KissMeData/009780/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	184900	187133030	5330	5330	5330	5330	1202
3	20240417	184800	187133030	5330	5330	5330	5330	0
4	20240417	184700	187133030	5330	5330	5330	5330	0
5	20240417	184600	187133030	5330	5330	5330	5330	0
6	20240417	184500	187133030	5330	5330	5330	5330	0
7	20240417	184400	187133030	5330	5330	5330	5330	0
8	20240417	184300	187133030	5330	5330	5330	5330	0
9	20240417	184200	187133030	5330	5330	5330	5330	0
10	20240417	184100	187133030	5330	5330	5330	5330	0
11	20240417	184000	187133030	5330	5330	5330	5330	0
12	20240417	183900	187133030	5330	5330	5330	5330	0
13	20240417	183800	187133030	5330	5330	5330	5330	0
14	20240417	183700	187133030	5330	5330	5330	5330	0
15	20240417	183600	187133030	5330	5330	5330	5330	0
16	20240417	183500	187133030	5330	5330	5330	5330	0
17	20240417	183400	187133030	5330	5330	5330	5330	0
18	20240417	183300	187133030	5330	5330	5330	5330	0
19	20240417	183200	187133030	5330	5330	5330	5330	0
20	20240417	183100	187133030	5330	5330	5330	5330	0
21	20240417	183000	187133030	5330	5330	5330	5330	0
22	20240417	182900	187133030	5330	5330	5330	5330	0
23	20240417	182800	187133030	5330	5330	5330	5330	0
24	20240417	182700	187133030	5330	5330	5330	5330	0
25	20240417	182600	187133030	5330	5330	5330	5330	0
26	20240417	182500	187133030	5330	5330	5330	5330	0
27	20240417	182400	187133030	5330	5330	5330	5330	0
28	20240417	182300	187133030	5330	5330	5330	5330	0
29	20240417	182200	187133030	5330	5330	5330	5330	0
30	20240417	182100	187133030	5330	5330	5330	5330	0
31	20240417	182000	187133030	5330	5330	5330	5330	0
32	20240417	181900	187133030	5330	5330	5330	5330	1202
33	20240417	181800	187133030	5330	5330	5330	5330	0
34	20240417	181700	187133030	5330	5330	5330	5330	0
35	20240417	181600	187133030	5330	5330	5330	5330	0
36	20240417	181500	187133030	5330	5330	5330	5330	0
37	20240417	181400	187133030	5330	5330	5330	5330	0
38	20240417	181300	187133030	5330	5330	5330	5330	0
39	20240417	181200	187133030	5330	5330	5330	5330	0
40	20240417	181100	187133030	5330	5330	5330	5330	0
41	20240417	181000	187133030	5330	5330	5330	5330	0
42	20240417	180900	187133030	5330	5330	5330	5330	0
43	20240417	180800	187133030	5330	5330	5330	5330	0
44	20240417	180700	187133030	5330	5330	5330	5330	0
45	20240417	180600	187133030	5330	5330	5330	5330	0
46	20240417	180500	187133030	5330	5330	5330	5330	0
47	20240417	180400	187133030	5330	5330	5330	5330	0
48	20240417	180300	187133030	5330	5330	5330	5330	0
49	20240417	180200	187133030	5330	5330	5330	5330	0
50	20240417	180100	187133030	5330	5330	5330	5330	0
51	20240417	180000	187133030	5330	5330	5330	5330	0
52	20240417	175900	187133030	5330	5330	5330	5330	0
53	20240417	175800	187133030	5330	5330	5330	5330	0
54	20240417	175700	187133030	5330	5330	5330	5330	0
55	20240417	175600	187133030	5330	5330	5330	5330	0
56	20240417	175500	187133030	5330	5330	5330	5330	0
57	20240417	175400	187133030	5330	5330	5330	5330	0
58	20240417	175300	187133030	5330	5330	5330	5330	0
59	20240417	175200	187133030	5330	5330	5330	5330	0
60	20240417	175100	187133030	5330	5330	5330	5330	0
61	20240417	175000	187133030	5330	5330	5330	5330	0
62	20240417	174900	187133030	5330	5330	5330	5330	1202
63	20240417	174800	187133030	5330	5330	5330	5330	0
64	20240417	174700	187133030	5330	5330	5330	5330	0
65	20240417	174600	187133030	5330	5330	5330	5330	0
66	20240417	174500	187133030	5330	5330	5330	5330	0
67	20240417	174400	187133030	5330	5330	5330	5330	0
68	20240417	174300	187133030	5330	5330	5330	5330	0
69	20240417	174200	187133030	5330	5330	5330	5330	0
70	20240417	174100	187133030	5330	5330	5330	5330	0
71	20240417	174000	187133030	5330	5330	5330	5330	0
72	20240417	173900	187133030	5330	5330	5330	5330	0
73	20240417	173800	187133030	5330	5330	5330	5330	0
74	20240417	173700	187133030	5330	5330	5330	5330	0
75	20240417	173600	187133030	5330	5330	5330	5330	0
