KissMeData/169330/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	200800	12730485	2820	2820	2820	2820	100
3	20240417	200700	12730485	2820	2820	2820	2820	0
4	20240417	200600	12730485	2820	2820	2820	2820	0
5	20240417	200500	12730485	2820	2820	2820	2820	0
6	20240417	200400	12730485	2820	2820	2820	2820	0
7	20240417	200300	12730485	2820	2820	2820	2820	0
8	20240417	200200	12730485	2820	2820	2820	2820	0
9	20240417	200100	12730485	2820	2820	2820	2820	0
10	20240417	200000	12730485	2820	2820	2820	2820	0
11	20240417	195900	12730485	2820	2820	2820	2820	0
12	20240417	195800	12730485	2820	2820	2820	2820	0
13	20240417	195700	12730485	2820	2820	2820	2820	0
14	20240417	195600	12730485	2820	2820	2820	2820	0
15	20240417	195500	12730485	2820	2820	2820	2820	0
16	20240417	195400	12730485	2820	2820	2820	2820	0
17	20240417	195300	12730485	2820	2820	2820	2820	0
18	20240417	195200	12730485	2820	2820	2820	2820	0
19	20240417	195100	12730485	2820	2820	2820	2820	0
20	20240417	195000	12730485	2820	2820	2820	2820	0
21	20240417	194900	12730485	2820	2820	2820	2820	0
22	20240417	194800	12730485	2820	2820	2820	2820	0
23	20240417	194700	12730485	2820	2820	2820	2820	0
24	20240417	194600	12730485	2820	2820	2820	2820	0
25	20240417	194500	12730485	2820	2820	2820	2820	0
26	20240417	194400	12730485	2820	2820	2820	2820	0
27	20240417	194300	12730485	2820	2820	2820	2820	0
28	20240417	194200	12730485	2820	2820	2820	2820	0
29	20240417	194100	12730485	2820	2820	2820	2820	0
30	20240417	194000	12730485	2820	2820	2820	2820	0
31	20240417	193900	12730485	2820	2820	2820	2820	0
32	20240417	193800	12730485	2820	2820	2820	2820	100
33	20240417	193700	12730485	2820	2820	2820	2820	0
34	20240417	193600	12730485	2820	2820	2820	2820	0
35	20240417	193500	12730485	2820	2820	2820	2820	0
36	20240417	193400	12730485	2820	2820	2820	2820	0
37	20240417	193300	12730485	2820	2820	2820	2820	0
38	20240417	193200	12730485	2820	2820	2820	2820	0
39	20240417	193100	12730485	2820	2820	2820	2820	0
40	20240417	193000	12730485	2820	2820	2820	2820	0
41	20240417	192900	12730485	2820	2820	2820	2820	0
42	20240417	192800	12730485	2820	2820	2820	2820	0
43	20240417	192700	12730485	2820	2820	2820	2820	0
44	20240417	192600	12730485	2820	2820	2820	2820	0
45	20240417	192500	12730485	2820	2820	2820	2820	0
46	20240417	192400	12730485	2820	2820	2820	2820	0
47	20240417	192300	12730485	2820	2820	2820	2820	0
48	20240417	192200	12730485	2820	2820	2820	2820	0
49	20240417	192100	12730485	2820	2820	2820	2820	0
50	20240417	192000	12730485	2820	2820	2820	2820	0
51	20240417	191900	12730485	2820	2820	2820	2820	0
52	20240417	191800	12730485	2820	2820	2820	2820	0
53	20240417	191700	12730485	2820	2820	2820	2820	0
54	20240417	191600	12730485	2820	2820	2820	2820	0
55	20240417	191500	12730485	2820	2820	2820	2820	0
56	20240417	191400	12730485	2820	2820	2820	2820	0
57	20240417	191300	12730485	2820	2820	2820	2820	0
58	20240417	191200	12730485	2820	2820	2820	2820	0
59	20240417	191100	12730485	2820	2820	2820	2820	0
60	20240417	191000	12730485	2820	2820	2820	2820	0
61	20240417	190900	12730485	2820	2820	2820	2820	0
62	20240417	190800	12730485	2820	2820	2820	2820	100
63	20240417	190700	12730485	2820	2820	2820	2820	0
64	20240417	190600	12730485	2820	2820	2820	2820	0
65	20240417	190500	12730485	2820	2820	2820	2820	0
66	20240417	190400	12730485	2820	2820	2820	2820	0
67	20240417	190300	12730485	2820	2820	2820	2820	0
68	20240417	190200	12730485	2820	2820	2820	2820	0
69	20240417	190100	12730485	2820	2820	2820	2820	0
70	20240417	190000	12730485	2820	2820	2820	2820	0
71	20240417	185900	12730485	2820	2820	2820	2820	0
72	20240417	185800	12730485	2820	2820	2820	2820	0
73	20240417	185700	12730485	2820	2820	2820	2820	0
74	20240417	185600	12730485	2820	2820	2820	2820	0
75	20240417	185500	12730485	2820	2820	2820	2820	0
76	20240417	185400	12730485	2820	2820	2820	2820	0
77	20240417	185300	12730485	2820	2820	2820	2820	0
78	20240417	185200	12730485	2820	2820	2820	2820	0
79	20240417	185100	12730485	2820	2820	2820	2820	0
80	20240417	185000	12730485	2820	2820	2820	2820	0
81	20240417	184900	12730485	2820	2820	2820	2820	0
82	20240417	184800	12730485	2820	2820	2820	2820	0
83	20240417	184700	12730485	2820	2820	2820	2820	0
84	20240417	184600	12730485	2820	2820	2820	2820	0
