KissMeData/049800/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	192100	2227605290	2705	2705	2705	2705	4809
3	20240417	192000	2227605290	2705	2705	2705	2705	0
4	20240417	191900	2227605290	2705	2705	2705	2705	0
5	20240417	191800	2227605290	2705	2705	2705	2705	0
6	20240417	191700	2227605290	2705	2705	2705	2705	0
7	20240417	191600	2227605290	2705	2705	2705	2705	0
8	20240417	191500	2227605290	2705	2705	2705	2705	0
9	20240417	191400	2227605290	2705	2705	2705	2705	0
10	20240417	191300	2227605290	2705	2705	2705	2705	0
11	20240417	191200	2227605290	2705	2705	2705	2705	0
12	20240417	191100	2227605290	2705	2705	2705	2705	0
13	20240417	191000	2227605290	2705	2705	2705	2705	0
14	20240417	190900	2227605290	2705	2705	2705	2705	0
15	20240417	190800	2227605290	2705	2705	2705	2705	0
16	20240417	190700	2227605290	2705	2705	2705	2705	0
17	20240417	190600	2227605290	2705	2705	2705	2705	0
18	20240417	190500	2227605290	2705	2705	2705	2705	0
19	20240417	190400	2227605290	2705	2705	2705	2705	0
20	20240417	190300	2227605290	2705	2705	2705	2705	0
21	20240417	190200	2227605290	2705	2705	2705	2705	0
22	20240417	190100	2227605290	2705	2705	2705	2705	0
23	20240417	190000	2227605290	2705	2705	2705	2705	0
24	20240417	185900	2227605290	2705	2705	2705	2705	0
25	20240417	185800	2227605290	2705	2705	2705	2705	0
26	20240417	185700	2227605290	2705	2705	2705	2705	0
27	20240417	185600	2227605290	2705	2705	2705	2705	0
28	20240417	185500	2227605290	2705	2705	2705	2705	0
29	20240417	185400	2227605290	2705	2705	2705	2705	0
30	20240417	185300	2227605290	2705	2705	2705	2705	0
31	20240417	185200	2227605290	2705	2705	2705	2705	0
32	20240417	185100	2227605290	2705	2705	2705	2705	4809
33	20240417	185000	2227605290	2705	2705	2705	2705	0
34	20240417	184900	2227605290	2705	2705	2705	2705	0
35	20240417	184800	2227605290	2705	2705	2705	2705	0
36	20240417	184700	2227605290	2705	2705	2705	2705	0
37	20240417	184600	2227605290	2705	2705	2705	2705	0
38	20240417	184500	2227605290	2705	2705	2705	2705	0
39	20240417	184400	2227605290	2705	2705	2705	2705	0
40	20240417	184300	2227605290	2705	2705	2705	2705	0
41	20240417	184200	2227605290	2705	2705	2705	2705	0
42	20240417	184100	2227605290	2705	2705	2705	2705	0
43	20240417	184000	2227605290	2705	2705	2705	2705	0
44	20240417	183900	2227605290	2705	2705	2705	2705	0
45	20240417	183800	2227605290	2705	2705	2705	2705	0
46	20240417	183700	2227605290	2705	2705	2705	2705	0
47	20240417	183600	2227605290	2705	2705	2705	2705	0
48	20240417	183500	2227605290	2705	2705	2705	2705	0
49	20240417	183400	2227605290	2705	2705	2705	2705	0
50	20240417	183300	2227605290	2705	2705	2705	2705	0
51	20240417	183200	2227605290	2705	2705	2705	2705	0
52	20240417	183100	2227605290	2705	2705	2705	2705	0
53	20240417	183000	2227605290	2705	2705	2705	2705	0
54	20240417	182900	2227605290	2705	2705	2705	2705	0
55	20240417	182800	2227605290	2705	2705	2705	2705	0
56	20240417	182700	2227605290	2705	2705	2705	2705	0
57	20240417	182600	2227605290	2705	2705	2705	2705	0
58	20240417	182500	2227605290	2705	2705	2705	2705	0
59	20240417	182400	2227605290	2705	2705	2705	2705	0
60	20240417	182300	2227605290	2705	2705	2705	2705	0
61	20240417	182200	2227605290	2705	2705	2705	2705	0
62	20240417	182100	2227605290	2705	2705	2705	2705	4809
63	20240417	182000	2227605290	2705	2705	2705	2705	0
64	20240417	181900	2227605290	2705	2705	2705	2705	0
65	20240417	181800	2227605290	2705	2705	2705	2705	0
66	20240417	181700	2227605290	2705	2705	2705	2705	0
67	20240417	181600	2227605290	2705	2705	2705	2705	0
68	20240417	181500	2227605290	2705	2705	2705	2705	0
69	20240417	181400	2227605290	2705	2705	2705	2705	0
70	20240417	181300	2227605290	2705	2705	2705	2705	0
71	20240417	181200	2227605290	2705	2705	2705	2705	0
72	20240417	181100	2227605290	2705	2705	2705	2705	0
73	20240417	181000	2227605290	2705	2705	2705	2705	0
74	20240417	180900	2227605290	2705	2705	2705	2705	0
75	20240417	180800	2227605290	2705	2705	2705	2705	0
76	20240417	180700	2227605290	2705	2705	2705	2705	0
77	20240417	180600	2227605290	2705	2705	2705	2705	0
78	20240417	180500	2227605290	2705	2705	2705	2705	0
