KissMeData/017480/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	185700	39620260	5000	5000	5000	5000	122
3	20240415	185600	39620260	5000	5000	5000	5000	0
4	20240415	185500	39620260	5000	5000	5000	5000	0
5	20240415	185400	39620260	5000	5000	5000	5000	0
6	20240415	185300	39620260	5000	5000	5000	5000	0
7	20240415	185200	39620260	5000	5000	5000	5000	0
8	20240415	185100	39620260	5000	5000	5000	5000	0
9	20240415	185000	39620260	5000	5000	5000	5000	0
10	20240415	184900	39620260	5000	5000	5000	5000	0
11	20240415	184800	39620260	5000	5000	5000	5000	0
12	20240415	184700	39620260	5000	5000	5000	5000	0
13	20240415	184600	39620260	5000	5000	5000	5000	0
14	20240415	184500	39620260	5000	5000	5000	5000	0
15	20240415	184400	39620260	5000	5000	5000	5000	0
16	20240415	184300	39620260	5000	5000	5000	5000	0
17	20240415	184200	39620260	5000	5000	5000	5000	0
18	20240415	184100	39620260	5000	5000	5000	5000	0
19	20240415	184000	39620260	5000	5000	5000	5000	0
20	20240415	183900	39620260	5000	5000	5000	5000	0
21	20240415	183800	39620260	5000	5000	5000	5000	0
22	20240415	183700	39620260	5000	5000	5000	5000	0
23	20240415	183600	39620260	5000	5000	5000	5000	0
24	20240415	183500	39620260	5000	5000	5000	5000	0
25	20240415	183400	39620260	5000	5000	5000	5000	0
26	20240415	183300	39620260	5000	5000	5000	5000	0
27	20240415	183200	39620260	5000	5000	5000	5000	0
28	20240415	183100	39620260	5000	5000	5000	5000	0
29	20240415	183000	39620260	5000	5000	5000	5000	0
30	20240415	182900	39620260	5000	5000	5000	5000	0
31	20240415	182800	39620260	5000	5000	5000	5000	0
32	20240415	182700	39620260	5000	5000	5000	5000	122
33	20240415	182600	39620260	5000	5000	5000	5000	0
34	20240415	182500	39620260	5000	5000	5000	5000	0
35	20240415	182400	39620260	5000	5000	5000	5000	0
36	20240415	182300	39620260	5000	5000	5000	5000	0
37	20240415	182200	39620260	5000	5000	5000	5000	0
38	20240415	182100	39620260	5000	5000	5000	5000	0
39	20240415	182000	39620260	5000	5000	5000	5000	0
40	20240415	181900	39620260	5000	5000	5000	5000	0
41	20240415	181800	39620260	5000	5000	5000	5000	0
42	20240415	181700	39620260	5000	5000	5000	5000	0
43	20240415	181600	39620260	5000	5000	5000	5000	0
44	20240415	181500	39620260	5000	5000	5000	5000	0
45	20240415	181400	39620260	5000	5000	5000	5000	0
46	20240415	181300	39620260	5000	5000	5000	5000	0
47	20240415	181200	39620260	5000	5000	5000	5000	0
48	20240415	181100	39620260	5000	5000	5000	5000	0
49	20240415	181000	39620260	5000	5000	5000	5000	0
50	20240415	180900	39620260	5000	5000	5000	5000	0
51	20240415	180800	39620260	5000	5000	5000	5000	0
52	20240415	180700	39620260	5000	5000	5000	5000	0
53	20240415	180600	39620260	5000	5000	5000	5000	0
54	20240415	180500	39620260	5000	5000	5000	5000	0
55	20240415	180400	39620260	5000	5000	5000	5000	0
56	20240415	180300	39620260	5000	5000	5000	5000	0
57	20240415	180200	39620260	5000	5000	5000	5000	0
58	20240415	180100	39620260	5000	5000	5000	5000	0
59	20240415	180000	39620260	5000	5000	5000	5000	0
60	20240415	175900	39620260	5000	5000	5000	5000	0
61	20240415	175800	39620260	5000	5000	5000	5000	0
62	20240415	175700	39620260	5000	5000	5000	5000	122
63	20240415	175600	39620260	5000	5000	5000	5000	0
64	20240415	175500	39620260	5000	5000	5000	5000	0
65	20240415	175400	39620260	5000	5000	5000	5000	0
66	20240415	175300	39620260	5000	5000	5000	5000	0
67	20240415	175200	39620260	5000	5000	5000	5000	0
68	20240415	175100	39620260	5000	5000	5000	5000	0
69	20240415	175000	39620260	5000	5000	5000	5000	0
70	20240415	174900	39620260	5000	5000	5000	5000	0
71	20240415	174800	39620260	5000	5000	5000	5000	0
72	20240415	174700	39620260	5000	5000	5000	5000	0
73	20240415	174600	39620260	5000	5000	5000	5000	0
74	20240415	174500	39620260	5000	5000	5000	5000	0
75	20240415	174400	39620260	5000	5000	5000	5000	0
76	20240415	174300	39620260	5000	5000	5000	5000	0