85	20240417	184500	12730485	2820	2820	2820	2820	0
86	20240417	184400	12730485	2820	2820	2820	2820	0
87	20240417	184300	12730485	2820	2820	2820	2820	0
88	20240417	184200	12730485	2820	2820	2820	2820	0
89	20240417	184100	12730485	2820	2820	2820	2820	0
90	20240417	184000	12730485	2820	2820	2820	2820	0
91	20240417	183900	12730485	2820	2820	2820	2820	0
92	20240417	183800	12730485	2820	2820	2820	2820	100
93	20240417	183700	12730485	2820	2820	2820	2820	0
94	20240417	183600	12730485	2820	2820	2820	2820	0
95	20240417	183500	12730485	2820	2820	2820	2820	0
96	20240417	183400	12730485	2820	2820	2820	2820	0
97	20240417	183300	12730485	2820	2820	2820	2820	0
98	20240417	183200	12730485	2820	2820	2820	2820	0
99	20240417	183100	12730485	2820	2820	2820	2820	0
100	20240417	183000	12730485	2820	2820	2820	2820	0
101	20240417	182900	12730485	2820	2820	2820	2820	0
102	20240417	182800	12730485	2820	2820	2820	2820	0
103	20240417	182700	12730485	2820	2820	2820	2820	0
104	20240417	182600	12730485	2820	2820	2820	2820	0
105	20240417	182500	12730485	2820	2820	2820	2820	0
106	20240417	182400	12730485	2820	2820	2820	2820	0
107	20240417	182300	12730485	2820	2820	2820	2820	0
108	20240417	182200	12730485	2820	2820	2820	2820	0
109	20240417	182100	12730485	2820	2820	2820	2820	0
110	20240417	182000	12730485	2820	2820	2820	2820	0
111	20240417	181900	12730485	2820	2820	2820	2820	0
112	20240417	181800	12730485	2820	2820	2820	2820	0
113	20240417	181700	12730485	2820	2820	2820	2820	0
114	20240417	181600	12730485	2820	2820	2820	2820	0
115	20240417	181500	12730485	2820	2820	2820	2820	0
116	20240417	181400	12730485	2820	2820	2820	2820	0
117	20240417	181300	12730485	2820	2820	2820	2820	0
118	20240417	181200	12730485	2820	2820	2820	2820	0
119	20240417	181100	12730485	2820	2820	2820	2820	0
120	20240417	181000	12730485	2820	2820	2820	2820	0
121	20240417	180900	12730485	2820	2820	2820	2820	0
122	20240417	180800	12730485	2820	2820	2820	2820	100
123	20240417	180700	12730485	2820	2820	2820	2820	0
124	20240417	180600	12730485	2820	2820	2820	2820	0
125	20240417	180500	12730485	2820	2820	2820	2820	0
126	20240417	180400	12730485	2820	2820	2820	2820	0
127	20240417	180300	12730485	2820	2820	2820	2820	0
128	20240417	180200	12730485	2820	2820	2820	2820	0
129	20240417	180100	12730485	2820	2820	2820	2820	0
130	20240417	180000	12730485	2820	2820	2820	2820	0
131	20240417	175900	12730485	2820	2820	2820	2820	0
132	20240417	175800	12730485	2820	2820	2820	2820	0
133	20240417	175700	12730485	2820	2820	2820	2820	0
134	20240417	175600	12730485	2820	2820	2820	2820	0
135	20240417	175500	12730485	2820	2820	2820	2820	0
136	20240417	175400	12730485	2820	2820	2820	2820	0
137	20240417	175300	12730485	2820	2820	2820	2820	0
138	20240417	175200	12730485	2820	2820	2820	2820	0
139	20240417	175100	12730485	2820	2820	2820	2820	0
140	20240417	175000	12730485	2820	2820	2820	2820	0
141	20240417	174900	12730485	2820	2820	2820	2820	0
142	20240417	174800	12730485	2820	2820	2820	2820	0
143	20240417	174700	12730485	2820	2820	2820	2820	0
144	20240417	174600	12730485	2820	2820	2820	2820	0
145	20240417	174500	12730485	2820	2820	2820	2820	0
146	20240417	174400	12730485	2820	2820	2820	2820	0
147	20240417	174300	12730485	2820	2820	2820	2820	0
148	20240417	174200	12730485	2820	2820	2820	2820	0
149	20240417	174100	12730485	2820	2820	2820	2820	0
150	20240417	174000	12730485	2820	2820	2820	2820	0
151	20240417	173900	12730485	2820	2820	2820	2820	0
152	20240417	173800	12730485	2820	2820	2820	2820	100
153	20240417	173700	12730485	2820	2820	2820	2820	0
154	20240417	173600	12730485	2820	2820	2820	2820	0
155	20240417	173500	12730485	2820	2820	2820	2820	0
156	20240417	173400	12730485	2820	2820	2820	2820	0
157	20240417	173300	12730485	2820	2820	2820	2820	0
158	20240417	173200	12730485	2820	2820	2820	2820	0
159	20240417	173100	12730485	2820	2820	2820	2820	0
160	20240417	173000	12730485	2820	2820	2820	2820	0
161	20240417	172900	12730485	2820	2820	2820	2820	0
162	20240417	172800	12730485	2820	2820	2820	2820	0
163	20240417	172700	12730485	2820	2820	2820	2820	0
164	20240417	172600	12730485	2820	2820	2820	2820	0
165	20240417	172500	12730485	2820	2820	2820	2820	0
166	20240417	172400	12730485	2820	2820	2820	2820	0
167	20240417	172300	12730485	2820	2820	2820	2820	0
168	20240417	172200	12730485	2820	2820	2820	2820	0
