KissMeData/366030/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	205200	328687870	5040	5040	5040	5040	1684
3	20240417	205100	328687870	5040	5040	5040	5040	0
4	20240417	205000	328687870	5040	5040	5040	5040	0
5	20240417	204900	328687870	5040	5040	5040	5040	0
6	20240417	204800	328687870	5040	5040	5040	5040	0
7	20240417	204700	328687870	5040	5040	5040	5040	0
8	20240417	204600	328687870	5040	5040	5040	5040	0
9	20240417	204500	328687870	5040	5040	5040	5040	0
10	20240417	204400	328687870	5040	5040	5040	5040	0
11	20240417	204300	328687870	5040	5040	5040	5040	0
12	20240417	204200	328687870	5040	5040	5040	5040	0
13	20240417	204100	328687870	5040	5040	5040	5040	0
14	20240417	204000	328687870	5040	5040	5040	5040	0
15	20240417	203900	328687870	5040	5040	5040	5040	0
16	20240417	203800	328687870	5040	5040	5040	5040	0
17	20240417	203700	328687870	5040	5040	5040	5040	0
18	20240417	203600	328687870	5040	5040	5040	5040	0
19	20240417	203500	328687870	5040	5040	5040	5040	0
20	20240417	203400	328687870	5040	5040	5040	5040	0
21	20240417	203300	328687870	5040	5040	5040	5040	0
22	20240417	203200	328687870	5040	5040	5040	5040	0
23	20240417	203100	328687870	5040	5040	5040	5040	0
24	20240417	203000	328687870	5040	5040	5040	5040	0
25	20240417	202900	328687870	5040	5040	5040	5040	0
26	20240417	202800	328687870	5040	5040	5040	5040	0
27	20240417	202700	328687870	5040	5040	5040	5040	0
28	20240417	202600	328687870	5040	5040	5040	5040	0
29	20240417	202500	328687870	5040	5040	5040	5040	0
30	20240417	202400	328687870	5040	5040	5040	5040	0
31	20240417	202300	328687870	5040	5040	5040	5040	0
32	20240417	202200	328687870	5040	5040	5040	5040	1684
33	20240417	202100	328687870	5040	5040	5040	5040	0
34	20240417	202000	328687870	5040	5040	5040	5040	0
35	20240417	201900	328687870	5040	5040	5040	5040	0
36	20240417	201800	328687870	5040	5040	5040	5040	0
37	20240417	201700	328687870	5040	5040	5040	5040	0
38	20240417	201600	328687870	5040	5040	5040	5040	0
39	20240417	201500	328687870	5040	5040	5040	5040	0
40	20240417	201400	328687870	5040	5040	5040	5040	0
41	20240417	201300	328687870	5040	5040	5040	5040	0
42	20240417	201200	328687870	5040	5040	5040	5040	0
43	20240417	201100	328687870	5040	5040	5040	5040	0
44	20240417	201000	328687870	5040	5040	5040	5040	0
45	20240417	200900	328687870	5040	5040	5040	5040	0
46	20240417	200800	328687870	5040	5040	5040	5040	0
47	20240417	200700	328687870	5040	5040	5040	5040	0
48	20240417	200600	328687870	5040	5040	5040	5040	0
49	20240417	200500	328687870	5040	5040	5040	5040	0
50	20240417	200400	328687870	5040	5040	5040	5040	0
51	20240417	200300	328687870	5040	5040	5040	5040	0
52	20240417	200200	328687870	5040	5040	5040	5040	0
53	20240417	200100	328687870	5040	5040	5040	5040	0
54	20240417	200000	328687870	5040	5040	5040	5040	0
55	20240417	195900	328687870	5040	5040	5040	5040	0
56	20240417	195800	328687870	5040	5040	5040	5040	0
57	20240417	195700	328687870	5040	5040	5040	5040	0
58	20240417	195600	328687870	5040	5040	5040	5040	0
59	20240417	195500	328687870	5040	5040	5040	5040	0
60	20240417	195400	328687870	5040	5040	5040	5040	0
61	20240417	195300	328687870	5040	5040	5040	5040	0
62	20240417	195200	328687870	5040	5040	5040	5040	1684
63	20240417	195100	328687870	5040	5040	5040	5040	0
64	20240417	195000	328687870	5040	5040	5040	5040	0
65	20240417	194900	328687870	5040	5040	5040	5040	0
66	20240417	194800	328687870	5040	5040	5040	5040	0
67	20240417	194700	328687870	5040	5040	5040	5040	0
68	20240417	194600	328687870	5040	5040	5040	5040	0
69	20240417	194500	328687870	5040	5040	5040	5040	0
70	20240417	194400	328687870	5040	5040	5040	5040	0
71	20240417	194300	328687870	5040	5040	5040	5040	0
72	20240417	194200	328687870	5040	5040	5040	5040	0
73	20240417	194100	328687870	5040	5040	5040	5040	0
74	20240417	194000	328687870	5040	5040	5040	5040	0
75	20240417	193900	328687870	5040	5040	5040	5040	0
76	20240417	193800	328687870	5040	5040	5040	5040	0
77	20240417	193700	328687870	5040	5040	5040	5040	0
78	20240417	193600	328687870	5040	5040	5040	5040	0
79	20240417	193500	328687870	5040	5040	5040	5040	0
80	20240417	193400	328687870	5040	5040	5040	5040	0
81	20240417	193300	328687870	5040	5040	5040	5040	0
82	20240417	193200	328687870	5040	5040	5040	5040	0
83	20240417	193100	328687870	5040	5040	5040	5040	0
84	20240417	193000	328687870	5040	5040	5040	5040	0
85	20240417	192900	328687870	5040	5040	5040	5040	0
86	20240417	192800	328687870	5040	5040	5040	5040	0
87	20240417	192700	328687870	5040	5040	5040	5040	0
88	20240417	192600	328687870	5040	5040	5040	5040	0
89	20240417	192500	328687870	5040	5040	5040	5040	0
90	20240417	192400	328687870	5040	5040	5040	5040	0
91	20240417	192300	328687870	5040	5040	5040	5040	0