79	20240417	180400	2227605290	2705	2705	2705	2705	0
80	20240417	180300	2227605290	2705	2705	2705	2705	0
81	20240417	180200	2227605290	2705	2705	2705	2705	0
82	20240417	180100	2227605290	2705	2705	2705	2705	0
83	20240417	180000	2227605290	2705	2705	2705	2705	0
84	20240417	175900	2227605290	2705	2705	2705	2705	0
85	20240417	175800	2227605290	2705	2705	2705	2705	0
86	20240417	175700	2227605290	2705	2705	2705	2705	0
87	20240417	175600	2227605290	2705	2705	2705	2705	0
88	20240417	175500	2227605290	2705	2705	2705	2705	0
89	20240417	175400	2227605290	2705	2705	2705	2705	0
90	20240417	175300	2227605290	2705	2705	2705	2705	0
91	20240417	175200	2227605290	2705	2705	2705	2705	0
92	20240417	175100	2227605290	2705	2705	2705	2705	4809
93	20240417	175000	2227605290	2705	2705	2705	2705	0
94	20240417	174900	2227605290	2705	2705	2705	2705	0
95	20240417	174800	2227605290	2705	2705	2705	2705	0
96	20240417	174700	2227605290	2705	2705	2705	2705	0
97	20240417	174600	2227605290	2705	2705	2705	2705	0
98	20240417	174500	2227605290	2705	2705	2705	2705	0
99	20240417	174400	2227605290	2705	2705	2705	2705	0
100	20240417	174300	2227605290	2705	2705	2705	2705	0
101	20240417	174200	2227605290	2705	2705	2705	2705	0
102	20240417	174100	2227605290	2705	2705	2705	2705	0
103	20240417	174000	2227605290	2705	2705	2705	2705	0
104	20240417	173900	2227605290	2705	2705	2705	2705	0
105	20240417	173800	2227605290	2705	2705	2705	2705	0
106	20240417	173700	2227605290	2705	2705	2705	2705	0
107	20240417	173600	2227605290	2705	2705	2705	2705	0
108	20240417	173500	2227605290	2705	2705	2705	2705	0
109	20240417	173400	2227605290	2705	2705	2705	2705	0
110	20240417	173300	2227605290	2705	2705	2705	2705	0
111	20240417	173200	2227605290	2705	2705	2705	2705	0
112	20240417	173100	2227605290	2705	2705	2705	2705	0
113	20240417	173000	2227605290	2705	2705	2705	2705	0
114	20240417	172900	2227605290	2705	2705	2705	2705	0
115	20240417	172800	2227605290	2705	2705	2705	2705	0
116	20240417	172700	2227605290	2705	2705	2705	2705	0
117	20240417	172600	2227605290	2705	2705	2705	2705	0
118	20240417	172500	2227605290	2705	2705	2705	2705	0
119	20240417	172400	2227605290	2705	2705	2705	2705	0
120	20240417	172300	2227605290	2705	2705	2705	2705	0
121	20240417	172200	2227605290	2705	2705	2705	2705	0
122	20240417	172100	2227605290	2705	2705	2705	2705	4809
123	20240417	172000	2227605290	2705	2705	2705	2705	0
124	20240417	171900	2227605290	2705	2705	2705	2705	0
125	20240417	171800	2227605290	2705	2705	2705	2705	0
126	20240417	171700	2227605290	2705	2705	2705	2705	0
127	20240417	171600	2227605290	2705	2705	2705	2705	0
128	20240417	171500	2227605290	2705	2705	2705	2705	0
129	20240417	171400	2227605290	2705	2705	2705	2705	0
130	20240417	171300	2227605290	2705	2705	2705	2705	0
131	20240417	171200	2227605290	2705	2705	2705	2705	0
132	20240417	171100	2227605290	2705	2705	2705	2705	0
133	20240417	171000	2227605290	2705	2705	2705	2705	0
134	20240417	170900	2227605290	2705	2705	2705	2705	0
135	20240417	170800	2227605290	2705	2705	2705	2705	0
136	20240417	170700	2227605290	2705	2705	2705	2705	0
137	20240417	170600	2227605290	2705	2705	2705	2705	0
138	20240417	170500	2227605290	2705	2705	2705	2705	0
139	20240417	170400	2227605290	2705	2705	2705	2705	0
140	20240417	170300	2227605290	2705	2705	2705	2705	0
141	20240417	170200	2227605290	2705	2705	2705	2705	0
142	20240417	170100	2227605290	2705	2705	2705	2705	0
143	20240417	170000	2227605290	2705	2705	2705	2705	0
144	20240417	165900	2227605290	2705	2705	2705	2705	0
145	20240417	165800	2227605290	2705	2705	2705	2705	0
146	20240417	165700	2227605290	2705	2705	2705	2705	0
147	20240417	165600	2227605290	2705	2705	2705	2705	0
148	20240417	165500	2227605290	2705	2705	2705	2705	0
149	20240417	165400	2227605290	2705	2705	2705	2705	0
150	20240417	165300	2227605290	2705	2705	2705	2705	0
151	20240417	165200	2227605290	2705	2705	2705	2705	0
152	20240417	165100	2227605290	2705	2705	2705	2705	4809
153	20240417	165000	2227605290	2705	2705	2705	2705	0
154	20240417	164900	2227605290	2705	2705	2705	2705	0
155	20240417	164800	2227605290	2705	2705	2705	2705	0