169	20240417	172100	12730485	2820	2820	2820	2820	0
170	20240417	172000	12730485	2820	2820	2820	2820	0
171	20240417	171900	12730485	2820	2820	2820	2820	0
172	20240417	171800	12730485	2820	2820	2820	2820	0
173	20240417	171700	12730485	2820	2820	2820	2820	0
174	20240417	171600	12730485	2820	2820	2820	2820	0
175	20240417	171500	12730485	2820	2820	2820	2820	0
176	20240417	171400	12730485	2820	2820	2820	2820	0
177	20240417	171300	12730485	2820	2820	2820	2820	0
178	20240417	171200	12730485	2820	2820	2820	2820	0
179	20240417	171100	12730485	2820	2820	2820	2820	0
180	20240417	171000	12730485	2820	2820	2820	2820	0
181	20240417	170900	12730485	2820	2820	2820	2820	0
182	20240417	170800	12730485	2820	2820	2820	2820	100
183	20240417	170700	12730485	2820	2820	2820	2820	0
184	20240417	170600	12730485	2820	2820	2820	2820	0
185	20240417	170500	12730485	2820	2820	2820	2820	0
186	20240417	170400	12730485	2820	2820	2820	2820	0
187	20240417	170300	12730485	2820	2820	2820	2820	0
188	20240417	170200	12730485	2820	2820	2820	2820	0
189	20240417	170100	12730485	2820	2820	2820	2820	0
190	20240417	170000	12730485	2820	2820	2820	2820	0
191	20240417	165900	12730485	2820	2820	2820	2820	0
192	20240417	165800	12730485	2820	2820	2820	2820	0
193	20240417	165700	12730485	2820	2820	2820	2820	0
194	20240417	165600	12730485	2820	2820	2820	2820	0
195	20240417	165500	12730485	2820	2820	2820	2820	0
196	20240417	165400	12730485	2820	2820	2820	2820	0
197	20240417	165300	12730485	2820	2820	2820	2820	0
198	20240417	165200	12730485	2820	2820	2820	2820	0
199	20240417	165100	12730485	2820	2820	2820	2820	0
200	20240417	165000	12730485	2820	2820	2820	2820	0
201	20240417	164900	12730485	2820	2820	2820	2820	0
202	20240417	164800	12730485	2820	2820	2820	2820	0
203	20240417	164700	12730485	2820	2820	2820	2820	0
204	20240417	164600	12730485	2820	2820	2820	2820	0
205	20240417	164500	12730485	2820	2820	2820	2820	0
206	20240417	164400	12730485	2820	2820	2820	2820	0
207	20240417	164300	12730485	2820	2820	2820	2820	0
208	20240417	164200	12730485	2820	2820	2820	2820	0
209	20240417	164100	12730485	2820	2820	2820	2820	0
210	20240417	164000	12730485	2820	2820	2820	2820	0
211	20240417	163900	12730485	2820	2820	2820	2820	0
212	20240417	163800	12730485	2820	2820	2820	2820	100
213	20240417	163700	12730485	2820	2820	2820	2820	0
214	20240417	163600	12730485	2820	2820	2820	2820	0
215	20240417	163500	12730485	2820	2820	2820	2820	0
216	20240417	163400	12730485	2820	2820	2820	2820	0
217	20240417	163300	12730485	2820	2820	2820	2820	0
218	20240417	163200	12730485	2820	2820	2820	2820	0
219	20240417	163100	12730485	2820	2820	2820	2820	0
220	20240417	163000	12730485	2820	2820	2820	2820	0
221	20240417	162900	12730485	2820	2820	2820	2820	0
222	20240417	162800	12730485	2820	2820	2820	2820	0
223	20240417	162700	12730485	2820	2820	2820	2820	0
224	20240417	162600	12730485	2820	2820	2820	2820	0
225	20240417	162500	12730485	2820	2820	2820	2820	0
226	20240417	162400	12730485	2820	2820	2820	2820	0
227	20240417	162300	12730485	2820	2820	2820	2820	0
228	20240417	162200	12730485	2820	2820	2820	2820	0
229	20240417	162100	12730485	2820	2820	2820	2820	0
230	20240417	162000	12730485	2820	2820	2820	2820	0
231	20240417	161900	12730485	2820	2820	2820	2820	0
232	20240417	161800	12730485	2820	2820	2820	2820	0
233	20240417	161700	12730485	2820	2820	2820	2820	0
234	20240417	161600	12730485	2820	2820	2820	2820	0
235	20240417	161500	12730485	2820	2820	2820	2820	0
236	20240417	161400	12730485	2820	2820	2820	2820	0
237	20240417	161300	12730485	2820	2820	2820	2820	0
238	20240417	161200	12730485	2820	2820	2820	2820	0
239	20240417	161100	12730485	2820	2820	2820	2820	0
240	20240417	161000	12730485	2820	2820	2820	2820	0
241	20240417	160900	12730485	2820	2820	2820	2820	0
242	20240417	160800	12730485	2820	2820	2820	2820	100
243	20240417	160700	12730485	2820	2820	2820	2820	0
244	20240417	160600	12730485	2820	2820	2820	2820	0
245	20240417	160500	12730485	2820	2820	2820	2820	0
246	20240417	160400	12730485	2820	2820	2820	2820	0
247	20240417	160300	12730485	2820	2820	2820	2820	0
248	20240417	160200	12730485	2820	2820	2820	2820	0
249	20240417	160100	12730485	2820	2820	2820	2820	0
250	20240417	160000	12730485	2820	2820	2820	2820	0
251	20240417	155900	12730485	2820	2820	2820	2820	0