92	20240417	192200	328687870	5040	5040	5040	5040	1684
93	20240417	192100	328687870	5040	5040	5040	5040	0
94	20240417	192000	328687870	5040	5040	5040	5040	0
95	20240417	191900	328687870	5040	5040	5040	5040	0
96	20240417	191800	328687870	5040	5040	5040	5040	0
97	20240417	191700	328687870	5040	5040	5040	5040	0
98	20240417	191600	328687870	5040	5040	5040	5040	0
99	20240417	191500	328687870	5040	5040	5040	5040	0
100	20240417	191400	328687870	5040	5040	5040	5040	0
101	20240417	191300	328687870	5040	5040	5040	5040	0
102	20240417	191200	328687870	5040	5040	5040	5040	0
103	20240417	191100	328687870	5040	5040	5040	5040	0
104	20240417	191000	328687870	5040	5040	5040	5040	0
105	20240417	190900	328687870	5040	5040	5040	5040	0
106	20240417	190800	328687870	5040	5040	5040	5040	0
107	20240417	190700	328687870	5040	5040	5040	5040	0
108	20240417	190600	328687870	5040	5040	5040	5040	0
109	20240417	190500	328687870	5040	5040	5040	5040	0
110	20240417	190400	328687870	5040	5040	5040	5040	0
111	20240417	190300	328687870	5040	5040	5040	5040	0
112	20240417	190200	328687870	5040	5040	5040	5040	0
113	20240417	190100	328687870	5040	5040	5040	5040	0
114	20240417	190000	328687870	5040	5040	5040	5040	0
115	20240417	185900	328687870	5040	5040	5040	5040	0
116	20240417	185800	328687870	5040	5040	5040	5040	0
117	20240417	185700	328687870	5040	5040	5040	5040	0
118	20240417	185600	328687870	5040	5040	5040	5040	0
119	20240417	185500	328687870	5040	5040	5040	5040	0
120	20240417	185400	328687870	5040	5040	5040	5040	0
121	20240417	185300	328687870	5040	5040	5040	5040	0
122	20240417	185200	328687870	5040	5040	5040	5040	1684
123	20240417	185100	328687870	5040	5040	5040	5040	0
124	20240417	185000	328687870	5040	5040	5040	5040	0
125	20240417	184900	328687870	5040	5040	5040	5040	0
126	20240417	184800	328687870	5040	5040	5040	5040	0
127	20240417	184700	328687870	5040	5040	5040	5040	0
128	20240417	184600	328687870	5040	5040	5040	5040	0
129	20240417	184500	328687870	5040	5040	5040	5040	0
130	20240417	184400	328687870	5040	5040	5040	5040	0
131	20240417	184300	328687870	5040	5040	5040	5040	0
132	20240417	184200	328687870	5040	5040	5040	5040	0
133	20240417	184100	328687870	5040	5040	5040	5040	0
134	20240417	184000	328687870	5040	5040	5040	5040	0
135	20240417	183900	328687870	5040	5040	5040	5040	0
136	20240417	183800	328687870	5040	5040	5040	5040	0
137	20240417	183700	328687870	5040	5040	5040	5040	0
138	20240417	183600	328687870	5040	5040	5040	5040	0
139	20240417	183500	328687870	5040	5040	5040	5040	0
140	20240417	183400	328687870	5040	5040	5040	5040	0
141	20240417	183300	328687870	5040	5040	5040	5040	0
142	20240417	183200	328687870	5040	5040	5040	5040	0
143	20240417	183100	328687870	5040	5040	5040	5040	0
144	20240417	183000	328687870	5040	5040	5040	5040	0
145	20240417	182900	328687870	5040	5040	5040	5040	0
146	20240417	182800	328687870	5040	5040	5040	5040	0
147	20240417	182700	328687870	5040	5040	5040	5040	0
148	20240417	182600	328687870	5040	5040	5040	5040	0
149	20240417	182500	328687870	5040	5040	5040	5040	0
150	20240417	182400	328687870	5040	5040	5040	5040	0
151	20240417	182300	328687870	5040	5040	5040	5040	0
152	20240417	182200	328687870	5040	5040	5040	5040	1684
153	20240417	182100	328687870	5040	5040	5040	5040	0
154	20240417	182000	328687870	5040	5040	5040	5040	0
155	20240417	181900	328687870	5040	5040	5040	5040	0
156	20240417	181800	328687870	5040	5040	5040	5040	0
157	20240417	181700	328687870	5040	5040	5040	5040	0
158	20240417	181600	328687870	5040	5040	5040	5040	0
159	20240417	181500	328687870	5040	5040	5040	5040	0
160	20240417	181400	328687870	5040	5040	5040	5040	0
161	20240417	181300	328687870	5040	5040	5040	5040	0
162	20240417	181200	328687870	5040	5040	5040	5040	0
163	20240417	181100	328687870	5040	5040	5040	5040	0
164	20240417	181000	328687870	5040	5040	5040	5040	0
165	20240417	180900	328687870	5040	5040	5040	5040	0
166	20240417	180800	328687870	5040	5040	5040	5040	0
167	20240417	180700	328687870	5040	5040	5040	5040	0
168	20240417	180600	328687870	5040	5040	5040	5040	0
169	20240417	180500	328687870	5040	5040	5040	5040	0
170	20240417	180400	328687870	5040	5040	5040	5040	0
171	20240417	180300	328687870	5040	5040	5040	5040	0
172	20240417	180200	328687870	5040	5040	5040	5040	0
173	20240417	180100	328687870	5040	5040	5040	5040	0
174	20240417	180000	328687870	5040	5040	5040	5040	0
175	20240417	175900	328687870	5040	5040	5040	5040	0
176	20240417	175800	328687870	5040	5040	5040	5040	0
177	20240417	175700	328687870	5040	5040	5040	5040	0
178	20240417	175600	328687870	5040	5040	5040	5040	0
179	20240417	175500	328687870	5040	5040	5040	5040	0
180	20240417	175400	328687870	5040	5040	5040	5040	0
181	20240417	175300	328687870	5040	5040	5040	5040	0
