KissMeData/016590/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	185600	115632610	5560	5560	5560	5560	1968
3	20240417	185500	115632610	5560	5560	5560	5560	0
4	20240417	185400	115632610	5560	5560	5560	5560	0
5	20240417	185300	115632610	5560	5560	5560	5560	0
6	20240417	185200	115632610	5560	5560	5560	5560	0
7	20240417	185100	115632610	5560	5560	5560	5560	0
8	20240417	185000	115632610	5560	5560	5560	5560	0
9	20240417	184900	115632610	5560	5560	5560	5560	0
10	20240417	184800	115632610	5560	5560	5560	5560	0
11	20240417	184700	115632610	5560	5560	5560	5560	0
12	20240417	184600	115632610	5560	5560	5560	5560	0
13	20240417	184500	115632610	5560	5560	5560	5560	0
14	20240417	184400	115632610	5560	5560	5560	5560	0
15	20240417	184300	115632610	5560	5560	5560	5560	0
16	20240417	184200	115632610	5560	5560	5560	5560	0
17	20240417	184100	115632610	5560	5560	5560	5560	0
18	20240417	184000	115632610	5560	5560	5560	5560	0
19	20240417	183900	115632610	5560	5560	5560	5560	0
20	20240417	183800	115632610	5560	5560	5560	5560	0
21	20240417	183700	115632610	5560	5560	5560	5560	0
22	20240417	183600	115632610	5560	5560	5560	5560	0
23	20240417	183500	115632610	5560	5560	5560	5560	0
24	20240417	183400	115632610	5560	5560	5560	5560	0
25	20240417	183300	115632610	5560	5560	5560	5560	0
26	20240417	183200	115632610	5560	5560	5560	5560	0
27	20240417	183100	115632610	5560	5560	5560	5560	0
28	20240417	183000	115632610	5560	5560	5560	5560	0
29	20240417	182900	115632610	5560	5560	5560	5560	0
30	20240417	182800	115632610	5560	5560	5560	5560	0
31	20240417	182700	115632610	5560	5560	5560	5560	0
32	20240417	182600	115632610	5560	5560	5560	5560	1968
33	20240417	182500	115632610	5560	5560	5560	5560	0
34	20240417	182400	115632610	5560	5560	5560	5560	0
35	20240417	182300	115632610	5560	5560	5560	5560	0
36	20240417	182200	115632610	5560	5560	5560	5560	0
37	20240417	182100	115632610	5560	5560	5560	5560	0
38	20240417	182000	115632610	5560	5560	5560	5560	0
39	20240417	181900	115632610	5560	5560	5560	5560	0
40	20240417	181800	115632610	5560	5560	5560	5560	0
41	20240417	181700	115632610	5560	5560	5560	5560	0
42	20240417	181600	115632610	5560	5560	5560	5560	0
43	20240417	181500	115632610	5560	5560	5560	5560	0
44	20240417	181400	115632610	5560	5560	5560	5560	0
45	20240417	181300	115632610	5560	5560	5560	5560	0
46	20240417	181200	115632610	5560	5560	5560	5560	0
47	20240417	181100	115632610	5560	5560	5560	5560	0
48	20240417	181000	115632610	5560	5560	5560	5560	0
49	20240417	180900	115632610	5560	5560	5560	5560	0
50	20240417	180800	115632610	5560	5560	5560	5560	0
51	20240417	180700	115632610	5560	5560	5560	5560	0
52	20240417	180600	115632610	5560	5560	5560	5560	0
53	20240417	180500	115632610	5560	5560	5560	5560	0
54	20240417	180400	115632610	5560	5560	5560	5560	0
55	20240417	180300	115632610	5560	5560	5560	5560	0
56	20240417	180200	115632610	5560	5560	5560	5560	0
57	20240417	180100	115632610	5560	5560	5560	5560	0
58	20240417	180000	115632610	5560	5560	5560	5560	0
59	20240417	175900	115632610	5560	5560	5560	5560	0
60	20240417	175800	115632610	5560	5560	5560	5560	0
61	20240417	175700	115632610	5560	5560	5560	5560	0
62	20240417	175600	115632610	5560	5560	5560	5560	1968
63	20240417	175500	115632610	5560	5560	5560	5560	0
64	20240417	175400	115632610	5560	5560	5560	5560	0
65	20240417	175300	115632610	5560	5560	5560	5560	0
66	20240417	175200	115632610	5560	5560	5560	5560	0
67	20240417	175100	115632610	5560	5560	5560	5560	0
68	20240417	175000	115632610	5560	5560	5560	5560	0
69	20240417	174900	115632610	5560	5560	5560	5560	0
70	20240417	174800	115632610	5560	5560	5560	5560	0
71	20240417	174700	115632610	5560	5560	5560	5560	0
72	20240417	174600	115632610	5560	5560	5560	5560	0
73	20240417	174500	115632610	5560	5560	5560	5560	0
74	20240417	174400	115632610	5560	5560	5560	5560	0
75	20240417	174300	115632610	5560	5560	5560	5560	0