156	20240417	164700	2227605290	2705	2705	2705	2705	0
157	20240417	164600	2227605290	2705	2705	2705	2705	0
158	20240417	164500	2227605290	2705	2705	2705	2705	0
159	20240417	164400	2227605290	2705	2705	2705	2705	0
160	20240417	164300	2227605290	2705	2705	2705	2705	0
161	20240417	164200	2227605290	2705	2705	2705	2705	0
162	20240417	164100	2227605290	2705	2705	2705	2705	0
163	20240417	164000	2227605290	2705	2705	2705	2705	0
164	20240417	163900	2227605290	2705	2705	2705	2705	0
165	20240417	163800	2227605290	2705	2705	2705	2705	0
166	20240417	163700	2227605290	2705	2705	2705	2705	0
167	20240417	163600	2227605290	2705	2705	2705	2705	0
168	20240417	163500	2227605290	2705	2705	2705	2705	0
169	20240417	163400	2227605290	2705	2705	2705	2705	0
170	20240417	163300	2227605290	2705	2705	2705	2705	0
171	20240417	163200	2227605290	2705	2705	2705	2705	0
172	20240417	163100	2227605290	2705	2705	2705	2705	0
173	20240417	163000	2227605290	2705	2705	2705	2705	0
174	20240417	162900	2227605290	2705	2705	2705	2705	0
175	20240417	162800	2227605290	2705	2705	2705	2705	0
176	20240417	162700	2227605290	2705	2705	2705	2705	0
177	20240417	162600	2227605290	2705	2705	2705	2705	0
178	20240417	162500	2227605290	2705	2705	2705	2705	0
179	20240417	162400	2227605290	2705	2705	2705	2705	0
180	20240417	162300	2227605290	2705	2705	2705	2705	0
181	20240417	162200	2227605290	2705	2705	2705	2705	0
182	20240417	162100	2227605290	2705	2705	2705	2705	4809
183	20240417	162000	2227605290	2705	2705	2705	2705	0
184	20240417	161900	2227605290	2705	2705	2705	2705	0
185	20240417	161800	2227605290	2705	2705	2705	2705	0
186	20240417	161700	2227605290	2705	2705	2705	2705	0
187	20240417	161600	2227605290	2705	2705	2705	2705	0
188	20240417	161500	2227605290	2705	2705	2705	2705	0
189	20240417	161400	2227605290	2705	2705	2705	2705	0
190	20240417	161300	2227605290	2705	2705	2705	2705	0
191	20240417	161200	2227605290	2705	2705	2705	2705	0
192	20240417	161100	2227605290	2705	2705	2705	2705	0
193	20240417	161000	2227605290	2705	2705	2705	2705	0
194	20240417	160900	2227605290	2705	2705	2705	2705	0
195	20240417	160800	2227605290	2705	2705	2705	2705	0
196	20240417	160700	2227605290	2705	2705	2705	2705	0
197	20240417	160600	2227605290	2705	2705	2705	2705	0
198	20240417	160500	2227605290	2705	2705	2705	2705	0
199	20240417	160400	2227605290	2705	2705	2705	2705	0
200	20240417	160300	2227605290	2705	2705	2705	2705	0
201	20240417	160200	2227605290	2705	2705	2705	2705	0
202	20240417	160100	2227605290	2705	2705	2705	2705	0
203	20240417	160000	2227605290	2705	2705	2705	2705	0
204	20240417	155900	2227605290	2705	2705	2705	2705	0
205	20240417	155800	2227605290	2705	2705	2705	2705	0
206	20240417	155700	2227605290	2705	2705	2705	2705	0
207	20240417	155600	2227605290	2705	2705	2705	2705	0
208	20240417	155500	2227605290	2705	2705	2705	2705	0
209	20240417	155400	2227605290	2705	2705	2705	2705	0
210	20240417	155300	2227605290	2705	2705	2705	2705	0
211	20240417	155200	2227605290	2705	2705	2705	2705	0
212	20240417	155100	2227605290	2705	2705	2705	2705	4809
213	20240417	155000	2227605290	2705	2705	2705	2705	0
214	20240417	154900	2227605290	2705	2705	2705	2705	0
215	20240417	154800	2227605290	2705	2705	2705	2705	0
216	20240417	154700	2227605290	2705	2705	2705	2705	0
217	20240417	154600	2227605290	2705	2705	2705	2705	0
218	20240417	154500	2227605290	2705	2705	2705	2705	0
219	20240417	154400	2227605290	2705	2705	2705	2705	0
220	20240417	154300	2227605290	2705	2705	2705	2705	0
221	20240417	154200	2227605290	2705	2705	2705	2705	0
222	20240417	154100	2227605290	2705	2705	2705	2705	0
223	20240417	154000	2227605290	2705	2705	2705	2705	0
224	20240417	153900	2227605290	2705	2705	2705	2705	0
225	20240417	153800	2227605290	2705	2705	2705	2705	0
226	20240417	153700	2227605290	2705	2705	2705	2705	0
227	20240417	153600	2227605290	2705	2705	2705	2705	0
228	20240417	153500	2227605290	2705	2705	2705	2705	0
229	20240417	153400	2227605290	2705	2705	2705	2705	0
230	20240417	153300	2227605290	2705	2705	2705	2705	0
231	20240417	153200	2227605290	2705	2705	2705	2705	0
232	20240417	153100	2227605290	2705	2705	2705	2705	0
