KissMeData/001420/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	183300	45529990	4090	4090	4090	4090	962
3	20240417	183200	45529990	4090	4090	4090	4090	0
4	20240417	183100	45529990	4090	4090	4090	4090	0
5	20240417	183000	45529990	4090	4090	4090	4090	0
6	20240417	182900	45529990	4090	4090	4090	4090	0
7	20240417	182800	45529990	4090	4090	4090	4090	0
8	20240417	182700	45529990	4090	4090	4090	4090	0
9	20240417	182600	45529990	4090	4090	4090	4090	0
10	20240417	182500	45529990	4090	4090	4090	4090	0
11	20240417	182400	45529990	4090	4090	4090	4090	0
12	20240417	182300	45529990	4090	4090	4090	4090	0
13	20240417	182200	45529990	4090	4090	4090	4090	0
14	20240417	182100	45529990	4090	4090	4090	4090	0
15	20240417	182000	45529990	4090	4090	4090	4090	0
16	20240417	181900	45529990	4090	4090	4090	4090	0
17	20240417	181800	45529990	4090	4090	4090	4090	0
18	20240417	181700	45529990	4090	4090	4090	4090	0
19	20240417	181600	45529990	4090	4090	4090	4090	0
20	20240417	181500	45529990	4090	4090	4090	4090	0
21	20240417	181400	45529990	4090	4090	4090	4090	0
22	20240417	181300	45529990	4090	4090	4090	4090	0
23	20240417	181200	45529990	4090	4090	4090	4090	0
24	20240417	181100	45529990	4090	4090	4090	4090	0
25	20240417	181000	45529990	4090	4090	4090	4090	0
26	20240417	180900	45529990	4090	4090	4090	4090	0
27	20240417	180800	45529990	4090	4090	4090	4090	0
28	20240417	180700	45529990	4090	4090	4090	4090	0
29	20240417	180600	45529990	4090	4090	4090	4090	0
30	20240417	180500	45529990	4090	4090	4090	4090	0
31	20240417	180400	45529990	4090	4090	4090	4090	0
32	20240417	180300	45529990	4090	4090	4090	4090	962
33	20240417	180200	45529990	4090	4090	4090	4090	0
34	20240417	180100	45529990	4090	4090	4090	4090	0
35	20240417	180000	45529990	4090	4090	4090	4090	0
36	20240417	175900	45529990	4090	4090	4090	4090	0
37	20240417	175800	45529990	4090	4090	4090	4090	0
38	20240417	175700	45529990	4090	4090	4090	4090	0
39	20240417	175600	45529990	4090	4090	4090	4090	0
40	20240417	175500	45529990	4090	4090	4090	4090	0
41	20240417	175400	45529990	4090	4090	4090	4090	0
42	20240417	175300	45529990	4090	4090	4090	4090	0
43	20240417	175200	45529990	4090	4090	4090	4090	0
44	20240417	175100	45529990	4090	4090	4090	4090	0
45	20240417	175000	45529990	4090	4090	4090	4090	0
46	20240417	174900	45529990	4090	4090	4090	4090	0
47	20240417	174800	45529990	4090	4090	4090	4090	0
48	20240417	174700	45529990	4090	4090	4090	4090	0
49	20240417	174600	45529990	4090	4090	4090	4090	0
50	20240417	174500	45529990	4090	4090	4090	4090	0
51	20240417	174400	45529990	4090	4090	4090	4090	0
52	20240417	174300	45529990	4090	4090	4090	4090	0
53	20240417	174200	45529990	4090	4090	4090	4090	0
54	20240417	174100	45529990	4090	4090	4090	4090	0
55	20240417	174000	45529990	4090	4090	4090	4090	0
56	20240417	173900	45529990	4090	4090	4090	4090	0
57	20240417	173800	45529990	4090	4090	4090	4090	0
58	20240417	173700	45529990	4090	4090	4090	4090	0
59	20240417	173600	45529990	4090	4090	4090	4090	0
60	20240417	173500	45529990	4090	4090	4090	4090	0
61	20240417	173400	45529990	4090	4090	4090	4090	0
62	20240417	173300	45529990	4090	4090	4090	4090	962
63	20240417	173200	45529990	4090	4090	4090	4090	0
64	20240417	173100	45529990	4090	4090	4090	4090	0
65	20240417	173000	45529990	4090	4090	4090	4090	0
66	20240417	172900	45529990	4090	4090	4090	4090	0
67	20240417	172800	45529990	4090	4090	4090	4090	0
68	20240417	172700	45529990	4090	4090	4090	4090	0
69	20240417	172600	45529990	4090	4090	4090	4090	0
70	20240417	172500	45529990	4090	4090	4090	4090	0
71	20240417	172400	45529990	4090	4090	4090	4090	0
72	20240417	172300	45529990	4090	4090	4090	4090	0
73	20240417	172200	45529990	4090	4090	4090	4090	0