76	20240417	174200	115632610	5560	5560	5560	5560	0
77	20240417	174100	115632610	5560	5560	5560	5560	0
78	20240417	174000	115632610	5560	5560	5560	5560	0
79	20240417	173900	115632610	5560	5560	5560	5560	0
80	20240417	173800	115632610	5560	5560	5560	5560	0
81	20240417	173700	115632610	5560	5560	5560	5560	0
82	20240417	173600	115632610	5560	5560	5560	5560	0
83	20240417	173500	115632610	5560	5560	5560	5560	0
84	20240417	173400	115632610	5560	5560	5560	5560	0
85	20240417	173300	115632610	5560	5560	5560	5560	0
86	20240417	173200	115632610	5560	5560	5560	5560	0
87	20240417	173100	115632610	5560	5560	5560	5560	0
88	20240417	173000	115632610	5560	5560	5560	5560	0
89	20240417	172900	115632610	5560	5560	5560	5560	0
90	20240417	172800	115632610	5560	5560	5560	5560	0
91	20240417	172700	115632610	5560	5560	5560	5560	0
92	20240417	172600	115632610	5560	5560	5560	5560	1968
93	20240417	172500	115632610	5560	5560	5560	5560	0
94	20240417	172400	115632610	5560	5560	5560	5560	0
95	20240417	172300	115632610	5560	5560	5560	5560	0
96	20240417	172200	115632610	5560	5560	5560	5560	0
97	20240417	172100	115632610	5560	5560	5560	5560	0
98	20240417	172000	115632610	5560	5560	5560	5560	0
99	20240417	171900	115632610	5560	5560	5560	5560	0
100	20240417	171800	115632610	5560	5560	5560	5560	0
101	20240417	171700	115632610	5560	5560	5560	5560	0
102	20240417	171600	115632610	5560	5560	5560	5560	0
103	20240417	171500	115632610	5560	5560	5560	5560	0
104	20240417	171400	115632610	5560	5560	5560	5560	0
105	20240417	171300	115632610	5560	5560	5560	5560	0
106	20240417	171200	115632610	5560	5560	5560	5560	0
107	20240417	171100	115632610	5560	5560	5560	5560	0
108	20240417	171000	115632610	5560	5560	5560	5560	0
109	20240417	170900	115632610	5560	5560	5560	5560	0
110	20240417	170800	115632610	5560	5560	5560	5560	0
111	20240417	170700	115632610	5560	5560	5560	5560	0
112	20240417	170600	115632610	5560	5560	5560	5560	0
113	20240417	170500	115632610	5560	5560	5560	5560	0
114	20240417	170400	115632610	5560	5560	5560	5560	0
115	20240417	170300	115632610	5560	5560	5560	5560	0
116	20240417	170200	115632610	5560	5560	5560	5560	0
117	20240417	170100	115632610	5560	5560	5560	5560	0
118	20240417	170000	115632610	5560	5560	5560	5560	0
119	20240417	165900	115632610	5560	5560	5560	5560	0
120	20240417	165800	115632610	5560	5560	5560	5560	0
121	20240417	165700	115632610	5560	5560	5560	5560	0
122	20240417	165600	115632610	5560	5560	5560	5560	1968
123	20240417	165500	115632610	5560	5560	5560	5560	0
124	20240417	165400	115632610	5560	5560	5560	5560	0
125	20240417	165300	115632610	5560	5560	5560	5560	0
126	20240417	165200	115632610	5560	5560	5560	5560	0
127	20240417	165100	115632610	5560	5560	5560	5560	0
128	20240417	165000	115632610	5560	5560	5560	5560	0
129	20240417	164900	115632610	5560	5560	5560	5560	0
130	20240417	164800	115632610	5560	5560	5560	5560	0
131	20240417	164700	115632610	5560	5560	5560	5560	0
132	20240417	164600	115632610	5560	5560	5560	5560	0
133	20240417	164500	115632610	5560	5560	5560	5560	0
134	20240417	164400	115632610	5560	5560	5560	5560	0
135	20240417	164300	115632610	5560	5560	5560	5560	0
136	20240417	164200	115632610	5560	5560	5560	5560	0
137	20240417	164100	115632610	5560	5560	5560	5560	0
138	20240417	164000	115632610	5560	5560	5560	5560	0
139	20240417	163900	115632610	5560	5560	5560	5560	0
140	20240417	163800	115632610	5560	5560	5560	5560	0
141	20240417	163700	115632610	5560	5560	5560	5560	0
142	20240417	163600	115632610	5560	5560	5560	5560	0
143	20240417	163500	115632610	5560	5560	5560	5560	0
144	20240417	163400	115632610	5560	5560	5560	5560	0
145	20240417	163300	115632610	5560	5560	5560	5560	0
146	20240417	163200	115632610	5560	5560	5560	5560	0
147	20240417	163100	115632610	5560	5560	5560	5560	0
148	20240417	163000	115632610	5560	5560	5560	5560	0
149	20240417	162900	115632610	5560	5560	5560	5560	0