76	20240417	173500	187133030	5330	5330	5330	5330	0
77	20240417	173400	187133030	5330	5330	5330	5330	0
78	20240417	173300	187133030	5330	5330	5330	5330	0
79	20240417	173200	187133030	5330	5330	5330	5330	0
80	20240417	173100	187133030	5330	5330	5330	5330	0
81	20240417	173000	187133030	5330	5330	5330	5330	0
82	20240417	172900	187133030	5330	5330	5330	5330	0
83	20240417	172800	187133030	5330	5330	5330	5330	0
84	20240417	172700	187133030	5330	5330	5330	5330	0
85	20240417	172600	187133030	5330	5330	5330	5330	0
86	20240417	172500	187133030	5330	5330	5330	5330	0
87	20240417	172400	187133030	5330	5330	5330	5330	0
88	20240417	172300	187133030	5330	5330	5330	5330	0
89	20240417	172200	187133030	5330	5330	5330	5330	0
90	20240417	172100	187133030	5330	5330	5330	5330	0
91	20240417	172000	187133030	5330	5330	5330	5330	0
92	20240417	171900	187133030	5330	5330	5330	5330	1202
93	20240417	171800	187133030	5330	5330	5330	5330	0
94	20240417	171700	187133030	5330	5330	5330	5330	0
95	20240417	171600	187133030	5330	5330	5330	5330	0
96	20240417	171500	187133030	5330	5330	5330	5330	0
97	20240417	171400	187133030	5330	5330	5330	5330	0
98	20240417	171300	187133030	5330	5330	5330	5330	0
99	20240417	171200	187133030	5330	5330	5330	5330	0
100	20240417	171100	187133030	5330	5330	5330	5330	0
101	20240417	171000	187133030	5330	5330	5330	5330	0
102	20240417	170900	187133030	5330	5330	5330	5330	0
103	20240417	170800	187133030	5330	5330	5330	5330	0
104	20240417	170700	187133030	5330	5330	5330	5330	0
105	20240417	170600	187133030	5330	5330	5330	5330	0
106	20240417	170500	187133030	5330	5330	5330	5330	0
107	20240417	170400	187133030	5330	5330	5330	5330	0
108	20240417	170300	187133030	5330	5330	5330	5330	0
109	20240417	170200	187133030	5330	5330	5330	5330	0
110	20240417	170100	187133030	5330	5330	5330	5330	0
111	20240417	170000	187133030	5330	5330	5330	5330	0
112	20240417	165900	187133030	5330	5330	5330	5330	0
113	20240417	165800	187133030	5330	5330	5330	5330	0
114	20240417	165700	187133030	5330	5330	5330	5330	0
115	20240417	165600	187133030	5330	5330	5330	5330	0
116	20240417	165500	187133030	5330	5330	5330	5330	0
117	20240417	165400	187133030	5330	5330	5330	5330	0
118	20240417	165300	187133030	5330	5330	5330	5330	0
119	20240417	165200	187133030	5330	5330	5330	5330	0
120	20240417	165100	187133030	5330	5330	5330	5330	0
121	20240417	165000	187133030	5330	5330	5330	5330	0
122	20240417	164900	187133030	5330	5330	5330	5330	1202
123	20240417	164800	187133030	5330	5330	5330	5330	0
124	20240417	164700	187133030	5330	5330	5330	5330	0
125	20240417	164600	187133030	5330	5330	5330	5330	0
126	20240417	164500	187133030	5330	5330	5330	5330	0
127	20240417	164400	187133030	5330	5330	5330	5330	0
128	20240417	164300	187133030	5330	5330	5330	5330	0
129	20240417	164200	187133030	5330	5330	5330	5330	0
130	20240417	164100	187133030	5330	5330	5330	5330	0
131	20240417	164000	187133030	5330	5330	5330	5330	0
132	20240417	163900	187133030	5330	5330	5330	5330	0
133	20240417	163800	187133030	5330	5330	5330	5330	0
134	20240417	163700	187133030	5330	5330	5330	5330	0
135	20240417	163600	187133030	5330	5330	5330	5330	0
136	20240417	163500	187133030	5330	5330	5330	5330	0
137	20240417	163400	187133030	5330	5330	5330	5330	0
138	20240417	163300	187133030	5330	5330	5330	5330	0
139	20240417	163200	187133030	5330	5330	5330	5330	0
140	20240417	163100	187133030	5330	5330	5330	5330	0
141	20240417	163000	187133030	5330	5330	5330	5330	0
142	20240417	162900	187133030	5330	5330	5330	5330	0
143	20240417	162800	187133030	5330	5330	5330	5330	0
144	20240417	162700	187133030	5330	5330	5330	5330	0
145	20240417	162600	187133030	5330	5330	5330	5330	0
146	20240417	162500	187133030	5330	5330	5330	5330	0
147	20240417	162400	187133030	5330	5330	5330	5330	0
148	20240417	162300	187133030	5330	5330	5330	5330	0
149	20240417	162200	187133030	5330	5330	5330	5330	0
