KissMeData/017480/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	185700	31484115	4975	4975	4975	4975	32
3	20240417	185600	31484115	4975	4975	4975	4975	0
4	20240417	185500	31484115	4975	4975	4975	4975	0
5	20240417	185400	31484115	4975	4975	4975	4975	0
6	20240417	185300	31484115	4975	4975	4975	4975	0
7	20240417	185200	31484115	4975	4975	4975	4975	0
8	20240417	185100	31484115	4975	4975	4975	4975	0
9	20240417	185000	31484115	4975	4975	4975	4975	0
10	20240417	184900	31484115	4975	4975	4975	4975	0
11	20240417	184800	31484115	4975	4975	4975	4975	0
12	20240417	184700	31484115	4975	4975	4975	4975	0
13	20240417	184600	31484115	4975	4975	4975	4975	0
14	20240417	184500	31484115	4975	4975	4975	4975	0
15	20240417	184400	31484115	4975	4975	4975	4975	0
16	20240417	184300	31484115	4975	4975	4975	4975	0
17	20240417	184200	31484115	4975	4975	4975	4975	0
18	20240417	184100	31484115	4975	4975	4975	4975	0
19	20240417	184000	31484115	4975	4975	4975	4975	0
20	20240417	183900	31484115	4975	4975	4975	4975	0
21	20240417	183800	31484115	4975	4975	4975	4975	0
22	20240417	183700	31484115	4975	4975	4975	4975	0
23	20240417	183600	31484115	4975	4975	4975	4975	0
24	20240417	183500	31484115	4975	4975	4975	4975	0
25	20240417	183400	31484115	4975	4975	4975	4975	0
26	20240417	183300	31484115	4975	4975	4975	4975	0
27	20240417	183200	31484115	4975	4975	4975	4975	0
28	20240417	183100	31484115	4975	4975	4975	4975	0
29	20240417	183000	31484115	4975	4975	4975	4975	0
30	20240417	182900	31484115	4975	4975	4975	4975	0
31	20240417	182800	31484115	4975	4975	4975	4975	0
32	20240417	182700	31484115	4975	4975	4975	4975	32
33	20240417	182600	31484115	4975	4975	4975	4975	0
34	20240417	182500	31484115	4975	4975	4975	4975	0
35	20240417	182400	31484115	4975	4975	4975	4975	0
36	20240417	182300	31484115	4975	4975	4975	4975	0
37	20240417	182200	31484115	4975	4975	4975	4975	0
38	20240417	182100	31484115	4975	4975	4975	4975	0
39	20240417	182000	31484115	4975	4975	4975	4975	0
40	20240417	181900	31484115	4975	4975	4975	4975	0
41	20240417	181800	31484115	4975	4975	4975	4975	0
42	20240417	181700	31484115	4975	4975	4975	4975	0
43	20240417	181600	31484115	4975	4975	4975	4975	0
44	20240417	181500	31484115	4975	4975	4975	4975	0
45	20240417	181400	31484115	4975	4975	4975	4975	0
46	20240417	181300	31484115	4975	4975	4975	4975	0
47	20240417	181200	31484115	4975	4975	4975	4975	0
48	20240417	181100	31484115	4975	4975	4975	4975	0
49	20240417	181000	31484115	4975	4975	4975	4975	0
50	20240417	180900	31484115	4975	4975	4975	4975	0
51	20240417	180800	31484115	4975	4975	4975	4975	0
52	20240417	180700	31484115	4975	4975	4975	4975	0
53	20240417	180600	31484115	4975	4975	4975	4975	0
54	20240417	180500	31484115	4975	4975	4975	4975	0
55	20240417	180400	31484115	4975	4975	4975	4975	0
56	20240417	180300	31484115	4975	4975	4975	4975	0
57	20240417	180200	31484115	4975	4975	4975	4975	0
58	20240417	180100	31484115	4975	4975	4975	4975	0
59	20240417	180000	31484115	4975	4975	4975	4975	0
60	20240417	175900	31484115	4975	4975	4975	4975	0
61	20240417	175800	31484115	4975	4975	4975	4975	0
62	20240417	175700	31484115	4975	4975	4975	4975	32
63	20240417	175600	31484115	4975	4975	4975	4975	0
64	20240417	175500	31484115	4975	4975	4975	4975	0
65	20240417	175400	31484115	4975	4975	4975	4975	0
66	20240417	175300	31484115	4975	4975	4975	4975	0
67	20240417	175200	31484115	4975	4975	4975	4975	0
68	20240417	175100	31484115	4975	4975	4975	4975	0
69	20240417	175000	31484115	4975	4975	4975	4975	0
70	20240417	174900	31484115	4975	4975	4975	4975	0
71	20240417	174800	31484115	4975	4975	4975	4975	0
72	20240417	174700	31484115	4975	4975	4975	4975	0
73	20240417	174600	31484115	4975	4975	4975	4975	0
74	20240417	174500	31484115	4975	4975	4975	4975	0
75	20240417	174400	31484115	4975	4975	4975	4975	0
76	20240417	174300	31484115	4975	4975	4975	4975	0
