KissMeData/064820/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	193000	497718495	5000	5000	5000	5000	2098
3	20240417	192900	497718495	5000	5000	5000	5000	0
4	20240417	192800	497718495	5000	5000	5000	5000	0
5	20240417	192700	497718495	5000	5000	5000	5000	0
6	20240417	192600	497718495	5000	5000	5000	5000	0
7	20240417	192500	497718495	5000	5000	5000	5000	0
8	20240417	192400	497718495	5000	5000	5000	5000	0
9	20240417	192300	497718495	5000	5000	5000	5000	0
10	20240417	192200	497718495	5000	5000	5000	5000	0
11	20240417	192100	497718495	5000	5000	5000	5000	0
12	20240417	192000	497718495	5000	5000	5000	5000	0
13	20240417	191900	497718495	5000	5000	5000	5000	0
14	20240417	191800	497718495	5000	5000	5000	5000	0
15	20240417	191700	497718495	5000	5000	5000	5000	0
16	20240417	191600	497718495	5000	5000	5000	5000	0
17	20240417	191500	497718495	5000	5000	5000	5000	0
18	20240417	191400	497718495	5000	5000	5000	5000	0
19	20240417	191300	497718495	5000	5000	5000	5000	0
20	20240417	191200	497718495	5000	5000	5000	5000	0
21	20240417	191100	497718495	5000	5000	5000	5000	0
22	20240417	191000	497718495	5000	5000	5000	5000	0
23	20240417	190900	497718495	5000	5000	5000	5000	0
24	20240417	190800	497718495	5000	5000	5000	5000	0
25	20240417	190700	497718495	5000	5000	5000	5000	0
26	20240417	190600	497718495	5000	5000	5000	5000	0
27	20240417	190500	497718495	5000	5000	5000	5000	0
28	20240417	190400	497718495	5000	5000	5000	5000	0
29	20240417	190300	497718495	5000	5000	5000	5000	0
30	20240417	190200	497718495	5000	5000	5000	5000	0
31	20240417	190100	497718495	5000	5000	5000	5000	0
32	20240417	190000	497718495	5000	5000	5000	5000	2098
33	20240417	185900	497718495	5000	5000	5000	5000	0
34	20240417	185800	497718495	5000	5000	5000	5000	0
35	20240417	185700	497718495	5000	5000	5000	5000	0
36	20240417	185600	497718495	5000	5000	5000	5000	0
37	20240417	185500	497718495	5000	5000	5000	5000	0
38	20240417	185400	497718495	5000	5000	5000	5000	0
39	20240417	185300	497718495	5000	5000	5000	5000	0
40	20240417	185200	497718495	5000	5000	5000	5000	0
41	20240417	185100	497718495	5000	5000	5000	5000	0
42	20240417	185000	497718495	5000	5000	5000	5000	0
43	20240417	184900	497718495	5000	5000	5000	5000	0
44	20240417	184800	497718495	5000	5000	5000	5000	0
45	20240417	184700	497718495	5000	5000	5000	5000	0
46	20240417	184600	497718495	5000	5000	5000	5000	0
47	20240417	184500	497718495	5000	5000	5000	5000	0
48	20240417	184400	497718495	5000	5000	5000	5000	0
49	20240417	184300	497718495	5000	5000	5000	5000	0
50	20240417	184200	497718495	5000	5000	5000	5000	0
51	20240417	184100	497718495	5000	5000	5000	5000	0
52	20240417	184000	497718495	5000	5000	5000	5000	0
53	20240417	183900	497718495	5000	5000	5000	5000	0
54	20240417	183800	497718495	5000	5000	5000	5000	0
55	20240417	183700	497718495	5000	5000	5000	5000	0
56	20240417	183600	497718495	5000	5000	5000	5000	0
57	20240417	183500	497718495	5000	5000	5000	5000	0
58	20240417	183400	497718495	5000	5000	5000	5000	0
59	20240417	183300	497718495	5000	5000	5000	5000	0
60	20240417	183200	497718495	5000	5000	5000	5000	0
61	20240417	183100	497718495	5000	5000	5000	5000	0
62	20240417	183000	497718495	5000	5000	5000	5000	2098
63	20240417	182900	497718495	5000	5000	5000	5000	0
64	20240417	182800	497718495	5000	5000	5000	5000	0
65	20240417	182700	497718495	5000	5000	5000	5000	0
66	20240417	182600	497718495	5000	5000	5000	5000	0
67	20240417	182500	497718495	5000	5000	5000	5000	0
68	20240417	182400	497718495	5000	5000	5000	5000	0
69	20240417	182300	497718495	5000	5000	5000	5000	0
70	20240417	182200	497718495	5000	5000	5000	5000	0
71	20240417	182100	497718495	5000	5000	5000	5000	0
72	20240417	182000	497718495	5000	5000	5000	5000	0
73	20240417	181900	497718495	5000	5000	5000	5000	0
74	20240417	181800	497718495	5000	5000	5000	5000	0
75	20240417	181700	497718495	5000	5000	5000	5000	0
76	20240417	181600	497718495	5000	5000	5000	5000	0
77	20240417	181500	497718495	5000	5000	5000	5000	0
78	20240417	181400	497718495	5000	5000	5000	5000	0
79	20240417	181300	497718495	5000	5000	5000	5000	0
80	20240417	181200	497718495	5000	5000	5000	5000	0
81	20240417	181100	497718495	5000	5000	5000	5000	0