74	20240417	172100	45529990	4090	4090	4090	4090	0
75	20240417	172000	45529990	4090	4090	4090	4090	0
76	20240417	171900	45529990	4090	4090	4090	4090	0
77	20240417	171800	45529990	4090	4090	4090	4090	0
78	20240417	171700	45529990	4090	4090	4090	4090	0
79	20240417	171600	45529990	4090	4090	4090	4090	0
80	20240417	171500	45529990	4090	4090	4090	4090	0
81	20240417	171400	45529990	4090	4090	4090	4090	0
82	20240417	171300	45529990	4090	4090	4090	4090	0
83	20240417	171200	45529990	4090	4090	4090	4090	0
84	20240417	171100	45529990	4090	4090	4090	4090	0
85	20240417	171000	45529990	4090	4090	4090	4090	0
86	20240417	170900	45529990	4090	4090	4090	4090	0
87	20240417	170800	45529990	4090	4090	4090	4090	0
88	20240417	170700	45529990	4090	4090	4090	4090	0
89	20240417	170600	45529990	4090	4090	4090	4090	0
90	20240417	170500	45529990	4090	4090	4090	4090	0
91	20240417	170400	45529990	4090	4090	4090	4090	0
92	20240417	170300	45529990	4090	4090	4090	4090	962
93	20240417	170200	45529990	4090	4090	4090	4090	0
94	20240417	170100	45529990	4090	4090	4090	4090	0
95	20240417	170000	45529990	4090	4090	4090	4090	0
96	20240417	165900	45529990	4090	4090	4090	4090	0
97	20240417	165800	45529990	4090	4090	4090	4090	0
98	20240417	165700	45529990	4090	4090	4090	4090	0
99	20240417	165600	45529990	4090	4090	4090	4090	0
100	20240417	165500	45529990	4090	4090	4090	4090	0
101	20240417	165400	45529990	4090	4090	4090	4090	0
102	20240417	165300	45529990	4090	4090	4090	4090	0
103	20240417	165200	45529990	4090	4090	4090	4090	0
104	20240417	165100	45529990	4090	4090	4090	4090	0
105	20240417	165000	45529990	4090	4090	4090	4090	0
106	20240417	164900	45529990	4090	4090	4090	4090	0
107	20240417	164800	45529990	4090	4090	4090	4090	0
108	20240417	164700	45529990	4090	4090	4090	4090	0
109	20240417	164600	45529990	4090	4090	4090	4090	0
110	20240417	164500	45529990	4090	4090	4090	4090	0
111	20240417	164400	45529990	4090	4090	4090	4090	0
112	20240417	164300	45529990	4090	4090	4090	4090	0
113	20240417	164200	45529990	4090	4090	4090	4090	0
114	20240417	164100	45529990	4090	4090	4090	4090	0
115	20240417	164000	45529990	4090	4090	4090	4090	0
116	20240417	163900	45529990	4090	4090	4090	4090	0
117	20240417	163800	45529990	4090	4090	4090	4090	0
118	20240417	163700	45529990	4090	4090	4090	4090	0
119	20240417	163600	45529990	4090	4090	4090	4090	0
120	20240417	163500	45529990	4090	4090	4090	4090	0
121	20240417	163400	45529990	4090	4090	4090	4090	0
122	20240417	163300	45529990	4090	4090	4090	4090	962
123	20240417	163200	45529990	4090	4090	4090	4090	0
124	20240417	163100	45529990	4090	4090	4090	4090	0
125	20240417	163000	45529990	4090	4090	4090	4090	0
126	20240417	162900	45529990	4090	4090	4090	4090	0
127	20240417	162800	45529990	4090	4090	4090	4090	0
128	20240417	162700	45529990	4090	4090	4090	4090	0
129	20240417	162600	45529990	4090	4090	4090	4090	0
130	20240417	162500	45529990	4090	4090	4090	4090	0
131	20240417	162400	45529990	4090	4090	4090	4090	0
132	20240417	162300	45529990	4090	4090	4090	4090	0
133	20240417	162200	45529990	4090	4090	4090	4090	0
134	20240417	162100	45529990	4090	4090	4090	4090	0
135	20240417	162000	45529990	4090	4090	4090	4090	0
136	20240417	161900	45529990	4090	4090	4090	4090	0
137	20240417	161800	45529990	4090	4090	4090	4090	0
138	20240417	161700	45529990	4090	4090	4090	4090	0
139	20240417	161600	45529990	4090	4090	4090	4090	0
140	20240417	161500	45529990	4090	4090	4090	4090	0
141	20240417	161400	45529990	4090	4090	4090	4090	0
142	20240417	161300	45529990	4090	4090	4090	4090	0
143	20240417	161200	45529990	4090	4090	4090	4090	0
144	20240417	161100	45529990	4090	4090	4090	4090	0
145	20240417	161000	45529990	4090	4090	4090	4090	0