77	20240415	174200	39620260	5000	5000	5000	5000	0
78	20240415	174100	39620260	5000	5000	5000	5000	0
79	20240415	174000	39620260	5000	5000	5000	5000	0
80	20240415	173900	39620260	5000	5000	5000	5000	0
81	20240415	173800	39620260	5000	5000	5000	5000	0
82	20240415	173700	39620260	5000	5000	5000	5000	0
83	20240415	173600	39620260	5000	5000	5000	5000	0
84	20240415	173500	39620260	5000	5000	5000	5000	0
85	20240415	173400	39620260	5000	5000	5000	5000	0
86	20240415	173300	39620260	5000	5000	5000	5000	0
87	20240415	173200	39620260	5000	5000	5000	5000	0
88	20240415	173100	39620260	5000	5000	5000	5000	0
89	20240415	173000	39620260	5000	5000	5000	5000	0
90	20240415	172900	39620260	5000	5000	5000	5000	0
91	20240415	172800	39620260	5000	5000	5000	5000	0
92	20240415	172700	39620260	5000	5000	5000	5000	122
93	20240415	172600	39620260	5000	5000	5000	5000	0
94	20240415	172500	39620260	5000	5000	5000	5000	0
95	20240415	172400	39620260	5000	5000	5000	5000	0
96	20240415	172300	39620260	5000	5000	5000	5000	0
97	20240415	172200	39620260	5000	5000	5000	5000	0
98	20240415	172100	39620260	5000	5000	5000	5000	0
99	20240415	172000	39620260	5000	5000	5000	5000	0
100	20240415	171900	39620260	5000	5000	5000	5000	0
101	20240415	171800	39620260	5000	5000	5000	5000	0
102	20240415	171700	39620260	5000	5000	5000	5000	0
103	20240415	171600	39620260	5000	5000	5000	5000	0
104	20240415	171500	39620260	5000	5000	5000	5000	0
105	20240415	171400	39620260	5000	5000	5000	5000	0
106	20240415	171300	39620260	5000	5000	5000	5000	0
107	20240415	171200	39620260	5000	5000	5000	5000	0
108	20240415	171100	39620260	5000	5000	5000	5000	0
109	20240415	171000	39620260	5000	5000	5000	5000	0
110	20240415	170900	39620260	5000	5000	5000	5000	0
111	20240415	170800	39620260	5000	5000	5000	5000	0
112	20240415	170700	39620260	5000	5000	5000	5000	0
113	20240415	170600	39620260	5000	5000	5000	5000	0
114	20240415	170500	39620260	5000	5000	5000	5000	0
115	20240415	170400	39620260	5000	5000	5000	5000	0
116	20240415	170300	39620260	5000	5000	5000	5000	0
117	20240415	170200	39620260	5000	5000	5000	5000	0
118	20240415	170100	39620260	5000	5000	5000	5000	0
119	20240415	170000	39620260	5000	5000	5000	5000	0
120	20240415	165900	39620260	5000	5000	5000	5000	0
121	20240415	165800	39620260	5000	5000	5000	5000	0
122	20240415	165700	39620260	5000	5000	5000	5000	122
123	20240415	165600	39620260	5000	5000	5000	5000	0
124	20240415	165500	39620260	5000	5000	5000	5000	0
125	20240415	165400	39620260	5000	5000	5000	5000	0
126	20240415	165300	39620260	5000	5000	5000	5000	0
127	20240415	165200	39620260	5000	5000	5000	5000	0
128	20240415	165100	39620260	5000	5000	5000	5000	0
129	20240415	165000	39620260	5000	5000	5000	5000	0
130	20240415	164900	39620260	5000	5000	5000	5000	0
131	20240415	164800	39620260	5000	5000	5000	5000	0
132	20240415	164700	39620260	5000	5000	5000	5000	0
133	20240415	164600	39620260	5000	5000	5000	5000	0
134	20240415	164500	39620260	5000	5000	5000	5000	0
135	20240415	164400	39620260	5000	5000	5000	5000	0
136	20240415	164300	39620260	5000	5000	5000	5000	0
137	20240415	164200	39620260	5000	5000	5000	5000	0
138	20240415	164100	39620260	5000	5000	5000	5000	0
139	20240415	164000	39620260	5000	5000	5000	5000	0
140	20240415	163900	39620260	5000	5000	5000	5000	0
141	20240415	163800	39620260	5000	5000	5000	5000	0
142	20240415	163700	39620260	5000	5000	5000	5000	0
143	20240415	163600	39620260	5000	5000	5000	5000	0
144	20240415	163500	39620260	5000	5000	5000	5000	0
145	20240415	163400	39620260	5000	5000	5000	5000	0
146	20240415	163300	39620260	5000	5000	5000	5000	0
147	20240415	163200	39620260	5000	5000	5000	5000	0
148	20240415	163100	39620260	5000	5000	5000	5000	0
149	20240415	163000	39620260	5000	5000	5000	5000	0
150	20240415	162900	39620260	5000	5000	5000	5000	0
151	20240415	162800	39620260	5000	5000	5000	5000	0