150	20240417	162800	115632610	5560	5560	5560	5560	0
151	20240417	162700	115632610	5560	5560	5560	5560	0
152	20240417	162600	115632610	5560	5560	5560	5560	1968
153	20240417	162500	115632610	5560	5560	5560	5560	0
154	20240417	162400	115632610	5560	5560	5560	5560	0
155	20240417	162300	115632610	5560	5560	5560	5560	0
156	20240417	162200	115632610	5560	5560	5560	5560	0
157	20240417	162100	115632610	5560	5560	5560	5560	0
158	20240417	162000	115632610	5560	5560	5560	5560	0
159	20240417	161900	115632610	5560	5560	5560	5560	0
160	20240417	161800	115632610	5560	5560	5560	5560	0
161	20240417	161700	115632610	5560	5560	5560	5560	0
162	20240417	161600	115632610	5560	5560	5560	5560	0
163	20240417	161500	115632610	5560	5560	5560	5560	0
164	20240417	161400	115632610	5560	5560	5560	5560	0
165	20240417	161300	115632610	5560	5560	5560	5560	0
166	20240417	161200	115632610	5560	5560	5560	5560	0
167	20240417	161100	115632610	5560	5560	5560	5560	0
168	20240417	161000	115632610	5560	5560	5560	5560	0
169	20240417	160900	115632610	5560	5560	5560	5560	0
170	20240417	160800	115632610	5560	5560	5560	5560	0
171	20240417	160700	115632610	5560	5560	5560	5560	0
172	20240417	160600	115632610	5560	5560	5560	5560	0
173	20240417	160500	115632610	5560	5560	5560	5560	0
174	20240417	160400	115632610	5560	5560	5560	5560	0
175	20240417	160300	115632610	5560	5560	5560	5560	0
176	20240417	160200	115632610	5560	5560	5560	5560	0
177	20240417	160100	115632610	5560	5560	5560	5560	0
178	20240417	160000	115632610	5560	5560	5560	5560	0
179	20240417	155900	115632610	5560	5560	5560	5560	0
180	20240417	155800	115632610	5560	5560	5560	5560	0
181	20240417	155700	115632610	5560	5560	5560	5560	0
182	20240417	155600	115632610	5560	5560	5560	5560	1968
183	20240417	155500	115632610	5560	5560	5560	5560	0
184	20240417	155400	115632610	5560	5560	5560	5560	0
185	20240417	155300	115632610	5560	5560	5560	5560	0
186	20240417	155200	115632610	5560	5560	5560	5560	0
187	20240417	155100	115632610	5560	5560	5560	5560	0
188	20240417	155000	115632610	5560	5560	5560	5560	0
189	20240417	154900	115632610	5560	5560	5560	5560	0
190	20240417	154800	115632610	5560	5560	5560	5560	0
191	20240417	154700	115632610	5560	5560	5560	5560	0
192	20240417	154600	115632610	5560	5560	5560	5560	0
193	20240417	154500	115632610	5560	5560	5560	5560	0
194	20240417	154400	115632610	5560	5560	5560	5560	0
195	20240417	154300	115632610	5560	5560	5560	5560	0
196	20240417	154200	115632610	5560	5560	5560	5560	0
197	20240417	154100	115632610	5560	5560	5560	5560	0
198	20240417	154000	115632610	5560	5560	5560	5560	0
199	20240417	153900	115632610	5560	5560	5560	5560	0
200	20240417	153800	115632610	5560	5560	5560	5560	0
201	20240417	153700	115632610	5560	5560	5560	5560	0
202	20240417	153600	115632610	5560	5560	5560	5560	0
203	20240417	153500	115632610	5560	5560	5560	5560	0
204	20240417	153400	115632610	5560	5560	5560	5560	0
205	20240417	153300	115632610	5560	5560	5560	5560	0
206	20240417	153200	115632610	5560	5560	5560	5560	0
207	20240417	153100	115632610	5560	5560	5560	5560	0
208	20240417	153000	115632610	5560	5560	5560	5560	1968
209	20240417	152900	104690530	5570	5570	5570	5570	0
210	20240417	152800	104690530	5570	5570	5570	5570	0
211	20240417	152700	104690530	5570	5570	5570	5570	0
212	20240417	152600	104690530	5570	5570	5570	5570	0
213	20240417	152500	104690530	5570	5570	5570	5570	0
214	20240417	152400	104690530	5570	5570	5570	5570	0
215	20240417	152300	104690530	5570	5570	5570	5570	0
216	20240417	152200	104690530	5570	5570	5570	5570	0
217	20240417	152100	104690530	5570	5570	5570	5570	0
218	20240417	152000	104690530	5570	5570	5570	5570	0
219	20240417	151900	104690530	5570	5520	5580	5510	996
220	20240417	151800	99178960	5520	5550	5570	5520	1926
221	20240417	151700	88522640	5550	5550	5550	5550	1
222	20240417	151600	88517090	5550	5550	5550	5550	9
223	20240417	151500	88467140	5540	5540	5540	5540	2