233	20240417	153000	2227605290	2705	2705	2705	2705	4809
234	20240417	152900	2214596945	2700	2700	2700	2700	0
235	20240417	152800	2214596945	2700	2700	2700	2700	0
236	20240417	152700	2214596945	2700	2700	2700	2700	0
237	20240417	152600	2214596945	2700	2700	2700	2700	0
238	20240417	152500	2214596945	2700	2700	2700	2700	0
239	20240417	152400	2214596945	2700	2700	2700	2700	0
240	20240417	152300	2214596945	2700	2700	2700	2700	0
241	20240417	152200	2214596945	2700	2700	2700	2700	0
242	20240417	152100	2214596945	2700	2700	2700	2700	0
243	20240417	152000	2214596945	2700	2700	2700	2700	0
244	20240417	151900	2214596945	2700	2685	2700	2660	1635
245	20240417	151800	2210231605	2710	2690	2710	2690	101
246	20240417	151700	2209959875	2690	2690	2690	2690	1
247	20240417	151600	2209957185	2690	2675	2690	2675	762
248	20240417	151500	2207916125	2675	2670	2680	2670	441
249	20240417	151400	2206738445	2680	2680	2680	2680	0
250	20240417	151300	2206738445	2680	2680	2680	2665	664
251	20240417	151200	2204967775	2680	2680	2680	2680	5
252	20240417	151100	2204954375	2680	2675	2680	2675	2081
253	20240417	151000	2199387660	2675	2665	2675	2665	1704
254	20240417	150900	2194840960	2675	2670	2675	2665	1403
255	20240417	150800	2191097195	2670	2670	2670	2670	0
256	20240417	150700	2191097195	2670	2675	2675	2670	641
257	20240417	150600	2189382825	2680	2680	2680	2680	3
258	20240417	150500	2189374785	2680	2685	2685	2680	134
259	20240417	150400	2189015165	2685	2690	2690	2680	10
260	20240417	150300	2188988325	2700	2695	2705	2695	17
261	20240417	150200	2188942490	2710	2710	2710	2695	4
262	20240417	150100	2188931675	2705	2705	2705	2705	2
263	20240417	150000	2188926265	2715	2715	2715	2715	0
264	20240417	145900	2188926265	2715	2715	2715	2715	1
265	20240417	145800	2188923550	2715	2695	2715	2695	1302
266	20240417	145700	2185409305	2675	2695	2695	2675	94
267	20240417	145600	2185157345	2695	2685	2695	2675	59
268	20240417	145500	2184999155	2695	2680	2695	2680	360
269	20240417	145400	2184031610	2690	2680	2690	2680	252
270	20240417	145300	2183356230	2690	2690	2690	2690	0
271	20240417	145200	2183356230	2690	2685	2690	2685	901
272	20240417	145100	2180934140	2690	2690	2690	2690	0
273	20240417	145000	2180934140	2690	2690	2690	2690	2
274	20240417	144900	2180928760	2670	2675	2675	2670	43
275	20240417	144800	2180813890	2685	2675	2685	2675	2239
276	20240417	144700	2174822855	2675	2670	2675	2670	31
277	20240417	144600	2174740060	2675	2675	2675	2675	1201
278	20240417	144500	2171527385	2670	2675	2675	2670	503
279	20240417	144400	2170184370	2675	2675	2675	2675	0
280	20240417	144300	2170184370	2675	2675	2675	2675	400
281	20240417	144200	2169114370	2675	2675	2675	2675	0
282	20240417	144100	2169114370	2675	2675	2675	2675	3
283	20240417	144000	2169106345	2675	2675	2675	2675	25
284	20240417	143900	2169039470	2675	2675	2675	2675	0
285	20240417	143800	2169039470	2675	2675	2675	2675	0
286	20240417	143700	2169039470	2675	2675	2675	2675	125
287	20240417	143600	2168705095	2665	2665	2665	2665	0
288	20240417	143500	2168705095	2665	2680	2680	2665	495
289	20240417	143400	2167384720	2665	2665	2665	2665	65
290	20240417	143300	2167211495	2670	2670	2670	2670	690
291	20240417	143200	2165369195	2665	2665	2665	2665	2719
292	20240417	143100	2158123060	2665	2680	2680	2665	206
293	20240417	143000	2157571795	2680	2680	2680	2680	80
294	20240417	142900	2157357395	2665	2665	2665	2665	0
295	20240417	142800	2157357395	2665	2665	2665	2665	0
296	20240417	142700	2157357395	2665	2670	2670	2665	1628
297	20240417	142600	2153010690	2670	2670	2670	2670	0
298	20240417	142500	2153010690	2670	2690	2690	2670	545
299	20240417	142400	2151555515	2675	2660	2675	2660	3227
300	20240417	142300	2142953175	2670	2670	2675	2670	1326
301	20240417	142200	2139412695	2680	2680	2690	2660	5186
302	20240417	142100	2125557615	2690	2690	2690	2680	429
303	20240417	142000	2124406460	2680	2690	2690	2680	91
304	20240417	141900	2124161790	2690	2690	2690	2675	2972
305	20240417	141800	2116191285	2695	2675	2695	2675	231
306	20240417	141700	2115571600	2695	2680	2695	2675	5897
307	20240417	141600	2099785955	2695	2695	2695	2695	0