150	20240417	162100	187133030	5330	5330	5330	5330	0
151	20240417	162000	187133030	5330	5330	5330	5330	0
152	20240417	161900	187133030	5330	5330	5330	5330	1202
153	20240417	161800	187133030	5330	5330	5330	5330	0
154	20240417	161700	187133030	5330	5330	5330	5330	0
155	20240417	161600	187133030	5330	5330	5330	5330	0
156	20240417	161500	187133030	5330	5330	5330	5330	0
157	20240417	161400	187133030	5330	5330	5330	5330	0
158	20240417	161300	187133030	5330	5330	5330	5330	0
159	20240417	161200	187133030	5330	5330	5330	5330	0
160	20240417	161100	187133030	5330	5330	5330	5330	0
161	20240417	161000	187133030	5330	5330	5330	5330	0
162	20240417	160900	187133030	5330	5330	5330	5330	0
163	20240417	160800	187133030	5330	5330	5330	5330	0
164	20240417	160700	187133030	5330	5330	5330	5330	0
165	20240417	160600	187133030	5330	5330	5330	5330	0
166	20240417	160500	187133030	5330	5330	5330	5330	0
167	20240417	160400	187133030	5330	5330	5330	5330	0
168	20240417	160300	187133030	5330	5330	5330	5330	0
169	20240417	160200	187133030	5330	5330	5330	5330	0
170	20240417	160100	187133030	5330	5330	5330	5330	0
171	20240417	160000	187133030	5330	5330	5330	5330	0
172	20240417	155900	187133030	5330	5330	5330	5330	0
173	20240417	155800	187133030	5330	5330	5330	5330	0
174	20240417	155700	187133030	5330	5330	5330	5330	0
175	20240417	155600	187133030	5330	5330	5330	5330	0
176	20240417	155500	187133030	5330	5330	5330	5330	0
177	20240417	155400	187133030	5330	5330	5330	5330	0
178	20240417	155300	187133030	5330	5330	5330	5330	0
179	20240417	155200	187133030	5330	5330	5330	5330	0
180	20240417	155100	187133030	5330	5330	5330	5330	0
181	20240417	155000	187133030	5330	5330	5330	5330	0
182	20240417	154900	187133030	5330	5330	5330	5330	1202
183	20240417	154800	187133030	5330	5330	5330	5330	0
184	20240417	154700	187133030	5330	5330	5330	5330	0
185	20240417	154600	187133030	5330	5330	5330	5330	0
186	20240417	154500	187133030	5330	5330	5330	5330	0
187	20240417	154400	187133030	5330	5330	5330	5330	0
188	20240417	154300	187133030	5330	5330	5330	5330	0
189	20240417	154200	187133030	5330	5330	5330	5330	0
190	20240417	154100	187133030	5330	5330	5330	5330	0
191	20240417	154000	187133030	5330	5330	5330	5330	0
192	20240417	153900	187133030	5330	5330	5330	5330	0
193	20240417	153800	187133030	5330	5330	5330	5330	0
194	20240417	153700	187133030	5330	5330	5330	5330	0
195	20240417	153600	187133030	5330	5330	5330	5330	0
196	20240417	153500	187133030	5330	5330	5330	5330	0
197	20240417	153400	187133030	5330	5330	5330	5330	0
198	20240417	153300	187133030	5330	5330	5330	5330	0
199	20240417	153200	187133030	5330	5330	5330	5330	0
200	20240417	153100	187133030	5330	5330	5330	5330	0
201	20240417	153000	187133030	5330	5330	5330	5330	1202
202	20240417	152900	180726370	5330	5330	5330	5330	0
203	20240417	152800	180726370	5330	5330	5330	5330	0
204	20240417	152700	180726370	5330	5330	5330	5330	0
205	20240417	152600	180726370	5330	5330	5330	5330	0
206	20240417	152500	180726370	5330	5330	5330	5330	0
207	20240417	152400	180726370	5330	5330	5330	5330	0
208	20240417	152300	180726370	5330	5330	5330	5330	0
209	20240417	152200	180726370	5330	5330	5330	5330	0
210	20240417	152100	180726370	5330	5330	5330	5330	0
211	20240417	152000	180726370	5330	5330	5330	5330	0
212	20240417	151900	180726370	5330	5290	5330	5290	317
213	20240417	151800	179040280	5300	5300	5300	5300	24
214	20240417	151700	178913080	5310	5310	5310	5310	0
215	20240417	151600	178913080	5310	5310	5310	5310	1
216	20240417	151500	178907770	5320	5320	5320	5320	0
217	20240417	151400	178907770	5320	5320	5320	5320	1
218	20240417	151300	178902450	5320	5320	5320	5320	0
219	20240417	151200	178902450	5320	5320	5320	5320	1
220	20240417	151100	178897130	5330	5320	5330	5320	100
221	20240417	151000	178364470	5320	5320	5320	5320	0
222	20240417	150900	178364470	5320	5320	5320	5320	0