152	20240415	162700	39620260	5000	5000	5000	5000	122
153	20240415	162600	39620260	5000	5000	5000	5000	0
154	20240415	162500	39620260	5000	5000	5000	5000	0
155	20240415	162400	39620260	5000	5000	5000	5000	0
156	20240415	162300	39620260	5000	5000	5000	5000	0
157	20240415	162200	39620260	5000	5000	5000	5000	0
158	20240415	162100	39620260	5000	5000	5000	5000	0
159	20240415	162000	39620260	5000	5000	5000	5000	0
160	20240415	161900	39620260	5000	5000	5000	5000	0
161	20240415	161800	39620260	5000	5000	5000	5000	0
162	20240415	161700	39620260	5000	5000	5000	5000	0
163	20240415	161600	39620260	5000	5000	5000	5000	0
164	20240415	161500	39620260	5000	5000	5000	5000	0
165	20240415	161400	39620260	5000	5000	5000	5000	0
166	20240415	161300	39620260	5000	5000	5000	5000	0
167	20240415	161200	39620260	5000	5000	5000	5000	0
168	20240415	161100	39620260	5000	5000	5000	5000	0
169	20240415	161000	39620260	5000	5000	5000	5000	0
170	20240415	160900	39620260	5000	5000	5000	5000	0
171	20240415	160800	39620260	5000	5000	5000	5000	0
172	20240415	160700	39620260	5000	5000	5000	5000	0
173	20240415	160600	39620260	5000	5000	5000	5000	0
174	20240415	160500	39620260	5000	5000	5000	5000	0
175	20240415	160400	39620260	5000	5000	5000	5000	0
176	20240415	160300	39620260	5000	5000	5000	5000	0
177	20240415	160200	39620260	5000	5000	5000	5000	0
178	20240415	160100	39620260	5000	5000	5000	5000	0
179	20240415	160000	39620260	5000	5000	5000	5000	0
180	20240415	155900	39620260	5000	5000	5000	5000	0
181	20240415	155800	39620260	5000	5000	5000	5000	0
182	20240415	155700	39620260	5000	5000	5000	5000	122
183	20240415	155600	39620260	5000	5000	5000	5000	0
184	20240415	155500	39620260	5000	5000	5000	5000	0
185	20240415	155400	39620260	5000	5000	5000	5000	0
186	20240415	155300	39620260	5000	5000	5000	5000	0
187	20240415	155200	39620260	5000	5000	5000	5000	0
188	20240415	155100	39620260	5000	5000	5000	5000	0
189	20240415	155000	39620260	5000	5000	5000	5000	0
190	20240415	154900	39620260	5000	5000	5000	5000	0
191	20240415	154800	39620260	5000	5000	5000	5000	0
192	20240415	154700	39620260	5000	5000	5000	5000	0
193	20240415	154600	39620260	5000	5000	5000	5000	0
194	20240415	154500	39620260	5000	5000	5000	5000	0
195	20240415	154400	39620260	5000	5000	5000	5000	0
196	20240415	154300	39620260	5000	5000	5000	5000	0
197	20240415	154200	39620260	5000	5000	5000	5000	0
198	20240415	154100	39620260	5000	5000	5000	5000	0
199	20240415	154000	39620260	5000	5000	5000	5000	0
200	20240415	153900	39620260	5000	5000	5000	5000	0
201	20240415	153800	39620260	5000	5000	5000	5000	0
202	20240415	153700	39620260	5000	5000	5000	5000	0
203	20240415	153600	39620260	5000	5000	5000	5000	0
204	20240415	153500	39620260	5000	5000	5000	5000	0
205	20240415	153400	39620260	5000	5000	5000	5000	0
206	20240415	153300	39620260	5000	5000	5000	5000	0
207	20240415	153200	39620260	5000	5000	5000	5000	0
208	20240415	153100	39620260	5000	5000	5000	5000	0
209	20240415	153000	39620260	5000	5000	5000	5000	122
210	20240415	152900	39010260	4990	4990	4990	4990	0
211	20240415	152800	39010260	4990	4990	4990	4990	0
212	20240415	152700	39010260	4990	4990	4990	4990	0
213	20240415	152600	39010260	4990	4990	4990	4990	0
214	20240415	152500	39010260	4990	4990	4990	4990	0
215	20240415	152400	39010260	4990	4990	4990	4990	0
216	20240415	152300	39010260	4990	4990	4990	4990	0
217	20240415	152200	39010260	4990	4990	4990	4990	0
218	20240415	152100	39010260	4990	4990	4990	4990	0
219	20240415	152000	39010260	4990	4990	4990	4990	0
220	20240415	151900	39010260	4990	4990	4990	4990	0
221	20240415	151800	39010260	4990	4990	4990	4990	0
222	20240415	151700	39010260	4990	4990	4990	4990	40
223	20240415	151600	38810660	5000	5000	5000	5000	0
224	20240415	151500	38810660	5000	5000	5000	5000	0
225	20240415	151400	38810660	5000	5000	5000	5000	0