77	20240417	174200	31484115	4975	4975	4975	4975	0
78	20240417	174100	31484115	4975	4975	4975	4975	0
79	20240417	174000	31484115	4975	4975	4975	4975	0
80	20240417	173900	31484115	4975	4975	4975	4975	0
81	20240417	173800	31484115	4975	4975	4975	4975	0
82	20240417	173700	31484115	4975	4975	4975	4975	0
83	20240417	173600	31484115	4975	4975	4975	4975	0
84	20240417	173500	31484115	4975	4975	4975	4975	0
85	20240417	173400	31484115	4975	4975	4975	4975	0
86	20240417	173300	31484115	4975	4975	4975	4975	0
87	20240417	173200	31484115	4975	4975	4975	4975	0
88	20240417	173100	31484115	4975	4975	4975	4975	0
89	20240417	173000	31484115	4975	4975	4975	4975	0
90	20240417	172900	31484115	4975	4975	4975	4975	0
91	20240417	172800	31484115	4975	4975	4975	4975	0
92	20240417	172700	31484115	4975	4975	4975	4975	32
93	20240417	172600	31484115	4975	4975	4975	4975	0
94	20240417	172500	31484115	4975	4975	4975	4975	0
95	20240417	172400	31484115	4975	4975	4975	4975	0
96	20240417	172300	31484115	4975	4975	4975	4975	0
97	20240417	172200	31484115	4975	4975	4975	4975	0
98	20240417	172100	31484115	4975	4975	4975	4975	0
99	20240417	172000	31484115	4975	4975	4975	4975	0
100	20240417	171900	31484115	4975	4975	4975	4975	0
101	20240417	171800	31484115	4975	4975	4975	4975	0
102	20240417	171700	31484115	4975	4975	4975	4975	0
103	20240417	171600	31484115	4975	4975	4975	4975	0
104	20240417	171500	31484115	4975	4975	4975	4975	0
105	20240417	171400	31484115	4975	4975	4975	4975	0
106	20240417	171300	31484115	4975	4975	4975	4975	0
107	20240417	171200	31484115	4975	4975	4975	4975	0
108	20240417	171100	31484115	4975	4975	4975	4975	0
109	20240417	171000	31484115	4975	4975	4975	4975	0
110	20240417	170900	31484115	4975	4975	4975	4975	0
111	20240417	170800	31484115	4975	4975	4975	4975	0
112	20240417	170700	31484115	4975	4975	4975	4975	0
113	20240417	170600	31484115	4975	4975	4975	4975	0
114	20240417	170500	31484115	4975	4975	4975	4975	0
115	20240417	170400	31484115	4975	4975	4975	4975	0
116	20240417	170300	31484115	4975	4975	4975	4975	0
117	20240417	170200	31484115	4975	4975	4975	4975	0
118	20240417	170100	31484115	4975	4975	4975	4975	0
119	20240417	170000	31484115	4975	4975	4975	4975	0
120	20240417	165900	31484115	4975	4975	4975	4975	0
121	20240417	165800	31484115	4975	4975	4975	4975	0
122	20240417	165700	31484115	4975	4975	4975	4975	32
123	20240417	165600	31484115	4975	4975	4975	4975	0
124	20240417	165500	31484115	4975	4975	4975	4975	0
125	20240417	165400	31484115	4975	4975	4975	4975	0
126	20240417	165300	31484115	4975	4975	4975	4975	0
127	20240417	165200	31484115	4975	4975	4975	4975	0
128	20240417	165100	31484115	4975	4975	4975	4975	0
129	20240417	165000	31484115	4975	4975	4975	4975	0
130	20240417	164900	31484115	4975	4975	4975	4975	0
131	20240417	164800	31484115	4975	4975	4975	4975	0
132	20240417	164700	31484115	4975	4975	4975	4975	0
133	20240417	164600	31484115	4975	4975	4975	4975	0
134	20240417	164500	31484115	4975	4975	4975	4975	0
135	20240417	164400	31484115	4975	4975	4975	4975	0
136	20240417	164300	31484115	4975	4975	4975	4975	0
137	20240417	164200	31484115	4975	4975	4975	4975	0
138	20240417	164100	31484115	4975	4975	4975	4975	0
139	20240417	164000	31484115	4975	4975	4975	4975	0
140	20240417	163900	31484115	4975	4975	4975	4975	0
141	20240417	163800	31484115	4975	4975	4975	4975	0
142	20240417	163700	31484115	4975	4975	4975	4975	0
143	20240417	163600	31484115	4975	4975	4975	4975	0
144	20240417	163500	31484115	4975	4975	4975	4975	0
145	20240417	163400	31484115	4975	4975	4975	4975	0
146	20240417	163300	31484115	4975	4975	4975	4975	0
147	20240417	163200	31484115	4975	4975	4975	4975	0
148	20240417	163100	31484115	4975	4975	4975	4975	0
149	20240417	163000	31484115	4975	4975	4975	4975	0
150	20240417	162900	31484115	4975	4975	4975	4975	0