252	20240417	155800	12730485	2820	2820	2820	2820	0
253	20240417	155700	12730485	2820	2820	2820	2820	0
254	20240417	155600	12730485	2820	2820	2820	2820	0
255	20240417	155500	12730485	2820	2820	2820	2820	0
256	20240417	155400	12730485	2820	2820	2820	2820	0
257	20240417	155300	12730485	2820	2820	2820	2820	0
258	20240417	155200	12730485	2820	2820	2820	2820	0
259	20240417	155100	12730485	2820	2820	2820	2820	0
260	20240417	155000	12730485	2820	2820	2820	2820	0
261	20240417	154900	12730485	2820	2820	2820	2820	0
262	20240417	154800	12730485	2820	2820	2820	2820	0
263	20240417	154700	12730485	2820	2820	2820	2820	0
264	20240417	154600	12730485	2820	2820	2820	2820	0
265	20240417	154500	12730485	2820	2820	2820	2820	0
266	20240417	154400	12730485	2820	2820	2820	2820	0
267	20240417	154300	12730485	2820	2820	2820	2820	0
268	20240417	154200	12730485	2820	2820	2820	2820	0
269	20240417	154100	12730485	2820	2820	2820	2820	0
270	20240417	154000	12730485	2820	2820	2820	2820	0
271	20240417	153900	12730485	2820	2820	2820	2820	0
272	20240417	153800	12730485	2820	2820	2820	2820	100
273	20240417	153700	12730485	2820	2820	2820	2820	0
274	20240417	153600	12730485	2820	2820	2820	2820	0
275	20240417	153500	12730485	2820	2820	2820	2820	0
276	20240417	153400	12730485	2820	2820	2820	2820	0
277	20240417	153300	12730485	2820	2820	2820	2820	0
278	20240417	153200	12730485	2820	2820	2820	2820	0
279	20240417	153100	12730485	2820	2820	2820	2820	0
280	20240417	153000	12730485	2820	2820	2820	2820	100
281	20240417	152900	12448485	2825	2825	2825	2825	0
282	20240417	152800	12448485	2825	2825	2825	2825	0
283	20240417	152700	12448485	2825	2825	2825	2825	0
284	20240417	152600	12448485	2825	2825	2825	2825	0
285	20240417	152500	12448485	2825	2825	2825	2825	0
286	20240417	152400	12448485	2825	2825	2825	2825	0
287	20240417	152300	12448485	2825	2825	2825	2825	0
288	20240417	152200	12448485	2825	2825	2825	2825	0
289	20240417	152100	12448485	2825	2825	2825	2825	0
290	20240417	152000	12448485	2825	2825	2825	2825	0
291	20240417	151900	12448485	2825	2825	2825	2825	600
292	20240417	151800	10753485	2825	2825	2825	2825	0
293	20240417	151700	10753485	2825	2825	2825	2825	0
294	20240417	151600	10753485	2825	2825	2825	2825	0
295	20240417	151500	10753485	2825	2825	2825	2825	0
296	20240417	151400	10753485	2825	2825	2825	2825	0
297	20240417	151300	10753485	2825	2825	2825	2825	0
298	20240417	151200	10753485	2825	2825	2825	2825	0
299	20240417	151100	10753485	2825	2825	2825	2825	0
300	20240417	151000	10753485	2825	2825	2825	2825	0
301	20240417	150900	10753485	2825	2825	2825	2825	0
302	20240417	150800	10753485	2825	2825	2825	2825	0
303	20240417	150700	10753485	2825	2825	2825	2825	0
304	20240417	150600	10753485	2825	2825	2825	2825	5
305	20240417	150500	10739360	2820	2820	2820	2820	0
306	20240417	150400	10739360	2820	2820	2820	2820	0
307	20240417	150300	10739360	2820	2820	2820	2820	0
308	20240417	150200	10739360	2820	2820	2820	2820	0
309	20240417	150100	10739360	2820	2820	2820	2820	0
310	20240417	150000	10739360	2820	2820	2820	2820	0
311	20240417	145900	10739360	2820	2820	2820	2820	0
312	20240417	145800	10739360	2820	2820	2820	2820	0
313	20240417	145700	10739360	2820	2820	2820	2820	0
314	20240417	145600	10739360	2820	2820	2820	2820	0
315	20240417	145500	10739360	2820	2820	2820	2820	61
316	20240417	145400	10567340	2820	2820	2820	2820	0
317	20240417	145300	10567340	2820	2820	2820	2820	0
318	20240417	145200	10567340	2820	2820	2820	2820	0
319	20240417	145100	10567340	2820	2820	2820	2820	0
320	20240417	145000	10567340	2820	2820	2820	2820	0
321	20240417	144900	10567340	2820	2820	2820	2820	0
322	20240417	144800	10567340	2820	2820	2820	2820	0
323	20240417	144700	10567340	2820	2820	2820	2820	0
324	20240417	144600	10567340	2820	2820	2820	2820	0
325	20240417	144500	10567340	2820	2820	2820	2820	12
326	20240417	144400	10533500	2825	2825	2825	2825	1
327	20240417	144300	10530675	2820	2820	2820	2820	0
328	20240417	144200	10530675	2820	2820	2820	2820	0
329	20240417	144100	10530675	2820	2820	2820	2820	0
330	20240417	144000	10530675	2820	2820	2820	2820	0
331	20240417	143900	10530675	2820	2820	2820	2820	0
332	20240417	143800	10530675	2820	2820	2820	2820	0
333	20240417	143700	10530675	2820	2820	2820	2820	0