146	20240417	160900	45529990	4090	4090	4090	4090	0
147	20240417	160800	45529990	4090	4090	4090	4090	0
148	20240417	160700	45529990	4090	4090	4090	4090	0
149	20240417	160600	45529990	4090	4090	4090	4090	0
150	20240417	160500	45529990	4090	4090	4090	4090	0
151	20240417	160400	45529990	4090	4090	4090	4090	0
152	20240417	160300	45529990	4090	4090	4090	4090	962
153	20240417	160200	45529990	4090	4090	4090	4090	0
154	20240417	160100	45529990	4090	4090	4090	4090	0
155	20240417	160000	45529990	4090	4090	4090	4090	0
156	20240417	155900	45529990	4090	4090	4090	4090	0
157	20240417	155800	45529990	4090	4090	4090	4090	0
158	20240417	155700	45529990	4090	4090	4090	4090	0
159	20240417	155600	45529990	4090	4090	4090	4090	0
160	20240417	155500	45529990	4090	4090	4090	4090	0
161	20240417	155400	45529990	4090	4090	4090	4090	0
162	20240417	155300	45529990	4090	4090	4090	4090	0
163	20240417	155200	45529990	4090	4090	4090	4090	0
164	20240417	155100	45529990	4090	4090	4090	4090	0
165	20240417	155000	45529990	4090	4090	4090	4090	0
166	20240417	154900	45529990	4090	4090	4090	4090	0
167	20240417	154800	45529990	4090	4090	4090	4090	0
168	20240417	154700	45529990	4090	4090	4090	4090	0
169	20240417	154600	45529990	4090	4090	4090	4090	0
170	20240417	154500	45529990	4090	4090	4090	4090	0
171	20240417	154400	45529990	4090	4090	4090	4090	0
172	20240417	154300	45529990	4090	4090	4090	4090	0
173	20240417	154200	45529990	4090	4090	4090	4090	0
174	20240417	154100	45529990	4090	4090	4090	4090	0
175	20240417	154000	45529990	4090	4090	4090	4090	0
176	20240417	153900	45529990	4090	4090	4090	4090	0
177	20240417	153800	45529990	4090	4090	4090	4090	0
178	20240417	153700	45529990	4090	4090	4090	4090	0
179	20240417	153600	45529990	4090	4090	4090	4090	0
180	20240417	153500	45529990	4090	4090	4090	4090	0
181	20240417	153400	45529990	4090	4090	4090	4090	0
182	20240417	153300	45529990	4090	4090	4090	4090	962
183	20240417	153200	45529990	4090	4090	4090	4090	0
184	20240417	153100	45529990	4090	4090	4090	4090	0
185	20240417	153000	45529990	4090	4090	4090	4090	962
186	20240417	152900	41595410	4110	4110	4110	4110	0
187	20240417	152800	41595410	4110	4110	4110	4110	0
188	20240417	152700	41595410	4110	4110	4110	4110	0
189	20240417	152600	41595410	4110	4110	4110	4110	0
190	20240417	152500	41595410	4110	4110	4110	4110	0
191	20240417	152400	41595410	4110	4110	4110	4110	0
192	20240417	152300	41595410	4110	4110	4110	4110	0
193	20240417	152200	41595410	4110	4110	4110	4110	0
194	20240417	152100	41595410	4110	4110	4110	4110	0
195	20240417	152000	41595410	4110	4110	4110	4110	0
196	20240417	151900	41595410	4110	4130	4130	4110	878
197	20240417	151800	37981325	4135	4135	4135	4135	0
198	20240417	151700	37981325	4135	4135	4135	4135	0
199	20240417	151600	37981325	4135	4135	4135	4135	0
200	20240417	151500	37981325	4135	4135	4135	4135	0
201	20240417	151400	37981325	4135	4135	4135	4135	0
202	20240417	151300	37981325	4135	4135	4135	4135	0
203	20240417	151200	37981325	4135	4135	4135	4135	0
204	20240417	151100	37981325	4135	4135	4135	4135	220
205	20240417	151000	37071625	4125	4125	4125	4125	2
206	20240417	150900	37063375	4125	4125	4125	4125	0
207	20240417	150800	37063375	4125	4125	4125	4125	0
208	20240417	150700	37063375	4125	4125	4125	4125	0
209	20240417	150600	37063375	4125	4125	4125	4125	0
210	20240417	150500	37063375	4125	4125	4125	4125	0
211	20240417	150400	37063375	4125	4125	4125	4125	0
212	20240417	150300	37063375	4125	4130	4130	4125	308
213	20240417	150200	35792850	4125	4125	4125	4125	0
214	20240417	150100	35792850	4125	4125	4125	4125	0
215	20240417	150000	35792850	4125	4125	4125	4125	0
216	20240417	145900	35792850	4125	4125	4125	4125	0