151	20240417	162800	31484115	4975	4975	4975	4975	0
152	20240417	162700	31484115	4975	4975	4975	4975	32
153	20240417	162600	31484115	4975	4975	4975	4975	0
154	20240417	162500	31484115	4975	4975	4975	4975	0
155	20240417	162400	31484115	4975	4975	4975	4975	0
156	20240417	162300	31484115	4975	4975	4975	4975	0
157	20240417	162200	31484115	4975	4975	4975	4975	0
158	20240417	162100	31484115	4975	4975	4975	4975	0
159	20240417	162000	31484115	4975	4975	4975	4975	0
160	20240417	161900	31484115	4975	4975	4975	4975	0
161	20240417	161800	31484115	4975	4975	4975	4975	0
162	20240417	161700	31484115	4975	4975	4975	4975	0
163	20240417	161600	31484115	4975	4975	4975	4975	0
164	20240417	161500	31484115	4975	4975	4975	4975	0
165	20240417	161400	31484115	4975	4975	4975	4975	0
166	20240417	161300	31484115	4975	4975	4975	4975	0
167	20240417	161200	31484115	4975	4975	4975	4975	0
168	20240417	161100	31484115	4975	4975	4975	4975	0
169	20240417	161000	31484115	4975	4975	4975	4975	0
170	20240417	160900	31484115	4975	4975	4975	4975	0
171	20240417	160800	31484115	4975	4975	4975	4975	0
172	20240417	160700	31484115	4975	4975	4975	4975	0
173	20240417	160600	31484115	4975	4975	4975	4975	0
174	20240417	160500	31484115	4975	4975	4975	4975	0
175	20240417	160400	31484115	4975	4975	4975	4975	0
176	20240417	160300	31484115	4975	4975	4975	4975	0
177	20240417	160200	31484115	4975	4975	4975	4975	0
178	20240417	160100	31484115	4975	4975	4975	4975	0
179	20240417	160000	31484115	4975	4975	4975	4975	0
180	20240417	155900	31484115	4975	4975	4975	4975	0
181	20240417	155800	31484115	4975	4975	4975	4975	0
182	20240417	155700	31484115	4975	4975	4975	4975	32
183	20240417	155600	31484115	4975	4975	4975	4975	0
184	20240417	155500	31484115	4975	4975	4975	4975	0
185	20240417	155400	31484115	4975	4975	4975	4975	0
186	20240417	155300	31484115	4975	4975	4975	4975	0
187	20240417	155200	31484115	4975	4975	4975	4975	0
188	20240417	155100	31484115	4975	4975	4975	4975	0
189	20240417	155000	31484115	4975	4975	4975	4975	0
190	20240417	154900	31484115	4975	4975	4975	4975	0
191	20240417	154800	31484115	4975	4975	4975	4975	0
192	20240417	154700	31484115	4975	4975	4975	4975	0
193	20240417	154600	31484115	4975	4975	4975	4975	0
194	20240417	154500	31484115	4975	4975	4975	4975	0
195	20240417	154400	31484115	4975	4975	4975	4975	0
196	20240417	154300	31484115	4975	4975	4975	4975	0
197	20240417	154200	31484115	4975	4975	4975	4975	0
198	20240417	154100	31484115	4975	4975	4975	4975	0
199	20240417	154000	31484115	4975	4975	4975	4975	0
200	20240417	153900	31484115	4975	4975	4975	4975	0
201	20240417	153800	31484115	4975	4975	4975	4975	0
202	20240417	153700	31484115	4975	4975	4975	4975	0
203	20240417	153600	31484115	4975	4975	4975	4975	0
204	20240417	153500	31484115	4975	4975	4975	4975	0
205	20240417	153400	31484115	4975	4975	4975	4975	0
206	20240417	153300	31484115	4975	4975	4975	4975	0
207	20240417	153200	31484115	4975	4975	4975	4975	0
208	20240417	153100	31484115	4975	4975	4975	4975	0
209	20240417	153000	31484115	4975	4975	4975	4975	32
210	20240417	152900	31324915	4970	4970	4970	4970	0
211	20240417	152800	31324915	4970	4970	4970	4970	0
212	20240417	152700	31324915	4970	4970	4970	4970	0
213	20240417	152600	31324915	4970	4970	4970	4970	0
214	20240417	152500	31324915	4970	4970	4970	4970	0
215	20240417	152400	31324915	4970	4970	4970	4970	0
216	20240417	152300	31324915	4970	4970	4970	4970	0
217	20240417	152200	31324915	4970	4970	4970	4970	0
218	20240417	152100	31324915	4970	4970	4970	4970	0
219	20240417	152000	31324915	4970	4970	4970	4970	0
220	20240417	151900	31324915	4970	4975	4975	4970	203
221	20240417	151800	30315040	4980	4980	4980	4980	102
222	20240417	151700	29807080	4980	4980	4980	4980	0
223	20240417	151600	29807080	4980	4980	4980	4980	0
224	20240417	151500	29807080	4980	4980	4980	4980	0
