KissMeData/036640/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	191100	416385530	5390	5390	5390	5390	6528
3	20240417	191000	416385530	5390	5390	5390	5390	0
4	20240417	190900	416385530	5390	5390	5390	5390	0
5	20240417	190800	416385530	5390	5390	5390	5390	0
6	20240417	190700	416385530	5390	5390	5390	5390	0
7	20240417	190600	416385530	5390	5390	5390	5390	0
8	20240417	190500	416385530	5390	5390	5390	5390	0
9	20240417	190400	416385530	5390	5390	5390	5390	0
10	20240417	190300	416385530	5390	5390	5390	5390	0
11	20240417	190200	416385530	5390	5390	5390	5390	0
12	20240417	190100	416385530	5390	5390	5390	5390	0
13	20240417	190000	416385530	5390	5390	5390	5390	0
14	20240417	185900	416385530	5390	5390	5390	5390	0
15	20240417	185800	416385530	5390	5390	5390	5390	0
16	20240417	185700	416385530	5390	5390	5390	5390	0
17	20240417	185600	416385530	5390	5390	5390	5390	0
18	20240417	185500	416385530	5390	5390	5390	5390	0
19	20240417	185400	416385530	5390	5390	5390	5390	0
20	20240417	185300	416385530	5390	5390	5390	5390	0
21	20240417	185200	416385530	5390	5390	5390	5390	0
22	20240417	185100	416385530	5390	5390	5390	5390	0
23	20240417	185000	416385530	5390	5390	5390	5390	0
24	20240417	184900	416385530	5390	5390	5390	5390	0
25	20240417	184800	416385530	5390	5390	5390	5390	0
26	20240417	184700	416385530	5390	5390	5390	5390	0
27	20240417	184600	416385530	5390	5390	5390	5390	0
28	20240417	184500	416385530	5390	5390	5390	5390	0
29	20240417	184400	416385530	5390	5390	5390	5390	0
30	20240417	184300	416385530	5390	5390	5390	5390	0
31	20240417	184200	416385530	5390	5390	5390	5390	0
32	20240417	184100	416385530	5390	5390	5390	5390	6528
33	20240417	184000	416385530	5390	5390	5390	5390	0
34	20240417	183900	416385530	5390	5390	5390	5390	0
35	20240417	183800	416385530	5390	5390	5390	5390	0
36	20240417	183700	416385530	5390	5390	5390	5390	0
37	20240417	183600	416385530	5390	5390	5390	5390	0
38	20240417	183500	416385530	5390	5390	5390	5390	0
39	20240417	183400	416385530	5390	5390	5390	5390	0
40	20240417	183300	416385530	5390	5390	5390	5390	0
41	20240417	183200	416385530	5390	5390	5390	5390	0
42	20240417	183100	416385530	5390	5390	5390	5390	0
43	20240417	183000	416385530	5390	5390	5390	5390	0
44	20240417	182900	416385530	5390	5390	5390	5390	0
45	20240417	182800	416385530	5390	5390	5390	5390	0
46	20240417	182700	416385530	5390	5390	5390	5390	0
47	20240417	182600	416385530	5390	5390	5390	5390	0
48	20240417	182500	416385530	5390	5390	5390	5390	0
49	20240417	182400	416385530	5390	5390	5390	5390	0
50	20240417	182300	416385530	5390	5390	5390	5390	0
51	20240417	182200	416385530	5390	5390	5390	5390	0
52	20240417	182100	416385530	5390	5390	5390	5390	0
53	20240417	182000	416385530	5390	5390	5390	5390	0
54	20240417	181900	416385530	5390	5390	5390	5390	0
55	20240417	181800	416385530	5390	5390	5390	5390	0
56	20240417	181700	416385530	5390	5390	5390	5390	0
57	20240417	181600	416385530	5390	5390	5390	5390	0
58	20240417	181500	416385530	5390	5390	5390	5390	0
59	20240417	181400	416385530	5390	5390	5390	5390	0
60	20240417	181300	416385530	5390	5390	5390	5390	0
61	20240417	181200	416385530	5390	5390	5390	5390	0
62	20240417	181100	416385530	5390	5390	5390	5390	6528
63	20240417	181000	416385530	5390	5390	5390	5390	0
64	20240417	180900	416385530	5390	5390	5390	5390	0
65	20240417	180800	416385530	5390	5390	5390	5390	0
66	20240417	180700	416385530	5390	5390	5390	5390	0
67	20240417	180600	416385530	5390	5390	5390	5390	0
68	20240417	180500	416385530	5390	5390	5390	5390	0
69	20240417	180400	416385530	5390	5390	5390	5390	0
70	20240417	180300	416385530	5390	5390	5390	5390	0
71	20240417	180200	416385530	5390	5390	5390	5390	0
72	20240417	180100	416385530	5390	5390	5390	5390	0
73	20240417	180000	416385530	5390	5390	5390	5390	0
74	20240417	175900	416385530	5390	5390	5390	5390	0
75	20240417	175800	416385530	5390	5390	5390	5390	0
76	20240417	175700	416385530	5390	5390	5390	5390	0
77	20240417	175600	416385530	5390	5390	5390	5390	0
78	20240417	175500	416385530	5390	5390	5390	5390	0