308	20240417	141500	2099785955	2695	2675	2695	2675	221
309	20240417	141400	2099193050	2680	2680	2680	2675	1767
310	20240417	141300	2094457545	2680	2680	2690	2680	1300
311	20240417	141200	2090973535	2700	2680	2700	2680	622
312	20240417	141100	2089304535	2680	2690	2690	2675	2343
313	20240417	141000	2083036000	2675	2705	2710	2675	3726
314	20240417	140900	2073003355	2705	2700	2705	2700	119
315	20240417	140800	2072682035	2705	2700	2710	2690	958
316	20240417	140700	2070090985	2715	2690	2715	2680	3981
317	20240417	140600	2059319125	2690	2675	2690	2670	1725
318	20240417	140500	2054693180	2670	2660	2680	2660	5598
319	20240417	140400	2039753390	2660	2655	2670	2645	8803
320	20240417	140300	2016379350	2660	2660	2660	2660	0
321	20240417	140200	2016379350	2660	2660	2660	2660	0
322	20240417	140100	2016379350	2660	2680	2680	2660	14965
323	20240417	140000	1976484410	2680	2750	2750	2680	12464
324	20240417	135900	1942820575	2755	2750	2775	2705	10556
325	20240417	135800	1914012895	2750	2795	2795	2740	4902
326	20240417	135700	1900476385	2775	2750	2800	2740	4222
327	20240417	135600	1888847160	2770	2760	2775	2740	5041
328	20240417	135500	1874920260	2760	2805	2805	2760	11647
329	20240417	135400	1842584605	2805	2865	2870	2805	8018
330	20240417	135300	1819934235	2875	2890	2905	2865	9952
331	20240417	135200	1791248445	2885	2920	2920	2875	6810
332	20240417	135100	1771581845	2870	3010	3085	2810	79824
333	20240417	135000	1535245210	3010	2995	3050	2995	27883
334	20240417	134900	1451058135	2995	2945	3010	2935	23174
335	20240417	134800	1382380265	2940	2940	2970	2925	19494
336	20240417	134700	1325118630	2945	3090	3135	2875	82774
337	20240417	134600	1079409835	3090	3150	3185	3050	73360
338	20240417	134500	850257220	3150	3125	3195	3005	114108
339	20240417	134400	492618915	3130	2895	3130	2895	58036
340	20240417	134300	316645495	2945	2980	2985	2780	47996
341	20240417	134200	176285070	2940	2950	3085	2855	41486
342	20240417	134100	52389580	2860	2860	2860	2860	0
343	20240417	134000	52389580	2860	2725	2860	2725	8281
344	20240417	133900	29191630	2725	2725	2725	2725	0
345	20240417	133800	29191630	2725	2725	2725	2725	0
346	20240417	133700	29191630	2725	2725	2725	2725	0
347	20240417	133600	29191630	2725	2725	2725	2725	0
348	20240417	133500	29191630	2725	2680	2725	2680	764
349	20240417	133400	27143560	2680	2680	2680	2680	0
350	20240417	133300	27143560	2680	2680	2680	2680	0
351	20240417	133200	27143560	2680	2680	2680	2680	0
352	20240417	133100	27143560	2680	2680	2680	2680	0
353	20240417	133000	27143560	2680	2680	2680	2680	0
354	20240417	132900	27143560	2680	2680	2680	2680	0
355	20240417	132800	27143560	2680	2680	2680	2680	0
356	20240417	132700	27143560	2680	2680	2680	2680	0
357	20240417	132600	27143560	2680	2680	2680	2680	0
358	20240417	132500	27143560	2680	2680	2680	2680	0
359	20240417	132400	27143560	2680	2680	2680	2680	0
360	20240417	132300	27143560	2680	2680	2680	2680	0
361	20240417	132200	27143560	2680	2680	2680	2680	0
362	20240417	132100	27143560	2680	2680	2680	2680	0
363	20240417	132000	27143560	2680	2680	2680	2680	0
364	20240417	131900	27143560	2680	2680	2680	2680	0
365	20240417	131800	27143560	2680	2680	2680	2680	0
366	20240417	131700	27143560	2680	2680	2680	2680	20
367	20240417	131600	27089960	2680	2680	2680	2680	70
368	20240417	131500	26902360	2680	2675	2680	2675	300
369	20240417	131400	26099665	2675	2675	2675	2675	0
370	20240417	131300	26099665	2675	2675	2675	2675	0
371	20240417	131200	26099665	2675	2675	2675	2675	0
372	20240417	131100	26099665	2675	2675	2675	2675	0
373	20240417	131000	26099665	2675	2675	2675	2675	0
374	20240417	130900	26099665	2675	2675	2675	2675	0
375	20240417	130800	26099665	2675	2675	2675	2675	0
376	20240417	130700	26099665	2675	2675	2675	2675	0
377	20240417	130600	26099665	2675	2675	2675	2675	0
378	20240417	130500	26099665	2675	2675	2675	2675	0
379	20240417	130400	26099665	2675	2675	2675	2675	0
380	20240417	130300	26099665	2675	2675	2675	2675	19
381	20240417	130200	26048840	2675	2675	2675	2675	0
382	20240417	130100	26048840	2675	2675	2675	2675	0
383	20240417	130000	26048840	2675	2675	2675	2675	0
384	20240417	125900	26048840	2675	2675	2675	2675	0