226	20240415	151300	38810660	5000	5000	5000	5000	0
227	20240415	151200	38810660	5000	5000	5000	5000	0
228	20240415	151100	38810660	5000	5000	5000	5000	0
229	20240415	151000	38810660	5000	4995	5000	4995	401
230	20240415	150900	36805945	4995	4995	4995	4995	0
231	20240415	150800	36805945	4995	4995	4995	4995	0
232	20240415	150700	36805945	4995	4995	4995	4995	0
233	20240415	150600	36805945	4995	4995	4995	4995	0
234	20240415	150500	36805945	4995	4995	4995	4995	0
235	20240415	150400	36805945	4995	4995	4995	4995	0
236	20240415	150300	36805945	4995	4995	4995	4995	0
237	20240415	150200	36805945	4995	4995	4995	4995	0
238	20240415	150100	36805945	4995	4995	4995	4995	0
239	20240415	150000	36805945	4995	4995	4995	4995	0
240	20240415	145900	36805945	4995	4995	4995	4995	0
241	20240415	145800	36805945	4995	4995	4995	4995	0
242	20240415	145700	36805945	4995	4995	4995	4995	1
243	20240415	145600	36800950	4985	4985	4985	4985	0
244	20240415	145500	36800950	4985	4985	4985	4985	0
245	20240415	145400	36800950	4985	4990	4990	4985	50
246	20240415	145300	36551650	4995	4995	4995	4995	300
247	20240415	145200	35053150	4995	4995	4995	4995	320
248	20240415	145100	33454750	4995	4995	4995	4995	0
249	20240415	145000	33454750	4995	4995	4995	4995	0
250	20240415	144900	33454750	4995	4995	4995	4995	20
251	20240415	144800	33354850	4990	4990	4990	4990	0
252	20240415	144700	33354850	4990	4990	4990	4990	0
253	20240415	144600	33354850	4990	4990	4990	4990	98
254	20240415	144500	32865830	4990	4990	4990	4990	0
255	20240415	144400	32865830	4990	4990	4990	4990	0
256	20240415	144300	32865830	4990	4990	4990	4990	0
257	20240415	144200	32865830	4990	4990	4990	4990	0
258	20240415	144100	32865830	4990	4990	4990	4990	0
259	20240415	144000	32865830	4990	4990	4990	4990	0
260	20240415	143900	32865830	4990	4990	4990	4990	0
261	20240415	143800	32865830	4990	4990	4990	4990	0
262	20240415	143700	32865830	4990	4990	4990	4990	0
263	20240415	143600	32865830	4990	4990	4990	4990	0
264	20240415	143500	32865830	4990	4990	4990	4990	0
265	20240415	143400	32865830	4990	4990	4990	4990	0
266	20240415	143300	32865830	4990	4990	4990	4990	0
267	20240415	143200	32865830	4990	4990	4990	4990	2
268	20240415	143100	32855850	4980	4980	4980	4980	0
269	20240415	143000	32855850	4980	4980	4980	4980	0
270	20240415	142900	32855850	4980	4980	4980	4980	0
271	20240415	142800	32855850	4980	4980	4980	4980	0
272	20240415	142700	32855850	4980	4990	4990	4980	202
273	20240415	142600	31848820	4990	4990	4990	4990	0
274	20240415	142500	31848820	4990	4990	4990	4990	0
275	20240415	142400	31848820	4990	4990	4990	4990	0
276	20240415	142300	31848820	4990	4990	4990	4990	200
277	20240415	142200	30850820	4995	4995	4995	4995	0
278	20240415	142100	30850820	4995	4995	4995	4995	0
279	20240415	142000	30850820	4995	4995	4995	4995	0
280	20240415	141900	30850820	4995	4995	4995	4995	0
281	20240415	141800	30850820	4995	4995	4995	4995	0
282	20240415	141700	30850820	4995	4995	4995	4995	0
283	20240415	141600	30850820	4995	4995	4995	4995	1
284	20240415	141500	30845825	4990	4990	4990	4990	0
285	20240415	141400	30845825	4990	4990	4990	4990	0
286	20240415	141300	30845825	4990	4990	4990	4990	0
287	20240415	141200	30845825	4990	4990	4990	4990	0
288	20240415	141100	30845825	4990	4990	4990	4990	0
289	20240415	141000	30845825	4990	4990	4990	4990	0
290	20240415	140900	30845825	4990	4990	4990	4990	0
291	20240415	140800	30845825	4990	4990	4990	4990	0
292	20240415	140700	30845825	4990	4990	4990	4990	0
293	20240415	140600	30845825	4990	4990	4990	4990	0
294	20240415	140500	30845825	4990	4990	4990	4990	0
295	20240415	140400	30845825	4990	4990	4990	4990	0
296	20240415	140300	30845825	4990	4990	4990	4990	0
297	20240415	140200	30845825	4990	4990	4990	4990	0
298	20240415	140100	30845825	4990	4990	4990	4990	0
299	20240415	140000	30845825	4990	4990	4990	4990	0