79	20240417	175400	416385530	5390	5390	5390	5390	0
80	20240417	175300	416385530	5390	5390	5390	5390	0
81	20240417	175200	416385530	5390	5390	5390	5390	0
82	20240417	175100	416385530	5390	5390	5390	5390	0
83	20240417	175000	416385530	5390	5390	5390	5390	0
84	20240417	174900	416385530	5390	5390	5390	5390	0
85	20240417	174800	416385530	5390	5390	5390	5390	0
86	20240417	174700	416385530	5390	5390	5390	5390	0
87	20240417	174600	416385530	5390	5390	5390	5390	0
88	20240417	174500	416385530	5390	5390	5390	5390	0
89	20240417	174400	416385530	5390	5390	5390	5390	0
90	20240417	174300	416385530	5390	5390	5390	5390	0
91	20240417	174200	416385530	5390	5390	5390	5390	0
92	20240417	174100	416385530	5390	5390	5390	5390	6528
93	20240417	174000	416385530	5390	5390	5390	5390	0
94	20240417	173900	416385530	5390	5390	5390	5390	0
95	20240417	173800	416385530	5390	5390	5390	5390	0
96	20240417	173700	416385530	5390	5390	5390	5390	0
97	20240417	173600	416385530	5390	5390	5390	5390	0
98	20240417	173500	416385530	5390	5390	5390	5390	0
99	20240417	173400	416385530	5390	5390	5390	5390	0
100	20240417	173300	416385530	5390	5390	5390	5390	0
101	20240417	173200	416385530	5390	5390	5390	5390	0
102	20240417	173100	416385530	5390	5390	5390	5390	0
103	20240417	173000	416385530	5390	5390	5390	5390	0
104	20240417	172900	416385530	5390	5390	5390	5390	0
105	20240417	172800	416385530	5390	5390	5390	5390	0
106	20240417	172700	416385530	5390	5390	5390	5390	0
107	20240417	172600	416385530	5390	5390	5390	5390	0
108	20240417	172500	416385530	5390	5390	5390	5390	0
109	20240417	172400	416385530	5390	5390	5390	5390	0
110	20240417	172300	416385530	5390	5390	5390	5390	0
111	20240417	172200	416385530	5390	5390	5390	5390	0
112	20240417	172100	416385530	5390	5390	5390	5390	0
113	20240417	172000	416385530	5390	5390	5390	5390	0
114	20240417	171900	416385530	5390	5390	5390	5390	0
115	20240417	171800	416385530	5390	5390	5390	5390	0
116	20240417	171700	416385530	5390	5390	5390	5390	0
117	20240417	171600	416385530	5390	5390	5390	5390	0
118	20240417	171500	416385530	5390	5390	5390	5390	0
119	20240417	171400	416385530	5390	5390	5390	5390	0
120	20240417	171300	416385530	5390	5390	5390	5390	0
121	20240417	171200	416385530	5390	5390	5390	5390	0
122	20240417	171100	416385530	5390	5390	5390	5390	6528
123	20240417	171000	416385530	5390	5390	5390	5390	0
124	20240417	170900	416385530	5390	5390	5390	5390	0
125	20240417	170800	416385530	5390	5390	5390	5390	0
126	20240417	170700	416385530	5390	5390	5390	5390	0
127	20240417	170600	416385530	5390	5390	5390	5390	0
128	20240417	170500	416385530	5390	5390	5390	5390	0
129	20240417	170400	416385530	5390	5390	5390	5390	0
130	20240417	170300	416385530	5390	5390	5390	5390	0
131	20240417	170200	416385530	5390	5390	5390	5390	0
132	20240417	170100	416385530	5390	5390	5390	5390	0
133	20240417	170000	416385530	5390	5390	5390	5390	0
134	20240417	165900	416385530	5390	5390	5390	5390	0
135	20240417	165800	416385530	5390	5390	5390	5390	0
136	20240417	165700	416385530	5390	5390	5390	5390	0
137	20240417	165600	416385530	5390	5390	5390	5390	0
138	20240417	165500	416385530	5390	5390	5390	5390	0
139	20240417	165400	416385530	5390	5390	5390	5390	0
140	20240417	165300	416385530	5390	5390	5390	5390	0
141	20240417	165200	416385530	5390	5390	5390	5390	0
142	20240417	165100	416385530	5390	5390	5390	5390	0
143	20240417	165000	416385530	5390	5390	5390	5390	0
144	20240417	164900	416385530	5390	5390	5390	5390	0
145	20240417	164800	416385530	5390	5390	5390	5390	0
146	20240417	164700	416385530	5390	5390	5390	5390	0
147	20240417	164600	416385530	5390	5390	5390	5390	0
148	20240417	164500	416385530	5390	5390	5390	5390	0
149	20240417	164400	416385530	5390	5390	5390	5390	0
150	20240417	164300	416385530	5390	5390	5390	5390	0
151	20240417	164200	416385530	5390	5390	5390	5390	0
152	20240417	164100	416385530	5390	5390	5390	5390	6528
153	20240417	164000	416385530	5390	5390	5390	5390	0
154	20240417	163900	416385530	5390	5390	5390	5390	0
155	20240417	163800	416385530	5390	5390	5390	5390	0