217	20240417	145800	35792850	4125	4125	4125	4125	0
218	20240417	145700	35792850	4125	4125	4125	4125	0
219	20240417	145600	35792850	4125	4125	4125	4125	0
220	20240417	145500	35792850	4125	4125	4125	4125	0
221	20240417	145400	35792850	4125	4125	4125	4125	25
222	20240417	145300	35689725	4145	4145	4145	4145	0
223	20240417	145200	35689725	4145	4145	4145	4145	0
224	20240417	145100	35689725	4145	4145	4145	4145	0
225	20240417	145000	35689725	4145	4145	4145	4145	0
226	20240417	144900	35689725	4145	4145	4145	4145	0
227	20240417	144800	35689725	4145	4145	4145	4145	0
228	20240417	144700	35689725	4145	4145	4145	4145	0
229	20240417	144600	35689725	4145	4145	4145	4145	0
230	20240417	144500	35689725	4145	4145	4145	4145	0
231	20240417	144400	35689725	4145	4145	4145	4145	0
232	20240417	144300	35689725	4145	4145	4145	4145	0
233	20240417	144200	35689725	4145	4145	4145	4145	0
234	20240417	144100	35689725	4145	4145	4145	4145	0
235	20240417	144000	35689725	4145	4145	4145	4145	0
236	20240417	143900	35689725	4145	4145	4145	4145	0
237	20240417	143800	35689725	4145	4145	4145	4145	0
238	20240417	143700	35689725	4145	4145	4145	4145	0
239	20240417	143600	35689725	4145	4145	4145	4145	0
240	20240417	143500	35689725	4145	4145	4145	4145	0
241	20240417	143400	35689725	4145	4145	4145	4145	0
242	20240417	143300	35689725	4145	4145	4145	4145	0
243	20240417	143200	35689725	4145	4145	4145	4145	0
244	20240417	143100	35689725	4145	4145	4145	4145	0
245	20240417	143000	35689725	4145	4145	4145	4145	0
246	20240417	142900	35689725	4145	4145	4145	4145	0
247	20240417	142800	35689725	4145	4145	4145	4145	0
248	20240417	142700	35689725	4145	4145	4145	4145	0
249	20240417	142600	35689725	4145	4145	4145	4145	0
250	20240417	142500	35689725	4145	4145	4145	4145	0
251	20240417	142400	35689725	4145	4145	4145	4145	8
252	20240417	142300	35656565	4145	4145	4145	4145	0
253	20240417	142200	35656565	4145	4145	4145	4145	0
254	20240417	142100	35656565	4145	4145	4145	4145	0
255	20240417	142000	35656565	4145	4145	4145	4145	0
256	20240417	141900	35656565	4145	4145	4145	4145	0
257	20240417	141800	35656565	4145	4145	4145	4145	0
258	20240417	141700	35656565	4145	4145	4145	4145	0
259	20240417	141600	35656565	4145	4145	4145	4145	0
260	20240417	141500	35656565	4145	4145	4145	4145	0
261	20240417	141400	35656565	4145	4145	4145	4145	0
262	20240417	141300	35656565	4145	4150	4150	4145	4
263	20240417	141200	35639970	4150	4150	4150	4150	1
264	20240417	141100	35635820	4115	4115	4115	4115	0
265	20240417	141000	35635820	4115	4115	4115	4115	0
266	20240417	140900	35635820	4115	4115	4115	4115	0
267	20240417	140800	35635820	4115	4115	4115	4115	0
268	20240417	140700	35635820	4115	4115	4115	4115	0
269	20240417	140600	35635820	4115	4115	4115	4115	0
270	20240417	140500	35635820	4115	4115	4115	4115	0
271	20240417	140400	35635820	4115	4115	4115	4115	0
272	20240417	140300	35635820	4115	4115	4115	4115	0
273	20240417	140200	35635820	4115	4115	4115	4115	0
274	20240417	140100	35635820	4115	4115	4115	4115	0
275	20240417	140000	35635820	4115	4115	4115	4115	0
276	20240417	135900	35635820	4115	4145	4150	4115	96
277	20240417	135800	35238820	4115	4115	4115	4115	0
278	20240417	135700	35238820	4115	4115	4115	4115	0
279	20240417	135600	35238820	4115	4115	4115	4115	0
280	20240417	135500	35238820	4115	4115	4115	4115	0
281	20240417	135400	35238820	4115	4115	4115	4115	0
282	20240417	135300	35238820	4115	4115	4115	4115	0
283	20240417	135200	35238820	4115	4115	4115	4115	0
284	20240417	135100	35238820	4115	4140	4140	4115	407
285	20240417	135000	33561910	4140	4140	4140	4140	0
286	20240417	134900	33561910	4140	4140	4140	4140	0
287	20240417	134800	33561910	4140	4140	4140	4140	0
288	20240417	134700	33561910	4140	4140	4140	4140	0
