KissMeData/078160/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	193800	186839590	6640	6640	6640	6640	430
3	20240417	193700	186839590	6640	6640	6640	6640	0
4	20240417	193600	186839590	6640	6640	6640	6640	0
5	20240417	193500	186839590	6640	6640	6640	6640	0
6	20240417	193400	186839590	6640	6640	6640	6640	0
7	20240417	193300	186839590	6640	6640	6640	6640	0
8	20240417	193200	186839590	6640	6640	6640	6640	0
9	20240417	193100	186839590	6640	6640	6640	6640	0
10	20240417	193000	186839590	6640	6640	6640	6640	0
11	20240417	192900	186839590	6640	6640	6640	6640	0
12	20240417	192800	186839590	6640	6640	6640	6640	0
13	20240417	192700	186839590	6640	6640	6640	6640	0
14	20240417	192600	186839590	6640	6640	6640	6640	0
15	20240417	192500	186839590	6640	6640	6640	6640	0
16	20240417	192400	186839590	6640	6640	6640	6640	0
17	20240417	192300	186839590	6640	6640	6640	6640	0
18	20240417	192200	186839590	6640	6640	6640	6640	0
19	20240417	192100	186839590	6640	6640	6640	6640	0
20	20240417	192000	186839590	6640	6640	6640	6640	0
21	20240417	191900	186839590	6640	6640	6640	6640	0
22	20240417	191800	186839590	6640	6640	6640	6640	0
23	20240417	191700	186839590	6640	6640	6640	6640	0
24	20240417	191600	186839590	6640	6640	6640	6640	0
25	20240417	191500	186839590	6640	6640	6640	6640	0
26	20240417	191400	186839590	6640	6640	6640	6640	0
27	20240417	191300	186839590	6640	6640	6640	6640	0
28	20240417	191200	186839590	6640	6640	6640	6640	0
29	20240417	191100	186839590	6640	6640	6640	6640	0
30	20240417	191000	186839590	6640	6640	6640	6640	0
31	20240417	190900	186839590	6640	6640	6640	6640	0
32	20240417	190800	186839590	6640	6640	6640	6640	430
33	20240417	190700	186839590	6640	6640	6640	6640	0
34	20240417	190600	186839590	6640	6640	6640	6640	0
35	20240417	190500	186839590	6640	6640	6640	6640	0
36	20240417	190400	186839590	6640	6640	6640	6640	0
37	20240417	190300	186839590	6640	6640	6640	6640	0
38	20240417	190200	186839590	6640	6640	6640	6640	0
39	20240417	190100	186839590	6640	6640	6640	6640	0
40	20240417	190000	186839590	6640	6640	6640	6640	0
41	20240417	185900	186839590	6640	6640	6640	6640	0
42	20240417	185800	186839590	6640	6640	6640	6640	0
43	20240417	185700	186839590	6640	6640	6640	6640	0
44	20240417	185600	186839590	6640	6640	6640	6640	0
45	20240417	185500	186839590	6640	6640	6640	6640	0
46	20240417	185400	186839590	6640	6640	6640	6640	0
47	20240417	185300	186839590	6640	6640	6640	6640	0
48	20240417	185200	186839590	6640	6640	6640	6640	0
49	20240417	185100	186839590	6640	6640	6640	6640	0
50	20240417	185000	186839590	6640	6640	6640	6640	0
51	20240417	184900	186839590	6640	6640	6640	6640	0
52	20240417	184800	186839590	6640	6640	6640	6640	0
53	20240417	184700	186839590	6640	6640	6640	6640	0
54	20240417	184600	186839590	6640	6640	6640	6640	0
55	20240417	184500	186839590	6640	6640	6640	6640	0
56	20240417	184400	186839590	6640	6640	6640	6640	0
57	20240417	184300	186839590	6640	6640	6640	6640	0
58	20240417	184200	186839590	6640	6640	6640	6640	0
59	20240417	184100	186839590	6640	6640	6640	6640	0
60	20240417	184000	186839590	6640	6640	6640	6640	0
61	20240417	183900	186839590	6640	6640	6640	6640	0
62	20240417	183800	186839590	6640	6640	6640	6640	430
63	20240417	183700	186839590	6640	6640	6640	6640	0
64	20240417	183600	186839590	6640	6640	6640	6640	0
65	20240417	183500	186839590	6640	6640	6640	6640	0
66	20240417	183400	186839590	6640	6640	6640	6640	0
67	20240417	183300	186839590	6640	6640	6640	6640	0
68	20240417	183200	186839590	6640	6640	6640	6640	0