223	20240417	150800	178364470	5320	5310	5320	5300	162
224	20240417	150700	177504120	5330	5330	5330	5330	0
225	20240417	150600	177504120	5330	5330	5330	5330	0
226	20240417	150500	177504120	5330	5330	5330	5330	0
227	20240417	150400	177504120	5330	5320	5330	5320	20
228	20240417	150300	177397600	5320	5320	5320	5320	0
229	20240417	150200	177397600	5320	5320	5320	5320	0
230	20240417	150100	177397600	5320	5320	5320	5320	18
231	20240417	150000	177301840	5320	5320	5320	5320	1
232	20240417	145900	177296520	5330	5330	5330	5330	1
233	20240417	145800	177291190	5330	5330	5330	5330	50
234	20240417	145700	177024690	5330	5330	5330	5330	0
235	20240417	145600	177024690	5330	5330	5330	5330	0
236	20240417	145500	177024690	5330	5330	5330	5330	0
237	20240417	145400	177024690	5330	5330	5330	5330	0
238	20240417	145300	177024690	5330	5330	5330	5330	28
239	20240417	145200	176875450	5330	5330	5330	5330	85
240	20240417	145100	176422400	5330	5330	5330	5330	0
241	20240417	145000	176422400	5330	5330	5330	5330	0
242	20240417	144900	176422400	5330	5320	5330	5320	12
243	20240417	144800	176358550	5330	5330	5330	5330	215
244	20240417	144700	175212600	5330	5320	5330	5320	61
245	20240417	144600	174887580	5330	5330	5330	5330	1
246	20240417	144500	174882250	5320	5320	5320	5320	287
247	20240417	144400	173355410	5320	5320	5320	5320	0
248	20240417	144300	173355410	5320	5320	5320	5320	0
249	20240417	144200	173355410	5320	5320	5320	5320	0
250	20240417	144100	173355410	5320	5320	5320	5320	0
251	20240417	144000	173355410	5320	5320	5320	5320	0
252	20240417	143900	173355410	5320	5320	5320	5320	0
253	20240417	143800	173355410	5320	5320	5320	5320	1
254	20240417	143700	173350090	5290	5300	5300	5290	70
255	20240417	143600	172979680	5320	5320	5320	5320	64
256	20240417	143500	172639200	5330	5330	5330	5330	0
257	20240417	143400	172639200	5330	5320	5330	5320	960
258	20240417	143300	167531900	5320	5320	5320	5320	3
259	20240417	143200	167515940	5320	5320	5320	5320	0
260	20240417	143100	167515940	5320	5320	5320	5320	1152
261	20240417	143000	161387300	5320	5310	5320	5310	1050
262	20240417	142900	155803540	5300	5300	5300	5300	0
263	20240417	142800	155803540	5300	5300	5300	5300	2
264	20240417	142700	155792940	5300	5300	5300	5300	0
265	20240417	142600	155792940	5300	5300	5300	5300	0
266	20240417	142500	155792940	5300	5300	5300	5300	6
267	20240417	142400	155761140	5310	5310	5310	5310	0
268	20240417	142300	155761140	5310	5310	5310	5310	0
269	20240417	142200	155761140	5310	5310	5310	5310	0
270	20240417	142100	155761140	5310	5310	5310	5310	0
271	20240417	142000	155761140	5310	5310	5310	5310	0
272	20240417	141900	155761140	5310	5310	5310	5310	0
273	20240417	141800	155761140	5310	5290	5310	5290	453
274	20240417	141700	153359850	5290	5290	5290	5290	0
275	20240417	141600	153359850	5290	5290	5290	5290	0
276	20240417	141500	153359850	5290	5290	5290	5290	0
277	20240417	141400	153359850	5290	5290	5290	5290	0
278	20240417	141300	153359850	5290	5290	5290	5290	0
279	20240417	141200	153359850	5290	5290	5290	5290	0
280	20240417	141100	153359850	5290	5290	5290	5290	0
281	20240417	141000	153359850	5290	5290	5290	5290	0
282	20240417	140900	153359850	5290	5290	5290	5290	1
283	20240417	140800	153354560	5280	5280	5280	5280	0
284	20240417	140700	153354560	5280	5280	5280	5280	0
285	20240417	140600	153354560	5280	5280	5280	5280	0
286	20240417	140500	153354560	5280	5280	5280	5280	0
287	20240417	140400	153354560	5280	5280	5280	5280	35
288	20240417	140300	153169760	5280	5280	5280	5280	1
289	20240417	140200	153164480	5250	5250	5250	5250	0
290	20240417	140100	153164480	5250	5250	5250	5250	0
291	20240417	140000	153164480	5250	5250	5250	5250	0
292	20240417	135900	153164480	5250	5250	5250	5250	0
293	20240417	135800	153164480	5250	5250	5250	5250	0
294	20240417	135700	153164480	5250	5250	5250	5250	0
295	20240417	135600	153164480	5250	5250	5250	5250	0
296	20240417	135500	153164480	5250	5250	5250	5250	0