289	20240417	134600	33561910	4140	4140	4140	4140	0
290	20240417	134500	33561910	4140	4140	4140	4140	0
291	20240417	134400	33561910	4140	4140	4140	4115	595
292	20240417	134300	31101875	4140	4140	4140	4140	0
293	20240417	134200	31101875	4140	4140	4140	4140	0
294	20240417	134100	31101875	4140	4150	4150	4140	299
295	20240417	134000	29863040	4170	4170	4170	4170	0
296	20240417	133900	29863040	4170	4170	4170	4170	0
297	20240417	133800	29863040	4170	4170	4170	4170	0
298	20240417	133700	29863040	4170	4170	4170	4170	0
299	20240417	133600	29863040	4170	4170	4170	4170	0
300	20240417	133500	29863040	4170	4170	4170	4170	0
301	20240417	133400	29863040	4170	4170	4170	4170	0
302	20240417	133300	29863040	4170	4170	4170	4170	0
303	20240417	133200	29863040	4170	4170	4170	4170	0
304	20240417	133100	29863040	4170	4170	4170	4170	0
305	20240417	133000	29863040	4170	4170	4170	4170	0
306	20240417	132900	29863040	4170	4170	4170	4170	0
307	20240417	132800	29863040	4170	4170	4170	4170	0
308	20240417	132700	29863040	4170	4170	4170	4170	0
309	20240417	132600	29863040	4170	4170	4170	4170	0
310	20240417	132500	29863040	4170	4160	4170	4140	123
311	20240417	132400	29351400	4160	4170	4170	4140	782
312	20240417	132300	26108710	4150	4150	4150	4150	0
313	20240417	132200	26108710	4150	4150	4150	4150	0
314	20240417	132100	26108710	4150	4150	4150	4150	0
315	20240417	132000	26108710	4150	4150	4150	4150	0
316	20240417	131900	26108710	4150	4150	4150	4150	0
317	20240417	131800	26108710	4150	4150	4150	4150	0
318	20240417	131700	26108710	4150	4150	4150	4150	0
319	20240417	131600	26108710	4150	4170	4170	4150	337
320	20240417	131500	24709830	4155	4155	4155	4155	0
321	20240417	131400	24709830	4155	4155	4155	4155	0
322	20240417	131300	24709830	4155	4155	4155	4155	0
323	20240417	131200	24709830	4155	4155	4155	4155	0
324	20240417	131100	24709830	4155	4155	4155	4155	0
325	20240417	131000	24709830	4155	4155	4155	4155	0
326	20240417	130900	24709830	4155	4155	4155	4155	0
327	20240417	130800	24709830	4155	4155	4155	4155	0
328	20240417	130700	24709830	4155	4155	4155	4155	0
329	20240417	130600	24709830	4155	4155	4155	4155	0
330	20240417	130500	24709830	4155	4155	4155	4155	0
331	20240417	130400	24709830	4155	4165	4165	4155	18
332	20240417	130300	24634960	4165	4165	4165	4165	0
333	20240417	130200	24634960	4165	4165	4165	4165	0
334	20240417	130100	24634960	4165	4165	4165	4165	0
335	20240417	130000	24634960	4165	4165	4165	4165	0
336	20240417	125900	24634960	4165	4165	4165	4165	0
337	20240417	125800	24634960	4165	4165	4165	4165	0
338	20240417	125700	24634960	4165	4165	4165	4165	0
339	20240417	125600	24634960	4165	4165	4165	4165	0
340	20240417	125500	24634960	4165	4165	4165	4165	0
341	20240417	125400	24634960	4165	4165	4165	4165	0
342	20240417	125300	24634960	4165	4165	4165	4165	0
343	20240417	125200	24634960	4165	4165	4165	4165	0
344	20240417	125100	24634960	4165	4165	4165	4165	0
345	20240417	125000	24634960	4165	4165	4165	4165	0
346	20240417	124900	24634960	4165	4165	4165	4165	0
347	20240417	124800	24634960	4165	4165	4165	4165	0
348	20240417	124700	24634960	4165	4165	4165	4165	0
349	20240417	124600	24634960	4165	4165	4165	4165	0
350	20240417	124500	24634960	4165	4165	4165	4165	0
351	20240417	124400	24634960	4165	4165	4165	4165	0
352	20240417	124300	24634960	4165	4165	4165	4165	0
353	20240417	124200	24634960	4165	4165	4165	4165	0
354	20240417	124100	24634960	4165	4165	4165	4165	0
355	20240417	124000	24634960	4165	4165	4165	4165	0
356	20240417	123900	24634960	4165	4165	4165	4165	0
357	20240417	123800	24634960	4165	4165	4165	4165	0
358	20240417	123700	24634960	4165	4165	4165	4165	0
359	20240417	123600	24634960	4165	4165	4165	4165	0