334	20240417	143600	10530675	2820	2820	2820	2820	0
335	20240417	143500	10530675	2820	2820	2820	2820	0
336	20240417	143400	10530675	2820	2820	2820	2820	0
337	20240417	143300	10530675	2820	2820	2820	2820	0
338	20240417	143200	10530675	2820	2820	2820	2820	0
339	20240417	143100	10530675	2820	2820	2820	2820	0
340	20240417	143000	10530675	2820	2820	2820	2820	0
341	20240417	142900	10530675	2820	2820	2820	2820	0
342	20240417	142800	10530675	2820	2820	2820	2820	12
343	20240417	142700	10496835	2825	2825	2825	2825	0
344	20240417	142600	10496835	2825	2825	2825	2825	0
345	20240417	142500	10496835	2825	2825	2825	2825	0
346	20240417	142400	10496835	2825	2825	2825	2825	0
347	20240417	142300	10496835	2825	2825	2825	2825	0
348	20240417	142200	10496835	2825	2825	2825	2825	0
349	20240417	142100	10496835	2825	2825	2825	2825	40
350	20240417	142000	10383835	2820	2820	2820	2820	0
351	20240417	141900	10383835	2820	2820	2820	2820	0
352	20240417	141800	10383835	2820	2820	2820	2820	0
353	20240417	141700	10383835	2820	2820	2820	2820	0
354	20240417	141600	10383835	2820	2820	2820	2820	0
355	20240417	141500	10383835	2820	2820	2820	2820	0
356	20240417	141400	10383835	2820	2820	2820	2820	0
357	20240417	141300	10383835	2820	2820	2820	2820	0
358	20240417	141200	10383835	2820	2820	2820	2820	0
359	20240417	141100	10383835	2820	2820	2820	2820	12
360	20240417	141000	10349995	2825	2825	2825	2825	0
361	20240417	140900	10349995	2825	2825	2825	2825	0
362	20240417	140800	10349995	2825	2825	2825	2825	0
363	20240417	140700	10349995	2825	2825	2825	2825	0
364	20240417	140600	10349995	2825	2825	2825	2825	0
365	20240417	140500	10349995	2825	2825	2825	2825	6
366	20240417	140400	10333045	2825	2825	2825	2825	3
367	20240417	140300	10324570	2825	2825	2825	2825	2
368	20240417	140200	10318920	2820	2820	2820	2820	0
369	20240417	140100	10318920	2820	2820	2820	2820	0
370	20240417	140000	10318920	2820	2820	2820	2820	0
371	20240417	135900	10318920	2820	2820	2820	2820	0
372	20240417	135800	10318920	2820	2820	2820	2820	0
373	20240417	135700	10318920	2820	2820	2820	2820	0
374	20240417	135600	10318920	2820	2820	2820	2820	0
375	20240417	135500	10318920	2820	2820	2820	2820	22
376	20240417	135400	10256880	2820	2820	2820	2820	12
377	20240417	135300	10223040	2825	2825	2825	2825	0
378	20240417	135200	10223040	2825	2825	2825	2825	0
379	20240417	135100	10223040	2825	2825	2825	2825	0
380	20240417	135000	10223040	2825	2825	2825	2825	0
381	20240417	134900	10223040	2825	2825	2825	2825	0
382	20240417	134800	10223040	2825	2825	2825	2825	0
383	20240417	134700	10223040	2825	2825	2825	2825	0
384	20240417	134600	10223040	2825	2825	2825	2825	0
385	20240417	134500	10223040	2825	2825	2825	2825	0
386	20240417	134400	10223040	2825	2825	2825	2825	0
387	20240417	134300	10223040	2825	2825	2825	2825	0
388	20240417	134200	10223040	2825	2825	2825	2825	3
389	20240417	134100	10214565	2820	2820	2820	2820	0
390	20240417	134000	10214565	2820	2820	2820	2820	0
391	20240417	133900	10214565	2820	2820	2820	2820	0
392	20240417	133800	10214565	2820	2820	2820	2820	0
393	20240417	133700	10214565	2820	2820	2820	2820	12
394	20240417	133600	10180725	2820	2820	2820	2820	0
395	20240417	133500	10180725	2820	2820	2820	2820	0
396	20240417	133400	10180725	2820	2820	2820	2820	0
397	20240417	133300	10180725	2820	2820	2820	2820	50
398	20240417	133200	10039725	2825	2825	2825	2825	0
399	20240417	133100	10039725	2825	2825	2825	2825	1
400	20240417	133000	10036900	2825	2825	2825	2825	0
401	20240417	132900	10036900	2825	2825	2825	2825	0
402	20240417	132800	10036900	2825	2825	2825	2825	0
403	20240417	132700	10036900	2825	2825	2825	2825	6
404	20240417	132600	10019950	2820	2820	2820	2820	0
405	20240417	132500	10019950	2820	2820	2820	2820	0
406	20240417	132400	10019950	2820	2820	2820	2820	0
407	20240417	132300	10019950	2820	2820	2820	2820	0
408	20240417	132200	10019950	2820	2820	2820	2820	0
409	20240417	132100	10019950	2820	2820	2820	2820	0
410	20240417	132000	10019950	2820	2820	2820	2820	12
411	20240417	131900	9986110	2825	2825	2825	2825	2
412	20240417	131800	9980460	2825	2825	2825	2825	0
413	20240417	131700	9980460	2825	2825	2825	2825	0
414	20240417	131600	9980460	2825	2825	2825	2825	0
415	20240417	131500	9980460	2825	2825	2825	2825	0
416	20240417	131400	9980460	2825	2825	2825	2825	0