300	20240415	135900	30845825	4990	4990	4990	4990	0
301	20240415	135800	30845825	4990	4990	4990	4990	0
302	20240415	135700	30845825	4990	4990	4990	4990	0
303	20240415	135600	30845825	4990	4990	4990	4990	0
304	20240415	135500	30845825	4990	4990	4990	4990	0
305	20240415	135400	30845825	4990	4990	4990	4990	0
306	20240415	135300	30845825	4990	4990	4990	4990	0
307	20240415	135200	30845825	4990	4990	4990	4990	0
308	20240415	135100	30845825	4990	4990	4990	4990	0
309	20240415	135000	30845825	4990	4990	4990	4990	0
310	20240415	134900	30845825	4990	4990	4990	4990	3
311	20240415	134800	30830855	4990	4990	4990	4990	1
312	20240415	134700	30825865	4990	4990	4990	4990	4
313	20240415	134600	30805905	4990	4990	4990	4990	0
314	20240415	134500	30805905	4990	4990	4990	4990	3
315	20240415	134400	30790935	4990	4990	4990	4990	0
316	20240415	134300	30790935	4990	4990	4990	4990	0
317	20240415	134200	30790935	4990	4990	4990	4990	0
318	20240415	134100	30790935	4990	4990	4990	4990	1400
319	20240415	134000	23804935	4990	4990	4990	4990	20
320	20240415	133900	23705135	4990	4990	4990	4990	0
321	20240415	133800	23705135	4990	4990	4990	4990	0
322	20240415	133700	23705135	4990	4990	4990	4990	0
323	20240415	133600	23705135	4990	4990	4990	4990	0
324	20240415	133500	23705135	4990	4990	4990	4990	0
325	20240415	133400	23705135	4990	4990	4990	4990	0
326	20240415	133300	23705135	4990	4990	4990	4990	0
327	20240415	133200	23705135	4990	4990	4990	4990	0
328	20240415	133100	23705135	4990	4990	4990	4990	0
329	20240415	133000	23705135	4990	4990	4990	4990	0
330	20240415	132900	23705135	4990	4990	4990	4990	0
331	20240415	132800	23705135	4990	4990	4990	4990	0
332	20240415	132700	23705135	4990	4990	4990	4990	0
333	20240415	132600	23705135	4990	4990	4990	4990	0
334	20240415	132500	23705135	4990	4990	4990	4990	2
335	20240415	132400	23695155	4990	4990	4990	4990	0
336	20240415	132300	23695155	4990	4990	4990	4990	54
337	20240415	132200	23425695	4990	4990	4990	4990	0
338	20240415	132100	23425695	4990	4990	4990	4990	0
339	20240415	132000	23425695	4990	4990	4990	4990	0
340	20240415	131900	23425695	4990	4990	4990	4990	0
341	20240415	131800	23425695	4990	4990	4990	4990	0
342	20240415	131700	23425695	4990	4990	4990	4990	0
343	20240415	131600	23425695	4990	4990	4990	4990	0
344	20240415	131500	23425695	4990	4990	4990	4990	0
345	20240415	131400	23425695	4990	4990	4990	4990	3
346	20240415	131300	23410725	4980	4980	4980	4980	0
347	20240415	131200	23410725	4980	4980	4980	4980	0
348	20240415	131100	23410725	4980	4980	4980	4980	0
349	20240415	131000	23410725	4980	4980	4980	4980	0
350	20240415	130900	23410725	4980	4980	4980	4980	0
351	20240415	130800	23410725	4980	4980	4980	4980	0
352	20240415	130700	23410725	4980	4980	4980	4980	0
353	20240415	130600	23410725	4980	4980	4980	4980	0
354	20240415	130500	23410725	4980	4980	4980	4980	264
355	20240415	130400	22096005	4985	4985	4985	4985	0
356	20240415	130300	22096005	4985	4985	4985	4985	0
357	20240415	130200	22096005	4985	4985	4985	4985	0
358	20240415	130100	22096005	4985	4985	4985	4985	30
359	20240415	130000	21946455	4985	4985	4985	4985	20
360	20240415	125900	21846755	4980	4980	4980	4980	0
361	20240415	125800	21846755	4980	4980	4980	4980	0
362	20240415	125700	21846755	4980	4980	4980	4980	0
363	20240415	125600	21846755	4980	4980	4980	4980	1
364	20240415	125500	21841775	4980	4980	4980	4980	0
365	20240415	125400	21841775	4980	4980	4980	4980	0
366	20240415	125300	21841775	4980	4980	4980	4980	0
367	20240415	125200	21841775	4980	4980	4980	4980	0
368	20240415	125100	21841775	4980	4980	4980	4980	0
369	20240415	125000	21841775	4980	4980	4980	4980	0
370	20240415	124900	21841775	4980	4980	4980	4980	0
371	20240415	124800	21841775	4980	4980	4980	4980	0
372	20240415	124700	21841775	4980	4980	4980	4980	0
373	20240415	124600	21841775	4980	4980	4980	4980	0
374	20240415	124500	21841775	4980	4980	4980	4980	0