297	20240417	135400	153164480	5250	5250	5250	5250	0
298	20240417	135300	153164480	5250	5250	5250	5250	0
299	20240417	135200	153164480	5250	5250	5250	5250	0
300	20240417	135100	153164480	5250	5260	5260	5250	296
301	20240417	135000	151610120	5270	5270	5270	5270	0
302	20240417	134900	151610120	5270	5270	5270	5270	0
303	20240417	134800	151610120	5270	5270	5270	5270	0
304	20240417	134700	151610120	5270	5270	5270	5270	504
305	20240417	134600	148954040	5280	5280	5280	5280	0
306	20240417	134500	148954040	5280	5280	5280	5280	1
307	20240417	134400	148948760	5280	5280	5280	5280	25
308	20240417	134300	148816760	5280	5280	5280	5280	0
309	20240417	134200	148816760	5280	5280	5280	5280	0
310	20240417	134100	148816760	5280	5280	5280	5280	0
311	20240417	134000	148816760	5280	5280	5280	5280	0
312	20240417	133900	148816760	5280	5280	5280	5280	0
313	20240417	133800	148816760	5280	5280	5280	5280	0
314	20240417	133700	148816760	5280	5280	5280	5280	0
315	20240417	133600	148816760	5280	5280	5280	5280	0
316	20240417	133500	148816760	5280	5280	5280	5280	377
317	20240417	133400	146826200	5270	5270	5270	5270	0
318	20240417	133300	146826200	5270	5270	5270	5270	0
319	20240417	133200	146826200	5270	5260	5270	5260	545
320	20240417	133100	143955930	5260	5260	5260	5260	1
321	20240417	133000	143950670	5270	5270	5270	5270	14
322	20240417	132900	143876890	5260	5260	5260	5260	0
323	20240417	132800	143876890	5260	5260	5260	5260	8
324	20240417	132700	143834810	5250	5250	5250	5250	0
325	20240417	132600	143834810	5250	5250	5250	5250	1000
326	20240417	132500	138584810	5260	5260	5260	5260	293
327	20240417	132400	137043630	5260	5260	5260	5260	7
328	20240417	132300	137006810	5270	5270	5270	5270	0
329	20240417	132200	137006810	5270	5270	5270	5270	0
330	20240417	132100	137006810	5270	5270	5270	5270	39
331	20240417	132000	136801280	5260	5260	5260	5260	63
332	20240417	131900	136469900	5270	5270	5270	5270	0
333	20240417	131800	136469900	5270	5270	5270	5270	0
334	20240417	131700	136469900	5270	5270	5270	5270	0
335	20240417	131600	136469900	5270	5270	5270	5270	0
336	20240417	131500	136469900	5270	5270	5270	5270	595
337	20240417	131400	133334250	5280	5280	5280	5280	0
338	20240417	131300	133334250	5280	5280	5280	5280	141
339	20240417	131200	132589770	5300	5300	5300	5300	0
340	20240417	131100	132589770	5300	5290	5300	5290	198
341	20240417	131000	131542340	5290	5290	5290	5290	282
342	20240417	130900	130050560	5290	5290	5290	5290	0
343	20240417	130800	130050560	5290	5290	5290	5290	0
344	20240417	130700	130050560	5290	5290	5290	5290	0
345	20240417	130600	130050560	5290	5290	5290	5290	22
346	20240417	130500	129934180	5280	5280	5280	5280	0
347	20240417	130400	129934180	5280	5280	5280	5280	0
348	20240417	130300	129934180	5280	5280	5280	5280	0
349	20240417	130200	129934180	5280	5280	5280	5280	0
350	20240417	130100	129934180	5280	5280	5280	5280	0
351	20240417	130000	129934180	5280	5280	5280	5280	0
352	20240417	125900	129934180	5280	5280	5280	5280	0
353	20240417	125800	129934180	5280	5280	5280	5280	0
354	20240417	125700	129934180	5280	5280	5280	5280	0
355	20240417	125600	129934180	5280	5280	5280	5280	0
356	20240417	125500	129934180	5280	5280	5280	5280	0
357	20240417	125400	129934180	5280	5280	5280	5280	0
358	20240417	125300	129934180	5280	5280	5280	5280	0
359	20240417	125200	129934180	5280	5280	5280	5280	0
360	20240417	125100	129934180	5280	5270	5280	5270	473
361	20240417	125000	127436750	5270	5270	5270	5270	0
362	20240417	124900	127436750	5270	5270	5270	5270	0
363	20240417	124800	127436750	5270	5270	5270	5270	0
364	20240417	124700	127436750	5270	5270	5270	5270	0
365	20240417	124600	127436750	5270	5270	5270	5270	0
366	20240417	124500	127436750	5270	5270	5270	5270	0
367	20240417	124400	127436750	5270	5270	5270	5270	0
368	20240417	124300	127436750	5270	5270	5270	5270	0
369	20240417	124200	127436750	5270	5270	5270	5270	18