224	20240417	151400	88456060	5540	5540	5540	5540	0
225	20240417	151300	88456060	5540	5540	5540	5540	0
226	20240417	151200	88456060	5540	5540	5540	5540	32
227	20240417	151100	88278780	5550	5550	5550	5550	0
228	20240417	151000	88278780	5550	5550	5550	5550	3
229	20240417	150900	88262130	5550	5550	5550	5550	0
230	20240417	150800	88262130	5550	5550	5550	5550	0
231	20240417	150700	88262130	5550	5550	5550	5550	0
232	20240417	150600	88262130	5550	5550	5550	5550	0
233	20240417	150500	88262130	5550	5550	5550	5550	0
234	20240417	150400	88262130	5550	5550	5550	5550	3
235	20240417	150300	88245480	5540	5540	5540	5540	1
236	20240417	150200	88239940	5530	5540	5540	5530	1020
237	20240417	150100	82599270	5550	5550	5550	5550	0
238	20240417	150000	82599270	5550	5550	5550	5550	0
239	20240417	145900	82599270	5550	5550	5550	5550	0
240	20240417	145800	82599270	5550	5550	5550	5550	32
241	20240417	145700	82421670	5550	5550	5550	5550	1
242	20240417	145600	82416120	5550	5550	5550	5550	30
243	20240417	145500	82249620	5570	5570	5570	5570	0
244	20240417	145400	82249620	5570	5570	5570	5570	0
245	20240417	145300	82249620	5570	5570	5570	5570	0
246	20240417	145200	82249620	5570	5570	5570	5570	0
247	20240417	145100	82249620	5570	5570	5570	5570	0
248	20240417	145000	82249620	5570	5570	5570	5570	1
249	20240417	144900	82244050	5570	5540	5570	5540	2
250	20240417	144800	82232940	5520	5520	5520	5520	28
251	20240417	144700	82078380	5520	5540	5540	5520	143
252	20240417	144600	81287760	5550	5550	5550	5550	0
253	20240417	144500	81287760	5550	5550	5550	5550	0
254	20240417	144400	81287760	5550	5550	5550	5550	0
255	20240417	144300	81287760	5550	5550	5550	5550	0
256	20240417	144200	81287760	5550	5550	5550	5550	3
257	20240417	144100	81271110	5550	5550	5550	5550	57
258	20240417	144000	80954760	5550	5550	5550	5550	0
259	20240417	143900	80954760	5550	5550	5550	5550	0
260	20240417	143800	80954760	5550	5550	5550	5550	0
261	20240417	143700	80954760	5550	5550	5550	5550	0
262	20240417	143600	80954760	5550	5550	5550	5550	0
263	20240417	143500	80954760	5550	5550	5550	5550	32
264	20240417	143400	80777160	5540	5550	5550	5540	2145
265	20240417	143300	68874040	5560	5560	5560	5560	0
266	20240417	143200	68874040	5560	5560	5560	5560	5
267	20240417	143100	68846240	5560	5560	5560	5560	50
268	20240417	143000	68568240	5560	5560	5560	5560	0
269	20240417	142900	68568240	5560	5560	5560	5560	1
270	20240417	142800	68562680	5560	5560	5560	5560	32
271	20240417	142700	68384760	5560	5560	5560	5560	198
272	20240417	142600	67283880	5560	5560	5560	5560	0
273	20240417	142500	67283880	5560	5560	5560	5560	30
274	20240417	142400	67117080	5550	5550	5550	5550	0
275	20240417	142300	67117080	5550	5550	5550	5550	0
276	20240417	142200	67117080	5550	5560	5560	5550	1253
277	20240417	142100	60158880	5570	5570	5570	5570	0
278	20240417	142000	60158880	5570	5570	5570	5570	0
279	20240417	141900	60158880	5570	5570	5570	5570	65
280	20240417	141800	59796830	5580	5580	5580	5580	0
281	20240417	141700	59796830	5580	5580	5580	5580	6
282	20240417	141600	59763350	5580	5580	5580	5580	0
283	20240417	141500	59763350	5580	5580	5580	5580	1
284	20240417	141400	59757770	5580	5580	5580	5580	0
285	20240417	141300	59757770	5580	5580	5580	5580	0
286	20240417	141200	59757770	5580	5580	5580	5580	0
287	20240417	141100	59757770	5580	5580	5580	5580	0
288	20240417	141000	59757770	5580	5580	5580	5580	0
289	20240417	140900	59757770	5580	5580	5580	5580	0
290	20240417	140800	59757770	5580	5580	5580	5580	21
291	20240417	140700	59640590	5580	5580	5580	5580	0
292	20240417	140600	59640590	5580	5580	5580	5580	0
293	20240417	140500	59640590	5580	5580	5580	5580	0
294	20240417	140400	59640590	5580	5580	5580	5580	0
295	20240417	140300	59640590	5580	5580	5580	5580	0
296	20240417	140200	59640590	5580	5580	5580	5580	1
297	20240417	140100	59635010	5580	5580	5580	5580	0