156	20240417	163700	416385530	5390	5390	5390	5390	0
157	20240417	163600	416385530	5390	5390	5390	5390	0
158	20240417	163500	416385530	5390	5390	5390	5390	0
159	20240417	163400	416385530	5390	5390	5390	5390	0
160	20240417	163300	416385530	5390	5390	5390	5390	0
161	20240417	163200	416385530	5390	5390	5390	5390	0
162	20240417	163100	416385530	5390	5390	5390	5390	0
163	20240417	163000	416385530	5390	5390	5390	5390	0
164	20240417	162900	416385530	5390	5390	5390	5390	0
165	20240417	162800	416385530	5390	5390	5390	5390	0
166	20240417	162700	416385530	5390	5390	5390	5390	0
167	20240417	162600	416385530	5390	5390	5390	5390	0
168	20240417	162500	416385530	5390	5390	5390	5390	0
169	20240417	162400	416385530	5390	5390	5390	5390	0
170	20240417	162300	416385530	5390	5390	5390	5390	0
171	20240417	162200	416385530	5390	5390	5390	5390	0
172	20240417	162100	416385530	5390	5390	5390	5390	0
173	20240417	162000	416385530	5390	5390	5390	5390	0
174	20240417	161900	416385530	5390	5390	5390	5390	0
175	20240417	161800	416385530	5390	5390	5390	5390	0
176	20240417	161700	416385530	5390	5390	5390	5390	0
177	20240417	161600	416385530	5390	5390	5390	5390	0
178	20240417	161500	416385530	5390	5390	5390	5390	0
179	20240417	161400	416385530	5390	5390	5390	5390	0
180	20240417	161300	416385530	5390	5390	5390	5390	0
181	20240417	161200	416385530	5390	5390	5390	5390	0
182	20240417	161100	416385530	5390	5390	5390	5390	6528
183	20240417	161000	416385530	5390	5390	5390	5390	0
184	20240417	160900	416385530	5390	5390	5390	5390	0
185	20240417	160800	416385530	5390	5390	5390	5390	0
186	20240417	160700	416385530	5390	5390	5390	5390	0
187	20240417	160600	416385530	5390	5390	5390	5390	0
188	20240417	160500	416385530	5390	5390	5390	5390	0
189	20240417	160400	416385530	5390	5390	5390	5390	0
190	20240417	160300	416385530	5390	5390	5390	5390	0
191	20240417	160200	416385530	5390	5390	5390	5390	0
192	20240417	160100	416385530	5390	5390	5390	5390	0
193	20240417	160000	416385530	5390	5390	5390	5390	0
194	20240417	155900	416385530	5390	5390	5390	5390	0
195	20240417	155800	416385530	5390	5390	5390	5390	0
196	20240417	155700	416385530	5390	5390	5390	5390	0
197	20240417	155600	416385530	5390	5390	5390	5390	0
198	20240417	155500	416385530	5390	5390	5390	5390	0
199	20240417	155400	416385530	5390	5390	5390	5390	0
200	20240417	155300	416385530	5390	5390	5390	5390	0
201	20240417	155200	416385530	5390	5390	5390	5390	0
202	20240417	155100	416385530	5390	5390	5390	5390	0
203	20240417	155000	416385530	5390	5390	5390	5390	0
204	20240417	154900	416385530	5390	5390	5390	5390	0
205	20240417	154800	416385530	5390	5390	5390	5390	0
206	20240417	154700	416385530	5390	5390	5390	5390	0
207	20240417	154600	416385530	5390	5390	5390	5390	0
208	20240417	154500	416385530	5390	5390	5390	5390	0
209	20240417	154400	416385530	5390	5390	5390	5390	0
210	20240417	154300	416385530	5390	5390	5390	5390	0
211	20240417	154200	416385530	5390	5390	5390	5390	0
212	20240417	154100	416385530	5390	5390	5390	5390	6528
213	20240417	154000	416385530	5390	5390	5390	5390	0
214	20240417	153900	416385530	5390	5390	5390	5390	0
215	20240417	153800	416385530	5390	5390	5390	5390	0
216	20240417	153700	416385530	5390	5390	5390	5390	0
217	20240417	153600	416385530	5390	5390	5390	5390	0
218	20240417	153500	416385530	5390	5390	5390	5390	0
219	20240417	153400	416385530	5390	5390	5390	5390	0
220	20240417	153300	416385530	5390	5390	5390	5390	0
221	20240417	153200	416385530	5390	5390	5390	5390	0
222	20240417	153100	416385530	5390	5390	5390	5390	0
223	20240417	153000	416385530	5390	5390	5390	5390	6528
224	20240417	152900	381199610	5420	5420	5420	5420	0
225	20240417	152800	381199610	5420	5420	5420	5420	0
226	20240417	152700	381199610	5420	5420	5420	5420	0
227	20240417	152600	381199610	5420	5420	5420	5420	0
228	20240417	152500	381199610	5420	5420	5420	5420	0
229	20240417	152400	381199610	5420	5420	5420	5420	0
230	20240417	152300	381199610	5420	5420	5420	5420	0
231	20240417	152200	381199610	5420	5420	5420	5420	0