417	20240417	131300	9980460	2825	2825	2825	2825	0
418	20240417	131200	9980460	2825	2825	2825	2825	2
419	20240417	131100	9974810	2820	2820	2820	2820	0
420	20240417	131000	9974810	2820	2820	2820	2820	0
421	20240417	130900	9974810	2820	2820	2820	2820	0
422	20240417	130800	9974810	2820	2820	2820	2820	0
423	20240417	130700	9974810	2820	2820	2820	2820	0
424	20240417	130600	9974810	2820	2820	2820	2820	0
425	20240417	130500	9974810	2820	2820	2820	2820	0
426	20240417	130400	9974810	2820	2820	2820	2820	0
427	20240417	130300	9974810	2820	2820	2820	2820	12
428	20240417	130200	9940970	2825	2825	2825	2825	0
429	20240417	130100	9940970	2825	2825	2825	2825	0
430	20240417	130000	9940970	2825	2825	2825	2825	0
431	20240417	125900	9940970	2825	2825	2825	2825	0
432	20240417	125800	9940970	2825	2825	2825	2825	0
433	20240417	125700	9940970	2825	2825	2825	2825	0
434	20240417	125600	9940970	2825	2825	2825	2825	0
435	20240417	125500	9940970	2825	2825	2825	2825	0
436	20240417	125400	9940970	2825	2825	2825	2825	0
437	20240417	125300	9940970	2825	2825	2825	2825	0
438	20240417	125200	9940970	2825	2825	2825	2825	0
439	20240417	125100	9940970	2825	2825	2825	2825	0
440	20240417	125000	9940970	2825	2825	2825	2825	0
441	20240417	124900	9940970	2825	2825	2825	2825	0
442	20240417	124800	9940970	2825	2825	2825	2825	1
443	20240417	124700	9938145	2820	2820	2820	2820	0
444	20240417	124600	9938145	2820	2820	2820	2820	12
445	20240417	124500	9904305	2825	2825	2825	2825	0
446	20240417	124400	9904305	2825	2825	2825	2825	0
447	20240417	124300	9904305	2825	2825	2825	2825	0
448	20240417	124200	9904305	2825	2825	2825	2825	0
449	20240417	124100	9904305	2825	2825	2825	2825	0
450	20240417	124000	9904305	2825	2825	2825	2825	0
451	20240417	123900	9904305	2825	2825	2825	2825	0
452	20240417	123800	9904305	2825	2825	2825	2825	0
453	20240417	123700	9904305	2825	2825	2825	2825	0
454	20240417	123600	9904305	2825	2825	2825	2825	0
455	20240417	123500	9904305	2825	2825	2825	2825	0
456	20240417	123400	9904305	2825	2825	2825	2825	30
457	20240417	123300	9819555	2825	2825	2825	2825	30
458	20240417	123200	9734805	2825	2825	2825	2825	10
459	20240417	123100	9706555	2825	2825	2825	2825	1
460	20240417	123000	9703730	2825	2825	2825	2825	1
461	20240417	122900	9700905	2820	2820	2820	2820	12
462	20240417	122800	9667065	2825	2825	2825	2825	0
463	20240417	122700	9667065	2825	2825	2825	2825	0
464	20240417	122600	9667065	2825	2825	2825	2825	1
465	20240417	122500	9664240	2825	2825	2825	2825	0
466	20240417	122400	9664240	2825	2825	2825	2825	0
467	20240417	122300	9664240	2825	2825	2825	2825	0
468	20240417	122200	9664240	2825	2825	2825	2825	0
469	20240417	122100	9664240	2825	2825	2825	2825	0
470	20240417	122000	9664240	2825	2825	2825	2825	0
471	20240417	121900	9664240	2825	2825	2825	2825	0
472	20240417	121800	9664240	2825	2825	2825	2825	0
473	20240417	121700	9664240	2825	2825	2825	2825	0
474	20240417	121600	9664240	2825	2825	2825	2825	1
475	20240417	121500	9661415	2820	2820	2820	2820	0
476	20240417	121400	9661415	2820	2820	2820	2820	0
477	20240417	121300	9661415	2820	2820	2820	2820	0
478	20240417	121200	9661415	2820	2825	2825	2820	32
479	20240417	121100	9571075	2830	2830	2830	2830	0
480	20240417	121000	9571075	2830	2830	2830	2830	0
481	20240417	120900	9571075	2830	2830	2830	2830	0
482	20240417	120800	9571075	2830	2830	2830	2830	0
483	20240417	120700	9571075	2830	2830	2830	2830	0
484	20240417	120600	9571075	2830	2830	2830	2830	0
485	20240417	120500	9571075	2830	2830	2830	2830	0
486	20240417	120400	9571075	2830	2830	2830	2830	20
487	20240417	120300	9514475	2820	2820	2820	2820	0
488	20240417	120200	9514475	2820	2820	2820	2820	0
489	20240417	120100	9514475	2820	2820	2820	2820	0
490	20240417	120000	9514475	2820	2820	2820	2820	0
491	20240417	115900	9514475	2820	2820	2820	2820	0
492	20240417	115800	9514475	2820	2820	2820	2820	0
493	20240417	115700	9514475	2820	2820	2820	2820	0
494	20240417	115600	9514475	2820	2820	2820	2820	0
495	20240417	115500	9514475	2820	2820	2820	2820	13
496	20240417	115400	9477815	2830	2830	2830	2830	0
497	20240417	115300	9477815	2830	2830	2830	2830	0
498	20240417	115200	9477815	2830	2830	2830	2830	0
499	20240417	115100	9477815	2830	2830	2830	2830	0
500	20240417	115000	9477815	2830	2830	2830	2830	0
501	20240417	114900	9477815	2830	2830	2830	2830	0