375	20240415	124400	21841775	4980	4980	4980	4980	0
376	20240415	124300	21841775	4980	4980	4980	4980	11
377	20240415	124200	21786995	4980	4980	4980	4980	0
378	20240415	124100	21786995	4980	4980	4980	4980	0
379	20240415	124000	21786995	4980	4980	4980	4980	0
380	20240415	123900	21786995	4980	4980	4980	4980	0
381	20240415	123800	21786995	4980	4980	4980	4980	0
382	20240415	123700	21786995	4980	4980	4980	4980	0
383	20240415	123600	21786995	4980	4980	4980	4980	0
384	20240415	123500	21786995	4980	4980	4980	4980	0
385	20240415	123400	21786995	4980	4980	4980	4980	0
386	20240415	123300	21786995	4980	4980	4980	4980	0
387	20240415	123200	21786995	4980	4980	4980	4980	0
388	20240415	123100	21786995	4980	4980	4980	4980	0
389	20240415	123000	21786995	4980	4980	4980	4980	0
390	20240415	122900	21786995	4980	4980	4980	4980	0
391	20240415	122800	21786995	4980	4980	4980	4980	0
392	20240415	122700	21786995	4980	4980	4980	4980	0
393	20240415	122600	21786995	4980	4980	4980	4980	0
394	20240415	122500	21786995	4980	4980	4980	4980	0
395	20240415	122400	21786995	4980	4980	4980	4980	0
396	20240415	122300	21786995	4980	4980	4980	4980	0
397	20240415	122200	21786995	4980	4980	4980	4980	0
398	20240415	122100	21786995	4980	4980	4980	4980	0
399	20240415	122000	21786995	4980	4980	4980	4980	0
400	20240415	121900	21786995	4980	4980	4980	4980	40
401	20240415	121800	21587795	4985	4985	4985	4985	54
402	20240415	121700	21318605	4985	4985	4985	4985	0
403	20240415	121600	21318605	4985	4985	4985	4985	0
404	20240415	121500	21318605	4985	4985	4985	4985	0
405	20240415	121400	21318605	4985	4985	4985	4985	0
406	20240415	121300	21318605	4985	4985	4985	4985	0
407	20240415	121200	21318605	4985	4985	4985	4985	0
408	20240415	121100	21318605	4985	4985	4985	4985	3
409	20240415	121000	21303650	4980	4980	4980	4980	0
410	20240415	120900	21303650	4980	4980	4980	4980	1
411	20240415	120800	21298670	4985	4985	4985	4985	0
412	20240415	120700	21298670	4985	4985	4985	4985	0
413	20240415	120600	21298670	4985	4985	4985	4985	0
414	20240415	120500	21298670	4985	4985	4985	4985	0
415	20240415	120400	21298670	4985	4985	4985	4985	0
416	20240415	120300	21298670	4985	4985	4985	4985	0
417	20240415	120200	21298670	4985	4985	4985	4985	0
418	20240415	120100	21298670	4985	4985	4985	4985	0
419	20240415	120000	21298670	4985	4985	4985	4985	0
420	20240415	115900	21298670	4985	4985	4985	4985	0
421	20240415	115800	21298670	4985	4985	4985	4985	47
422	20240415	115700	21064375	4985	4985	4985	4985	0
423	20240415	115600	21064375	4985	4985	4985	4985	0
424	20240415	115500	21064375	4985	4985	4985	4985	0
425	20240415	115400	21064375	4985	4985	4985	4985	0
426	20240415	115300	21064375	4985	4985	4985	4985	0
427	20240415	115200	21064375	4985	4985	4985	4985	2
428	20240415	115100	21054405	4985	4985	4985	4985	0
429	20240415	115000	21054405	4985	4985	4985	4985	0
430	20240415	114900	21054405	4985	4980	4985	4980	256
431	20240415	114800	19778385	4980	4980	4980	4980	0
432	20240415	114700	19778385	4980	4980	4980	4980	0
433	20240415	114600	19778385	4980	4980	4980	4980	189
434	20240415	114500	18837165	4980	4980	4980	4980	0
435	20240415	114400	18837165	4980	4980	4980	4980	0
436	20240415	114300	18837165	4980	4980	4980	4980	0
437	20240415	114200	18837165	4980	4980	4980	4980	11
438	20240415	114100	18782385	4980	4980	4980	4980	0
439	20240415	114000	18782385	4980	4980	4980	4980	1
440	20240415	113900	18777405	4980	4980	4980	4980	0
441	20240415	113800	18777405	4980	4980	4980	4980	15
442	20240415	113700	18702705	4980	4980	4980	4980	22
443	20240415	113600	18593145	4980	4980	4980	4980	32
444	20240415	113500	18433785	4980	4980	4980	4980	30
445	20240415	113400	18284385	4980	4980	4980	4980	0
446	20240415	113300	18284385	4980	4980	4980	4980	149
447	20240415	113200	17542365	4980	4980	4980	4980	0
448	20240415	113100	17542365	4980	4980	4980	4980	1012