82	20240417	181000	497718495	5000	5000	5000	5000	0
83	20240417	180900	497718495	5000	5000	5000	5000	0
84	20240417	180800	497718495	5000	5000	5000	5000	0
85	20240417	180700	497718495	5000	5000	5000	5000	0
86	20240417	180600	497718495	5000	5000	5000	5000	0
87	20240417	180500	497718495	5000	5000	5000	5000	0
88	20240417	180400	497718495	5000	5000	5000	5000	0
89	20240417	180300	497718495	5000	5000	5000	5000	0
90	20240417	180200	497718495	5000	5000	5000	5000	0
91	20240417	180100	497718495	5000	5000	5000	5000	0
92	20240417	180000	497718495	5000	5000	5000	5000	2098
93	20240417	175900	497718495	5000	5000	5000	5000	0
94	20240417	175800	497718495	5000	5000	5000	5000	0
95	20240417	175700	497718495	5000	5000	5000	5000	0
96	20240417	175600	497718495	5000	5000	5000	5000	0
97	20240417	175500	497718495	5000	5000	5000	5000	0
98	20240417	175400	497718495	5000	5000	5000	5000	0
99	20240417	175300	497718495	5000	5000	5000	5000	0
100	20240417	175200	497718495	5000	5000	5000	5000	0
101	20240417	175100	497718495	5000	5000	5000	5000	0
102	20240417	175000	497718495	5000	5000	5000	5000	0
103	20240417	174900	497718495	5000	5000	5000	5000	0
104	20240417	174800	497718495	5000	5000	5000	5000	0
105	20240417	174700	497718495	5000	5000	5000	5000	0
106	20240417	174600	497718495	5000	5000	5000	5000	0
107	20240417	174500	497718495	5000	5000	5000	5000	0
108	20240417	174400	497718495	5000	5000	5000	5000	0
109	20240417	174300	497718495	5000	5000	5000	5000	0
110	20240417	174200	497718495	5000	5000	5000	5000	0
111	20240417	174100	497718495	5000	5000	5000	5000	0
112	20240417	174000	497718495	5000	5000	5000	5000	0
113	20240417	173900	497718495	5000	5000	5000	5000	0
114	20240417	173800	497718495	5000	5000	5000	5000	0
115	20240417	173700	497718495	5000	5000	5000	5000	0
116	20240417	173600	497718495	5000	5000	5000	5000	0
117	20240417	173500	497718495	5000	5000	5000	5000	0
118	20240417	173400	497718495	5000	5000	5000	5000	0
119	20240417	173300	497718495	5000	5000	5000	5000	0
120	20240417	173200	497718495	5000	5000	5000	5000	0
121	20240417	173100	497718495	5000	5000	5000	5000	0
122	20240417	173000	497718495	5000	5000	5000	5000	2098
123	20240417	172900	497718495	5000	5000	5000	5000	0
124	20240417	172800	497718495	5000	5000	5000	5000	0
125	20240417	172700	497718495	5000	5000	5000	5000	0
126	20240417	172600	497718495	5000	5000	5000	5000	0
127	20240417	172500	497718495	5000	5000	5000	5000	0
128	20240417	172400	497718495	5000	5000	5000	5000	0
129	20240417	172300	497718495	5000	5000	5000	5000	0
130	20240417	172200	497718495	5000	5000	5000	5000	0
131	20240417	172100	497718495	5000	5000	5000	5000	0
132	20240417	172000	497718495	5000	5000	5000	5000	0
133	20240417	171900	497718495	5000	5000	5000	5000	0
134	20240417	171800	497718495	5000	5000	5000	5000	0
135	20240417	171700	497718495	5000	5000	5000	5000	0
136	20240417	171600	497718495	5000	5000	5000	5000	0
137	20240417	171500	497718495	5000	5000	5000	5000	0
138	20240417	171400	497718495	5000	5000	5000	5000	0
139	20240417	171300	497718495	5000	5000	5000	5000	0
140	20240417	171200	497718495	5000	5000	5000	5000	0
141	20240417	171100	497718495	5000	5000	5000	5000	0
142	20240417	171000	497718495	5000	5000	5000	5000	0
143	20240417	170900	497718495	5000	5000	5000	5000	0
144	20240417	170800	497718495	5000	5000	5000	5000	0
145	20240417	170700	497718495	5000	5000	5000	5000	0
146	20240417	170600	497718495	5000	5000	5000	5000	0
147	20240417	170500	497718495	5000	5000	5000	5000	0
148	20240417	170400	497718495	5000	5000	5000	5000	0
149	20240417	170300	497718495	5000	5000	5000	5000	0
150	20240417	170200	497718495	5000	5000	5000	5000	0
151	20240417	170100	497718495	5000	5000	5000	5000	0
152	20240417	170000	497718495	5000	5000	5000	5000	2098
153	20240417	165900	497718495	5000	5000	5000	5000	0
154	20240417	165800	497718495	5000	5000	5000	5000	0
155	20240417	165700	497718495	5000	5000	5000	5000	0
156	20240417	165600	497718495	5000	5000	5000	5000	0
157	20240417	165500	497718495	5000	5000	5000	5000	0
158	20240417	165400	497718495	5000	5000	5000	5000	0
159	20240417	165300	497718495	5000	5000	5000	5000	0
160	20240417	165200	497718495	5000	5000	5000	5000	0