232	20240417	152100	381199610	5420	5420	5420	5420	0
233	20240417	152000	381199610	5420	5420	5420	5420	0
234	20240417	151900	381199610	5420	5400	5430	5400	122
235	20240417	151800	380540590	5430	5410	5430	5400	596
236	20240417	151700	377321580	5410	5410	5410	5410	0
237	20240417	151600	377321580	5410	5410	5410	5410	0
238	20240417	151500	377321580	5410	5410	5410	5410	0
239	20240417	151400	377321580	5410	5410	5410	5410	0
240	20240417	151300	377321580	5410	5430	5430	5410	1057
241	20240417	151200	371601050	5430	5430	5430	5430	0
242	20240417	151100	371601050	5430	5430	5430	5430	545
243	20240417	151000	368641700	5430	5430	5430	5430	332
244	20240417	150900	366838940	5430	5430	5430	5430	100
245	20240417	150800	366295940	5430	5430	5430	5430	14
246	20240417	150700	366219920	5410	5410	5410	5410	0
247	20240417	150600	366219920	5410	5410	5410	5410	0
248	20240417	150500	366219920	5410	5410	5410	5410	256
249	20240417	150400	364834960	5430	5430	5430	5430	0
250	20240417	150300	364834960	5430	5430	5430	5430	35
251	20240417	150200	364644910	5410	5410	5410	5410	0
252	20240417	150100	364644910	5410	5410	5410	5410	21
253	20240417	150000	364531300	5410	5410	5410	5410	1
254	20240417	145900	364525890	5440	5430	5440	5430	22
255	20240417	145800	364406290	5420	5420	5420	5420	10
256	20240417	145700	364352090	5420	5410	5420	5410	11
257	20240417	145600	364292480	5400	5400	5400	5400	0
258	20240417	145500	364292480	5400	5400	5400	5400	0
259	20240417	145400	364292480	5400	5400	5400	5400	0
260	20240417	145300	364292480	5400	5400	5400	5400	0
261	20240417	145200	364292480	5400	5420	5420	5400	4002
262	20240417	145100	342640730	5420	5420	5420	5420	0
263	20240417	145000	342640730	5420	5420	5420	5420	1000
264	20240417	144900	337220730	5410	5410	5410	5410	0
265	20240417	144800	337220730	5410	5410	5410	5410	0
266	20240417	144700	337220730	5410	5410	5410	5410	0
267	20240417	144600	337220730	5410	5410	5410	5410	0
268	20240417	144500	337220730	5410	5410	5410	5410	1
269	20240417	144400	337215320	5440	5430	5440	5430	15
270	20240417	144300	337133860	5410	5410	5410	5410	2
271	20240417	144200	337123040	5410	5430	5430	5410	1786
272	20240417	144100	327453840	5430	5440	5440	5430	136
273	20240417	144000	326714010	5440	5440	5440	5440	0
274	20240417	143900	326714010	5440	5440	5440	5440	340
275	20240417	143800	324864410	5440	5440	5440	5440	12
276	20240417	143700	324799130	5430	5430	5430	5430	0
277	20240417	143600	324799130	5430	5440	5440	5430	4
278	20240417	143500	324777400	5420	5420	5420	5420	0
279	20240417	143400	324777400	5420	5420	5420	5420	0
280	20240417	143300	324777400	5420	5420	5420	5420	0
281	20240417	143200	324777400	5420	5420	5420	5420	1
282	20240417	143100	324771980	5420	5420	5420	5420	0
283	20240417	143000	324771980	5420	5420	5420	5420	0
284	20240417	142900	324771980	5420	5420	5440	5420	613
285	20240417	142800	321444900	5420	5420	5420	5420	10
286	20240417	142700	321390700	5420	5420	5420	5420	1102
287	20240417	142600	315417860	5420	5420	5420	5420	0
288	20240417	142500	315417860	5420	5430	5430	5420	2000
289	20240417	142400	304572840	5420	5420	5420	5420	0
290	20240417	142300	304572840	5420	5420	5420	5420	0
291	20240417	142200	304572840	5420	5420	5420	5420	0
292	20240417	142100	304572840	5420	5420	5420	5420	0
293	20240417	142000	304572840	5420	5470	5470	5420	2002
294	20240417	141900	293621950	5420	5470	5470	5420	2
295	20240417	141800	293611060	5430	5430	5430	5430	3774
296	20240417	141700	273118240	5430	5430	5430	5430	0
297	20240417	141600	273118240	5430	5430	5430	5430	0
298	20240417	141500	273118240	5430	5430	5430	5430	0
299	20240417	141400	273118240	5430	5470	5470	5430	4
300	20240417	141300	273096420	5440	5440	5440	5440	0
301	20240417	141200	273096420	5440	5440	5440	5440	0
302	20240417	141100	273096420	5440	5440	5440	5440	0
303	20240417	141000	273096420	5440	5440	5440	5440	0
304	20240417	140900	273096420	5440	5440	5440	5440	401
305	20240417	140800	270914980	5440	5440	5440	5440	1
306	20240417	140700	270909540	5430	5430	5430	5430	0
307	20240417	140600	270909540	5430	5430	5430	5430	0