225	20240417	151400	29807080	4980	4980	4980	4980	20
226	20240417	151300	29707480	4980	4980	4980	4980	0
227	20240417	151200	29707480	4980	4980	4980	4980	32
228	20240417	151100	29548120	4975	4975	4975	4975	0
229	20240417	151000	29548120	4975	4975	4975	4975	0
230	20240417	150900	29548120	4975	4975	4975	4975	0
231	20240417	150800	29548120	4975	4975	4975	4975	0
232	20240417	150700	29548120	4975	4975	4975	4975	0
233	20240417	150600	29548120	4975	4975	4975	4975	0
234	20240417	150500	29548120	4975	4975	4975	4975	0
235	20240417	150400	29548120	4975	4975	4975	4975	0
236	20240417	150300	29548120	4975	4975	4975	4975	0
237	20240417	150200	29548120	4975	4975	4975	4975	0
238	20240417	150100	29548120	4975	4975	4975	4975	0
239	20240417	150000	29548120	4975	4975	4975	4975	0
240	20240417	145900	29548120	4975	4975	4975	4975	255
241	20240417	145800	28279495	4975	4975	4975	4975	0
242	20240417	145700	28279495	4975	4975	4975	4975	0
243	20240417	145600	28279495	4975	4975	4975	4975	0
244	20240417	145500	28279495	4975	4975	4975	4975	0
245	20240417	145400	28279495	4975	4975	4975	4975	0
246	20240417	145300	28279495	4975	4975	4975	4975	0
247	20240417	145200	28279495	4975	4975	4975	4975	0
248	20240417	145100	28279495	4975	4975	4975	4975	0
249	20240417	145000	28279495	4975	4975	4975	4975	0
250	20240417	144900	28279495	4975	4975	4975	4975	0
251	20240417	144800	28279495	4975	4975	4975	4975	8
252	20240417	144700	28239695	4975	4975	4975	4975	116
253	20240417	144600	27662595	4975	4975	4975	4975	0
254	20240417	144500	27662595	4975	4975	4975	4975	0
255	20240417	144400	27662595	4975	4975	4975	4975	0
256	20240417	144300	27662595	4975	4975	4975	4975	0
257	20240417	144200	27662595	4975	4975	4975	4975	0
258	20240417	144100	27662595	4975	4975	4975	4975	0
259	20240417	144000	27662595	4975	4975	4975	4975	0
260	20240417	143900	27662595	4975	4975	4975	4975	12
261	20240417	143800	27602895	4975	4975	4975	4975	3
262	20240417	143700	27587970	4975	4975	4975	4975	0
263	20240417	143600	27587970	4975	4975	4975	4975	0
264	20240417	143500	27587970	4975	4975	4975	4975	0
265	20240417	143400	27587970	4975	4975	4975	4975	0
266	20240417	143300	27587970	4975	4975	4975	4975	0
267	20240417	143200	27587970	4975	4975	4975	4975	0
268	20240417	143100	27587970	4975	4975	4975	4975	0
269	20240417	143000	27587970	4975	4975	4975	4975	0
270	20240417	142900	27587970	4975	4975	4975	4975	0
271	20240417	142800	27587970	4975	4975	4975	4975	12
272	20240417	142700	27528270	4975	4985	4985	4975	371
273	20240417	142600	25681225	4980	4980	4980	4980	0
274	20240417	142500	25681225	4980	4980	4980	4980	0
275	20240417	142400	25681225	4980	4980	4980	4980	0
276	20240417	142300	25681225	4980	4980	4980	4980	0
277	20240417	142200	25681225	4980	4980	4980	4980	0
278	20240417	142100	25681225	4980	4980	4980	4980	0
279	20240417	142000	25681225	4980	4980	4980	4980	0
280	20240417	141900	25681225	4980	4980	4980	4980	0
281	20240417	141800	25681225	4980	4985	4985	4980	12
282	20240417	141700	25621460	5000	5000	5000	5000	0
283	20240417	141600	25621460	5000	5000	5000	5000	0
284	20240417	141500	25621460	5000	5000	5000	5000	21
285	20240417	141400	25516460	5000	5000	5000	5000	29
286	20240417	141300	25371460	5000	5000	5000	5000	0
287	20240417	141200	25371460	5000	5000	5000	5000	0
288	20240417	141100	25371460	5000	5000	5000	5000	0
289	20240417	141000	25371460	5000	5000	5000	5000	0
290	20240417	140900	25371460	5000	5000	5000	5000	0
291	20240417	140800	25371460	5000	5000	5000	5000	0
292	20240417	140700	25371460	5000	5000	5000	5000	1
293	20240417	140600	25366460	5000	5000	5000	5000	0
294	20240417	140500	25366460	5000	5000	5000	5000	0
295	20240417	140400	25366460	5000	5000	5000	5000	0
296	20240417	140300	25366460	5000	5000	5000	5000	0
297	20240417	140200	25366460	5000	5000	5000	5000	0
298	20240417	140100	25366460	5000	5000	5000	5000	0