182	20240417	175200	328687870	5040	5040	5040	5040	1684
183	20240417	175100	328687870	5040	5040	5040	5040	0
184	20240417	175000	328687870	5040	5040	5040	5040	0
185	20240417	174900	328687870	5040	5040	5040	5040	0
186	20240417	174800	328687870	5040	5040	5040	5040	0
187	20240417	174700	328687870	5040	5040	5040	5040	0
188	20240417	174600	328687870	5040	5040	5040	5040	0
189	20240417	174500	328687870	5040	5040	5040	5040	0
190	20240417	174400	328687870	5040	5040	5040	5040	0
191	20240417	174300	328687870	5040	5040	5040	5040	0
192	20240417	174200	328687870	5040	5040	5040	5040	0
193	20240417	174100	328687870	5040	5040	5040	5040	0
194	20240417	174000	328687870	5040	5040	5040	5040	0
195	20240417	173900	328687870	5040	5040	5040	5040	0
196	20240417	173800	328687870	5040	5040	5040	5040	0
197	20240417	173700	328687870	5040	5040	5040	5040	0
198	20240417	173600	328687870	5040	5040	5040	5040	0
199	20240417	173500	328687870	5040	5040	5040	5040	0
200	20240417	173400	328687870	5040	5040	5040	5040	0
201	20240417	173300	328687870	5040	5040	5040	5040	0
202	20240417	173200	328687870	5040	5040	5040	5040	0
203	20240417	173100	328687870	5040	5040	5040	5040	0
204	20240417	173000	328687870	5040	5040	5040	5040	0
205	20240417	172900	328687870	5040	5040	5040	5040	0
206	20240417	172800	328687870	5040	5040	5040	5040	0
207	20240417	172700	328687870	5040	5040	5040	5040	0
208	20240417	172600	328687870	5040	5040	5040	5040	0
209	20240417	172500	328687870	5040	5040	5040	5040	0
210	20240417	172400	328687870	5040	5040	5040	5040	0
211	20240417	172300	328687870	5040	5040	5040	5040	0
212	20240417	172200	328687870	5040	5040	5040	5040	1684
213	20240417	172100	328687870	5040	5040	5040	5040	0
214	20240417	172000	328687870	5040	5040	5040	5040	0
215	20240417	171900	328687870	5040	5040	5040	5040	0
216	20240417	171800	328687870	5040	5040	5040	5040	0
217	20240417	171700	328687870	5040	5040	5040	5040	0
218	20240417	171600	328687870	5040	5040	5040	5040	0
219	20240417	171500	328687870	5040	5040	5040	5040	0
220	20240417	171400	328687870	5040	5040	5040	5040	0
221	20240417	171300	328687870	5040	5040	5040	5040	0
222	20240417	171200	328687870	5040	5040	5040	5040	0
223	20240417	171100	328687870	5040	5040	5040	5040	0
224	20240417	171000	328687870	5040	5040	5040	5040	0
225	20240417	170900	328687870	5040	5040	5040	5040	0
226	20240417	170800	328687870	5040	5040	5040	5040	0
227	20240417	170700	328687870	5040	5040	5040	5040	0
228	20240417	170600	328687870	5040	5040	5040	5040	0
229	20240417	170500	328687870	5040	5040	5040	5040	0
230	20240417	170400	328687870	5040	5040	5040	5040	0
231	20240417	170300	328687870	5040	5040	5040	5040	0
232	20240417	170200	328687870	5040	5040	5040	5040	0
233	20240417	170100	328687870	5040	5040	5040	5040	0
234	20240417	170000	328687870	5040	5040	5040	5040	0
235	20240417	165900	328687870	5040	5040	5040	5040	0
236	20240417	165800	328687870	5040	5040	5040	5040	0
237	20240417	165700	328687870	5040	5040	5040	5040	0
238	20240417	165600	328687870	5040	5040	5040	5040	0
239	20240417	165500	328687870	5040	5040	5040	5040	0
240	20240417	165400	328687870	5040	5040	5040	5040	0
241	20240417	165300	328687870	5040	5040	5040	5040	0
242	20240417	165200	328687870	5040	5040	5040	5040	1684
243	20240417	165100	328687870	5040	5040	5040	5040	0
244	20240417	165000	328687870	5040	5040	5040	5040	0
245	20240417	164900	328687870	5040	5040	5040	5040	0
246	20240417	164800	328687870	5040	5040	5040	5040	0
247	20240417	164700	328687870	5040	5040	5040	5040	0
248	20240417	164600	328687870	5040	5040	5040	5040	0
249	20240417	164500	328687870	5040	5040	5040	5040	0
250	20240417	164400	328687870	5040	5040	5040	5040	0
251	20240417	164300	328687870	5040	5040	5040	5040	0
252	20240417	164200	328687870	5040	5040	5040	5040	0
253	20240417	164100	328687870	5040	5040	5040	5040	0
254	20240417	164000	328687870	5040	5040	5040	5040	0
255	20240417	163900	328687870	5040	5040	5040	5040	0
256	20240417	163800	328687870	5040	5040	5040	5040	0
257	20240417	163700	328687870	5040	5040	5040	5040	0
258	20240417	163600	328687870	5040	5040	5040	5040	0
259	20240417	163500	328687870	5040	5040	5040	5040	0
260	20240417	163400	328687870	5040	5040	5040	5040	0
261	20240417	163300	328687870	5040	5040	5040	5040	0
262	20240417	163200	328687870	5040	5040	5040	5040	0
263	20240417	163100	328687870	5040	5040	5040	5040	0
264	20240417	163000	328687870	5040	5040	5040	5040	0
265	20240417	162900	328687870	5040	5040	5040	5040	0
266	20240417	162800	328687870	5040	5040	5040	5040	0
267	20240417	162700	328687870	5040	5040	5040	5040	0
268	20240417	162600	328687870	5040	5040	5040	5040	0
269	20240417	162500	328687870	5040	5040	5040	5040	0
270	20240417	162400	328687870	5040	5040	5040	5040	0