161	20240417	165100	497718495	5000	5000	5000	5000	0
162	20240417	165000	497718495	5000	5000	5000	5000	0
163	20240417	164900	497718495	5000	5000	5000	5000	0
164	20240417	164800	497718495	5000	5000	5000	5000	0
165	20240417	164700	497718495	5000	5000	5000	5000	0
166	20240417	164600	497718495	5000	5000	5000	5000	0
167	20240417	164500	497718495	5000	5000	5000	5000	0
168	20240417	164400	497718495	5000	5000	5000	5000	0
169	20240417	164300	497718495	5000	5000	5000	5000	0
170	20240417	164200	497718495	5000	5000	5000	5000	0
171	20240417	164100	497718495	5000	5000	5000	5000	0
172	20240417	164000	497718495	5000	5000	5000	5000	0
173	20240417	163900	497718495	5000	5000	5000	5000	0
174	20240417	163800	497718495	5000	5000	5000	5000	0
175	20240417	163700	497718495	5000	5000	5000	5000	0
176	20240417	163600	497718495	5000	5000	5000	5000	0
177	20240417	163500	497718495	5000	5000	5000	5000	0
178	20240417	163400	497718495	5000	5000	5000	5000	0
179	20240417	163300	497718495	5000	5000	5000	5000	0
180	20240417	163200	497718495	5000	5000	5000	5000	0
181	20240417	163100	497718495	5000	5000	5000	5000	0
182	20240417	163000	497718495	5000	5000	5000	5000	2098
183	20240417	162900	497718495	5000	5000	5000	5000	0
184	20240417	162800	497718495	5000	5000	5000	5000	0
185	20240417	162700	497718495	5000	5000	5000	5000	0
186	20240417	162600	497718495	5000	5000	5000	5000	0
187	20240417	162500	497718495	5000	5000	5000	5000	0
188	20240417	162400	497718495	5000	5000	5000	5000	0
189	20240417	162300	497718495	5000	5000	5000	5000	0
190	20240417	162200	497718495	5000	5000	5000	5000	0
191	20240417	162100	497718495	5000	5000	5000	5000	0
192	20240417	162000	497718495	5000	5000	5000	5000	0
193	20240417	161900	497718495	5000	5000	5000	5000	0
194	20240417	161800	497718495	5000	5000	5000	5000	0
195	20240417	161700	497718495	5000	5000	5000	5000	0
196	20240417	161600	497718495	5000	5000	5000	5000	0
197	20240417	161500	497718495	5000	5000	5000	5000	0
198	20240417	161400	497718495	5000	5000	5000	5000	0
199	20240417	161300	497718495	5000	5000	5000	5000	0
200	20240417	161200	497718495	5000	5000	5000	5000	0
201	20240417	161100	497718495	5000	5000	5000	5000	0
202	20240417	161000	497718495	5000	5000	5000	5000	0
203	20240417	160900	497718495	5000	5000	5000	5000	0
204	20240417	160800	497718495	5000	5000	5000	5000	0
205	20240417	160700	497718495	5000	5000	5000	5000	0
206	20240417	160600	497718495	5000	5000	5000	5000	0
207	20240417	160500	497718495	5000	5000	5000	5000	0
208	20240417	160400	497718495	5000	5000	5000	5000	0
209	20240417	160300	497718495	5000	5000	5000	5000	0
210	20240417	160200	497718495	5000	5000	5000	5000	0
211	20240417	160100	497718495	5000	5000	5000	5000	0
212	20240417	160000	497718495	5000	5000	5000	5000	2098
213	20240417	155900	497718495	5000	5000	5000	5000	0
214	20240417	155800	497718495	5000	5000	5000	5000	0
215	20240417	155700	497718495	5000	5000	5000	5000	0
216	20240417	155600	497718495	5000	5000	5000	5000	0
217	20240417	155500	497718495	5000	5000	5000	5000	0
218	20240417	155400	497718495	5000	5000	5000	5000	0
219	20240417	155300	497718495	5000	5000	5000	5000	0
220	20240417	155200	497718495	5000	5000	5000	5000	0
221	20240417	155100	497718495	5000	5000	5000	5000	0
222	20240417	155000	497718495	5000	5000	5000	5000	0
223	20240417	154900	497718495	5000	5000	5000	5000	0
224	20240417	154800	497718495	5000	5000	5000	5000	0
225	20240417	154700	497718495	5000	5000	5000	5000	0
226	20240417	154600	497718495	5000	5000	5000	5000	0
227	20240417	154500	497718495	5000	5000	5000	5000	0
228	20240417	154400	497718495	5000	5000	5000	5000	0
229	20240417	154300	497718495	5000	5000	5000	5000	0
230	20240417	154200	497718495	5000	5000	5000	5000	0
231	20240417	154100	497718495	5000	5000	5000	5000	0
232	20240417	154000	497718495	5000	5000	5000	5000	0
233	20240417	153900	497718495	5000	5000	5000	5000	0
234	20240417	153800	497718495	5000	5000	5000	5000	0
235	20240417	153700	497718495	5000	5000	5000	5000	0
236	20240417	153600	497718495	5000	5000	5000	5000	0
237	20240417	153500	497718495	5000	5000	5000	5000	0
238	20240417	153400	497718495	5000	5000	5000	5000	0
239	20240417	153300	497718495	5000	5000	5000	5000	0
240	20240417	153200	497718495	5000	5000	5000	5000	0