298	20240417	140000	59635010	5580	5580	5580	5580	0
299	20240417	135900	59635010	5580	5580	5580	5580	56
300	20240417	135800	59322530	5580	5580	5580	5580	0
301	20240417	135700	59322530	5580	5580	5580	5580	0
302	20240417	135600	59322530	5580	5580	5580	5580	0
303	20240417	135500	59322530	5580	5580	5580	5580	1
304	20240417	135400	59316950	5580	5580	5580	5580	0
305	20240417	135300	59316950	5580	5580	5580	5580	0
306	20240417	135200	59316950	5580	5580	5580	5580	0
307	20240417	135100	59316950	5580	5580	5580	5580	0
308	20240417	135000	59316950	5580	5580	5580	5580	0
309	20240417	134900	59316950	5580	5580	5580	5580	0
310	20240417	134800	59316950	5580	5580	5580	5580	1
311	20240417	134700	59311370	5580	5580	5580	5580	0
312	20240417	134600	59311370	5580	5580	5580	5580	0
313	20240417	134500	59311370	5580	5580	5580	5580	0
314	20240417	134400	59311370	5580	5580	5580	5580	0
315	20240417	134300	59311370	5580	5580	5580	5580	0
316	20240417	134200	59311370	5580	5580	5580	5580	0
317	20240417	134100	59311370	5580	5580	5580	5580	1
318	20240417	134000	59305790	5580	5580	5580	5580	0
319	20240417	133900	59305790	5580	5580	5580	5580	6
320	20240417	133800	59272310	5570	5570	5570	5570	0
321	20240417	133700	59272310	5570	5570	5570	5570	0
322	20240417	133600	59272310	5570	5570	5570	5570	0
323	20240417	133500	59272310	5570	5570	5570	5570	29
324	20240417	133400	59110780	5580	5580	5580	5580	1
325	20240417	133300	59105200	5580	5580	5580	5580	0
326	20240417	133200	59105200	5580	5580	5580	5580	0
327	20240417	133100	59105200	5580	5580	5580	5580	0
328	20240417	133000	59105200	5580	5580	5580	5580	0
329	20240417	132900	59105200	5580	5580	5580	5580	49
330	20240417	132800	58831780	5590	5590	5590	5590	11
331	20240417	132700	58770290	5590	5590	5590	5590	0
332	20240417	132600	58770290	5590	5590	5590	5590	0
333	20240417	132500	58770290	5590	5590	5590	5590	0
334	20240417	132400	58770290	5590	5590	5590	5590	0
335	20240417	132300	58770290	5590	5590	5590	5590	0
336	20240417	132200	58770290	5590	5590	5590	5590	0
337	20240417	132100	58770290	5590	5600	5600	5590	966
338	20240417	132000	53370330	5600	5600	5600	5600	0
339	20240417	131900	53370330	5600	5600	5600	5600	0
340	20240417	131800	53370330	5600	5600	5600	5600	0
341	20240417	131700	53370330	5600	5600	5600	5600	202
342	20240417	131600	52239130	5630	5610	5630	5610	520
343	20240417	131500	49321720	5610	5590	5610	5590	3215
344	20240417	131400	31318650	5580	5580	5580	5580	1
345	20240417	131300	31313070	5580	5580	5580	5580	0
346	20240417	131200	31313070	5580	5580	5580	5580	1
347	20240417	131100	31307490	5580	5580	5580	5580	0
348	20240417	131000	31307490	5580	5580	5580	5580	0
349	20240417	130900	31307490	5580	5580	5580	5580	0
350	20240417	130800	31307490	5580	5580	5580	5580	0
351	20240417	130700	31307490	5580	5580	5580	5580	34
352	20240417	130600	31117770	5580	5580	5580	5580	0
353	20240417	130500	31117770	5580	5580	5580	5580	31
354	20240417	130400	30944790	5580	5580	5580	5580	0
355	20240417	130300	30944790	5580	5580	5580	5580	3
356	20240417	130200	30928050	5580	5580	5580	5580	0
357	20240417	130100	30928050	5580	5580	5580	5580	0
358	20240417	130000	30928050	5580	5580	5580	5580	1
359	20240417	125900	30922470	5580	5580	5580	5580	0
360	20240417	125800	30922470	5580	5580	5580	5580	0
361	20240417	125700	30922470	5580	5580	5580	5580	0
362	20240417	125600	30922470	5580	5580	5580	5580	0
363	20240417	125500	30922470	5580	5580	5580	5580	139
364	20240417	125400	30146850	5590	5590	5590	5590	0
365	20240417	125300	30146850	5590	5590	5590	5590	1
366	20240417	125200	30141260	5590	5590	5590	5590	0
367	20240417	125100	30141260	5590	5590	5590	5590	0
368	20240417	125000	30141260	5590	5590	5590	5590	0
369	20240417	124900	30141260	5590	5590	5590	5590	0
370	20240417	124800	30141260	5590	5590	5590	5590	0
371	20240417	124700	30141260	5590	5590	5590	5590	1
372	20240417	124600	30135670	5590	5590	5590	5590	0