370	20240417	124100	127341890	5280	5280	5280	5280	94
371	20240417	124000	126845570	5290	5290	5290	5290	5
372	20240417	123900	126819120	5260	5260	5260	5260	0
373	20240417	123800	126819120	5260	5260	5260	5260	0
374	20240417	123700	126819120	5260	5260	5260	5260	0
375	20240417	123600	126819120	5260	5260	5260	5260	0
376	20240417	123500	126819120	5260	5260	5260	5260	0
377	20240417	123400	126819120	5260	5290	5290	5260	2593
378	20240417	123300	113155210	5300	5300	5300	5300	0
379	20240417	123200	113155210	5300	5300	5300	5300	0
380	20240417	123100	113155210	5300	5300	5300	5300	0
381	20240417	123000	113155210	5300	5300	5300	5300	0
382	20240417	122900	113155210	5300	5300	5300	5300	0
383	20240417	122800	113155210	5300	5300	5300	5300	0
384	20240417	122700	113155210	5300	5300	5300	5300	0
385	20240417	122600	113155210	5300	5300	5300	5300	0
386	20240417	122500	113155210	5300	5300	5300	5300	0
387	20240417	122400	113155210	5300	5300	5300	5300	0
388	20240417	122300	113155210	5300	5300	5300	5300	0
389	20240417	122200	113155210	5300	5300	5300	5300	3
390	20240417	122100	113139310	5320	5320	5320	5320	0
391	20240417	122000	113139310	5320	5320	5320	5320	10
392	20240417	121900	113086110	5320	5320	5320	5320	0
393	20240417	121800	113086110	5320	5320	5320	5320	0
394	20240417	121700	113086110	5320	5320	5320	5320	0
395	20240417	121600	113086110	5320	5320	5320	5320	0
396	20240417	121500	113086110	5320	5300	5320	5300	23
397	20240417	121400	112964050	5290	5290	5290	5290	0
398	20240417	121300	112964050	5290	5290	5290	5290	10
399	20240417	121200	112911150	5290	5290	5290	5290	0
400	20240417	121100	112911150	5290	5290	5290	5290	3
401	20240417	121000	112895280	5320	5320	5320	5320	0
402	20240417	120900	112895280	5320	5300	5320	5300	157
403	20240417	120800	112063160	5280	5280	5280	5280	0
404	20240417	120700	112063160	5280	5280	5280	5280	0
405	20240417	120600	112063160	5280	5280	5280	5280	0
406	20240417	120500	112063160	5280	5280	5280	5280	220
407	20240417	120400	110901560	5290	5310	5310	5290	456
408	20240417	120300	108486870	5320	5320	5320	5320	0
409	20240417	120200	108486870	5320	5320	5320	5320	0
410	20240417	120100	108486870	5320	5320	5320	5320	0
411	20240417	120000	108486870	5320	5320	5320	5320	1
412	20240417	115900	108481550	5310	5310	5310	5310	8
413	20240417	115800	108439070	5310	5310	5310	5310	0
414	20240417	115700	108439070	5310	5310	5310	5310	0
415	20240417	115600	108439070	5310	5310	5310	5310	0
416	20240417	115500	108439070	5310	5310	5310	5310	0
417	20240417	115400	108439070	5310	5310	5310	5310	0
418	20240417	115300	108439070	5310	5310	5310	5310	30
419	20240417	115200	108279770	5320	5320	5320	5320	39
420	20240417	115100	108072290	5320	5320	5320	5320	0
421	20240417	115000	108072290	5320	5320	5320	5320	0
422	20240417	114900	108072290	5320	5320	5320	5320	0
423	20240417	114800	108072290	5320	5320	5320	5320	9
424	20240417	114700	108024410	5310	5310	5310	5310	1
425	20240417	114600	108019100	5330	5330	5330	5330	1
426	20240417	114500	108013770	5310	5320	5330	5310	509
427	20240417	114400	105310880	5320	5310	5320	5310	12
428	20240417	114300	105247080	5330	5320	5330	5290	468
429	20240417	114200	102755160	5330	5320	5330	5320	691
430	20240417	114100	99078490	5310	5310	5310	5310	0
431	20240417	114000	99078490	5310	5310	5310	5310	458
432	20240417	113900	96646510	5310	5310	5310	5310	0
433	20240417	113800	96646510	5310	5310	5310	5310	0
434	20240417	113700	96646510	5310	5310	5310	5310	2
435	20240417	113600	96635890	5300	5300	5300	5300	0
436	20240417	113500	96635890	5300	5290	5300	5290	1089
437	20240417	113400	90868080	5290	5290	5290	5290	0
438	20240417	113300	90868080	5290	5290	5290	5290	0
439	20240417	113200	90868080	5290	5290	5290	5290	0
440	20240417	113100	90868080	5290	5290	5290	5290	0
441	20240417	113000	90868080	5290	5290	5290	5290	32
442	20240417	112900	90698800	5290	5290	5290	5290	0