241	20240417	153100	497718495	5000	5000	5000	5000	0
242	20240417	153000	497718495	5000	5000	5000	5000	4196
243	20240417	152900	487228495	5030	5030	5030	5030	0
244	20240417	152800	487228495	5030	5030	5030	5030	0
245	20240417	152700	487228495	5030	5030	5030	5030	0
246	20240417	152600	487228495	5030	5030	5030	5030	0
247	20240417	152500	487228495	5030	5030	5030	5030	0
248	20240417	152400	487228495	5030	5030	5030	5030	0
249	20240417	152300	487228495	5030	5030	5030	5030	0
250	20240417	152200	487228495	5030	5030	5030	5030	0
251	20240417	152100	487228495	5030	5030	5030	5030	0
252	20240417	152000	487228495	5030	5030	5030	5030	0
253	20240417	151900	487228495	5030	5030	5030	5030	80
254	20240417	151800	486826095	5030	5050	5060	5030	150
255	20240417	151700	486067815	5060	5060	5060	5060	39
256	20240417	151600	485870475	5040	5040	5040	5040	200
257	20240417	151500	484862475	5050	5050	5050	5050	1
258	20240417	151400	484857425	5060	5060	5060	5060	0
259	20240417	151300	484857425	5060	5040	5060	5040	5
260	20240417	151200	484832155	5020	5020	5020	5020	1
261	20240417	151100	484827135	5020	5010	5020	5010	219
262	20240417	151000	483729935	5010	5010	5010	5010	550
263	20240417	150900	480974435	5010	5010	5010	5010	1
264	20240417	150800	480969425	5010	5010	5010	5010	111
265	20240417	150700	480413315	5010	5030	5030	5010	502
266	20240417	150600	477897875	5030	5030	5030	5030	0
267	20240417	150500	477897875	5030	5030	5030	5030	246
268	20240417	150400	476660495	5030	5030	5030	5030	0
269	20240417	150300	476660495	5030	5030	5030	5030	0
270	20240417	150200	476660495	5030	5030	5030	5030	0
271	20240417	150100	476660495	5030	5030	5030	5030	0
272	20240417	150000	476660495	5030	5030	5030	5030	0
273	20240417	145900	476660495	5030	5030	5030	5030	1
274	20240417	145800	476655465	5030	5030	5030	5030	7
275	20240417	145700	476620255	5010	5010	5010	5010	80
276	20240417	145600	476219455	5010	5040	5040	5010	4010
277	20240417	145500	456080245	5040	5040	5040	5040	532
278	20240417	145400	453398965	5040	5040	5040	5040	0
279	20240417	145300	453398965	5040	5040	5040	5040	0
280	20240417	145200	453398965	5040	5050	5060	5040	228
281	20240417	145100	452249445	5060	5060	5060	5060	0
282	20240417	145000	452249445	5060	5060	5060	5060	0
283	20240417	144900	452249445	5060	5060	5060	5060	20
284	20240417	144800	452148245	5060	5060	5060	5060	0
285	20240417	144700	452148245	5060	5060	5060	5060	5
286	20240417	144600	452122945	5060	5050	5060	5050	82
287	20240417	144500	451708045	5070	5070	5070	5070	0
288	20240417	144400	451708045	5070	5070	5070	5070	0
289	20240417	144300	451708045	5070	5070	5070	5070	0
290	20240417	144200	451708045	5070	5070	5070	5070	0
291	20240417	144100	451708045	5070	5030	5070	5030	45
292	20240417	144000	451480895	5030	5030	5030	5030	254
293	20240417	143900	450203275	5030	5030	5030	5030	0
294	20240417	143800	450203275	5030	5030	5030	5030	5
295	20240417	143700	450178125	5070	5070	5070	5070	0
296	20240417	143600	450178125	5070	5070	5070	5070	0
297	20240417	143500	450178125	5070	5070	5070	5070	0
298	20240417	143400	450178125	5070	5070	5070	5070	0
299	20240417	143300	450178125	5070	5070	5070	5070	0
300	20240417	143200	450178125	5070	5070	5070	5070	0
301	20240417	143100	450178125	5070	5070	5070	5070	0
302	20240417	143000	450178125	5070	5070	5070	5070	0
303	20240417	142900	450178125	5070	5070	5070	5070	0
304	20240417	142800	450178125	5070	5070	5070	5070	0
305	20240417	142700	450178125	5070	5070	5070	5070	0
306	20240417	142600	450178125	5070	5070	5070	5070	0
307	20240417	142500	450178125	5070	5070	5070	5070	0
308	20240417	142400	450178125	5070	5070	5070	5070	3
309	20240417	142300	450162915	5060	5060	5060	5060	0
310	20240417	142200	450162915	5060	5050	5060	5050	3
311	20240417	142100	450147755	5040	5040	5040	5040	0
312	20240417	142000	450147755	5040	5040	5040	5040	524
313	20240417	141900	447506795	5040	5040	5040	5040	41
314	20240417	141800	447300155	5040	5040	5040	5040	0
315	20240417	141700	447300155	5040	5040	5040	5040	1
316	20240417	141600	447295115	5030	5030	5030	5030	0
317	20240417	141500	447295115	5030	5030	5030	5030	0
318	20240417	141400	447295115	5030	5030	5030	5030	0