271	20240417	162300	328687870	5040	5040	5040	5040	0
272	20240417	162200	328687870	5040	5040	5040	5040	1684
273	20240417	162100	328687870	5040	5040	5040	5040	0
274	20240417	162000	328687870	5040	5040	5040	5040	0
275	20240417	161900	328687870	5040	5040	5040	5040	0
276	20240417	161800	328687870	5040	5040	5040	5040	0
277	20240417	161700	328687870	5040	5040	5040	5040	0
278	20240417	161600	328687870	5040	5040	5040	5040	0
279	20240417	161500	328687870	5040	5040	5040	5040	0
280	20240417	161400	328687870	5040	5040	5040	5040	0
281	20240417	161300	328687870	5040	5040	5040	5040	0
282	20240417	161200	328687870	5040	5040	5040	5040	0
283	20240417	161100	328687870	5040	5040	5040	5040	0
284	20240417	161000	328687870	5040	5040	5040	5040	0
285	20240417	160900	328687870	5040	5040	5040	5040	0
286	20240417	160800	328687870	5040	5040	5040	5040	0
287	20240417	160700	328687870	5040	5040	5040	5040	0
288	20240417	160600	328687870	5040	5040	5040	5040	0
289	20240417	160500	328687870	5040	5040	5040	5040	0
290	20240417	160400	328687870	5040	5040	5040	5040	0
291	20240417	160300	328687870	5040	5040	5040	5040	0
292	20240417	160200	328687870	5040	5040	5040	5040	0
293	20240417	160100	328687870	5040	5040	5040	5040	0
294	20240417	160000	328687870	5040	5040	5040	5040	0
295	20240417	155900	328687870	5040	5040	5040	5040	0
296	20240417	155800	328687870	5040	5040	5040	5040	0
297	20240417	155700	328687870	5040	5040	5040	5040	0
298	20240417	155600	328687870	5040	5040	5040	5040	0
299	20240417	155500	328687870	5040	5040	5040	5040	0
300	20240417	155400	328687870	5040	5040	5040	5040	0
301	20240417	155300	328687870	5040	5040	5040	5040	0
302	20240417	155200	328687870	5040	5040	5040	5040	1684
303	20240417	155100	328687870	5040	5040	5040	5040	0
304	20240417	155000	328687870	5040	5040	5040	5040	0
305	20240417	154900	328687870	5040	5040	5040	5040	0
306	20240417	154800	328687870	5040	5040	5040	5040	0
307	20240417	154700	328687870	5040	5040	5040	5040	0
308	20240417	154600	328687870	5040	5040	5040	5040	0
309	20240417	154500	328687870	5040	5040	5040	5040	0
310	20240417	154400	328687870	5040	5040	5040	5040	0
311	20240417	154300	328687870	5040	5040	5040	5040	0
312	20240417	154200	328687870	5040	5040	5040	5040	0
313	20240417	154100	328687870	5040	5040	5040	5040	0
314	20240417	154000	328687870	5040	5040	5040	5040	0
315	20240417	153900	328687870	5040	5040	5040	5040	0
316	20240417	153800	328687870	5040	5040	5040	5040	0
317	20240417	153700	328687870	5040	5040	5040	5040	0
318	20240417	153600	328687870	5040	5040	5040	5040	0
319	20240417	153500	328687870	5040	5040	5040	5040	0
320	20240417	153400	328687870	5040	5040	5040	5040	0
321	20240417	153300	328687870	5040	5040	5040	5040	0
322	20240417	153200	328687870	5040	5040	5040	5040	0
323	20240417	153100	328687870	5040	5040	5040	5040	0
324	20240417	153000	328687870	5040	5040	5040	5040	1684
325	20240417	152900	320200510	5040	5040	5040	5040	0
326	20240417	152800	320200510	5040	5040	5040	5040	0
327	20240417	152700	320200510	5040	5040	5040	5040	0
328	20240417	152600	320200510	5040	5040	5040	5040	0
329	20240417	152500	320200510	5040	5040	5040	5040	0
330	20240417	152400	320200510	5040	5040	5040	5040	0
331	20240417	152300	320200510	5040	5040	5040	5040	0
332	20240417	152200	320200510	5040	5040	5040	5040	0
333	20240417	152100	320200510	5040	5040	5040	5040	0
334	20240417	152000	320200510	5040	5040	5040	5040	0
335	20240417	151900	320200510	5040	5040	5040	5030	263
336	20240417	151800	318877000	5040	5030	5040	5030	9
337	20240417	151700	318831720	5040	5030	5040	5030	235
338	20240417	151600	317649660	5040	5040	5040	5030	307
339	20240417	151500	316104380	5030	5030	5040	5030	441
340	20240417	151400	313884810	5040	5040	5040	5040	1
341	20240417	151300	313879770	5040	5040	5040	5040	462
342	20240417	151200	311551290	5050	5050	5050	5040	252
343	20240417	151100	310280690	5050	5050	5050	5050	10
344	20240417	151000	310230190	5040	5040	5040	5040	20
345	20240417	150900	310129390	5050	5050	5050	5050	0
346	20240417	150800	310129390	5050	5050	5050	5050	4
347	20240417	150700	310109190	5050	5050	5050	5050	110
348	20240417	150600	309553690	5060	5060	5060	5060	0
349	20240417	150500	309553690	5060	5060	5060	5060	100
350	20240417	150400	309047690	5060	5060	5060	5060	112
351	20240417	150300	308480970	5040	5040	5040	5040	210
352	20240417	150200	307422570	5060	5060	5060	5060	1
353	20240417	150100	307417510	5040	5040	5040	5040	828
354	20240417	150000	303244390	5040	5050	5050	5040	1019
355	20240417	145900	298107850	5060	5060	5060	5060	1
356	20240417	145800	298102790	5040	5050	5050	5040	150
357	20240417	145700	297346320	5060	5060	5060	5050	1368
358	20240417	145600	290433850	5060	5060	5060	5060	1
359	20240417	145500	290428790	5100	5100	5100	5100	0