308	20240417	140500	270909540	5430	5430	5430	5430	0
309	20240417	140400	270909540	5430	5430	5430	5430	0
310	20240417	140300	270909540	5430	5430	5430	5430	16
311	20240417	140200	270822660	5450	5460	5460	5450	128
312	20240417	140100	270124560	5450	5450	5450	5450	0
313	20240417	140000	270124560	5450	5450	5450	5450	0
314	20240417	135900	270124560	5450	5450	5450	5450	0
315	20240417	135800	270124560	5450	5450	5450	5450	1
316	20240417	135700	270119110	5450	5450	5450	5450	0
317	20240417	135600	270119110	5450	5450	5450	5450	0
318	20240417	135500	270119110	5450	5450	5450	5450	0
319	20240417	135400	270119110	5450	5450	5450	5450	0
320	20240417	135300	270119110	5450	5450	5450	5450	2
321	20240417	135200	270108210	5470	5470	5470	5470	0
322	20240417	135100	270108210	5470	5470	5470	5470	0
323	20240417	135000	270108210	5470	5470	5470	5470	0
324	20240417	134900	270108210	5470	5470	5470	5470	20
325	20240417	134800	269998810	5440	5440	5440	5440	0
326	20240417	134700	269998810	5440	5440	5440	5440	0
327	20240417	134600	269998810	5440	5440	5440	5440	0
328	20240417	134500	269998810	5440	5440	5440	5440	0
329	20240417	134400	269998810	5440	5440	5440	5440	0
330	20240417	134300	269998810	5440	5440	5440	5440	0
331	20240417	134200	269998810	5440	5440	5440	5440	0
332	20240417	134100	269998810	5440	5440	5440	5440	0
333	20240417	134000	269998810	5440	5440	5440	5440	1
334	20240417	133900	269993370	5440	5440	5440	5440	0
335	20240417	133800	269993370	5440	5440	5440	5440	0
336	20240417	133700	269993370	5440	5440	5440	5440	0
337	20240417	133600	269993370	5440	5440	5440	5440	0
338	20240417	133500	269993370	5440	5440	5440	5440	0
339	20240417	133400	269993370	5440	5440	5440	5440	0
340	20240417	133300	269993370	5440	5440	5440	5440	300
341	20240417	133200	268361370	5440	5440	5440	5440	0
342	20240417	133100	268361370	5440	5440	5440	5440	0
343	20240417	133000	268361370	5440	5440	5440	5440	0
344	20240417	132900	268361370	5440	5460	5470	5440	188
345	20240417	132800	267333960	5460	5460	5460	5460	200
346	20240417	132700	266241960	5450	5450	5450	5450	20
347	20240417	132600	266132960	5450	5450	5450	5450	0
348	20240417	132500	266132960	5450	5450	5450	5450	1000
349	20240417	132400	260682960	5460	5460	5460	5460	215
350	20240417	132300	259509060	5460	5460	5460	5460	0
351	20240417	132200	259509060	5460	5460	5460	5460	0
352	20240417	132100	259509060	5460	5460	5460	5460	0
353	20240417	132000	259509060	5460	5460	5460	5460	95
354	20240417	131900	258990360	5470	5470	5470	5470	36
355	20240417	131800	258793440	5470	5470	5470	5470	109
356	20240417	131700	258197210	5470	5470	5470	5470	323
357	20240417	131600	256430400	5480	5490	5490	5480	299
358	20240417	131500	254790950	5460	5460	5460	5460	0
359	20240417	131400	254790950	5460	5470	5470	5460	2300
360	20240417	131300	242219070	5470	5490	5490	5470	502
361	20240417	131200	239473110	5490	5490	5490	5490	0
362	20240417	131100	239473110	5490	5480	5490	5480	900
363	20240417	131000	234533000	5490	5490	5490	5490	56
364	20240417	130900	234225560	5480	5480	5480	5480	600
365	20240417	130800	230937560	5480	5480	5480	5480	0
366	20240417	130700	230937560	5480	5480	5480	5480	7
367	20240417	130600	230899200	5470	5480	5480	5470	1159
368	20240417	130500	224557880	5480	5480	5480	5480	934
369	20240417	130400	219439560	5480	5480	5480	5480	1
370	20240417	130300	219434080	5490	5490	5490	5490	1
371	20240417	130200	219428590	5490	5490	5490	5490	355
372	20240417	130100	217479640	5490	5490	5490	5490	250
373	20240417	130000	216107140	5490	5500	5500	5490	341
374	20240417	125900	214233380	5500	5510	5510	5500	14
375	20240417	125800	214156370	5520	5520	5520	5520	0
376	20240417	125700	214156370	5520	5520	5520	5520	1
377	20240417	125600	214150850	5540	5540	5540	5540	0
378	20240417	125500	214150850	5540	5540	5540	5540	0
379	20240417	125400	214150850	5540	5540	5540	5540	0
380	20240417	125300	214150850	5540	5540	5540	5540	0
381	20240417	125200	214150850	5540	5530	5540	5530	2451
382	20240417	125100	200585920	5530	5530	5530	5530	91