299	20240417	140000	25366460	5000	5000	5000	5000	0
300	20240417	135900	25366460	5000	5000	5000	5000	0
301	20240417	135800	25366460	5000	5000	5000	5000	0
302	20240417	135700	25366460	5000	5000	5000	5000	0
303	20240417	135600	25366460	5000	5000	5000	5000	0
304	20240417	135500	25366460	5000	5000	5000	5000	0
305	20240417	135400	25366460	5000	5000	5000	5000	0
306	20240417	135300	25366460	5000	5000	5000	5000	0
307	20240417	135200	25366460	5000	5000	5000	5000	0
308	20240417	135100	25366460	5000	5000	5000	5000	0
309	20240417	135000	25366460	5000	5000	5000	5000	0
310	20240417	134900	25366460	5000	5000	5000	5000	0
311	20240417	134800	25366460	5000	5000	5000	5000	0
312	20240417	134700	25366460	5000	5000	5000	5000	0
313	20240417	134600	25366460	5000	5000	5000	5000	0
314	20240417	134500	25366460	5000	5000	5000	5000	0
315	20240417	134400	25366460	5000	5000	5000	5000	0
316	20240417	134300	25366460	5000	4995	5000	4995	882
317	20240417	134200	20956565	4995	4995	4995	4995	0
318	20240417	134100	20956565	4995	4995	4995	4995	0
319	20240417	134000	20956565	4995	4995	4995	4995	0
320	20240417	133900	20956565	4995	4995	4995	4995	22
321	20240417	133800	20846675	4995	4995	4995	4995	0
322	20240417	133700	20846675	4995	4995	4995	4995	0
323	20240417	133600	20846675	4995	4995	4995	4995	0
324	20240417	133500	20846675	4995	4985	4995	4985	118
325	20240417	133400	20257515	4975	4975	4975	4975	0
326	20240417	133300	20257515	4975	4975	4975	4975	0
327	20240417	133200	20257515	4975	4975	4975	4975	0
328	20240417	133100	20257515	4975	4975	4975	4975	0
329	20240417	133000	20257515	4975	4975	4975	4975	0
330	20240417	132900	20257515	4975	4975	4975	4975	0
331	20240417	132800	20257515	4975	4975	4975	4975	0
332	20240417	132700	20257515	4975	4975	4975	4975	0
333	20240417	132600	20257515	4975	4975	4975	4975	0
334	20240417	132500	20257515	4975	4975	4975	4975	0
335	20240417	132400	20257515	4975	4975	4975	4975	0
336	20240417	132300	20257515	4975	4975	4975	4975	0
337	20240417	132200	20257515	4975	4975	4975	4975	0
338	20240417	132100	20257515	4975	4975	4975	4975	0
339	20240417	132000	20257515	4975	4975	4975	4975	0
340	20240417	131900	20257515	4975	4975	4975	4975	0
341	20240417	131800	20257515	4975	4975	4975	4975	0
342	20240417	131700	20257515	4975	4975	4975	4975	0
343	20240417	131600	20257515	4975	4975	4975	4975	0
344	20240417	131500	20257515	4975	4975	4975	4975	0
345	20240417	131400	20257515	4975	4975	4975	4975	0
346	20240417	131300	20257515	4975	4975	4975	4975	0
347	20240417	131200	20257515	4975	4975	4975	4975	0
348	20240417	131100	20257515	4975	4975	4975	4975	0
349	20240417	131000	20257515	4975	4975	4975	4975	0
350	20240417	130900	20257515	4975	4975	4975	4975	0
351	20240417	130800	20257515	4975	4975	4975	4975	455
352	20240417	130700	17993890	4975	4975	4975	4975	0
353	20240417	130600	17993890	4975	4975	4975	4975	0
354	20240417	130500	17993890	4975	4975	4975	4975	0
355	20240417	130400	17993890	4975	4975	4975	4975	0
356	20240417	130300	17993890	4975	4975	4975	4975	0
357	20240417	130200	17993890	4975	4975	4975	4975	0
358	20240417	130100	17993890	4975	4975	4975	4975	0
359	20240417	130000	17993890	4975	4975	4975	4975	0
360	20240417	125900	17993890	4975	4975	4975	4975	0
361	20240417	125800	17993890	4975	4975	4975	4975	0
362	20240417	125700	17993890	4975	4975	4975	4975	0
363	20240417	125600	17993890	4975	4975	4975	4975	0
364	20240417	125500	17993890	4975	4975	4975	4975	0
365	20240417	125400	17993890	4975	4975	4975	4975	109
366	20240417	125300	17451615	4975	4975	4975	4975	0
367	20240417	125200	17451615	4975	4975	4975	4975	0
368	20240417	125100	17451615	4975	4975	4975	4975	0
369	20240417	125000	17451615	4975	4975	4975	4975	0
370	20240417	124900	17451615	4975	4975	4975	4975	0
371	20240417	124800	17451615	4975	4975	4975	4975	0
372	20240417	124700	17451615	4975	4975	4975	4975	0