319	20240417	141300	447295115	5030	5030	5030	5030	0
320	20240417	141200	447295115	5030	5030	5030	5030	0
321	20240417	141100	447295115	5030	5030	5030	5030	0
322	20240417	141000	447295115	5030	5030	5030	5030	0
323	20240417	140900	447295115	5030	5030	5030	5030	0
324	20240417	140800	447295115	5030	5030	5030	5030	0
325	20240417	140700	447295115	5030	5030	5030	5030	0
326	20240417	140600	447295115	5030	5040	5040	5030	200
327	20240417	140500	446288815	5040	5040	5040	5040	0
328	20240417	140400	446288815	5040	5040	5040	5040	0
329	20240417	140300	446288815	5040	5040	5040	5040	0
330	20240417	140200	446288815	5040	5060	5060	5040	31
331	20240417	140100	446132555	5030	5030	5030	5030	0
332	20240417	140000	446132555	5030	5030	5030	5030	0
333	20240417	135900	446132555	5030	5030	5030	5030	0
334	20240417	135800	446132555	5030	5030	5030	5030	0
335	20240417	135700	446132555	5030	5030	5030	5030	0
336	20240417	135600	446132555	5030	5030	5030	5030	0
337	20240417	135500	446132555	5030	5030	5030	5030	0
338	20240417	135400	446132555	5030	5030	5030	5030	0
339	20240417	135300	446132555	5030	5030	5030	5030	0
340	20240417	135200	446132555	5030	5030	5030	5030	0
341	20240417	135100	446132555	5030	5030	5030	5030	0
342	20240417	135000	446132555	5030	5030	5030	5030	0
343	20240417	134900	446132555	5030	5030	5030	5030	0
344	20240417	134800	446132555	5030	5030	5030	5030	0
345	20240417	134700	446132555	5030	5060	5060	5030	81
346	20240417	134600	445723595	5060	5060	5060	5060	0
347	20240417	134500	445723595	5060	5060	5060	5060	100
348	20240417	134400	445217595	5060	5060	5060	5060	0
349	20240417	134300	445217595	5060	5060	5060	5060	7
350	20240417	134200	445182175	5060	5060	5060	5060	0
351	20240417	134100	445182175	5060	5050	5060	5050	3
352	20240417	134000	445167015	5030	5030	5030	5030	0
353	20240417	133900	445167015	5030	5030	5030	5030	0
354	20240417	133800	445167015	5030	5030	5030	5030	0
355	20240417	133700	445167015	5030	5030	5030	5030	20
356	20240417	133600	445066415	5030	5030	5030	5030	100
357	20240417	133500	444563415	5050	5050	5050	5050	1
358	20240417	133400	444558365	5030	5030	5030	5030	0
359	20240417	133300	444558365	5030	5030	5030	5030	0
360	20240417	133200	444558365	5030	5030	5030	5030	4
361	20240417	133100	444538245	5050	5050	5050	5050	0
362	20240417	133000	444538245	5050	5060	5060	5050	2
363	20240417	132900	444528135	5030	5030	5030	5030	0
364	20240417	132800	444528135	5030	5040	5040	5030	60
365	20240417	132700	444225825	5060	5060	5060	5060	0
366	20240417	132600	444225825	5060	5060	5060	5060	0
367	20240417	132500	444225825	5060	5060	5060	5060	0
368	20240417	132400	444225825	5060	5060	5060	5060	0
369	20240417	132300	444225825	5060	5060	5060	5060	0
370	20240417	132200	444225825	5060	5060	5060	5060	0
371	20240417	132100	444225825	5060	5060	5060	5060	0
372	20240417	132000	444225825	5060	5060	5060	5060	60
373	20240417	131900	443922225	5060	5060	5060	5060	0
374	20240417	131800	443922225	5060	5060	5060	5060	0
375	20240417	131700	443922225	5060	5060	5060	5060	0
376	20240417	131600	443922225	5060	5060	5060	5060	9
377	20240417	131500	443876685	5060	5060	5060	5060	0
378	20240417	131400	443876685	5060	5060	5060	5060	0
379	20240417	131300	443876685	5060	5060	5060	5060	0
380	20240417	131200	443876685	5060	5060	5060	5060	0
381	20240417	131100	443876685	5060	5060	5060	5050	3
382	20240417	131000	443861515	5040	5040	5040	5040	0
383	20240417	130900	443861515	5040	5040	5040	5040	0
384	20240417	130800	443861515	5040	5040	5040	5040	0
385	20240417	130700	443861515	5040	5040	5040	5040	82
386	20240417	130600	443448235	5040	5030	5040	5030	42
387	20240417	130500	443236575	5030	5030	5030	5030	0
388	20240417	130400	443236575	5030	5030	5030	5030	268
389	20240417	130300	441888535	5030	5030	5030	5030	45
390	20240417	130200	441662185	5020	5020	5020	5020	531
391	20240417	130100	438996565	5030	5040	5040	5030	71
392	20240417	130000	438639425	5010	5010	5010	5010	0
393	20240417	125900	438639425	5010	5010	5010	5010	0
394	20240417	125800	438639425	5010	5010	5010	5010	0
395	20240417	125700	438639425	5010	5030	5030	5010	999
396	20240417	125600	433631855	5020	5020	5020	5020	0
397	20240417	125500	433631855	5020	5070	5070	5010	2000