383	20240417	125000	200082690	5500	5530	5530	5500	139
384	20240417	124900	199318160	5530	5530	5530	5530	0
385	20240417	124800	199318160	5530	5530	5530	5530	10
386	20240417	124700	199262860	5530	5530	5530	5530	0
387	20240417	124600	199262860	5530	5530	5530	5530	0
388	20240417	124500	199262860	5530	5530	5530	5530	0
389	20240417	124400	199262860	5530	5530	5530	5530	50
390	20240417	124300	198986360	5540	5510	5540	5510	5100
391	20240417	124200	170735360	5540	5540	5540	5540	1090
392	20240417	124100	164696760	5540	5500	5540	5490	1083
393	20240417	124000	158714390	5500	5510	5520	5500	1465
394	20240417	123900	150634280	5510	5490	5530	5490	3189
395	20240417	123800	133052220	5500	5500	5500	5490	1824
396	20240417	123700	123020350	5500	5500	5500	5500	720
397	20240417	123600	119060350	5480	5490	5490	5480	300
398	20240417	123500	117414350	5480	5490	5490	5480	93
399	20240417	123400	116904190	5490	5480	5500	5480	405
400	20240417	123300	114681290	5470	5480	5480	5470	250
401	20240417	123200	113312290	5500	5480	5500	5480	1100
402	20240417	123100	107269640	5480	5480	5480	5480	200
403	20240417	123000	106173640	5460	5460	5460	5460	153
404	20240417	122900	105338260	5470	5470	5470	5470	30
405	20240417	122800	105174160	5470	5470	5480	5470	500
406	20240417	122700	102438160	5470	5470	5470	5470	281
407	20240417	122600	100901090	5470	5470	5470	5470	720
408	20240417	122500	96962690	5460	5460	5460	5460	524
409	20240417	122400	94101650	5450	5450	5450	5450	7
410	20240417	122300	94063500	5430	5440	5450	5430	1121
411	20240417	122200	87958130	5430	5420	5430	5420	1086
412	20240417	122100	82062050	5420	5420	5420	5420	210
413	20240417	122000	80923850	5410	5410	5410	5410	0
414	20240417	121900	80923850	5410	5410	5410	5410	0
415	20240417	121800	80923850	5410	5430	5430	5410	502
416	20240417	121700	78207990	5430	5430	5430	5430	0
417	20240417	121600	78207990	5430	5430	5430	5430	0
418	20240417	121500	78207990	5430	5430	5430	5430	0
419	20240417	121400	78207990	5430	5430	5430	5430	4
420	20240417	121300	78186270	5430	5430	5430	5430	70
421	20240417	121200	77806170	5410	5410	5410	5410	0
422	20240417	121100	77806170	5410	5410	5410	5410	19
423	20240417	121000	77703380	5420	5420	5420	5420	0
424	20240417	120900	77703380	5420	5420	5420	5420	200
425	20240417	120800	76619380	5420	5420	5420	5420	100
426	20240417	120700	76077380	5400	5400	5400	5400	0
427	20240417	120600	76077380	5400	5400	5400	5400	0
428	20240417	120500	76077380	5400	5400	5400	5400	0
429	20240417	120400	76077380	5400	5400	5400	5400	4
430	20240417	120300	76055780	5400	5400	5400	5400	0
431	20240417	120200	76055780	5400	5400	5400	5400	0
432	20240417	120100	76055780	5400	5400	5400	5400	0
433	20240417	120000	76055780	5400	5400	5400	5400	0
434	20240417	115900	76055780	5400	5400	5400	5400	0
435	20240417	115800	76055780	5400	5400	5400	5400	0
436	20240417	115700	76055780	5400	5390	5400	5390	771
437	20240417	115600	71897090	5390	5380	5390	5380	28
438	20240417	115500	71746420	5390	5390	5390	5390	0
439	20240417	115400	71746420	5390	5390	5390	5390	0
440	20240417	115300	71746420	5390	5390	5390	5390	0
441	20240417	115200	71746420	5390	5390	5390	5390	0
442	20240417	115100	71746420	5390	5390	5390	5390	0
443	20240417	115000	71746420	5390	5390	5390	5390	0
444	20240417	114900	71746420	5390	5390	5390	5390	0
445	20240417	114800	71746420	5390	5390	5390	5390	0
446	20240417	114700	71746420	5390	5390	5390	5390	0
447	20240417	114600	71746420	5390	5390	5390	5390	0
448	20240417	114500	71746420	5390	5390	5390	5390	3
449	20240417	114400	71730250	5400	5400	5400	5400	0
450	20240417	114300	71730250	5400	5400	5400	5400	0
451	20240417	114200	71730250	5400	5400	5400	5400	0
452	20240417	114100	71730250	5400	5400	5400	5400	0
453	20240417	114000	71730250	5400	5400	5400	5400	0
454	20240417	113900	71730250	5400	5400	5400	5400	0
455	20240417	113800	71730250	5400	5400	5400	5400	0
456	20240417	113700	71730250	5400	5400	5400	5400	0
457	20240417	113600	71730250	5400	5400	5400	5400	0
458	20240417	113500	71730250	5400	5400	5400	5400	0