385	20240417	125800	26048840	2675	2675	2675	2675	1
386	20240417	125700	26046165	2670	2670	2670	2670	0
387	20240417	125600	26046165	2670	2670	2670	2670	0
388	20240417	125500	26046165	2670	2670	2670	2670	0
389	20240417	125400	26046165	2670	2670	2670	2670	0
390	20240417	125300	26046165	2670	2670	2670	2670	0
391	20240417	125200	26046165	2670	2670	2670	2670	0
392	20240417	125100	26046165	2670	2670	2670	2670	0
393	20240417	125000	26046165	2670	2670	2670	2670	68
394	20240417	124900	25864605	2670	2670	2670	2670	0
395	20240417	124800	25864605	2670	2670	2670	2670	0
396	20240417	124700	25864605	2670	2670	2670	2670	0
397	20240417	124600	25864605	2670	2670	2670	2670	0
398	20240417	124500	25864605	2670	2670	2670	2670	0
399	20240417	124400	25864605	2670	2670	2670	2670	0
400	20240417	124300	25864605	2670	2670	2670	2670	0
401	20240417	124200	25864605	2670	2670	2670	2670	0
402	20240417	124100	25864605	2670	2670	2670	2670	0
403	20240417	124000	25864605	2670	2670	2670	2670	0
404	20240417	123900	25864605	2670	2670	2670	2670	0
405	20240417	123800	25864605	2670	2670	2670	2670	0
406	20240417	123700	25864605	2670	2670	2670	2670	0
407	20240417	123600	25864605	2670	2670	2670	2670	0
408	20240417	123500	25864605	2670	2670	2670	2670	0
409	20240417	123400	25864605	2670	2670	2670	2670	0
410	20240417	123300	25864605	2670	2670	2670	2670	0
411	20240417	123200	25864605	2670	2670	2670	2670	0
412	20240417	123100	25864605	2670	2670	2670	2670	0
413	20240417	123000	25864605	2670	2670	2670	2670	2
414	20240417	122900	25859265	2665	2665	2665	2665	346
415	20240417	122800	24937175	2665	2665	2665	2665	0
416	20240417	122700	24937175	2665	2665	2665	2665	0
417	20240417	122600	24937175	2665	2665	2665	2665	0
418	20240417	122500	24937175	2665	2665	2665	2665	0
419	20240417	122400	24937175	2665	2665	2665	2665	0
420	20240417	122300	24937175	2665	2665	2665	2665	0
421	20240417	122200	24937175	2665	2665	2665	2665	0
422	20240417	122100	24937175	2665	2665	2665	2665	30
423	20240417	122000	24857225	2665	2665	2665	2665	0
424	20240417	121900	24857225	2665	2665	2665	2665	0
425	20240417	121800	24857225	2665	2665	2665	2665	0
426	20240417	121700	24857225	2665	2665	2665	2665	0
427	20240417	121600	24857225	2665	2665	2665	2665	0
428	20240417	121500	24857225	2665	2665	2665	2665	0
429	20240417	121400	24857225	2665	2665	2665	2665	0
430	20240417	121300	24857225	2665	2665	2665	2665	0
431	20240417	121200	24857225	2665	2665	2665	2665	0
432	20240417	121100	24857225	2665	2665	2665	2665	2
433	20240417	121000	24851895	2660	2660	2660	2660	0
434	20240417	120900	24851895	2660	2660	2660	2660	0
435	20240417	120800	24851895	2660	2660	2660	2660	0
436	20240417	120700	24851895	2660	2660	2660	2660	0
437	20240417	120600	24851895	2660	2660	2660	2660	0
438	20240417	120500	24851895	2660	2660	2660	2660	0
439	20240417	120400	24851895	2660	2660	2660	2660	0
440	20240417	120300	24851895	2660	2660	2660	2660	0
441	20240417	120200	24851895	2660	2660	2660	2660	0
442	20240417	120100	24851895	2660	2660	2660	2660	0
443	20240417	120000	24851895	2660	2660	2660	2660	0
444	20240417	115900	24851895	2660	2660	2660	2660	0
445	20240417	115800	24851895	2660	2660	2660	2660	0
446	20240417	115700	24851895	2660	2660	2660	2660	0
447	20240417	115600	24851895	2660	2660	2660	2660	0
448	20240417	115500	24851895	2660	2660	2660	2660	0
449	20240417	115400	24851895	2660	2660	2660	2660	0
450	20240417	115300	24851895	2660	2660	2660	2660	0
451	20240417	115200	24851895	2660	2660	2660	2660	0
452	20240417	115100	24851895	2660	2660	2660	2660	30
453	20240417	115000	24772095	2665	2665	2665	2665	0
454	20240417	114900	24772095	2665	2665	2665	2665	0
455	20240417	114800	24772095	2665	2665	2665	2665	0
456	20240417	114700	24772095	2665	2665	2665	2665	0
457	20240417	114600	24772095	2665	2665	2665	2665	0
458	20240417	114500	24772095	2665	2665	2665	2665	0
459	20240417	114400	24772095	2665	2665	2665	2665	0
460	20240417	114300	24772095	2665	2665	2665	2665	0
461	20240417	114200	24772095	2665	2665	2665	2665	0
462	20240417	114100	24772095	2665	2665	2665	2665	0
463	20240417	114000	24772095	2665	2665	2665	2665	0