449	20240415	113000	12502605	4980	4980	4980	4980	0
450	20240415	112900	12502605	4980	4980	4980	4980	10
451	20240415	112800	12452805	4980	4980	4980	4980	14
452	20240415	112700	12383085	4980	4980	4980	4980	12
453	20240415	112600	12323325	4980	4980	4980	4980	30
454	20240415	112500	12173925	4980	4980	4980	4980	30
455	20240415	112400	12024525	4955	4955	4955	4955	0
456	20240415	112300	12024525	4955	4960	4960	4955	183
457	20240415	112200	11116925	4960	4960	4960	4960	0
458	20240415	112100	11116925	4960	4960	4960	4960	0
459	20240415	112000	11116925	4960	4960	4960	4960	0
460	20240415	111900	11116925	4960	4960	4960	4960	0
461	20240415	111800	11116925	4960	4960	4960	4960	0
462	20240415	111700	11116925	4960	4960	4960	4960	0
463	20240415	111600	11116925	4960	4960	4960	4960	0
464	20240415	111500	11116925	4960	4960	4960	4960	0
465	20240415	111400	11116925	4960	4965	4965	4960	189
466	20240415	111300	10178705	4965	4965	4965	4965	0
467	20240415	111200	10178705	4965	4965	4965	4965	0
468	20240415	111100	10178705	4965	4965	4965	4965	0
469	20240415	111000	10178705	4965	4965	4965	4965	0
470	20240415	110900	10178705	4965	4965	4965	4965	0
471	20240415	110800	10178705	4965	4970	4970	4965	60
472	20240415	110700	9880615	4980	4980	4980	4980	0
473	20240415	110600	9880615	4980	4980	4980	4980	0
474	20240415	110500	9880615	4980	4980	4980	4980	0
475	20240415	110400	9880615	4980	4980	4980	4980	0
476	20240415	110300	9880615	4980	4980	4980	4980	0
477	20240415	110200	9880615	4980	4980	4980	4980	40
478	20240415	110100	9681415	4980	4980	4980	4980	0
479	20240415	110000	9681415	4980	4980	4980	4980	0
480	20240415	105900	9681415	4980	4980	4980	4980	0
481	20240415	105800	9681415	4980	4980	4980	4980	0
482	20240415	105700	9681415	4980	4980	4980	4980	0
483	20240415	105600	9681415	4980	4980	4980	4980	1
484	20240415	105500	9676435	4980	4980	4980	4980	0
485	20240415	105400	9676435	4980	4980	4980	4980	1
486	20240415	105300	9671455	4975	4970	4975	4970	63
487	20240415	105200	9358115	4970	4970	4970	4970	0
488	20240415	105100	9358115	4970	4970	4970	4970	0
489	20240415	105000	9358115	4970	4970	4970	4970	0
490	20240415	104900	9358115	4970	4970	4970	4970	0
491	20240415	104800	9358115	4970	4970	4970	4970	0
492	20240415	104700	9358115	4970	4970	4970	4970	0
493	20240415	104600	9358115	4970	4970	4970	4970	0
494	20240415	104500	9358115	4970	4970	4970	4970	0
495	20240415	104400	9358115	4970	4970	4970	4970	0
496	20240415	104300	9358115	4970	4970	4970	4970	83
497	20240415	104200	8945605	4970	4970	4970	4970	0
498	20240415	104100	8945605	4970	4970	4970	4970	4
499	20240415	104000	8925725	4970	4970	4970	4970	0
500	20240415	103900	8925725	4970	4970	4970	4970	0
501	20240415	103800	8925725	4970	4970	4970	4970	0
502	20240415	103700	8925725	4970	4970	4970	4970	0
503	20240415	103600	8925725	4970	4970	4970	4970	0
504	20240415	103500	8925725	4970	4970	4970	4970	0
505	20240415	103400	8925725	4970	4970	4970	4970	1
506	20240415	103300	8920755	4970	4970	4970	4970	0
507	20240415	103200	8920755	4970	4970	4970	4970	0
508	20240415	103100	8920755	4970	4970	4970	4970	0
509	20240415	103000	8920755	4970	4970	4970	4970	0
510	20240415	102900	8920755	4970	4970	4970	4970	0
511	20240415	102800	8920755	4970	4970	4970	4970	10
512	20240415	102700	8871055	4970	4970	4970	4970	0
513	20240415	102600	8871055	4970	4970	4970	4970	0
514	20240415	102500	8871055	4970	4970	4970	4970	1
515	20240415	102400	8866085	4960	4960	4960	4960	0
516	20240415	102300	8866085	4960	4960	4960	4960	0
517	20240415	102200	8866085	4960	4960	4960	4960	0
518	20240415	102100	8866085	4960	4960	4960	4960	0
519	20240415	102000	8866085	4960	4960	4960	4960	0
520	20240415	101900	8866085	4960	4960	4960	4960	0
521	20240415	101800	8866085	4960	4960	4960	4960	0
522	20240415	101700	8866085	4960	4960	4960	4960	0
523	20240415	101600	8866085	4960	4960	4960	4960	200