360	20240417	145400	290428790	5100	5100	5100	5100	0
361	20240417	145300	290428790	5100	5090	5100	5090	20
362	20240417	145200	290326980	5060	5090	5090	5060	3
363	20240417	145100	290311740	5090	5080	5090	5060	202
364	20240417	145000	289289540	5060	5070	5070	5060	100
365	20240417	144900	288783170	5090	5090	5090	5090	0
366	20240417	144800	288783170	5090	5070	5090	5070	2
367	20240417	144700	288773010	5100	5100	5100	5100	3
368	20240417	144600	288757710	5100	5080	5100	5080	69
369	20240417	144500	288406370	5100	5090	5100	5090	20
370	20240417	144400	288304530	5090	5080	5090	5080	51
371	20240417	144300	288045440	5090	5080	5090	5070	190
372	20240417	144200	287081910	5090	5090	5090	5090	0
373	20240417	144100	287081910	5090	5090	5090	5090	0
374	20240417	144000	287081910	5090	5090	5090	5090	41
375	20240417	143900	286873220	5070	5090	5090	5070	375
376	20240417	143800	284969770	5090	5090	5090	5090	69
377	20240417	143700	284618560	5100	5100	5100	5100	0
378	20240417	143600	284618560	5100	5100	5100	5070	104
379	20240417	143500	284088220	5100	5090	5100	5090	252
380	20240417	143400	282805520	5090	5090	5090	5090	100
381	20240417	143300	282296520	5090	5090	5090	5090	2
382	20240417	143200	282286340	5100	5100	5100	5100	0
383	20240417	143100	282286340	5100	5100	5100	5100	0
384	20240417	143000	282286340	5100	5100	5100	5100	0
385	20240417	142900	282286340	5100	5100	5100	5100	0
386	20240417	142800	282286340	5100	5100	5100	5100	0
387	20240417	142700	282286340	5100	5100	5100	5100	10
388	20240417	142600	282235340	5100	5100	5100	5100	0
389	20240417	142500	282235340	5100	5100	5100	5100	0
390	20240417	142400	282235340	5100	5100	5100	5100	0
391	20240417	142300	282235340	5100	5100	5100	5100	0
392	20240417	142200	282235340	5100	5100	5100	5100	0
393	20240417	142100	282235340	5100	5100	5100	5100	0
394	20240417	142000	282235340	5100	5100	5100	5100	0
395	20240417	141900	282235340	5100	5100	5100	5100	2
396	20240417	141800	282225140	5100	5100	5100	5100	1
397	20240417	141700	282220040	5090	5090	5090	5090	200
398	20240417	141600	281202040	5090	5090	5090	5090	2
399	20240417	141500	281191860	5090	5070	5090	5070	501
400	20240417	141400	278651770	5070	5090	5090	5070	100
401	20240417	141300	278142790	5090	5090	5090	5090	0
402	20240417	141200	278142790	5090	5090	5090	5090	0
403	20240417	141100	278142790	5090	5090	5090	5090	1
404	20240417	141000	278137700	5070	5070	5070	5070	0
405	20240417	140900	278137700	5070	5070	5070	5070	100
406	20240417	140800	277630700	5100	5100	5100	5100	2
407	20240417	140700	277620500	5100	5100	5100	5100	0
408	20240417	140600	277620500	5100	5100	5100	5100	0
409	20240417	140500	277620500	5100	5100	5100	5100	0
410	20240417	140400	277620500	5100	5100	5100	5100	0
411	20240417	140300	277620500	5100	5100	5100	5100	0
412	20240417	140200	277620500	5100	5100	5100	5100	0
413	20240417	140100	277620500	5100	5100	5100	5100	0
414	20240417	140000	277620500	5100	5100	5100	5100	0
415	20240417	135900	277620500	5100	5100	5100	5100	5
416	20240417	135800	277595000	5100	5100	5100	5100	0
417	20240417	135700	277595000	5100	5100	5100	5100	0
418	20240417	135600	277595000	5100	5100	5100	5100	4000
419	20240417	135500	257195000	5110	5110	5110	5110	1
420	20240417	135400	257189890	5060	5080	5080	5060	1907
421	20240417	135300	247530230	5120	5120	5120	5120	0
422	20240417	135200	247530230	5120	5120	5120	5120	0
423	20240417	135100	247530230	5120	5120	5120	5120	0
424	20240417	135000	247530230	5120	5120	5120	5120	0
425	20240417	134900	247530230	5120	5120	5120	5120	0
426	20240417	134800	247530230	5120	5120	5120	5120	0
427	20240417	134700	247530230	5120	5120	5120	5120	1
428	20240417	134600	247525110	5100	5100	5100	5100	2
429	20240417	134500	247514910	5120	5120	5120	5120	0
430	20240417	134400	247514910	5120	5120	5120	5120	0
431	20240417	134300	247514910	5120	5120	5120	5100	33
432	20240417	134200	247346150	5120	5120	5120	5120	0
433	20240417	134100	247346150	5120	5120	5120	5120	0
434	20240417	134000	247346150	5120	5120	5120	5120	0
435	20240417	133900	247346150	5120	5120	5120	5120	0
436	20240417	133800	247346150	5120	5120	5120	5120	2
437	20240417	133700	247335910	5100	5100	5100	5100	10
438	20240417	133600	247284910	5120	5120	5120	5120	1
439	20240417	133500	247279790	5120	5090	5120	5090	1078
440	20240417	133400	241791710	5090	5090	5090	5090	4
441	20240417	133300	241771350	5090	5090	5090	5090	10
442	20240417	133200	241720450	5080	5080	5080	5080	100
443	20240417	133100	241212450	5080	5080	5080	5080	1
444	20240417	133000	241207370	5090	5090	5090	5090	0
445	20240417	132900	241207370	5090	5090	5090	5090	0
446	20240417	132800	241207370	5090	5090	5090	5090	50
447	20240417	132700	240952870	5090	5090	5090	5090	39
448	20240417	132600	240754360	5090	5090	5090	5090	0