502	20240417	114800	9477815	2830	2830	2830	2830	3
503	20240417	114700	9469325	2830	2830	2830	2830	0
504	20240417	114600	9469325	2830	2830	2830	2830	0
505	20240417	114500	9469325	2830	2830	2830	2830	0
506	20240417	114400	9469325	2830	2830	2830	2830	0
507	20240417	114300	9469325	2830	2830	2830	2830	0
508	20240417	114200	9469325	2830	2830	2830	2830	100
509	20240417	114100	9186325	2820	2820	2820	2820	0
510	20240417	114000	9186325	2820	2820	2820	2820	0
511	20240417	113900	9186325	2820	2820	2820	2820	0
512	20240417	113800	9186325	2820	2820	2820	2820	13
513	20240417	113700	9149665	2820	2820	2820	2820	6
514	20240417	113600	9132745	2820	2820	2820	2820	0
515	20240417	113500	9132745	2820	2820	2820	2820	0
516	20240417	113400	9132745	2820	2820	2820	2820	0
517	20240417	113300	9132745	2820	2820	2820	2820	0
518	20240417	113200	9132745	2820	2820	2820	2820	0
519	20240417	113100	9132745	2820	2820	2820	2820	0
520	20240417	113000	9132745	2820	2820	2820	2820	0
521	20240417	112900	9132745	2820	2820	2820	2820	0
522	20240417	112800	9132745	2820	2820	2820	2820	0
523	20240417	112700	9132745	2820	2820	2820	2820	0
524	20240417	112600	9132745	2820	2820	2820	2820	0
525	20240417	112500	9132745	2820	2820	2820	2820	0
526	20240417	112400	9132745	2820	2820	2820	2820	0
527	20240417	112300	9132745	2820	2820	2820	2820	0
528	20240417	112200	9132745	2820	2820	2820	2820	0
529	20240417	112100	9132745	2820	2820	2820	2820	13
530	20240417	112000	9096085	2820	2820	2820	2820	0
531	20240417	111900	9096085	2820	2820	2820	2820	0
532	20240417	111800	9096085	2820	2820	2820	2820	0
533	20240417	111700	9096085	2820	2820	2820	2820	0
534	20240417	111600	9096085	2820	2820	2820	2820	0
535	20240417	111500	9096085	2820	2820	2820	2820	0
536	20240417	111400	9096085	2820	2820	2820	2820	0
537	20240417	111300	9096085	2820	2820	2820	2820	0
538	20240417	111200	9096085	2820	2820	2820	2820	0
539	20240417	111100	9096085	2820	2820	2820	2820	0
540	20240417	111000	9096085	2820	2820	2820	2820	0
541	20240417	110900	9096085	2820	2820	2820	2820	0
542	20240417	110800	9096085	2820	2820	2820	2820	0
543	20240417	110700	9096085	2820	2820	2820	2820	0
544	20240417	110600	9096085	2820	2820	2820	2820	0
545	20240417	110500	9096085	2820	2820	2820	2820	0
546	20240417	110400	9096085	2820	2820	2820	2820	13
547	20240417	110300	9059425	2820	2820	2820	2820	0
548	20240417	110200	9059425	2820	2820	2820	2820	0
549	20240417	110100	9059425	2820	2820	2820	2820	0
550	20240417	110000	9059425	2820	2820	2820	2820	0
551	20240417	105900	9059425	2820	2820	2820	2820	0
552	20240417	105800	9059425	2820	2820	2820	2820	0
553	20240417	105700	9059425	2820	2820	2820	2820	0
554	20240417	105600	9059425	2820	2820	2820	2820	0
555	20240417	105500	9059425	2820	2820	2820	2820	0
556	20240417	105400	9059425	2820	2820	2820	2820	0
557	20240417	105300	9059425	2820	2820	2820	2820	0
558	20240417	105200	9059425	2820	2820	2820	2820	0
559	20240417	105100	9059425	2820	2820	2820	2820	0
560	20240417	105000	9059425	2820	2820	2820	2820	0
561	20240417	104900	9059425	2820	2820	2820	2820	0
562	20240417	104800	9059425	2820	2820	2820	2820	0
563	20240417	104700	9059425	2820	2820	2820	2820	13
564	20240417	104600	9022765	2820	2820	2820	2820	0
565	20240417	104500	9022765	2820	2820	2820	2820	0
566	20240417	104400	9022765	2820	2820	2820	2820	0
567	20240417	104300	9022765	2820	2830	2830	2820	155
568	20240417	104200	8585345	2825	2825	2825	2825	0
569	20240417	104100	8585345	2825	2825	2825	2825	0
570	20240417	104000	8585345	2825	2825	2825	2825	0
571	20240417	103900	8585345	2825	2825	2825	2825	0
572	20240417	103800	8585345	2825	2825	2825	2825	0
573	20240417	103700	8585345	2825	2825	2825	2825	0
574	20240417	103600	8585345	2825	2825	2825	2825	0
575	20240417	103500	8585345	2825	2825	2825	2825	0
576	20240417	103400	8585345	2825	2825	2825	2825	0
577	20240417	103300	8585345	2825	2825	2825	2825	0
578	20240417	103200	8585345	2825	2825	2825	2825	0
579	20240417	103100	8585345	2825	2825	2825	2825	0
580	20240417	103000	8585345	2825	2825	2825	2825	13
581	20240417	102900	8548620	2825	2825	2825	2825	500
582	20240417	102800	7136120	2825	2825	2825	2825	0
583	20240417	102700	7136120	2825	2825	2825	2825	0
584	20240417	102600	7136120	2825	2825	2825	2825	0
585	20240417	102500	7136120	2825	2825	2825	2825	0