459	20240417	113400	71730250	5400	5400	5400	5400	0
460	20240417	113300	71730250	5400	5400	5400	5400	0
461	20240417	113200	71730250	5400	5400	5400	5400	0
462	20240417	113100	71730250	5400	5400	5400	5400	0
463	20240417	113000	71730250	5400	5400	5400	5400	0
464	20240417	112900	71730250	5400	5400	5400	5400	0
465	20240417	112800	71730250	5400	5400	5400	5400	5
466	20240417	112700	71703250	5400	5400	5400	5400	0
467	20240417	112600	71703250	5400	5400	5400	5400	0
468	20240417	112500	71703250	5400	5400	5400	5400	0
469	20240417	112400	71703250	5400	5400	5400	5400	0
470	20240417	112300	71703250	5400	5400	5400	5400	0
471	20240417	112200	71703250	5400	5400	5400	5400	0
472	20240417	112100	71703250	5400	5400	5400	5400	0
473	20240417	112000	71703250	5400	5400	5400	5400	0
474	20240417	111900	71703250	5400	5400	5400	5400	0
475	20240417	111800	71703250	5400	5400	5400	5400	0
476	20240417	111700	71703250	5400	5400	5400	5400	0
477	20240417	111600	71703250	5400	5400	5400	5400	0
478	20240417	111500	71703250	5400	5400	5400	5400	18
479	20240417	111400	71606050	5380	5380	5380	5380	0
480	20240417	111300	71606050	5380	5380	5380	5380	0
481	20240417	111200	71606050	5380	5380	5380	5380	0
482	20240417	111100	71606050	5380	5390	5390	5380	190
483	20240417	111000	70582950	5390	5390	5390	5390	0
484	20240417	110900	70582950	5390	5390	5390	5390	0
485	20240417	110800	70582950	5390	5390	5390	5390	0
486	20240417	110700	70582950	5390	5390	5390	5390	20
487	20240417	110600	70475150	5380	5380	5380	5380	0
488	20240417	110500	70475150	5380	5380	5380	5380	0
489	20240417	110400	70475150	5380	5380	5380	5380	0
490	20240417	110300	70475150	5380	5380	5380	5380	0
491	20240417	110200	70475150	5380	5380	5380	5380	200
492	20240417	110100	69399150	5380	5380	5380	5380	200
493	20240417	110000	68323150	5380	5380	5380	5380	0
494	20240417	105900	68323150	5380	5380	5380	5380	100
495	20240417	105800	67785150	5400	5400	5400	5400	1
496	20240417	105700	67779750	5390	5390	5390	5390	0
497	20240417	105600	67779750	5390	5390	5390	5390	0
498	20240417	105500	67779750	5390	5390	5390	5390	0
499	20240417	105400	67779750	5390	5390	5390	5390	0
500	20240417	105300	67779750	5390	5390	5390	5390	0
501	20240417	105200	67779750	5390	5390	5390	5390	0
502	20240417	105100	67779750	5390	5390	5390	5390	9
503	20240417	105000	67731240	5390	5390	5390	5390	0
504	20240417	104900	67731240	5390	5390	5390	5390	0
505	20240417	104800	67731240	5390	5390	5390	5390	19
506	20240417	104700	67628830	5390	5390	5390	5390	0
507	20240417	104600	67628830	5390	5390	5390	5390	1
508	20240417	104500	67623440	5380	5380	5380	5380	0
509	20240417	104400	67623440	5380	5380	5380	5380	0
510	20240417	104300	67623440	5380	5380	5380	5380	18
511	20240417	104200	67526600	5380	5380	5380	5380	0
512	20240417	104100	67526600	5380	5380	5380	5380	0
513	20240417	104000	67526600	5380	5380	5380	5380	0
514	20240417	103900	67526600	5380	5380	5380	5380	0
515	20240417	103800	67526600	5380	5400	5400	5380	411
516	20240417	103700	65307660	5400	5400	5400	5400	0
517	20240417	103600	65307660	5400	5400	5400	5400	0
518	20240417	103500	65307660	5400	5400	5400	5400	12
519	20240417	103400	65242860	5400	5400	5400	5400	0
520	20240417	103300	65242860	5400	5400	5400	5400	0
521	20240417	103200	65242860	5400	5400	5400	5400	0
522	20240417	103100	65242860	5400	5400	5400	5400	0
523	20240417	103000	65242860	5400	5400	5400	5400	0
524	20240417	102900	65242860	5400	5400	5400	5400	0
525	20240417	102800	65242860	5400	5400	5400	5400	0
526	20240417	102700	65242860	5400	5400	5400	5400	0
527	20240417	102600	65242860	5400	5400	5400	5400	0
528	20240417	102500	65242860	5400	5400	5400	5400	0
529	20240417	102400	65242860	5400	5400	5400	5400	0
530	20240417	102300	65242860	5400	5400	5400	5400	0
531	20240417	102200	65242860	5400	5400	5400	5400	0
532	20240417	102100	65242860	5400	5400	5400	5400	0
533	20240417	102000	65242860	5400	5400	5400	5400	0
534	20240417	101900	65242860	5400	5400	5400	5400	8
535	20240417	101800	65199660	5380	5400	5400	5380	12
536	20240417	101700	65134930	5390	5390	5390	5390	50