360	20240417	123500	24634960	4165	4165	4165	4165	0
361	20240417	123400	24634960	4165	4165	4165	4165	0
362	20240417	123300	24634960	4165	4165	4165	4165	0
363	20240417	123200	24634960	4165	4165	4165	4165	0
364	20240417	123100	24634960	4165	4165	4165	4165	0
365	20240417	123000	24634960	4165	4165	4165	4165	0
366	20240417	122900	24634960	4165	4165	4165	4165	0
367	20240417	122800	24634960	4165	4165	4165	4165	0
368	20240417	122700	24634960	4165	4165	4165	4165	0
369	20240417	122600	24634960	4165	4165	4165	4165	0
370	20240417	122500	24634960	4165	4165	4165	4165	0
371	20240417	122400	24634960	4165	4165	4165	4165	0
372	20240417	122300	24634960	4165	4165	4165	4165	0
373	20240417	122200	24634960	4165	4165	4165	4165	0
374	20240417	122100	24634960	4165	4165	4165	4165	0
375	20240417	122000	24634960	4165	4165	4165	4165	0
376	20240417	121900	24634960	4165	4165	4165	4165	0
377	20240417	121800	24634960	4165	4165	4165	4165	0
378	20240417	121700	24634960	4165	4165	4165	4165	0
379	20240417	121600	24634960	4165	4165	4165	4165	8
380	20240417	121500	24601640	4165	4165	4165	4165	0
381	20240417	121400	24601640	4165	4165	4165	4165	0
382	20240417	121300	24601640	4165	4165	4165	4165	0
383	20240417	121200	24601640	4165	4165	4165	4165	0
384	20240417	121100	24601640	4165	4165	4165	4165	6
385	20240417	121000	24576650	4175	4175	4175	4175	0
386	20240417	120900	24576650	4175	4175	4175	4175	0
387	20240417	120800	24576650	4175	4175	4175	4175	0
388	20240417	120700	24576650	4175	4175	4175	4175	0
389	20240417	120600	24576650	4175	4175	4175	4175	50
390	20240417	120500	24367900	4175	4175	4175	4175	0
391	20240417	120400	24367900	4175	4175	4175	4175	0
392	20240417	120300	24367900	4175	4175	4175	4175	0
393	20240417	120200	24367900	4175	4175	4175	4175	0
394	20240417	120100	24367900	4175	4175	4175	4175	0
395	20240417	120000	24367900	4175	4175	4175	4175	0
396	20240417	115900	24367900	4175	4175	4175	4175	0
397	20240417	115800	24367900	4175	4175	4175	4175	0
398	20240417	115700	24367900	4175	4175	4175	4175	0
399	20240417	115600	24367900	4175	4175	4175	4175	0
400	20240417	115500	24367900	4175	4175	4175	4175	0
401	20240417	115400	24367900	4175	4175	4175	4175	0
402	20240417	115300	24367900	4175	4175	4175	4175	0
403	20240417	115200	24367900	4175	4175	4175	4175	68
404	20240417	115100	24084000	4155	4155	4155	4155	0
405	20240417	115000	24084000	4155	4155	4155	4155	0
406	20240417	114900	24084000	4155	4155	4155	4155	0
407	20240417	114800	24084000	4155	4155	4155	4155	0
408	20240417	114700	24084000	4155	4155	4155	4155	0
409	20240417	114600	24084000	4155	4155	4155	4155	0
410	20240417	114500	24084000	4155	4155	4155	4155	0
411	20240417	114400	24084000	4155	4155	4155	4155	0
412	20240417	114300	24084000	4155	4155	4155	4155	0
413	20240417	114200	24084000	4155	4155	4155	4155	0
414	20240417	114100	24084000	4155	4155	4155	4155	0
415	20240417	114000	24084000	4155	4175	4175	4155	200
416	20240417	113900	23252815	4180	4180	4180	4180	16
417	20240417	113800	23185935	4180	4180	4180	4180	0
418	20240417	113700	23185935	4180	4180	4180	4180	0
419	20240417	113600	23185935	4180	4180	4180	4180	0
420	20240417	113500	23185935	4180	4180	4180	4180	0
421	20240417	113400	23185935	4180	4180	4180	4180	0
422	20240417	113300	23185935	4180	4180	4180	4180	0
423	20240417	113200	23185935	4180	4180	4180	4180	0
424	20240417	113100	23185935	4180	4180	4180	4180	0
425	20240417	113000	23185935	4180	4180	4180	4180	0
426	20240417	112900	23185935	4180	4180	4180	4180	0
427	20240417	112800	23185935	4180	4180	4180	4180	20
428	20240417	112700	23102335	4180	4180	4180	4180	0
429	20240417	112600	23102335	4180	4180	4180	4180	0
430	20240417	112500	23102335	4180	4155	4180	4155	609