524	20240415	101500	7874085	4955	4955	4955	4955	0
525	20240415	101400	7874085	4955	4955	4955	4955	0
526	20240415	101300	7874085	4955	4955	4955	4955	0
527	20240415	101200	7874085	4955	4955	4955	4955	0
528	20240415	101100	7874085	4955	4955	4955	4955	5
529	20240415	101000	7849310	4970	4970	4970	4970	0
530	20240415	100900	7849310	4970	4970	4970	4970	1
531	20240415	100800	7844340	4970	4970	4970	4970	0
532	20240415	100700	7844340	4970	4970	4970	4970	0
533	20240415	100600	7844340	4970	4970	4970	4970	0
534	20240415	100500	7844340	4970	4970	4970	4970	1
535	20240415	100400	7839370	4975	4975	4975	4975	0
536	20240415	100300	7839370	4975	4975	4975	4975	0
537	20240415	100200	7839370	4975	4975	4975	4975	2
538	20240415	100100	7829420	4955	4960	4960	4955	370
539	20240415	100000	5996065	4955	4970	4970	4955	201
540	20240415	095900	4999250	4975	4975	4975	4975	0
541	20240415	095800	4999250	4975	4975	4975	4975	0
542	20240415	095700	4999250	4975	4975	4975	4975	0
543	20240415	095600	4999250	4975	4975	4975	4975	0
544	20240415	095500	4999250	4975	4975	4975	4975	0
545	20240415	095400	4999250	4975	4975	4975	4975	0
546	20240415	095300	4999250	4975	4975	4975	4975	0
547	20240415	095200	4999250	4975	4975	4975	4975	0
548	20240415	095100	4999250	4975	4975	4975	4975	1
549	20240415	095000	4994275	4975	4975	4975	4975	0
550	20240415	094900	4994275	4975	4975	4975	4975	0
551	20240415	094800	4994275	4975	4975	4975	4975	0
552	20240415	094700	4994275	4975	4975	4975	4975	1
553	20240415	094600	4989300	4955	4955	4955	4955	0
554	20240415	094500	4989300	4955	4955	4955	4955	0
555	20240415	094400	4989300	4955	4955	4955	4955	0
556	20240415	094300	4989300	4955	4955	4955	4955	0
557	20240415	094200	4989300	4955	4955	4955	4955	0
558	20240415	094100	4989300	4955	4955	4955	4955	0
559	20240415	094000	4989300	4955	4955	4955	4955	0
560	20240415	093900	4989300	4955	4955	4955	4955	0
561	20240415	093800	4989300	4955	4980	4980	4955	11
562	20240415	093700	4934770	4960	4960	4960	4960	0
563	20240415	093600	4934770	4960	4960	4960	4960	50
564	20240415	093500	4686770	4960	4960	4960	4960	103
565	20240415	093400	4175890	4955	4955	4955	4955	0
566	20240415	093300	4175890	4955	4955	4955	4955	0
567	20240415	093200	4175890	4955	4955	4955	4955	0
568	20240415	093100	4175890	4955	4955	4955	4955	0
569	20240415	093000	4175890	4955	4960	4960	4955	51
570	20240415	092900	3923180	4960	4960	4960	4960	10
571	20240415	092800	3873580	4955	4955	4955	4955	0
572	20240415	092700	3873580	4955	4955	4955	4955	0
573	20240415	092600	3873580	4955	4955	4955	4955	0
574	20240415	092500	3873580	4955	4955	4955	4955	0
575	20240415	092400	3873580	4955	4955	4955	4955	0
576	20240415	092300	3873580	4955	4955	4955	4955	0
577	20240415	092200	3873580	4955	4955	4955	4955	0
578	20240415	092100	3873580	4955	4955	4955	4955	0
579	20240415	092000	3873580	4955	4955	4955	4955	210
580	20240415	091900	2833030	4955	4955	4955	4955	3
581	20240415	091800	2818165	4955	4955	4955	4955	1
582	20240415	091700	2813210	4955	4955	4955	4955	1
583	20240415	091600	2808255	4955	4955	4955	4955	0
584	20240415	091500	2808255	4955	4955	4955	4955	99
585	20240415	091400	2317710	4955	4955	4955	4955	50
586	20240415	091300	2069960	4960	4960	4960	4960	0
587	20240415	091200	2069960	4960	4960	4960	4960	55
588	20240415	091100	1797160	4960	4960	4960	4960	16
589	20240415	091000	1717800	4975	4975	4975	4975	1
590	20240415	090900	1712825	4975	4970	4975	4970	33
591	20240415	090800	1548750	4975	4975	4975	4975	0
592	20240415	090700	1548750	4975	4975	4975	4975	0
593	20240415	090600	1548750	4975	4975	4975	4975	0
594	20240415	090500	1548750	4975	4975	4975	4975	0
595	20240415	090400	1548750	4975	4975	4975	4975	1
596	20240415	090300	1543775	4975	4975	4975	4975	5
597	20240415	090200	1518900	4980	4980	4980	4980	0
598	20240415	090100	1518900	4980	4980	4980	4980	10
599	20240415	090000	1469100	4980	4980	4980	4980	295