373	20240417	124500	30135670	5590	5590	5590	5590	0
374	20240417	124400	30135670	5590	5590	5590	5590	0
375	20240417	124300	30135670	5590	5590	5590	5590	0
376	20240417	124200	30135670	5590	5590	5590	5590	0
377	20240417	124100	30135670	5590	5590	5590	5590	0
378	20240417	124000	30135670	5590	5590	5590	5590	1
379	20240417	123900	30130080	5590	5590	5590	5590	0
380	20240417	123800	30130080	5590	5590	5590	5590	0
381	20240417	123700	30130080	5590	5590	5590	5590	0
382	20240417	123600	30130080	5590	5590	5590	5590	10
383	20240417	123500	30074180	5590	5590	5590	5590	0
384	20240417	123400	30074180	5590	5590	5590	5590	0
385	20240417	123300	30074180	5590	5590	5590	5590	1
386	20240417	123200	30068590	5590	5590	5590	5590	15
387	20240417	123100	29984740	5590	5590	5590	5590	5
388	20240417	123000	29956790	5580	5580	5580	5580	0
389	20240417	122900	29956790	5580	5590	5590	5580	779
390	20240417	122800	25609960	5600	5600	5600	5600	0
391	20240417	122700	25609960	5600	5600	5600	5600	0
392	20240417	122600	25609960	5600	5600	5600	5600	0
393	20240417	122500	25609960	5600	5600	5600	5600	0
394	20240417	122400	25609960	5600	5600	5600	5600	60
395	20240417	122300	25273960	5600	5600	5600	5600	10
396	20240417	122200	25217960	5590	5590	5590	5590	339
397	20240417	122100	23322950	5590	5590	5590	5590	3
398	20240417	122000	23306180	5580	5580	5580	5580	0
399	20240417	121900	23306180	5580	5580	5580	5580	0
400	20240417	121800	23306180	5580	5580	5580	5580	0
401	20240417	121700	23306180	5580	5580	5580	5580	51
402	20240417	121600	23021600	5590	5590	5590	5590	0
403	20240417	121500	23021600	5590	5590	5590	5590	0
404	20240417	121400	23021600	5590	5590	5590	5590	0
405	20240417	121300	23021600	5590	5590	5590	5590	0
406	20240417	121200	23021600	5590	5580	5590	5580	3
407	20240417	121100	23004850	5580	5580	5580	5580	10
408	20240417	121000	22949050	5580	5580	5580	5580	97
409	20240417	120900	22407790	5580	5570	5580	5570	670
410	20240417	120800	18675800	5570	5570	5570	5570	0
411	20240417	120700	18675800	5570	5570	5570	5570	0
412	20240417	120600	18675800	5570	5570	5570	5570	1
413	20240417	120500	18670230	5570	5570	5570	5570	0
414	20240417	120400	18670230	5570	5570	5570	5570	0
415	20240417	120300	18670230	5570	5570	5570	5570	0
416	20240417	120200	18670230	5570	5570	5570	5570	2
417	20240417	120100	18659090	5570	5570	5570	5570	0
418	20240417	120000	18659090	5570	5570	5570	5570	0
419	20240417	115900	18659090	5570	5570	5570	5570	1
420	20240417	115800	18653520	5570	5570	5570	5570	0
421	20240417	115700	18653520	5570	5570	5570	5570	0
422	20240417	115600	18653520	5570	5570	5570	5570	0
423	20240417	115500	18653520	5570	5570	5570	5570	13
424	20240417	115400	18581110	5570	5570	5570	5570	0
425	20240417	115300	18581110	5570	5570	5570	5570	0
426	20240417	115200	18581110	5570	5570	5570	5570	1
427	20240417	115100	18575540	5570	5570	5570	5570	1
428	20240417	115000	18569970	5560	5560	5560	5560	0
429	20240417	114900	18569970	5560	5560	5560	5560	0
430	20240417	114800	18569970	5560	5560	5560	5560	0
431	20240417	114700	18569970	5560	5570	5570	5560	349
432	20240417	114600	16627530	5570	5570	5570	5570	1
433	20240417	114500	16621960	5560	5560	5560	5560	1
434	20240417	114400	16616400	5560	5560	5560	5560	0
435	20240417	114300	16616400	5560	5560	5560	5560	0
436	20240417	114200	16616400	5560	5560	5560	5560	0
437	20240417	114100	16616400	5560	5560	5560	5560	0
438	20240417	114000	16616400	5560	5560	5560	5560	0
439	20240417	113900	16616400	5560	5560	5560	5560	0
440	20240417	113800	16616400	5560	5560	5560	5560	34
441	20240417	113700	16427360	5570	5570	5570	5570	0
442	20240417	113600	16427360	5570	5570	5570	5570	1
443	20240417	113500	16421790	5560	5560	5560	5560	0
444	20240417	113400	16421790	5560	5560	5560	5560	0
445	20240417	113300	16421790	5560	5560	5560	5560	227
446	20240417	113200	15159670	5560	5560	5560	5560	1
447	20240417	113100	15154110	5560	5560	5560	5560	0