398	20240417	125400	423590355	5080	5080	5080	5080	0
399	20240417	125300	423590355	5080	5080	5080	5080	42
400	20240417	125200	423376995	5090	5090	5090	5090	1
401	20240417	125100	423371905	5080	5080	5080	5080	0
402	20240417	125000	423371905	5080	5080	5080	5080	0
403	20240417	124900	423371905	5080	5080	5080	5080	0
404	20240417	124800	423371905	5080	5080	5080	5080	0
405	20240417	124700	423371905	5080	5080	5080	5080	0
406	20240417	124600	423371905	5080	5080	5080	5080	0
407	20240417	124500	423371905	5080	5070	5080	5070	224
408	20240417	124400	422234225	5080	5080	5080	5080	0
409	20240417	124300	422234225	5080	5080	5080	5080	0
410	20240417	124200	422234225	5080	5080	5080	5080	99
411	20240417	124100	421731305	5080	5080	5080	5080	379
412	20240417	124000	419805985	5060	5060	5060	5060	17
413	20240417	123900	419719965	5070	5070	5070	5070	70
414	20240417	123800	419365065	5050	5050	5050	5050	121
415	20240417	123700	418754015	5050	5050	5050	5050	1
416	20240417	123600	418748965	5040	5040	5040	5040	0
417	20240417	123500	418748965	5040	5040	5040	5040	0
418	20240417	123400	418748965	5040	5040	5040	5040	0
419	20240417	123300	418748965	5040	5040	5040	5040	0
420	20240417	123200	418748965	5040	5040	5040	5040	0
421	20240417	123100	418748965	5040	5040	5040	5040	0
422	20240417	123000	418748965	5040	5040	5040	5040	0
423	20240417	122900	418748965	5040	5040	5040	5040	400
424	20240417	122800	416732965	5020	5020	5020	5020	1
425	20240417	122700	416727945	5010	5010	5010	5010	0
426	20240417	122600	416727945	5010	5030	5030	5010	408
427	20240417	122500	414681915	5030	5030	5030	5030	19
428	20240417	122400	414586345	5040	5040	5040	5040	0
429	20240417	122300	414586345	5040	5040	5040	5040	0
430	20240417	122200	414586345	5040	5040	5040	5040	0
431	20240417	122100	414586345	5040	5040	5040	5040	1
432	20240417	122000	414581305	5040	5040	5040	5040	0
433	20240417	121900	414581305	5040	5040	5040	5040	0
434	20240417	121800	414581305	5040	5040	5040	5040	379
435	20240417	121700	412671145	5010	5010	5010	5010	0
436	20240417	121600	412671145	5010	5020	5020	5010	200
437	20240417	121500	411668335	5020	5020	5020	5020	0
438	20240417	121400	411668335	5020	5020	5020	5020	0
439	20240417	121300	411668335	5020	5020	5020	5020	0
440	20240417	121200	411668335	5020	5020	5020	5020	0
441	20240417	121100	411668335	5020	5020	5020	5020	0
442	20240417	121000	411668335	5020	5020	5020	5020	0
443	20240417	120900	411668335	5020	5020	5020	5020	44
444	20240417	120800	411447455	4995	4995	4995	4995	0
445	20240417	120700	411447455	4995	4995	4995	4995	0
446	20240417	120600	411447455	4995	4995	4995	4995	415
447	20240417	120500	409374530	4995	4995	4995	4995	0
448	20240417	120400	409374530	4995	4995	4995	4995	0
449	20240417	120300	409374530	4995	5000	5020	4995	4700
450	20240417	120200	385891800	5000	5000	5020	5000	618
451	20240417	120100	382800200	4995	5020	5020	4995	5278
452	20240417	120000	356364400	5020	5020	5020	5020	0
453	20240417	115900	356364400	5020	5020	5020	5020	0
454	20240417	115800	356364400	5020	5020	5020	5020	0
455	20240417	115700	356364400	5020	5020	5020	5020	0
456	20240417	115600	356364400	5020	5020	5020	5020	0
457	20240417	115500	356364400	5020	5020	5020	5020	488
458	20240417	115400	353914640	5030	5030	5030	5030	62
459	20240417	115300	353602780	5030	5030	5030	5030	13
460	20240417	115200	353537390	5050	5050	5050	5050	0
461	20240417	115100	353537390	5050	5050	5050	5050	0
462	20240417	115000	353537390	5050	5050	5050	5050	0
463	20240417	114900	353537390	5050	5050	5050	5050	0
464	20240417	114800	353537390	5050	5020	5050	5020	4
465	20240417	114700	353517250	5010	5010	5010	5010	0
466	20240417	114600	353517250	5010	5050	5050	5010	402
467	20240417	114500	351496160	5060	5060	5060	5060	0
468	20240417	114400	351496160	5060	5060	5060	5060	600
469	20240417	114300	348460160	5060	5060	5060	5060	0
470	20240417	114200	348460160	5060	5060	5060	5060	0
471	20240417	114100	348460160	5060	5060	5060	5060	0
472	20240417	114000	348460160	5060	5050	5060	5050	198
473	20240417	113900	347459210	5030	5040	5040	5030	200
474	20240417	113800	346453100	5040	5040	5040	5040	0
475	20240417	113700	346453100	5040	5040	5040	5040	0
476	20240417	113600	346453100	5040	5040	5040	5040	0