443	20240417	112800	90698800	5290	5290	5290	5290	0
444	20240417	112700	90698800	5290	5290	5290	5290	0
445	20240417	112600	90698800	5290	5290	5290	5290	0
446	20240417	112500	90698800	5290	5290	5290	5290	3
447	20240417	112400	90682930	5300	5300	5300	5300	7
448	20240417	112300	90645830	5280	5280	5280	5280	0
449	20240417	112200	90645830	5280	5280	5280	5280	0
450	20240417	112100	90645830	5280	5280	5280	5280	0
451	20240417	112000	90645830	5280	5280	5280	5280	0
452	20240417	111900	90645830	5280	5280	5280	5280	0
453	20240417	111800	90645830	5280	5280	5280	5280	0
454	20240417	111700	90645830	5280	5280	5280	5280	0
455	20240417	111600	90645830	5280	5280	5280	5280	0
456	20240417	111500	90645830	5280	5280	5280	5280	0
457	20240417	111400	90645830	5280	5280	5280	5280	0
458	20240417	111300	90645830	5280	5280	5280	5280	0
459	20240417	111200	90645830	5280	5280	5280	5280	0
460	20240417	111100	90645830	5280	5280	5280	5280	0
461	20240417	111000	90645830	5280	5280	5280	5280	0
462	20240417	110900	90645830	5280	5280	5280	5280	0
463	20240417	110800	90645830	5280	5280	5280	5280	0
464	20240417	110700	90645830	5280	5280	5280	5280	0
465	20240417	110600	90645830	5280	5280	5280	5280	0
466	20240417	110500	90645830	5280	5280	5280	5280	0
467	20240417	110400	90645830	5280	5280	5280	5280	4
468	20240417	110300	90624710	5310	5310	5310	5310	0
469	20240417	110200	90624710	5310	5310	5310	5310	0
470	20240417	110100	90624710	5310	5290	5310	5290	101
471	20240417	110000	90089410	5300	5300	5300	5300	0
472	20240417	105900	90089410	5300	5300	5300	5300	0
473	20240417	105800	90089410	5300	5300	5300	5300	0
474	20240417	105700	90089410	5300	5300	5300	5300	0
475	20240417	105600	90089410	5300	5300	5300	5300	300
476	20240417	105500	88499410	5280	5280	5280	5280	0
477	20240417	105400	88499410	5280	5280	5280	5280	0
478	20240417	105300	88499410	5280	5280	5280	5280	15
479	20240417	105200	88420210	5270	5270	5270	5270	7
480	20240417	105100	88383320	5290	5290	5290	5290	0
481	20240417	105000	88383320	5290	5290	5290	5290	400
482	20240417	104900	86267320	5290	5290	5290	5290	0
483	20240417	104800	86267320	5290	5290	5290	5290	0
484	20240417	104700	86267320	5290	5290	5290	5290	0
485	20240417	104600	86267320	5290	5290	5290	5290	0
486	20240417	104500	86267320	5290	5290	5290	5290	0
487	20240417	104400	86267320	5290	5290	5290	5290	0
488	20240417	104300	86267320	5290	5290	5290	5290	11
489	20240417	104200	86209130	5270	5270	5270	5270	0
490	20240417	104100	86209130	5270	5270	5270	5270	0
491	20240417	104000	86209130	5270	5270	5270	5270	0
492	20240417	103900	86209130	5270	5270	5270	5270	0
493	20240417	103800	86209130	5270	5270	5270	5270	0
494	20240417	103700	86209130	5270	5270	5270	5270	0
495	20240417	103600	86209130	5270	5270	5270	5270	0
496	20240417	103500	86209130	5270	5270	5270	5270	900
497	20240417	103400	81466130	5310	5310	5310	5310	0
498	20240417	103300	81466130	5310	5310	5310	5310	0
499	20240417	103200	81466130	5310	5310	5310	5310	0
500	20240417	103100	81466130	5310	5310	5310	5310	0
501	20240417	103000	81466130	5310	5290	5310	5290	98
502	20240417	102900	80947050	5270	5270	5270	5270	0
503	20240417	102800	80947050	5270	5270	5270	5270	0
504	20240417	102700	80947050	5270	5270	5270	5270	0
505	20240417	102600	80947050	5270	5270	5270	5270	0
506	20240417	102500	80947050	5270	5270	5270	5270	0
507	20240417	102400	80947050	5270	5270	5270	5270	0
508	20240417	102300	80947050	5270	5270	5270	5270	0
509	20240417	102200	80947050	5270	5270	5270	5270	0
510	20240417	102100	80947050	5270	5270	5270	5270	0
511	20240417	102000	80947050	5270	5270	5270	5270	0
512	20240417	101900	80947050	5270	5270	5270	5270	0
513	20240417	101800	80947050	5270	5270	5270	5270	11
514	20240417	101700	80889080	5270	5290	5290	5270	11
515	20240417	101600	80831090	5290	5310	5310	5290	442
516	20240417	101500	78492850	5320	5320	5320	5320	0
517	20240417	101400	78492850	5320	5300	5320	5300	63