448	20240417	113000	15154110	5560	5560	5560	5560	0
449	20240417	112900	15154110	5560	5560	5560	5560	0
450	20240417	112800	15154110	5560	5560	5560	5560	1
451	20240417	112700	15148550	5560	5560	5560	5560	0
452	20240417	112600	15148550	5560	5560	5560	5560	5
453	20240417	112500	15120750	5560	5560	5560	5560	1
454	20240417	112400	15115190	5560	5560	5560	5560	51
455	20240417	112300	14831630	5560	5560	5560	5560	0
456	20240417	112200	14831630	5560	5560	5560	5560	0
457	20240417	112100	14831630	5560	5560	5560	5560	0
458	20240417	112000	14831630	5560	5560	5560	5560	0
459	20240417	111900	14831630	5560	5560	5560	5560	10
460	20240417	111800	14776030	5560	5560	5560	5560	35
461	20240417	111700	14581430	5560	5560	5560	5560	0
462	20240417	111600	14581430	5560	5560	5560	5560	32
463	20240417	111500	14403510	5560	5560	5560	5560	4
464	20240417	111400	14381270	5560	5560	5560	5560	0
465	20240417	111300	14381270	5560	5560	5560	5560	0
466	20240417	111200	14381270	5560	5560	5560	5560	0
467	20240417	111100	14381270	5560	5560	5560	5560	1
468	20240417	111000	14375710	5560	5560	5560	5560	0
469	20240417	110900	14375710	5560	5560	5560	5560	0
470	20240417	110800	14375710	5560	5560	5560	5560	0
471	20240417	110700	14375710	5560	5560	5560	5560	0
472	20240417	110600	14375710	5560	5560	5560	5560	0
473	20240417	110500	14375710	5560	5560	5560	5560	0
474	20240417	110400	14375710	5560	5560	5560	5560	1
475	20240417	110300	14370150	5560	5560	5560	5560	10
476	20240417	110200	14314550	5550	5550	5550	5550	0
477	20240417	110100	14314550	5550	5550	5550	5550	0
478	20240417	110000	14314550	5550	5550	5550	5550	0
479	20240417	105900	14314550	5550	5560	5560	5550	2
480	20240417	105800	14303440	5560	5560	5560	5560	1
481	20240417	105700	14297880	5560	5560	5560	5560	0
482	20240417	105600	14297880	5560	5560	5560	5560	0
483	20240417	105500	14297880	5560	5560	5560	5560	0
484	20240417	105400	14297880	5560	5560	5560	5560	0
485	20240417	105300	14297880	5560	5560	5560	5560	0
486	20240417	105200	14297880	5560	5560	5560	5560	0
487	20240417	105100	14297880	5560	5560	5560	5560	1
488	20240417	105000	14292320	5550	5550	5550	5550	58
489	20240417	104900	13970420	5550	5550	5550	5550	0
490	20240417	104800	13970420	5550	5550	5550	5550	0
491	20240417	104700	13970420	5550	5560	5560	5550	309
492	20240417	104600	12253380	5570	5570	5570	5570	0
493	20240417	104500	12253380	5570	5570	5570	5570	50
494	20240417	104400	11974880	5570	5580	5580	5570	115
495	20240417	104300	11334320	5580	5580	5580	5580	0
496	20240417	104200	11334320	5580	5580	5580	5580	24
497	20240417	104100	11200400	5580	5580	5580	5580	0
498	20240417	104000	11200400	5580	5580	5580	5580	0
499	20240417	103900	11200400	5580	5580	5580	5580	0
500	20240417	103800	11200400	5580	5580	5580	5580	0
501	20240417	103700	11200400	5580	5580	5580	5580	1
502	20240417	103600	11194820	5580	5580	5580	5580	0
503	20240417	103500	11194820	5580	5580	5580	5580	0
504	20240417	103400	11194820	5580	5580	5580	5580	0
505	20240417	103300	11194820	5580	5580	5580	5580	0
506	20240417	103200	11194820	5580	5580	5580	5580	0
507	20240417	103100	11194820	5580	5580	5580	5580	0
508	20240417	103000	11194820	5580	5580	5580	5580	2
509	20240417	102900	11183660	5570	5570	5570	5570	0
510	20240417	102800	11183660	5570	5570	5570	5570	0
511	20240417	102700	11183660	5570	5570	5570	5570	0
512	20240417	102600	11183660	5570	5570	5570	5570	0
513	20240417	102500	11183660	5570	5570	5570	5570	0
514	20240417	102400	11183660	5570	5570	5570	5570	0
515	20240417	102300	11183660	5570	5570	5570	5570	34
516	20240417	102200	10994280	5570	5570	5570	5570	0
517	20240417	102100	10994280	5570	5570	5570	5570	0
518	20240417	102000	10994280	5570	5570	5570	5570	0
519	20240417	101900	10994280	5570	5570	5570	5570	0
520	20240417	101800	10994280	5570	5570	5570	5570	0
521	20240417	101700	10994280	5570	5570	5570	5570	1
522	20240417	101600	10988710	5560	5560	5560	5560	0