586	20240417	102400	7136120	2825	2825	2825	2825	0
587	20240417	102300	7136120	2825	2825	2825	2825	0
588	20240417	102200	7136120	2825	2825	2825	2825	0
589	20240417	102100	7136120	2825	2825	2825	2825	0
590	20240417	102000	7136120	2825	2825	2825	2825	0
591	20240417	101900	7136120	2825	2825	2825	2825	0
592	20240417	101800	7136120	2825	2825	2825	2825	500
593	20240417	101700	5723620	2835	2835	2835	2835	0
594	20240417	101600	5723620	2835	2835	2835	2835	0
595	20240417	101500	5723620	2835	2835	2835	2835	0
596	20240417	101400	5723620	2835	2835	2835	2835	0
597	20240417	101300	5723620	2835	2825	2835	2825	23
598	20240417	101200	5658545	2835	2835	2835	2835	0
599	20240417	101100	5658545	2835	2835	2835	2835	0
600	20240417	101000	5658545	2835	2835	2835	2835	0
601	20240417	100900	5658545	2835	2835	2835	2835	0
602	20240417	100800	5658545	2835	2835	2835	2835	0
603	20240417	100700	5658545	2835	2835	2835	2835	0
604	20240417	100600	5658545	2835	2835	2835	2835	0
605	20240417	100500	5658545	2835	2835	2835	2835	0
606	20240417	100400	5658545	2835	2835	2835	2835	0
607	20240417	100300	5658545	2835	2825	2835	2825	2
608	20240417	100200	5652885	2835	2835	2835	2835	2
609	20240417	100100	5647215	2835	2835	2835	2835	0
610	20240417	100000	5647215	2835	2825	2835	2825	601
611	20240417	095900	3949380	2835	2835	2835	2835	2
612	20240417	095800	3943710	2835	2835	2835	2835	1
613	20240417	095700	3940875	2825	2825	2825	2825	0
614	20240417	095600	3940875	2825	2825	2825	2825	13
615	20240417	095500	3904150	2825	2825	2825	2825	0
616	20240417	095400	3904150	2825	2825	2825	2825	0
617	20240417	095300	3904150	2825	2825	2825	2825	0
618	20240417	095200	3904150	2825	2825	2825	2825	0
619	20240417	095100	3904150	2825	2825	2825	2825	0
620	20240417	095000	3904150	2825	2825	2825	2825	0
621	20240417	094900	3904150	2825	2825	2825	2825	0
622	20240417	094800	3904150	2825	2825	2825	2825	0
623	20240417	094700	3904150	2825	2825	2825	2825	0
624	20240417	094600	3904150	2825	2825	2825	2825	0
625	20240417	094500	3904150	2825	2825	2825	2825	0
626	20240417	094400	3904150	2825	2825	2825	2825	0
627	20240417	094300	3904150	2825	2825	2825	2825	0
628	20240417	094200	3904150	2825	2825	2825	2825	0
629	20240417	094100	3904150	2825	2825	2825	2825	0
630	20240417	094000	3904150	2825	2825	2825	2825	0
631	20240417	093900	3904150	2825	2825	2825	2825	13
632	20240417	093800	3867425	2825	2825	2825	2825	1
633	20240417	093700	3864600	2825	2825	2825	2825	0
634	20240417	093600	3864600	2825	2825	2825	2825	0
635	20240417	093500	3864600	2825	2825	2825	2825	0
636	20240417	093400	3864600	2825	2825	2825	2825	8
637	20240417	093300	3842000	2825	2825	2825	2825	2
638	20240417	093200	3836350	2825	2825	2825	2825	489
639	20240417	093100	2454925	2825	2825	2825	2825	0
640	20240417	093000	2454925	2825	2825	2825	2825	0
641	20240417	092900	2454925	2825	2825	2825	2825	0
642	20240417	092800	2454925	2825	2825	2825	2825	0
643	20240417	092700	2454925	2825	2825	2825	2825	0
644	20240417	092600	2454925	2825	2825	2825	2825	0
645	20240417	092500	2454925	2825	2825	2825	2825	0
646	20240417	092400	2454925	2825	2825	2825	2825	0
647	20240417	092300	2454925	2825	2825	2825	2825	0
648	20240417	092200	2454925	2825	2825	2825	2825	13
649	20240417	092100	2418200	2825	2825	2825	2825	0
650	20240417	092000	2418200	2825	2825	2825	2825	0
651	20240417	091900	2418200	2825	2825	2825	2825	0
652	20240417	091800	2418200	2825	2825	2825	2825	0
653	20240417	091700	2418200	2825	2825	2825	2825	552
654	20240417	091600	858800	2825	2825	2825	2825	0
655	20240417	091500	858800	2825	2825	2825	2825	1
656	20240417	091400	855975	2825	2825	2825	2825	0
657	20240417	091300	855975	2825	2825	2825	2825	2
658	20240417	091200	850325	2825	2825	2825	2825	30
659	20240417	091100	765575	2825	2825	2825	2825	0
660	20240417	091000	765575	2825	2825	2825	2825	1
661	20240417	090900	762750	2825	2825	2825	2825	0
662	20240417	090800	762750	2825	2825	2825	2825	91
663	20240417	090700	505675	2825	2825	2825	2825	0
664	20240417	090600	505675	2825	2825	2825	2825	0
665	20240417	090500	505675	2825	2825	2825	2825	89
666	20240417	090400	254250	2825	2825	2825	2825	18
667	20240417	090300	203400	2825	2825	2825	2825	0
668	20240417	090200	203400	2825	2825	2825	2825	50
669	20240417	090100	62150	2825	2825	2825	2825	0
670	20240417	090000	62150	2825	2825	2825	2825	22