518	20240417	101300	78158930	5280	5280	5280	5280	279
519	20240417	101200	76685810	5280	5280	5280	5280	265
520	20240417	101100	75286610	5290	5290	5290	5290	0
521	20240417	101000	75286610	5290	5290	5290	5290	187
522	20240417	100900	74297380	5280	5280	5280	5280	0
523	20240417	100800	74297380	5280	5280	5280	5280	0
524	20240417	100700	74297380	5280	5280	5280	5280	0
525	20240417	100600	74297380	5280	5280	5280	5280	1
526	20240417	100500	74292100	5290	5290	5290	5290	0
527	20240417	100400	74292100	5290	5290	5290	5290	0
528	20240417	100300	74292100	5290	5290	5290	5290	0
529	20240417	100200	74292100	5290	5290	5290	5290	0
530	20240417	100100	74292100	5290	5310	5310	5290	417
531	20240417	100000	72084090	5300	5310	5310	5300	444
532	20240417	095900	69728480	5310	5310	5310	5310	35
533	20240417	095800	69542630	5310	5300	5320	5300	27
534	20240417	095700	69399500	5310	5310	5310	5310	0
535	20240417	095600	69399500	5310	5300	5310	5300	484
536	20240417	095500	66831280	5300	5300	5300	5300	322
537	20240417	095400	65124680	5310	5310	5310	5310	6
538	20240417	095300	65092820	5310	5310	5310	5310	0
539	20240417	095200	65092820	5310	5300	5310	5300	714
540	20240417	095100	61306480	5320	5320	5320	5320	0
541	20240417	095000	61306480	5320	5320	5320	5320	251
542	20240417	094900	59971160	5320	5290	5320	5290	150
543	20240417	094800	59174420	5320	5290	5320	5290	4800
544	20240417	094700	33732040	5280	5280	5280	5280	1
545	20240417	094600	33726760	5270	5270	5270	5270	0
546	20240417	094500	33726760	5270	5270	5270	5270	0
547	20240417	094400	33726760	5270	5270	5270	5270	0
548	20240417	094300	33726760	5270	5270	5270	5270	0
549	20240417	094200	33726760	5270	5270	5270	5270	0
550	20240417	094100	33726760	5270	5270	5270	5270	148
551	20240417	094000	32946800	5270	5270	5270	5270	0
552	20240417	093900	32946800	5270	5270	5270	5270	252
553	20240417	093800	31618760	5270	5270	5270	5270	65
554	20240417	093700	31276210	5270	5270	5270	5270	0
555	20240417	093600	31276210	5270	5270	5270	5270	0
556	20240417	093500	31276210	5270	5270	5270	5270	37
557	20240417	093400	31081220	5280	5280	5280	5280	0
558	20240417	093300	31081220	5280	5280	5280	5280	0
559	20240417	093200	31081220	5280	5280	5280	5280	1
560	20240417	093100	31075940	5290	5290	5290	5290	0
561	20240417	093000	31075940	5290	5280	5290	5280	10
562	20240417	092900	31023080	5280	5280	5280	5280	0
563	20240417	092800	31023080	5280	5280	5280	5280	0
564	20240417	092700	31023080	5280	5280	5280	5280	1
565	20240417	092600	31017800	5280	5280	5280	5280	217
566	20240417	092500	29872040	5280	5280	5280	5280	0
567	20240417	092400	29872040	5280	5280	5280	5280	0
568	20240417	092300	29872040	5280	5280	5280	5280	0
569	20240417	092200	29872040	5280	5280	5280	5280	1
570	20240417	092100	29866760	5280	5280	5280	5280	2
571	20240417	092000	29856200	5280	5280	5280	5280	0
572	20240417	091900	29856200	5280	5280	5280	5280	0
573	20240417	091800	29856200	5280	5280	5280	5280	0
574	20240417	091700	29856200	5280	5280	5280	5280	50
575	20240417	091600	29592200	5270	5270	5270	5270	22
576	20240417	091500	29476260	5280	5280	5280	5270	373
577	20240417	091400	27510220	5280	5280	5280	5280	51
578	20240417	091300	27240940	5290	5290	5290	5290	2
579	20240417	091200	27230360	5290	5290	5290	5290	5
580	20240417	091100	27203910	5290	5300	5300	5290	30
581	20240417	091000	27045180	5300	5310	5310	5300	94
582	20240417	090900	26546450	5300	5300	5310	5300	74
583	20240417	090800	26154010	5300	5300	5300	5300	10
584	20240417	090700	26101010	5310	5310	5310	5310	0
585	20240417	090600	26101010	5310	5310	5310	5310	0
586	20240417	090500	26101010	5310	5320	5320	5300	48
587	20240417	090400	25846540	5300	5300	5310	5300	412
588	20240417	090300	23660020	5290	5290	5290	5290	3
589	20240417	090200	23644150	5320	5300	5320	5300	2446
590	20240417	090100	10653320	5320	5260	5320	5240	1806
591	20240417	090000	1116860	5270	5220	5270	5220	213