373	20240417	124600	17451615	4975	4975	4975	4975	0
374	20240417	124500	17451615	4975	4975	4975	4975	0
375	20240417	124400	17451615	4975	4975	4975	4975	0
376	20240417	124300	17451615	4975	4975	4975	4975	0
377	20240417	124200	17451615	4975	4975	4975	4975	0
378	20240417	124100	17451615	4975	4975	4975	4975	502
379	20240417	124000	14954165	4995	4995	4995	4995	0
380	20240417	123900	14954165	4995	4995	4995	4995	0
381	20240417	123800	14954165	4995	4995	4995	4995	0
382	20240417	123700	14954165	4995	4995	4995	4995	0
383	20240417	123600	14954165	4995	4995	4995	4995	1
384	20240417	123500	14949170	4975	4975	4975	4975	0
385	20240417	123400	14949170	4975	4975	4975	4975	0
386	20240417	123300	14949170	4975	4975	4975	4975	0
387	20240417	123200	14949170	4975	4975	4975	4975	0
388	20240417	123100	14949170	4975	4975	4975	4975	0
389	20240417	123000	14949170	4975	4975	4975	4975	0
390	20240417	122900	14949170	4975	4975	4975	4975	0
391	20240417	122800	14949170	4975	4975	4975	4975	0
392	20240417	122700	14949170	4975	4975	4975	4975	0
393	20240417	122600	14949170	4975	4980	4980	4975	378
394	20240417	122500	13067980	4985	4985	4985	4985	0
395	20240417	122400	13067980	4985	4985	4985	4985	0
396	20240417	122300	13067980	4985	4990	4990	4985	802
397	20240417	122200	9068430	4995	4995	4995	4995	0
398	20240417	122100	9068430	4995	4995	4995	4995	0
399	20240417	122000	9068430	4995	4995	4995	4995	0
400	20240417	121900	9068430	4995	4995	4995	4995	0
401	20240417	121800	9068430	4995	4995	4995	4995	0
402	20240417	121700	9068430	4995	4995	4995	4995	0
403	20240417	121600	9068430	4995	4995	4995	4995	1
404	20240417	121500	9063435	4995	4995	4995	4995	0
405	20240417	121400	9063435	4995	4995	4995	4995	0
406	20240417	121300	9063435	4995	4995	4995	4995	0
407	20240417	121200	9063435	4995	4995	4995	4995	0
408	20240417	121100	9063435	4995	4995	4995	4995	10
409	20240417	121000	9013485	4990	4990	4990	4990	0
410	20240417	120900	9013485	4990	4990	4990	4990	4
411	20240417	120800	8993525	4995	4995	4995	4995	0
412	20240417	120700	8993525	4995	4995	4995	4995	0
413	20240417	120600	8993525	4995	4995	4995	4995	0
414	20240417	120500	8993525	4995	4995	4995	4995	0
415	20240417	120400	8993525	4995	4995	4995	4995	1
416	20240417	120300	8988530	4995	4995	4995	4995	0
417	20240417	120200	8988530	4995	4995	4995	4995	0
418	20240417	120100	8988530	4995	4995	4995	4995	37
419	20240417	120000	8803715	4990	4990	4990	4990	0
420	20240417	115900	8803715	4990	4990	4990	4990	0
421	20240417	115800	8803715	4990	4990	4990	4990	0
422	20240417	115700	8803715	4990	4990	4990	4990	0
423	20240417	115600	8803715	4990	4990	4990	4990	0
424	20240417	115500	8803715	4990	4990	4990	4990	0
425	20240417	115400	8803715	4990	4990	4990	4990	0
426	20240417	115300	8803715	4990	4990	4990	4990	0
427	20240417	115200	8803715	4990	4990	4990	4990	0
428	20240417	115100	8803715	4990	4990	4990	4990	0
429	20240417	115000	8803715	4990	4990	4990	4990	0
430	20240417	114900	8803715	4990	4990	4990	4990	10
431	20240417	114800	8753815	4995	4995	4995	4995	0
432	20240417	114700	8753815	4995	4995	4995	4995	0
433	20240417	114600	8753815	4995	4995	4995	4995	0
434	20240417	114500	8753815	4995	4995	4995	4995	0
435	20240417	114400	8753815	4995	4995	4995	4995	20
436	20240417	114300	8653915	4995	4995	4995	4995	10
437	20240417	114200	8603965	4995	4995	4995	4995	0
438	20240417	114100	8603965	4995	4995	4995	4995	0
439	20240417	114000	8603965	4995	4995	4995	4995	54
440	20240417	113900	8334235	4995	4995	4995	4995	0
441	20240417	113800	8334235	4995	4995	4995	4995	0
442	20240417	113700	8334235	4995	4995	4995	4995	0
443	20240417	113600	8334235	4995	4995	4995	4995	0
444	20240417	113500	8334235	4995	4995	4995	4995	0
445	20240417	113400	8334235	4995	4995	4995	4995	0
446	20240417	113300	8334235	4995	4995	4995	4995	0
447	20240417	113200	8334235	4995	4995	4995	4995	1