477	20240417	113500	346453100	5040	5040	5040	5040	0
478	20240417	113400	346453100	5040	5040	5040	5040	0
479	20240417	113300	346453100	5040	5040	5040	5040	0
480	20240417	113200	346453100	5040	5040	5040	5040	1
481	20240417	113100	346448060	5050	5050	5050	5050	0
482	20240417	113000	346448060	5050	5050	5050	5050	0
483	20240417	112900	346448060	5050	5050	5050	5050	0
484	20240417	112800	346448060	5050	5050	5050	5050	0
485	20240417	112700	346448060	5050	5050	5050	5050	0
486	20240417	112600	346448060	5050	5050	5050	5050	0
487	20240417	112500	346448060	5050	5050	5050	5050	10
488	20240417	112400	346397560	5050	5050	5050	5050	0
489	20240417	112300	346397560	5050	5050	5050	5050	586
490	20240417	112200	343438260	5060	5060	5060	5060	56
491	20240417	112100	343154900	5060	5060	5060	5060	0
492	20240417	112000	343154900	5060	5060	5060	5060	0
493	20240417	111900	343154900	5060	5070	5070	5060	55
494	20240417	111800	342876100	5050	5050	5050	5050	1
495	20240417	111700	342871050	5050	5060	5060	5050	1000
496	20240417	111600	337814270	5060	5060	5060	5060	0
497	20240417	111500	337814270	5060	5060	5060	5060	0
498	20240417	111400	337814270	5060	5070	5070	5060	170
499	20240417	111300	336954020	5080	5080	5080	5080	0
500	20240417	111200	336954020	5080	5080	5080	5080	0
501	20240417	111100	336954020	5080	5080	5080	5080	0
502	20240417	111000	336954020	5080	5080	5080	5080	1
503	20240417	110900	336948940	5050	5070	5070	5050	754
504	20240417	110800	333141050	5060	5090	5090	5060	2759
505	20240417	110700	319144270	5100	5100	5100	5100	0
506	20240417	110600	319144270	5100	5100	5100	5100	0
507	20240417	110500	319144270	5100	5100	5100	5100	0
508	20240417	110400	319144270	5100	5100	5100	5100	1
509	20240417	110300	319139170	5110	5110	5110	5110	0
510	20240417	110200	319139170	5110	5110	5110	5110	0
511	20240417	110100	319139170	5110	5110	5110	5110	0
512	20240417	110000	319139170	5110	5110	5110	5110	0
513	20240417	105900	319139170	5110	5110	5110	5110	0
514	20240417	105800	319139170	5110	5110	5110	5110	0
515	20240417	105700	319139170	5110	5110	5110	5110	0
516	20240417	105600	319139170	5110	5110	5110	5110	0
517	20240417	105500	319139170	5110	5110	5110	5110	0
518	20240417	105400	319139170	5110	5110	5110	5110	1
519	20240417	105300	319134060	5080	5090	5090	5080	1005
520	20240417	105200	314028640	5080	5100	5100	5080	1000
521	20240417	105100	308947220	5110	5110	5110	5110	0
522	20240417	105000	308947220	5110	5110	5110	5110	1
523	20240417	104900	308942110	5110	5110	5110	5110	0
524	20240417	104800	308942110	5110	5110	5110	5110	0
525	20240417	104700	308942110	5110	5110	5110	5110	0
526	20240417	104600	308942110	5110	5110	5110	5110	0
527	20240417	104500	308942110	5110	5120	5120	5110	327
528	20240417	104400	307271130	5130	5130	5130	5130	11
529	20240417	104300	307214700	5130	5130	5130	5130	10
530	20240417	104200	307163400	5130	5120	5130	5120	15
531	20240417	104100	307086460	5120	5120	5120	5120	1
532	20240417	104000	307081340	5130	5130	5130	5130	0
533	20240417	103900	307081340	5130	5130	5130	5130	487
534	20240417	103800	304583030	5120	5120	5120	5120	171
535	20240417	103700	303707510	5120	5120	5120	5120	105
536	20240417	103600	303169910	5130	5130	5130	5130	0
537	20240417	103500	303169910	5130	5130	5130	5130	0
538	20240417	103400	303169910	5130	5130	5130	5130	0
539	20240417	103300	303169910	5130	5130	5130	5130	43
540	20240417	103200	302949320	5120	5120	5120	5120	1
541	20240417	103100	302944200	5120	5120	5120	5120	33
542	20240417	103000	302775240	5120	5120	5120	5120	21
543	20240417	102900	302667720	5110	5110	5110	5110	0
544	20240417	102800	302667720	5110	5110	5110	5110	0
545	20240417	102700	302667720	5110	5110	5110	5110	200
546	20240417	102600	301645720	5110	5120	5120	5110	6
547	20240417	102500	301615040	5120	5120	5120	5120	0
548	20240417	102400	301615040	5120	5120	5120	5120	1
549	20240417	102300	301609920	5120	5140	5140	5120	502
550	20240417	102200	299029680	5140	5140	5140	5140	500
551	20240417	102100	296459680	5130	5130	5130	5130	500
552	20240417	102000	293894680	5130	5130	5130	5130	10
553	20240417	101900	293843380	5150	5130	5150	5130	880
554	20240417	101800	289312960	5130	5120	5130	5120	587