537	20240417	101600	64865430	5430	5430	5430	5430	0
538	20240417	101500	64865430	5430	5430	5430	5430	0
539	20240417	101400	64865430	5430	5420	5430	5420	4
540	20240417	101300	64843720	5440	5400	5440	5390	1011
541	20240417	101200	59384290	5400	5400	5400	5400	1073
542	20240417	101100	53590090	5400	5400	5400	5400	0
543	20240417	101000	53590090	5400	5400	5400	5400	50
544	20240417	100900	53320090	5450	5450	5450	5450	0
545	20240417	100800	53320090	5450	5450	5450	5450	0
546	20240417	100700	53320090	5450	5430	5450	5430	1124
547	20240417	100600	47206290	5420	5420	5420	5420	0
548	20240417	100500	47206290	5420	5420	5420	5420	52
549	20240417	100400	46924450	5430	5430	5430	5430	0
550	20240417	100300	46924450	5430	5420	5430	5420	950
551	20240417	100200	41775430	5420	5400	5420	5400	45
552	20240417	100100	41532330	5420	5410	5420	5410	104
553	20240417	100000	40969130	5390	5410	5410	5390	13
554	20240417	095900	40899000	5390	5390	5390	5390	20
555	20240417	095800	40791200	5390	5390	5390	5390	0
556	20240417	095700	40791200	5390	5390	5390	5390	0
557	20240417	095600	40791200	5390	5390	5390	5390	20
558	20240417	095500	40683400	5390	5390	5390	5390	500
559	20240417	095400	37988400	5390	5390	5390	5390	0
560	20240417	095300	37988400	5390	5390	5390	5390	0
561	20240417	095200	37988400	5390	5390	5390	5390	0
562	20240417	095100	37988400	5390	5390	5390	5390	50
563	20240417	095000	37718900	5390	5390	5390	5390	0
564	20240417	094900	37718900	5390	5390	5390	5390	159
565	20240417	094800	36861890	5390	5390	5390	5390	104
566	20240417	094700	36301330	5380	5380	5380	5380	100
567	20240417	094600	35763330	5380	5380	5380	5380	0
568	20240417	094500	35763330	5380	5380	5380	5380	0
569	20240417	094400	35763330	5380	5380	5380	5380	0
570	20240417	094300	35763330	5380	5380	5380	5380	0
571	20240417	094200	35763330	5380	5380	5380	5380	0
572	20240417	094100	35763330	5380	5370	5380	5370	316
573	20240417	094000	34065250	5380	5380	5380	5380	0
574	20240417	093900	34065250	5380	5380	5380	5380	773
575	20240417	093800	29906510	5390	5390	5390	5390	56
576	20240417	093700	29604670	5390	5390	5390	5390	0
577	20240417	093600	29604670	5390	5390	5390	5390	508
578	20240417	093500	26866550	5400	5400	5400	5400	0
579	20240417	093400	26866550	5400	5400	5400	5400	1
580	20240417	093300	26861150	5400	5400	5400	5400	0
581	20240417	093200	26861150	5400	5400	5400	5400	0
582	20240417	093100	26861150	5400	5400	5400	5400	0
583	20240417	093000	26861150	5400	5400	5400	5400	124
584	20240417	092900	26191550	5390	5390	5390	5390	182
585	20240417	092800	25210570	5400	5400	5400	5400	0
586	20240417	092700	25210570	5400	5400	5400	5400	2
587	20240417	092600	25199770	5400	5400	5400	5400	0
588	20240417	092500	25199770	5400	5400	5400	5400	0
589	20240417	092400	25199770	5400	5400	5400	5400	0
590	20240417	092300	25199770	5400	5400	5400	5400	2
591	20240417	092200	25188970	5390	5390	5390	5390	30
592	20240417	092100	25027270	5390	5390	5390	5390	100
593	20240417	092000	24488270	5390	5390	5390	5390	20
594	20240417	091900	24380470	5400	5400	5400	5400	40
595	20240417	091800	24164470	5400	5400	5400	5400	0
596	20240417	091700	24164470	5400	5390	5400	5390	103
597	20240417	091600	23609270	5400	5400	5400	5400	0
598	20240417	091500	23609270	5400	5400	5400	5400	97
599	20240417	091400	23085470	5410	5410	5410	5410	18
600	20240417	091300	22988090	5420	5420	5420	5420	100
601	20240417	091200	22446090	5420	5400	5420	5400	162
602	20240417	091100	21568250	5400	5400	5400	5400	0
603	20240417	091000	21568250	5400	5400	5400	5400	95
604	20240417	090900	21055250	5400	5400	5400	5400	10
605	20240417	090800	21001250	5400	5400	5400	5400	20
606	20240417	090700	20893250	5400	5400	5400	5400	0
607	20240417	090600	20893250	5400	5380	5400	5380	461
608	20240417	090500	18403870	5380	5380	5380	5380	348
609	20240417	090400	16531630	5380	5380	5380	5380	0
610	20240417	090300	16531630	5380	5380	5380	5380	207
611	20240417	090200	15417970	5380	5380	5380	5380	0
612	20240417	090100	15417970	5380	5360	5380	5360	112
613	20240417	090000	14817590	5380	5380	5390	5380	2754