448	20240417	113100	8329240	4990	4990	4990	4990	0
449	20240417	113000	8329240	4990	4990	4990	4990	0
450	20240417	112900	8329240	4990	4990	4990	4990	0
451	20240417	112800	8329240	4990	4990	4990	4990	0
452	20240417	112700	8329240	4990	4990	4990	4990	0
453	20240417	112600	8329240	4990	4990	4990	4990	177
454	20240417	112500	7446010	4990	4990	4990	4990	10
455	20240417	112400	7396110	4990	4990	4990	4990	0
456	20240417	112300	7396110	4990	4990	4990	4990	0
457	20240417	112200	7396110	4990	4990	4990	4990	0
458	20240417	112100	7396110	4990	4990	4990	4990	0
459	20240417	112000	7396110	4990	4990	4990	4990	1
460	20240417	111900	7391120	4995	4995	4995	4995	0
461	20240417	111800	7391120	4995	4995	4995	4995	0
462	20240417	111700	7391120	4995	4995	4995	4995	0
463	20240417	111600	7391120	4995	4995	4995	4995	0
464	20240417	111500	7391120	4995	4995	4995	4995	0
465	20240417	111400	7391120	4995	4995	4995	4995	0
466	20240417	111300	7391120	4995	4995	4995	4995	0
467	20240417	111200	7391120	4995	4995	4995	4995	0
468	20240417	111100	7391120	4995	4995	4995	4995	0
469	20240417	111000	7391120	4995	4995	4995	4995	1
470	20240417	110900	7386125	4995	4995	4995	4995	0
471	20240417	110800	7386125	4995	4995	4995	4995	0
472	20240417	110700	7386125	4995	4995	4995	4995	0
473	20240417	110600	7386125	4995	4995	4995	4995	0
474	20240417	110500	7386125	4995	4995	4995	4995	100
475	20240417	110400	6886625	4995	4995	4995	4995	0
476	20240417	110300	6886625	4995	4995	4995	4995	0
477	20240417	110200	6886625	4995	4995	4995	4995	13
478	20240417	110100	6821690	4995	4995	4995	4995	0
479	20240417	110000	6821690	4995	4995	4995	4995	0
480	20240417	105900	6821690	4995	4995	4995	4995	0
481	20240417	105800	6821690	4995	4995	4995	4995	0
482	20240417	105700	6821690	4995	4995	4995	4995	3
483	20240417	105600	6806705	4995	4995	4995	4995	5
484	20240417	105500	6781730	4995	4995	4995	4995	5
485	20240417	105400	6756755	4995	4995	4995	4995	1
486	20240417	105300	6751760	4990	4990	4990	4990	0
487	20240417	105200	6751760	4990	4990	4990	4990	0
488	20240417	105100	6751760	4990	4990	4990	4990	0
489	20240417	105000	6751760	4990	4990	4990	4990	0
490	20240417	104900	6751760	4990	4990	4990	4990	0
491	20240417	104800	6751760	4990	4990	4990	4990	0
492	20240417	104700	6751760	4990	4990	4990	4990	0
493	20240417	104600	6751760	4990	4990	4990	4990	0
494	20240417	104500	6751760	4990	4990	4990	4990	0
495	20240417	104400	6751760	4990	4990	4990	4990	0
496	20240417	104300	6751760	4990	4990	4990	4990	0
497	20240417	104200	6751760	4990	4990	4990	4990	0
498	20240417	104100	6751760	4990	4990	4990	4990	0
499	20240417	104000	6751760	4990	4990	4990	4990	2
500	20240417	103900	6741780	4995	4995	4995	4995	0
501	20240417	103800	6741780	4995	4995	4995	4995	0
502	20240417	103700	6741780	4995	4995	4995	4995	0
503	20240417	103600	6741780	4995	4995	4995	4995	0
504	20240417	103500	6741780	4995	4995	4995	4995	0
505	20240417	103400	6741780	4995	4995	4995	4995	0
506	20240417	103300	6741780	4995	4995	4995	4995	2
507	20240417	103200	6731790	4995	4995	4995	4995	0
508	20240417	103100	6731790	4995	4995	4995	4995	0
509	20240417	103000	6731790	4995	4995	4995	4995	1
510	20240417	102900	6726795	4985	4985	4985	4985	0
511	20240417	102800	6726795	4985	4985	4985	4985	0
512	20240417	102700	6726795	4985	4985	4985	4985	0
513	20240417	102600	6726795	4985	4985	4985	4985	0
514	20240417	102500	6726795	4985	4985	4985	4985	0
515	20240417	102400	6726795	4985	4985	4985	4985	0
516	20240417	102300	6726795	4985	4985	4985	4985	0
517	20240417	102200	6726795	4985	4995	4995	4985	3
518	20240417	102100	6711820	4995	4995	4995	4995	0
519	20240417	102000	6711820	4995	4995	4995	4995	0
520	20240417	101900	6711820	4995	4995	4995	4995	1
521	20240417	101800	6706825	4995	4995	4995	4995	0
522	20240417	101700	6706825	4995	4995	4995	4995	0
523	20240417	101600	6706825	4995	4995	4995	4995	0