449	20240417	132500	240754360	5090	5090	5090	5090	0
450	20240417	132400	240754360	5090	5090	5090	5090	0
451	20240417	132300	240754360	5090	5090	5090	5090	2
452	20240417	132200	240744180	5070	5070	5070	5070	1
453	20240417	132100	240739110	5090	5090	5090	5090	0
454	20240417	132000	240739110	5090	5090	5090	5090	0
455	20240417	131900	240739110	5090	5090	5090	5090	0
456	20240417	131800	240739110	5090	5080	5090	5080	2
457	20240417	131700	240728940	5060	5070	5070	5060	1362
458	20240417	131600	233835190	5080	5080	5080	5080	2
459	20240417	131500	233825030	5090	5090	5090	5090	0
460	20240417	131400	233825030	5090	5080	5090	5080	4
461	20240417	131300	233804700	5090	5090	5090	5090	10
462	20240417	131200	233753800	5090	5090	5090	5090	5
463	20240417	131100	233728350	5090	5090	5090	5090	0
464	20240417	131000	233728350	5090	5090	5090	5090	0
465	20240417	130900	233728350	5090	5090	5090	5090	15
466	20240417	130800	233652000	5090	5090	5090	5090	0
467	20240417	130700	233652000	5090	5090	5090	5090	0
468	20240417	130600	233652000	5090	5090	5090	5090	1
469	20240417	130500	233646910	5090	5090	5090	5090	1
470	20240417	130400	233641820	5080	5080	5080	5080	50
471	20240417	130300	233387820	5090	5090	5090	5090	0
472	20240417	130200	233387820	5090	5090	5090	5090	23
473	20240417	130100	233270750	5100	5100	5100	5100	0
474	20240417	130000	233270750	5100	5100	5100	5100	0
475	20240417	125900	233270750	5100	5100	5100	5100	0
476	20240417	125800	233270750	5100	5100	5100	5100	0
477	20240417	125700	233270750	5100	5100	5100	5100	0
478	20240417	125600	233270750	5100	5100	5100	5100	0
479	20240417	125500	233270750	5100	5100	5100	5100	0
480	20240417	125400	233270750	5100	5100	5100	5100	0
481	20240417	125300	233270750	5100	5100	5100	5100	0
482	20240417	125200	233270750	5100	5090	5100	5090	21
483	20240417	125100	233163850	5110	5110	5110	5110	0
484	20240417	125000	233163850	5110	5110	5110	5110	0
485	20240417	124900	233163850	5110	5110	5110	5110	0
486	20240417	124800	233163850	5110	5110	5110	5110	0
487	20240417	124700	233163850	5110	5110	5110	5110	0
488	20240417	124600	233163850	5110	5110	5110	5110	0
489	20240417	124500	233163850	5110	5110	5110	5110	0
490	20240417	124400	233163850	5110	5110	5110	5110	1
491	20240417	124300	233158740	5110	5110	5110	5110	0
492	20240417	124200	233158740	5110	5110	5110	5110	10
493	20240417	124100	233107640	5090	5090	5090	5090	58
494	20240417	124000	232812420	5090	5090	5090	5090	29
495	20240417	123900	232664810	5090	5090	5090	5090	10
496	20240417	123800	232613910	5090	5090	5090	5090	1
497	20240417	123700	232608820	5090	5090	5090	5090	0
498	20240417	123600	232608820	5090	5090	5090	5090	0
499	20240417	123500	232608820	5090	5090	5090	5090	0
500	20240417	123400	232608820	5090	5090	5090	5090	22
501	20240417	123300	232496840	5090	5090	5090	5090	96
502	20240417	123200	232008200	5090	5090	5090	5090	0
503	20240417	123100	232008200	5090	5090	5090	5090	0
504	20240417	123000	232008200	5090	5090	5090	5090	0
505	20240417	122900	232008200	5090	5090	5090	5090	0
506	20240417	122800	232008200	5090	5090	5090	5090	0
507	20240417	122700	232008200	5090	5090	5090	5090	10
508	20240417	122600	231957300	5090	5090	5090	5090	0
509	20240417	122500	231957300	5090	5090	5090	5090	0
510	20240417	122400	231957300	5090	5090	5090	5090	0
511	20240417	122300	231957300	5090	5090	5090	5090	0
512	20240417	122200	231957300	5090	5100	5100	5090	121
513	20240417	122100	231341400	5100	5100	5100	5100	1
514	20240417	122000	231336300	5100	5100	5100	5100	0
515	20240417	121900	231336300	5100	5100	5100	5100	0
516	20240417	121800	231336300	5100	5100	5100	5100	0
517	20240417	121700	231336300	5100	5100	5100	5100	100
518	20240417	121600	230826300	5100	5100	5100	5090	48
519	20240417	121500	230581540	5100	5100	5100	5100	1
520	20240417	121400	230576440	5080	5080	5080	5080	0
521	20240417	121300	230576440	5080	5080	5080	5080	0
522	20240417	121200	230576440	5080	5080	5080	5080	0
523	20240417	121100	230576440	5080	5080	5080	5080	89
524	20240417	121000	230124320	5090	5090	5090	5090	5
525	20240417	120900	230098870	5100	5100	5100	5100	0
526	20240417	120800	230098870	5100	5100	5100	5100	1
527	20240417	120700	230093770	5080	5080	5080	5080	0
528	20240417	120600	230093770	5080	5080	5080	5080	1645
529	20240417	120500	221737170	5080	5080	5080	5080	10
530	20240417	120400	221686370	5100	5100	5100	5100	0
531	20240417	120300	221686370	5100	5100	5100	5100	1
532	20240417	120200	221681270	5090	5090	5090	5090	190
533	20240417	120100	220714170	5100	5100	5100	5100	0
534	20240417	120000	220714170	5100	5100	5100	5100	0
535	20240417	115900	220714170	5100	5100	5100	5100	0
536	20240417	115800	220714170	5100	5100	5100	5100	0
537	20240417	115700	220714170	5100	5100	5100	5100	0
