550	9540	9550	9540	2
563	20240417	095700	13105410	9430	9430	9430	9430	0
564	20240417	095600	13105410	9430	9430	9430	9430	0
565	20240417	095500	13105410	9430	9430	9430	9430	0
566	20240417	095400	13105410	9430	9440	9440	9430	20
567	20240417	095300	12916740	9440	9440	9440	9440	0
568	20240417	095200	12916740	9440	9440	9440	9440	0
569	20240417	095100	12916740	9440	9440	9440	9440	30
570	20240417	095000	12633540	9420	9420	9420	9420	0
571	20240417	094900	12633540	9420	9420	9420	9420	0
572	20240417	094800	12633540	9420	9420	9420	9420	0
573	20240417	094700	12633540	9420	9420	9420	9420	10
574	20240417	094600	12539340	9410	9410	9410	9410	109
575	20240417	094500	11513650	9400	9380	9400	9380	294
576	20240417	094400	8750070	9400	9400	9400	9400	0
577	20240417	094300	8750070	9400	9400	9400	9400	0
578	20240417	094200	8750070	9400	9400	9400	9380	6
579	20240417	094100	8693710	9380	9380	9400	9380	20
580	20240417	094000	8505930	9400	9380	9400	9380	17
581	20240417	093900	8346290	9380	9380	9400	9380	17
582	20240417	093800	8186670	9400	9380	9400	9380	3
583	20240417	093700	8158490	9400	9400	9400	9400	0
584	20240417	093600	8158490	9400	9380	9400	9380	2
585	20240417	093500	8139710	9400	9400	9400	9400	1
586	20240417	093400	8130310	9400	9400	9400	9400	1
587	20240417	093300	8120910	9360	9360	9360	9360	1
588	20240417	093200	8111550	9400	9400	9400	9400	0
589	20240417	093100	8111550	9400	9400	9400	9400	1
590	20240417	093000	8102150	9400	9400	9400	9400	0
591	20240417	092900	8102150	9400	9400	9400	9400	0
592	20240417	092800	8102150	9400	9400	9400	9400	0
593	20240417	092700	8102150	9400	9400	9400	9400	0
594	20240417	092600	8102150	9400	9400	9400	9400	0
595	20240417	092500	8102150	9400	9400	9400	9400	0
596	20240417	092400	8102150	9400	9400	9400	9400	0
597	20240417	092300	8102150	9400	9400	9400	9400	0
598	20240417	092200	8102150	9400	9400	9400	9400	1
599	20240417	092100	8092750	9350	9350	9350	9350	2
600	20240417	092000	8074050	9390	9390	9390	9390	2
601	20240417	091900	8055270	9350	9350	9390	9350	5
602	20240417	091800	8008440	9390	9350	9390	9350	2
603	20240417	091700	7989700	9350	9350	9350	9350	0
604	20240417	091600	7989700	9350	9350	9350	9350	0
605	20240417	091500	7989700	9350	9350	9350	9350	0
606	20240417	091400	7989700	9350	9370	9390	9350	4
607	20240417	091300	7952200	9400	9400	9400	9400	0
608	20240417	091200	7952200	9400	9400	9400	9400	0
609	20240417	091100	7952200	9400	9400	9400	9400	0
610	20240417	091000	7952200	9400	9400	9400	9400	0
611	20240417	090900	7952200	9400	9400	9400	9400	0
612	20240417	090800	7952200	9400	9400	9400	9400	0
613	20240417	090700	7952200	9400	9400	9400	9400	0
614	20240417	090600	7952200	9400	9400	9400	9400	0
615	20240417	090500	7952200	9400	9400	9400	9400	0
616	20240417	090400	7952200	9400	9400	9400	9400	1
617	20240417	090300	7942800	9420	9420	9420	9420	0
618	20240417	090200	7942800	9420	9420	9420	9420	0
619	20240417	090100	7942800	9420	9420	9420	9420	0
620	20240417	090000	7942800	9420	9300	9420	9300	854