431	20240417	112400	20562915	4155	4155	4155	4155	0
432	20240417	112300	20562915	4155	4155	4155	4155	0
433	20240417	112200	20562915	4155	4155	4155	4155	0
434	20240417	112100	20562915	4155	4155	4155	4155	0
435	20240417	112000	20562915	4155	4155	4155	4155	0
436	20240417	111900	20562915	4155	4155	4155	4155	0
437	20240417	111800	20562915	4155	4155	4155	4155	0
438	20240417	111700	20562915	4155	4155	4155	4155	30
439	20240417	111600	20438265	4155	4155	4155	4155	0
440	20240417	111500	20438265	4155	4155	4155	4155	0
441	20240417	111400	20438265	4155	4155	4155	4155	0
442	20240417	111300	20438265	4155	4155	4155	4155	0
443	20240417	111200	20438265	4155	4155	4155	4155	0
444	20240417	111100	20438265	4155	4155	4155	4155	0
445	20240417	111000	20438265	4155	4155	4155	4155	0
446	20240417	110900	20438265	4155	4155	4155	4155	0
447	20240417	110800	20438265	4155	4155	4155	4155	0
448	20240417	110700	20438265	4155	4155	4155	4155	1
449	20240417	110600	20434110	4155	4155	4155	4155	0
450	20240417	110500	20434110	4155	4155	4155	4155	0
451	20240417	110400	20434110	4155	4155	4155	4155	104
452	20240417	110300	20001990	4155	4155	4155	4155	0
453	20240417	110200	20001990	4155	4155	4155	4155	0
454	20240417	110100	20001990	4155	4155	4155	4155	0
455	20240417	110000	20001990	4155	4155	4155	4155	0
456	20240417	105900	20001990	4155	4155	4155	4155	0
457	20240417	105800	20001990	4155	4155	4155	4155	0
458	20240417	105700	20001990	4155	4155	4155	4155	0
459	20240417	105600	20001990	4155	4155	4155	4155	0
460	20240417	105500	20001990	4155	4155	4155	4155	0
461	20240417	105400	20001990	4155	4155	4155	4155	0
462	20240417	105300	20001990	4155	4155	4155	4155	0
463	20240417	105200	20001990	4155	4155	4155	4155	0
464	20240417	105100	20001990	4155	4155	4155	4155	0
465	20240417	105000	20001990	4155	4155	4155	4155	0
466	20240417	104900	20001990	4155	4155	4155	4155	38
467	20240417	104800	19844100	4155	4155	4155	4155	0
468	20240417	104700	19844100	4155	4155	4155	4155	0
469	20240417	104600	19844100	4155	4155	4155	4155	0
470	20240417	104500	19844100	4155	4150	4155	4150	489
471	20240417	104400	17813455	4150	4150	4150	4150	10
472	20240417	104300	17771955	4150	4175	4175	4150	2125
473	20240417	104200	8950850	4200	4200	4200	4200	0
474	20240417	104100	8950850	4200	4200	4200	4200	0
475	20240417	104000	8950850	4200	4200	4200	4200	0
476	20240417	103900	8950850	4200	4200	4200	4200	0
477	20240417	103800	8950850	4200	4200	4200	4200	0
478	20240417	103700	8950850	4200	4200	4200	4200	0
479	20240417	103600	8950850	4200	4200	4200	4200	0
480	20240417	103500	8950850	4200	4200	4200	4200	0
481	20240417	103400	8950850	4200	4200	4200	4200	0
482	20240417	103300	8950850	4200	4200	4200	4200	0
483	20240417	103200	8950850	4200	4200	4200	4200	0
484	20240417	103100	8950850	4200	4200	4200	4200	0
485	20240417	103000	8950850	4200	4200	4200	4200	0
486	20240417	102900	8950850	4200	4200	4200	4200	0
487	20240417	102800	8950850	4200	4200	4200	4200	0
488	20240417	102700	8950850	4200	4195	4200	4195	3
489	20240417	102600	8938255	4200	4200	4200	4200	0
490	20240417	102500	8938255	4200	4200	4200	4200	0
491	20240417	102400	8938255	4200	4200	4200	4200	524
492	20240417	102300	6737455	4200	4200	4200	4200	0
493	20240417	102200	6737455	4200	4200	4200	4200	0
494	20240417	102100	6737455	4200	4200	4200	4200	0
495	20240417	102000	6737455	4200	4200	4200	4200	0
496	20240417	101900	6737455	4200	4200	4200	4200	0
497	20240417	101800	6737455	4200	4200	4200	4200	0
498	20240417	101700	6737455	4200	4200	4200	4200	0
499	20240417	101600	6737455	4200	4200	4200	4200	0
500	20240417	101500	6737455	4200	4200	4200	4200	0
501	20240417	101400	6737455	4200	4200	4200	4200	0
502	20240417	101300	6737455	4200	4200	4200	4200	0