464	20240417	113900	24772095	2665	2665	2665	2665	0
465	20240417	113800	24772095	2665	2665	2665	2665	0
466	20240417	113700	24772095	2665	2665	2665	2665	0
467	20240417	113600	24772095	2665	2665	2665	2665	0
468	20240417	113500	24772095	2665	2665	2665	2665	0
469	20240417	113400	24772095	2665	2665	2665	2665	0
470	20240417	113300	24772095	2665	2665	2665	2665	0
471	20240417	113200	24772095	2665	2665	2665	2665	0
472	20240417	113100	24772095	2665	2665	2665	2665	0
473	20240417	113000	24772095	2665	2665	2665	2665	0
474	20240417	112900	24772095	2665	2665	2665	2665	1
475	20240417	112800	24769430	2665	2665	2665	2665	10
476	20240417	112700	24742780	2660	2660	2660	2660	0
477	20240417	112600	24742780	2660	2660	2660	2660	0
478	20240417	112500	24742780	2660	2660	2660	2660	0
479	20240417	112400	24742780	2660	2660	2660	2660	0
480	20240417	112300	24742780	2660	2660	2660	2660	0
481	20240417	112200	24742780	2660	2660	2660	2660	0
482	20240417	112100	24742780	2660	2660	2660	2660	0
483	20240417	112000	24742780	2660	2660	2660	2660	0
484	20240417	111900	24742780	2660	2660	2660	2660	500
485	20240417	111800	23412780	2660	2660	2660	2660	200
486	20240417	111700	22880780	2665	2665	2665	2665	0
487	20240417	111600	22880780	2665	2665	2665	2665	13
488	20240417	111500	22846135	2660	2660	2660	2660	300
489	20240417	111400	22048135	2665	2665	2665	2665	1
490	20240417	111300	22045470	2660	2660	2660	2660	0
491	20240417	111200	22045470	2660	2660	2660	2660	0
492	20240417	111100	22045470	2660	2660	2660	2660	0
493	20240417	111000	22045470	2660	2660	2660	2660	0
494	20240417	110900	22045470	2660	2660	2660	2660	0
495	20240417	110800	22045470	2660	2660	2660	2660	0
496	20240417	110700	22045470	2660	2660	2660	2660	0
497	20240417	110600	22045470	2660	2660	2660	2660	0
498	20240417	110500	22045470	2660	2660	2660	2660	0
499	20240417	110400	22045470	2660	2660	2660	2660	268
500	20240417	110300	21332590	2660	2660	2660	2660	0
501	20240417	110200	21332590	2660	2660	2660	2660	0
502	20240417	110100	21332590	2660	2660	2660	2660	0
503	20240417	110000	21332590	2660	2660	2660	2660	0
504	20240417	105900	21332590	2660	2660	2660	2660	0
505	20240417	105800	21332590	2660	2660	2660	2660	0
506	20240417	105700	21332590	2660	2660	2660	2660	0
507	20240417	105600	21332590	2660	2660	2660	2660	9
508	20240417	105500	21308650	2655	2655	2655	2655	0
509	20240417	105400	21308650	2655	2655	2655	2655	0
510	20240417	105300	21308650	2655	2655	2655	2655	100
511	20240417	105200	21043150	2655	2655	2655	2655	0
512	20240417	105100	21043150	2655	2655	2655	2655	0
513	20240417	105000	21043150	2655	2655	2655	2655	0
514	20240417	104900	21043150	2655	2655	2655	2655	0
515	20240417	104800	21043150	2655	2655	2655	2655	0
516	20240417	104700	21043150	2655	2655	2655	2655	0
517	20240417	104600	21043150	2655	2655	2655	2655	0
518	20240417	104500	21043150	2655	2655	2655	2655	0
519	20240417	104400	21043150	2655	2655	2655	2655	0
520	20240417	104300	21043150	2655	2655	2655	2655	0
521	20240417	104200	21043150	2655	2655	2655	2655	0
522	20240417	104100	21043150	2655	2655	2655	2655	0
523	20240417	104000	21043150	2655	2655	2655	2655	0
524	20240417	103900	21043150	2655	2655	2655	2655	0
525	20240417	103800	21043150	2655	2655	2655	2655	0
526	20240417	103700	21043150	2655	2655	2655	2655	0
527	20240417	103600	21043150	2655	2655	2655	2655	0
528	20240417	103500	21043150	2655	2655	2655	2655	0
529	20240417	103400	21043150	2655	2655	2655	2655	0
530	20240417	103300	21043150	2655	2655	2655	2655	0
531	20240417	103200	21043150	2655	2655	2655	2655	0
532	20240417	103100	21043150	2655	2655	2655	2655	0
533	20240417	103000	21043150	2655	2655	2655	2655	0
534	20240417	102900	21043150	2655	2655	2655	2655	0
535	20240417	102800	21043150	2655	2650	2655	2650	53
536	20240417	102700	20902650	2650	2650	2650	2650	3
537	20240417	102600	20894700	2650	2650	2650	2650	0
538	20240417	102500	20894700	2650	2645	2650	2645	23
539	20240417	102400	20833790	2645	2645	2645	2645	0
540	20240417	102300	20833790	2645	2645	2645	2645	0
541	20240417	102200	20833790	2645	2645	2645	2645	0
542	20240417	102100	20833790	2645	2645	2645	2645	0
543	20240417	102000	20833790	2645	2645	2645	2645	84