555	20240417	101700	286305700	5120	5120	5120	5120	20
556	20240417	101600	286203300	5120	5070	5120	5060	276
557	20240417	101500	284799760	5110	5090	5110	5050	1296
558	20240417	101400	278237260	5090	5120	5120	5090	172
559	20240417	101300	277360010	5120	5110	5120	5110	86
560	20240417	101200	276920540	5110	5110	5110	5110	0
561	20240417	101100	276920540	5110	5100	5110	5100	62
562	20240417	101000	276603740	5100	5100	5100	5100	1
563	20240417	100900	276598640	5130	5090	5130	5090	848
564	20240417	100800	272281960	5090	5120	5120	5090	2500
565	20240417	100700	259529010	5110	5110	5110	5110	0
566	20240417	100600	259529010	5110	5110	5110	5110	0
567	20240417	100500	259529010	5110	5140	5140	5110	303
568	20240417	100400	257973220	5150	5150	5150	5150	4
569	20240417	100300	257952620	5160	5160	5160	5160	1
570	20240417	100200	257947460	5160	5140	5160	5140	195
571	20240417	100100	256945020	5160	5160	5160	5160	2
572	20240417	100000	256934700	5160	5160	5160	5160	50
573	20240417	095900	256676700	5160	5160	5160	5160	0
574	20240417	095800	256676700	5160	5130	5160	5130	2495
575	20240417	095700	243877320	5130	5130	5130	5130	0
576	20240417	095600	243877320	5130	5160	5160	5130	468
577	20240417	095500	241463870	5170	5170	5170	5170	876
578	20240417	095400	236934950	5170	5170	5180	5170	602
579	20240417	095300	233822600	5170	5190	5190	5170	71
580	20240417	095200	233454510	5190	5180	5190	5170	1213
581	20240417	095100	227160680	5170	5180	5180	5170	185
582	20240417	095000	226203080	5180	5170	5180	5170	4437
583	20240417	094900	203241730	5170	5160	5170	5160	1467
584	20240417	094800	195671780	5160	5160	5160	5160	1449
585	20240417	094700	188194940	5160	5150	5160	5150	1619
586	20240417	094600	179851980	5150	5120	5150	5120	3523
587	20240417	094500	161786860	5120	5120	5120	5120	419
588	20240417	094400	159641580	5120	5120	5120	5120	132
589	20240417	094300	158965740	5130	5130	5130	5130	0
590	20240417	094200	158965740	5130	5130	5130	5130	0
591	20240417	094100	158965740	5130	5130	5130	5130	658
592	20240417	094000	155590200	5120	5120	5120	5120	219
593	20240417	093900	154468920	5120	5110	5120	5110	2030
594	20240417	093800	144075820	5110	5100	5110	5100	13
595	20240417	093700	144009410	5110	5110	5110	5110	904
596	20240417	093600	139389970	5100	5090	5100	5090	145
597	20240417	093500	138651070	5090	5090	5090	5080	1169
598	20240417	093400	132701960	5100	5090	5100	5090	3003
599	20240417	093300	117396680	5100	5110	5110	5100	11
600	20240417	093200	117340480	5110	5100	5110	5100	1083
601	20240417	093100	111809060	5100	5100	5110	5100	197
602	20240417	093000	110803170	5080	5090	5090	5080	500
603	20240417	092900	108262950	5110	5100	5110	5100	2034
604	20240417	092800	97889540	5090	5090	5090	5090	710
605	20240417	092700	94275640	5090	5090	5090	5090	28
606	20240417	092600	94133120	5090	5090	5090	5090	641
607	20240417	092500	90870430	5080	5080	5080	5080	690
608	20240417	092400	87365230	5080	5050	5080	5050	3056
609	20240417	092300	71874340	5060	5050	5060	5050	841
610	20240417	092200	67622980	5050	5050	5050	5050	60
611	20240417	092100	67319980	5050	5030	5050	5030	1130
612	20240417	092000	61623480	5000	5030	5030	5000	900
613	20240417	091900	57120480	5000	5010	5010	5000	1992
614	20240417	091800	47160380	5000	5000	5000	5000	0
615	20240417	091700	47160380	5000	5000	5000	4990	2530
616	20240417	091600	34513680	5010	5030	5030	5010	27
617	20240417	091500	34378380	5010	5010	5010	5010	0
618	20240417	091400	34378380	5010	5030	5030	5010	2160
619	20240417	091300	23554440	5030	5030	5030	5030	4
620	20240417	091200	23534320	5030	5030	5030	5030	0
621	20240417	091100	23534320	5030	5030	5030	5030	200
622	20240417	091000	22528320	5010	5020	5020	5010	500
623	20240417	090900	20022100	5020	5020	5020	5020	181
624	20240417	090800	19113480	5020	5020	5020	5020	1130
625	20240417	090700	13440880	5030	5030	5030	5030	0
626	20240417	090600	13440880	5030	5050	5050	5030	1021
627	20240417	090500	8304830	5060	5060	5060	5060	0
628	20240417	090400	8304830	5060	5060	5060	5060	61
629	20240417	090300	7996170	5040	5040	5040	5040	254
630	20240417	090200	6716010	5040	5040	5040	5040	2
631	20240417	090100	6705930	5040	5040	5040	5040	745
632	20240417	090000	2951130	5040	5010	5080	5010	587