503	20240417	101200	6737455	4200	4200	4200	4200	438
504	20240417	101100	4897855	4210	4205	4210	4205	33
505	20240417	101000	4758995	4195	4195	4195	4195	0
506	20240417	100900	4758995	4195	4195	4195	4195	0
507	20240417	100800	4758995	4195	4195	4195	4195	0
508	20240417	100700	4758995	4195	4195	4195	4195	0
509	20240417	100600	4758995	4195	4195	4195	4195	0
510	20240417	100500	4758995	4195	4195	4195	4195	0
511	20240417	100400	4758995	4195	4195	4195	4195	0
512	20240417	100300	4758995	4195	4195	4195	4195	0
513	20240417	100200	4758995	4195	4195	4195	4195	0
514	20240417	100100	4758995	4195	4195	4195	4195	0
515	20240417	100000	4758995	4195	4195	4195	4195	0
516	20240417	095900	4758995	4195	4195	4195	4195	0
517	20240417	095800	4758995	4195	4195	4195	4195	0
518	20240417	095700	4758995	4195	4195	4195	4195	0
519	20240417	095600	4758995	4195	4195	4195	4195	0
520	20240417	095500	4758995	4195	4195	4195	4195	0
521	20240417	095400	4758995	4195	4195	4195	4195	0
522	20240417	095300	4758995	4195	4195	4195	4195	0
523	20240417	095200	4758995	4195	4195	4195	4195	0
524	20240417	095100	4758995	4195	4195	4195	4195	0
525	20240417	095000	4758995	4195	4195	4195	4195	0
526	20240417	094900	4758995	4195	4195	4195	4195	0
527	20240417	094800	4758995	4195	4195	4195	4195	0
528	20240417	094700	4758995	4195	4195	4195	4195	0
529	20240417	094600	4758995	4195	4195	4195	4195	0
530	20240417	094500	4758995	4195	4195	4195	4195	0
531	20240417	094400	4758995	4195	4195	4195	4195	0
532	20240417	094300	4758995	4195	4195	4195	4195	0
533	20240417	094200	4758995	4195	4195	4195	4195	0
534	20240417	094100	4758995	4195	4195	4195	4195	0
535	20240417	094000	4758995	4195	4195	4195	4195	0
536	20240417	093900	4758995	4195	4195	4195	4195	0
537	20240417	093800	4758995	4195	4195	4195	4195	0
538	20240417	093700	4758995	4195	4195	4195	4195	0
539	20240417	093600	4758995	4195	4195	4195	4195	0
540	20240417	093500	4758995	4195	4195	4195	4195	0
541	20240417	093400	4758995	4195	4195	4195	4195	0
542	20240417	093300	4758995	4195	4155	4195	4155	120
543	20240417	093200	4258740	4160	4160	4160	4155	7
544	20240417	093100	4229625	4160	4160	4160	4160	0
545	20240417	093000	4229625	4160	4160	4160	4160	0
546	20240417	092900	4229625	4160	4160	4160	4160	0
547	20240417	092800	4229625	4160	4160	4160	4160	0
548	20240417	092700	4229625	4160	4160	4160	4160	0
549	20240417	092600	4229625	4160	4160	4160	4160	0
550	20240417	092500	4229625	4160	4160	4160	4160	0
551	20240417	092400	4229625	4160	4160	4160	4160	0
552	20240417	092300	4229625	4160	4160	4160	4160	0
553	20240417	092200	4229625	4160	4160	4160	4160	0
554	20240417	092100	4229625	4160	4160	4160	4160	0
555	20240417	092000	4229625	4160	4160	4160	4160	0
556	20240417	091900	4229625	4160	4160	4160	4160	0
557	20240417	091800	4229625	4160	4180	4190	4160	161
558	20240417	091700	3558305	4180	4180	4180	4180	20
559	20240417	091600	3474705	4150	4150	4150	4150	0
560	20240417	091500	3474705	4150	4150	4150	4150	219
561	20240417	091400	2565855	4180	4180	4180	4180	0
562	20240417	091300	2565855	4180	4180	4180	4180	0
563	20240417	091200	2565855	4180	4180	4180	4180	0
564	20240417	091100	2565855	4180	4180	4180	4180	0
565	20240417	091000	2565855	4180	4180	4180	4180	10
566	20240417	090900	2524055	4195	4195	4195	4195	0
567	20240417	090800	2524055	4195	4195	4195	4195	0
568	20240417	090700	2524055	4195	4180	4195	4180	186
569	20240417	090600	1743970	4150	4150	4150	4150	50
570	20240417	090500	1536470	4150	4150	4150	4150	0
571	20240417	090400	1536470	4150	4150	4195	4150	299
572	20240417	090300	295290	4150	4185	4185	4150	60
573	20240417	090200	46145	4195	4195	4195	4195	0
574	20240417	090100	46145	4195	4195	4195	4195	0
575	20240417	090000	46145	4195	4195	4195	4195	11