544	20240417	101900	20611610	2645	2645	2645	2645	0
545	20240417	101800	20611610	2645	2645	2645	2645	80
546	20240417	101700	20400010	2650	2650	2650	2650	0
547	20240417	101600	20400010	2650	2650	2650	2650	0
548	20240417	101500	20400010	2650	2650	2650	2650	10
549	20240417	101400	20373510	2650	2650	2650	2650	8
550	20240417	101300	20352310	2655	2655	2655	2655	10
551	20240417	101200	20325760	2660	2660	2660	2660	0
552	20240417	101100	20325760	2660	2660	2660	2660	0
553	20240417	101000	20325760	2660	2640	2660	2635	381
554	20240417	100900	19318025	2610	2610	2610	2610	0
555	20240417	100800	19318025	2610	2610	2610	2610	0
556	20240417	100700	19318025	2610	2610	2610	2610	0
557	20240417	100600	19318025	2610	2610	2610	2610	0
558	20240417	100500	19318025	2610	2635	2635	2610	1540
559	20240417	100400	15272280	2635	2635	2635	2635	0
560	20240417	100300	15272280	2635	2635	2635	2635	49
561	20240417	100200	15143165	2640	2640	2640	2640	848
562	20240417	100100	12904445	2640	2640	2640	2640	2
563	20240417	100000	12899165	2640	2640	2640	2640	0
564	20240417	095900	12899165	2640	2640	2640	2640	0
565	20240417	095800	12899165	2640	2640	2640	2640	0
566	20240417	095700	12899165	2640	2640	2640	2640	0
567	20240417	095600	12899165	2640	2640	2640	2640	0
568	20240417	095500	12899165	2640	2640	2640	2640	0
569	20240417	095400	12899165	2640	2640	2640	2640	14
570	20240417	095300	12862205	2640	2640	2640	2640	0
571	20240417	095200	12862205	2640	2640	2640	2640	2
572	20240417	095100	12856925	2640	2640	2640	2640	0
573	20240417	095000	12856925	2640	2640	2640	2640	0
574	20240417	094900	12856925	2640	2640	2640	2640	4
575	20240417	094800	12846365	2640	2640	2640	2640	0
576	20240417	094700	12846365	2640	2640	2640	2640	10
577	20240417	094600	12819965	2635	2635	2635	2635	197
578	20240417	094500	12300870	2635	2635	2635	2635	4
579	20240417	094400	12290330	2640	2640	2640	2640	0
580	20240417	094300	12290330	2640	2640	2640	2640	1
581	20240417	094200	12287690	2640	2640	2640	2640	15
582	20240417	094100	12248090	2640	2640	2640	2640	0
583	20240417	094000	12248090	2640	2640	2640	2640	0
584	20240417	093900	12248090	2640	2640	2640	2640	210
585	20240417	093800	11693690	2640	2640	2640	2640	0
586	20240417	093700	11693690	2640	2640	2640	2640	0
587	20240417	093600	11693690	2640	2640	2640	2640	0
588	20240417	093500	11693690	2640	2640	2640	2640	0
589	20240417	093400	11693690	2640	2640	2640	2640	15
590	20240417	093300	11654090	2640	2640	2640	2640	0
591	20240417	093200	11654090	2640	2640	2640	2640	0
592	20240417	093100	11654090	2640	2640	2640	2640	0
593	20240417	093000	11654090	2640	2640	2640	2640	0
594	20240417	092900	11654090	2640	2640	2640	2640	0
595	20240417	092800	11654090	2640	2640	2640	2640	0
596	20240417	092700	11654090	2640	2640	2640	2640	1
597	20240417	092600	11651450	2640	2640	2640	2640	0
598	20240417	092500	11651450	2640	2640	2640	2640	9
599	20240417	092400	11627690	2635	2635	2635	2635	0
600	20240417	092300	11627690	2635	2635	2635	2635	0
601	20240417	092200	11627690	2635	2635	2635	2635	0
602	20240417	092100	11627690	2635	2635	2635	2635	856
603	20240417	092000	9372130	2625	2625	2625	2625	73
604	20240417	091900	9180505	2620	2620	2620	2620	22
605	20240417	091800	9122865	2615	2615	2615	2615	0
606	20240417	091700	9122865	2615	2615	2615	2615	0
607	20240417	091600	9122865	2615	2615	2615	2615	0
608	20240417	091500	9122865	2615	2615	2615	2615	2
609	20240417	091400	9117635	2605	2605	2605	2605	0
610	20240417	091300	9117635	2605	2615	2615	2605	1655
611	20240417	091200	4801525	2665	2665	2665	2665	0
612	20240417	091100	4801525	2665	2640	2665	2600	1489
613	20240417	091000	898810	2670	2670	2670	2670	0
614	20240417	090900	898810	2670	2670	2670	2670	0
615	20240417	090800	898810	2670	2670	2670	2670	0
616	20240417	090700	898810	2670	2670	2670	2670	0
617	20240417	090600	898810	2670	2670	2670	2670	0
618	20240417	090500	898810	2670	2670	2670	2670	0
619	20240417	090400	898810	2670	2670	2670	2670	5
620	20240417	090300	885460	2680	2680	2680	2680	0
621	20240417	090200	885460	2680	2680	2680	2680	0
622	20240417	090100	885460	2680	2680	2680	2680	100
623	20240417	090000	617460	2680	2605	2680	2605	237