524	20240417	101500	6706825	4995	4995	4995	4995	0
525	20240417	101400	6706825	4995	4995	4995	4995	200
526	20240417	101300	5707825	4995	4995	4995	4995	0
527	20240417	101200	5707825	4995	4995	4995	4995	0
528	20240417	101100	5707825	4995	4995	4995	4995	0
529	20240417	101000	5707825	4995	4995	4995	4995	0
530	20240417	100900	5707825	4995	4995	4995	4995	10
531	20240417	100800	5657875	4995	4995	4995	4995	0
532	20240417	100700	5657875	4995	4995	4995	4995	5
533	20240417	100600	5632900	5000	5000	5000	5000	0
534	20240417	100500	5632900	5000	5000	5000	5000	5
535	20240417	100400	5607900	5000	5000	5000	5000	336
536	20240417	100300	3927900	5000	5000	5000	5000	2
537	20240417	100200	3917900	5000	5000	5000	5000	1
538	20240417	100100	3912900	5000	5000	5000	5000	0
539	20240417	100000	3912900	5000	5000	5000	5000	1
540	20240417	095900	3907900	5000	5000	5000	5000	0
541	20240417	095800	3907900	5000	5000	5000	5000	10
542	20240417	095700	3857900	5000	5000	5000	5000	0
543	20240417	095600	3857900	5000	5000	5000	5000	0
544	20240417	095500	3857900	5000	4990	5000	4990	21
545	20240417	095400	3753100	4985	4985	4985	4985	0
546	20240417	095300	3753100	4985	4985	4985	4985	0
547	20240417	095200	3753100	4985	4985	4985	4985	0
548	20240417	095100	3753100	4985	4985	4985	4985	0
549	20240417	095000	3753100	4985	4985	4985	4985	0
550	20240417	094900	3753100	4985	4985	4985	4985	0
551	20240417	094800	3753100	4985	4985	4985	4985	0
552	20240417	094700	3753100	4985	4985	4985	4985	0
553	20240417	094600	3753100	4985	4985	4985	4985	0
554	20240417	094500	3753100	4985	4985	4985	4985	314
555	20240417	094400	2187810	4985	4985	4985	4985	0
556	20240417	094300	2187810	4985	4990	4990	4985	301
557	20240417	094200	687320	4990	4990	4990	4990	0
558	20240417	094100	687320	4990	4990	4990	4990	0
559	20240417	094000	687320	4990	4990	4990	4990	0
560	20240417	093900	687320	4990	4980	4990	4980	51
561	20240417	093800	433330	4990	4990	4990	4990	0
562	20240417	093700	433330	4990	4990	4990	4990	0
563	20240417	093600	433330	4990	4990	4990	4990	1
564	20240417	093500	428340	4980	4980	4980	4980	1
565	20240417	093400	423360	4990	4990	4990	4990	0
566	20240417	093300	423360	4990	4990	4990	4990	0
567	20240417	093200	423360	4990	4990	4990	4990	0
568	20240417	093100	423360	4990	4990	4990	4990	0
569	20240417	093000	423360	4990	4990	4990	4990	1
570	20240417	092900	418370	4990	4990	4990	4990	1
571	20240417	092800	413380	4980	4980	4980	4980	0
572	20240417	092700	413380	4980	4980	4980	4980	0
573	20240417	092600	413380	4980	4980	4980	4980	0
574	20240417	092500	413380	4980	4980	4980	4980	0
575	20240417	092400	413380	4980	4980	4980	4980	0
576	20240417	092300	413380	4980	4980	4980	4980	0
577	20240417	092200	413380	4980	4980	4980	4980	0
578	20240417	092100	413380	4980	4980	4980	4980	31
579	20240417	092000	259000	4980	4980	4980	4980	0
580	20240417	091900	259000	4980	4980	4980	4980	10
581	20240417	091800	209200	4975	4975	4975	4975	0
582	20240417	091700	209200	4975	4975	4975	4975	0
583	20240417	091600	209200	4975	4975	4975	4975	0
584	20240417	091500	209200	4975	4975	4975	4975	0
585	20240417	091400	209200	4975	4975	4975	4975	0
586	20240417	091300	209200	4975	4975	4975	4975	1
587	20240417	091200	204225	4975	4975	4975	4975	0
588	20240417	091100	204225	4975	4975	4975	4975	0
589	20240417	091000	204225	4975	4975	4975	4975	0
590	20240417	090900	204225	4975	4975	4975	4975	0
591	20240417	090800	204225	4975	4975	4975	4975	0
592	20240417	090700	204225	4975	4975	4975	4975	0
593	20240417	090600	204225	4975	4975	4975	4975	11
594	20240417	090500	149500	4975	4975	4975	4975	12
595	20240417	090400	89800	4975	4975	4975	4975	0
596	20240417	090300	89800	4975	4975	4975	4975	0
597	20240417	090200	89800	4975	4975	4975	4975	5
598	20240417	090100	64925	4975	4975	4975	4975	3
599	20240417	090000	50000	5000	5000	5000	5000	10