538	20240417	115600	220714170	5100	5100	5100	5100	0
539	20240417	115500	220714170	5100	5100	5100	5100	10
540	20240417	115400	220663170	5100	5100	5100	5100	1
541	20240417	115300	220658070	5090	5090	5090	5090	400
542	20240417	115200	218622070	5090	5100	5100	5090	66
543	20240417	115100	218285970	5100	5100	5100	5100	0
544	20240417	115000	218285970	5100	5100	5100	5100	0
545	20240417	114900	218285970	5100	5100	5100	5100	0
546	20240417	114800	218285970	5100	5100	5100	5100	0
547	20240417	114700	218285970	5100	5100	5100	5100	0
548	20240417	114600	218285970	5100	5100	5100	5100	50
549	20240417	114500	218030970	5100	5110	5110	5100	124
550	20240417	114400	217397370	5120	5120	5120	5120	0
551	20240417	114300	217397370	5120	5120	5120	5120	0
552	20240417	114200	217397370	5120	5120	5120	5120	0
553	20240417	114100	217397370	5120	5120	5120	5120	119
554	20240417	114000	216788090	5120	5120	5120	5120	111
555	20240417	113900	216219770	5120	5120	5120	5120	124
556	20240417	113800	215584890	5120	5120	5120	5120	0
557	20240417	113700	215584890	5120	5120	5120	5120	0
558	20240417	113600	215584890	5120	5120	5120	5120	440
559	20240417	113500	213332090	5130	5130	5130	5130	0
560	20240417	113400	213332090	5130	5130	5130	5130	0
561	20240417	113300	213332090	5130	5130	5130	5130	0
562	20240417	113200	213332090	5130	5130	5130	5130	0
563	20240417	113100	213332090	5130	5130	5130	5130	0
564	20240417	113000	213332090	5130	5130	5130	5130	0
565	20240417	112900	213332090	5130	5130	5130	5130	0
566	20240417	112800	213332090	5130	5130	5130	5130	0
567	20240417	112700	213332090	5130	5130	5130	5130	0
568	20240417	112600	213332090	5130	5130	5130	5130	0
569	20240417	112500	213332090	5130	5130	5130	5130	0
570	20240417	112400	213332090	5130	5130	5130	5130	0
571	20240417	112300	213332090	5130	5130	5130	5130	0
572	20240417	112200	213332090	5130	5100	5130	5100	124
573	20240417	112100	212699190	5100	5100	5100	5100	0
574	20240417	112000	212699190	5100	5110	5110	5100	162
575	20240417	111900	211872950	5120	5120	5120	5120	0
576	20240417	111800	211872950	5120	5120	5120	5120	0
577	20240417	111700	211872950	5120	5120	5120	5120	0
578	20240417	111600	211872950	5120	5120	5120	5120	0
579	20240417	111500	211872950	5120	5120	5120	5120	6
580	20240417	111400	211842230	5120	5120	5120	5120	0
581	20240417	111300	211842230	5120	5120	5120	5120	0
582	20240417	111200	211842230	5120	5120	5120	5120	0
583	20240417	111100	211842230	5120	5120	5120	5120	0
584	20240417	111000	211842230	5120	5120	5120	5120	0
585	20240417	110900	211842230	5120	5120	5120	5120	0
586	20240417	110800	211842230	5120	5120	5120	5120	0
587	20240417	110700	211842230	5120	5120	5120	5120	2
588	20240417	110600	211831990	5120	5120	5120	5120	0
589	20240417	110500	211831990	5120	5120	5120	5120	4
590	20240417	110400	211811510	5100	5120	5120	5100	320
591	20240417	110300	210175090	5090	5100	5100	5090	200
592	20240417	110200	209156360	5120	5120	5120	5120	0
593	20240417	110100	209156360	5120	5110	5120	5110	4
594	20240417	110000	209135900	5120	5120	5120	5120	0
595	20240417	105900	209135900	5120	5120	5120	5120	0
596	20240417	105800	209135900	5120	5120	5120	5120	0
597	20240417	105700	209135900	5120	5120	5120	5120	1
598	20240417	105600	209130780	5100	5100	5100	5100	0
599	20240417	105500	209130780	5100	5100	5100	5100	0
600	20240417	105400	209130780	5100	5100	5100	5100	100
601	20240417	105300	208620780	5100	5120	5120	5100	72
602	20240417	105200	208253560	5110	5110	5110	5110	1
603	20240417	105100	208248450	5110	5110	5110	5110	0
604	20240417	105000	208248450	5110	5110	5110	5110	0
605	20240417	104900	208248450	5110	5110	5110	5110	0
606	20240417	104800	208248450	5110	5110	5110	5110	175
607	20240417	104700	207354200	5140	5140	5140	5140	0
608	20240417	104600	207354200	5140	5140	5140	5140	0
609	20240417	104500	207354200	5140	5140	5140	5140	0
610	20240417	104400	207354200	5140	5140	5140	5140	10
611	20240417	104300	207302800	5140	5140	5140	5140	0
612	20240417	104200	207302800	5140	5140	5140	5140	0
613	20240417	104100	207302800	5140	5140	5140	5140	0
614	20240417	104000	207302800	5140	5130	5140	5130	20
615	20240417	103900	207200100	5120	5120	5120	5120	0
616	20240417	103800	207200100	5120	5120	5120	5120	91
617	20240417	103700	206734180	5110	5110	5110	5110	40
618	20240417	103600	206529780	5110	5100	5110	5100	4
619	20240417	103500	206509370	5110	5110	5110	5110	0
620	20240417	103400	206509370	5110	5110	5110	5110	0
621	20240417	103300	206509370	5110	5110	5110	5110	0
622	20240417	103200	206509370	5110	5110	5110	5110	0
623	20240417	103100	206509370	5110	5110	5110	5110	0
624	20240417	103000	206509370	5110	5110	5110	5110	0
625	20240417	102900	206509370	5110	5110	5110	5110	0
626	20240417	102800	206509370	5110	5110	5110	5110	0