523	20240417	101500	10988710	5560	5560	5560	5560	0
524	20240417	101400	10988710	5560	5560	5560	5560	132
525	20240417	101300	10254790	5570	5570	5570	5570	0
526	20240417	101200	10254790	5570	5570	5570	5570	16
527	20240417	101100	10165670	5580	5580	5580	5580	1
528	20240417	101000	10160090	5580	5590	5590	5580	866
529	20240417	100900	5327370	5600	5600	5600	5600	0
530	20240417	100800	5327370	5600	5600	5600	5600	10
531	20240417	100700	5271370	5600	5600	5600	5600	0
532	20240417	100600	5271370	5600	5600	5600	5600	0
533	20240417	100500	5271370	5600	5600	5600	5600	0
534	20240417	100400	5271370	5600	5600	5600	5600	2
535	20240417	100300	5260170	5600	5600	5600	5600	1
536	20240417	100200	5254570	5600	5600	5600	5600	0
537	20240417	100100	5254570	5600	5600	5600	5600	0
538	20240417	100000	5254570	5600	5600	5600	5600	0
539	20240417	095900	5254570	5600	5600	5600	5600	0
540	20240417	095800	5254570	5600	5600	5600	5600	9
541	20240417	095700	5204170	5590	5590	5590	5590	42
542	20240417	095600	4969390	5600	5600	5600	5600	51
543	20240417	095500	4683790	5600	5600	5600	5600	0
544	20240417	095400	4683790	5600	5600	5600	5600	0
545	20240417	095300	4683790	5600	5600	5600	5600	1
546	20240417	095200	4678190	5600	5600	5600	5600	0
547	20240417	095100	4678190	5600	5600	5600	5600	2
548	20240417	095000	4666990	5600	5600	5600	5600	0
549	20240417	094900	4666990	5600	5600	5600	5600	1
550	20240417	094800	4661390	5600	5600	5600	5600	0
551	20240417	094700	4661390	5600	5600	5600	5600	2
552	20240417	094600	4650190	5600	5600	5600	5600	0
553	20240417	094500	4650190	5600	5600	5600	5600	0
554	20240417	094400	4650190	5600	5600	5600	5600	0
555	20240417	094300	4650190	5600	5600	5600	5600	0
556	20240417	094200	4650190	5600	5600	5600	5600	18
557	20240417	094100	4549390	5600	5600	5600	5600	2
558	20240417	094000	4538190	5590	5590	5590	5590	100
559	20240417	093900	3979190	5600	5600	5600	5600	112
560	20240417	093800	3351990	5600	5600	5600	5600	0
561	20240417	093700	3351990	5600	5600	5600	5600	1
562	20240417	093600	3346390	5600	5600	5600	5600	1
563	20240417	093500	3340790	5600	5600	5600	5600	0
564	20240417	093400	3340790	5600	5600	5600	5600	0
565	20240417	093300	3340790	5600	5600	5600	5600	0
566	20240417	093200	3340790	5600	5600	5600	5600	44
567	20240417	093100	3094390	5600	5600	5600	5600	0
568	20240417	093000	3094390	5600	5600	5600	5600	0
569	20240417	092900	3094390	5600	5600	5600	5600	45
570	20240417	092800	2842390	5600	5600	5600	5600	0
571	20240417	092700	2842390	5600	5600	5600	5600	0
572	20240417	092600	2842390	5600	5600	5600	5600	30
573	20240417	092500	2674390	5600	5600	5600	5600	0
574	20240417	092400	2674390	5600	5600	5600	5600	0
575	20240417	092300	2674390	5600	5600	5600	5600	73
576	20240417	092200	2265590	5600	5600	5600	5600	0
577	20240417	092100	2265590	5600	5600	5600	5600	8
578	20240417	092000	2220790	5610	5610	5610	5610	0
579	20240417	091900	2220790	5610	5610	5610	5610	0
580	20240417	091800	2220790	5610	5610	5610	5610	0
581	20240417	091700	2220790	5610	5610	5610	5610	0
582	20240417	091600	2220790	5610	5610	5610	5610	0
583	20240417	091500	2220790	5610	5610	5610	5610	0
584	20240417	091400	2220790	5610	5610	5610	5610	0
585	20240417	091300	2220790	5610	5600	5610	5600	111
586	20240417	091200	1598270	5600	5600	5600	5600	13
587	20240417	091100	1525470	5610	5610	5610	5610	0
588	20240417	091000	1525470	5610	5610	5610	5610	1
589	20240417	090900	1519860	5610	5610	5610	5610	22
590	20240417	090800	1396440	5610	5610	5610	5610	0
591	20240417	090700	1396440	5610	5610	5610	5610	131
592	20240417	090600	661530	5610	5610	5610	5610	2
593	20240417	090500	650310	5610	5610	5610	5610	1
594	20240417	090400	644700	5600	5600	5600	5600	0
595	20240417	090300	644700	5600	5600	5600	5600	0
596	20240417	090200	644700	5600	5600	5600	5600	0
597	20240417	090100	644700	5600	5600	5600	5600	0
598	20240417	090000	644700	5600	5610	5610	5600	115