627	20240417	102700	206509370	5110	5100	5110	5100	64
628	20240417	102600	206182960	5100	5100	5100	5100	141
629	20240417	102500	205463860	5130	5130	5130	5130	0
630	20240417	102400	205463860	5130	5130	5130	5130	0
631	20240417	102300	205463860	5130	5130	5130	5130	0
632	20240417	102200	205463860	5130	5130	5130	5130	0
633	20240417	102100	205463860	5130	5130	5130	5130	0
634	20240417	102000	205463860	5130	5130	5130	5130	0
635	20240417	101900	205463860	5130	5130	5130	5130	0
636	20240417	101800	205463860	5130	5100	5130	5100	590
637	20240417	101700	202454830	5130	5130	5130	5130	0
638	20240417	101600	202454830	5130	5130	5130	5130	3
639	20240417	101500	202439440	5130	5110	5130	5100	22
640	20240417	101400	202327200	5110	5110	5110	5110	0
641	20240417	101300	202327200	5110	5130	5130	5110	503
642	20240417	101200	199756830	5110	5110	5110	5110	11
643	20240417	101100	199700620	5110	5160	5160	5110	81
644	20240417	101000	199283910	5130	5170	5170	5130	701
645	20240417	100900	195687280	5140	5140	5140	5140	152
646	20240417	100800	194906000	5170	5150	5170	5150	58
647	20240417	100700	194607100	5150	5180	5180	5150	145
648	20240417	100600	193858030	5180	5160	5180	5150	826
649	20240417	100500	189588300	5160	5160	5160	5160	20
650	20240417	100400	189485100	5160	5140	5160	5140	52
651	20240417	100300	189217110	5160	5160	5160	5140	3
652	20240417	100200	189201650	5160	5150	5160	5150	104
653	20240417	100100	188666010	5160	5160	5160	5150	55
654	20240417	100000	188382230	5160	5160	5160	5160	27
655	20240417	095900	188242910	5160	5160	5160	5150	90
656	20240417	095800	187778910	5160	5150	5160	5150	278
657	20240417	095700	186346030	5160	5150	5160	5150	340
658	20240417	095600	184594930	5150	5150	5150	5150	700
659	20240417	095500	180989930	5150	5140	5150	5140	447
660	20240417	095400	178691350	5150	5150	5150	5150	0
661	20240417	095300	178691350	5150	5140	5150	5140	961
662	20240417	095200	173751710	5140	5140	5140	5140	1000
663	20240417	095100	168611710	5140	5140	5140	5140	0
664	20240417	095000	168611710	5140	5120	5140	5120	2043
665	20240417	094900	158151480	5100	5110	5110	5100	113
666	20240417	094800	157574060	5100	5120	5120	5100	201
667	20240417	094700	156548920	5100	5100	5100	5100	100
668	20240417	094600	156038920	5110	5110	5110	5100	831
669	20240417	094500	151793210	5110	5120	5120	5110	107
670	20240417	094400	151246340	5120	5120	5120	5120	0
671	20240417	094300	151246340	5120	5120	5120	5110	21
672	20240417	094200	151138920	5110	5110	5110	5110	1
673	20240417	094100	151133810	5110	5120	5120	5110	257
674	20240417	094000	149820520	5110	5120	5120	5110	572
675	20240417	093900	146897300	5120	5120	5120	5120	0
676	20240417	093800	146897300	5120	5120	5120	5120	208
677	20240417	093700	145832340	5120	5120	5120	5120	146
678	20240417	093600	145084820	5140	5140	5140	5140	1
679	20240417	093500	145079680	5140	5140	5140	5140	39
680	20240417	093400	144879220	5130	5130	5130	5130	378
681	20240417	093300	142940080	5150	5130	5150	5130	89
682	20240417	093200	142481870	5130	5130	5130	5130	120
683	20240417	093100	141866270	5160	5160	5160	5160	0
684	20240417	093000	141866270	5160	5160	5160	5160	390
685	20240417	092900	139853870	5160	5140	5160	5140	6548
686	20240417	092800	106132500	5120	5120	5150	5120	528
687	20240417	092700	103428540	5150	5120	5150	5120	931
688	20240417	092600	98643590	5140	5140	5140	5120	352
689	20240417	092500	96841230	5110	5110	5110	5110	86
690	20240417	092400	96401770	5140	5140	5140	5140	42
691	20240417	092300	96185890	5150	5140	5150	5140	501
692	20240417	092200	93609350	5140	5130	5140	5120	725
693	20240417	092100	89887010	5130	5100	5130	5100	1595
694	20240417	092000	81725280	5100	5110	5110	5100	364
695	20240417	091900	79866080	5110	5090	5110	5090	701
696	20240417	091800	76291770	5090	5090	5090	5090	10
697	20240417	091700	76240870	5080	5090	5090	5060	203
698	20240417	091600	75210460	5080	5080	5080	5080	357
699	20240417	091500	73396900	5080	5080	5080	5080	16
700	20240417	091400	73315620	5060	5080	5080	5060	25
701	20240417	091300	73188720	5080	5080	5080	5080	0
702	20240417	091200	73188720	5080	5060	5080	5060	76
703	20240417	091100	72803860	5060	5060	5060	5060	31
704	20240417	091000	72647000	5080	5050	5080	5050	1759
705	20240417	090900	63731160	5020	5060	5060	5000	4479
706	20240417	090800	41283520	5060	5040	5060	5040	21
707	20240417	090700	41177560	5040	5060	5060	5010	1139
708	20240417	090600	35461290	5080	5080	5080	5080	1
709	20240417	090500	35456210	5060	5120	5120	5000	3161
710	20240417	090400	19595700	5120	5100	5120	5100	210
711	20240417	090300	18522650	5090	5090	5090	5090	0
712	20240417	090200	18522650	5090	5090	5090	5090	79
713	20240417	090100	18120540	5090	5090	5090	5090	54
714	20240417	090000	17845680	5080	5030	5080	5030	3531