69	20240417	183100	186839590	6640	6640	6640	6640	0
70	20240417	183000	186839590	6640	6640	6640	6640	0
71	20240417	182900	186839590	6640	6640	6640	6640	0
72	20240417	182800	186839590	6640	6640	6640	6640	0
73	20240417	182700	186839590	6640	6640	6640	6640	0
74	20240417	182600	186839590	6640	6640	6640	6640	0
75	20240417	182500	186839590	6640	6640	6640	6640	0
76	20240417	182400	186839590	6640	6640	6640	6640	0
77	20240417	182300	186839590	6640	6640	6640	6640	0
78	20240417	182200	186839590	6640	6640	6640	6640	0
79	20240417	182100	186839590	6640	6640	6640	6640	0
80	20240417	182000	186839590	6640	6640	6640	6640	0
81	20240417	181900	186839590	6640	6640	6640	6640	0
82	20240417	181800	186839590	6640	6640	6640	6640	0
83	20240417	181700	186839590	6640	6640	6640	6640	0
84	20240417	181600	186839590	6640	6640	6640	6640	0
85	20240417	181500	186839590	6640	6640	6640	6640	0
86	20240417	181400	186839590	6640	6640	6640	6640	0
87	20240417	181300	186839590	6640	6640	6640	6640	0
88	20240417	181200	186839590	6640	6640	6640	6640	0
89	20240417	181100	186839590	6640	6640	6640	6640	0
90	20240417	181000	186839590	6640	6640	6640	6640	0
91	20240417	180900	186839590	6640	6640	6640	6640	0
92	20240417	180800	186839590	6640	6640	6640	6640	430
93	20240417	180700	186839590	6640	6640	6640	6640	0
94	20240417	180600	186839590	6640	6640	6640	6640	0
95	20240417	180500	186839590	6640	6640	6640	6640	0
96	20240417	180400	186839590	6640	6640	6640	6640	0
97	20240417	180300	186839590	6640	6640	6640	6640	0
98	20240417	180200	186839590	6640	6640	6640	6640	0
99	20240417	180100	186839590	6640	6640	6640	6640	0
100	20240417	180000	186839590	6640	6640	6640	6640	0
101	20240417	175900	186839590	6640	6640	6640	6640	0
102	20240417	175800	186839590	6640	6640	6640	6640	0
103	20240417	175700	186839590	6640	6640	6640	6640	0
104	20240417	175600	186839590	6640	6640	6640	6640	0
105	20240417	175500	186839590	6640	6640	6640	6640	0
106	20240417	175400	186839590	6640	6640	6640	6640	0
107	20240417	175300	186839590	6640	6640	6640	6640	0
108	20240417	175200	186839590	6640	6640	6640	6640	0
109	20240417	175100	186839590	6640	6640	6640	6640	0
110	20240417	175000	186839590	6640	6640	6640	6640	0
111	20240417	174900	186839590	6640	6640	6640	6640	0
112	20240417	174800	186839590	6640	6640	6640	6640	0
113	20240417	174700	186839590	6640	6640	6640	6640	0
114	20240417	174600	186839590	6640	6640	6640	6640	0
115	20240417	174500	186839590	6640	6640	6640	6640	0
116	20240417	174400	186839590	6640	6640	6640	6640	0
117	20240417	174300	186839590	6640	6640	6640	6640	0
118	20240417	174200	186839590	6640	6640	6640	6640	0
119	20240417	174100	186839590	6640	6640	6640	6640	0
120	20240417	174000	186839590	6640	6640	6640	6640	0
121	20240417	173900	186839590	6640	6640	6640	6640	0
122	20240417	173800	186839590	6640	6640	6640	6640	430
123	20240417	173700	186839590	6640	6640	6640	6640	0
124	20240417	173600	186839590	6640	6640	6640	6640	0
125	20240417	173500	186839590	6640	6640	6640	6640	0
126	20240417	173400	186839590	6640	6640	6640	6640	0
127	20240417	173300	186839590	6640	6640	6640	6640	0
128	20240417	173200	186839590	6640	6640	6640	6640	0
129	20240417	173100	186839590	6640	6640	6640	6640	0
130	20240417	173000	186839590	6640	6640	6640	6640	0
131	20240417	172900	186839590	6640	6640	6640	6640	0
132	20240417	172800	186839590	6640	6640	6640	6640	0
133	20240417	172700	186839590	6640	6640	6640	6640	0
134	20240417	172600	186839590	6640	6640	6640	6640	0
135	20240417	172500	186839590	6640	6640	6640	6640	0
136	20240417	172400	186839590	6640	6640	6640	6640	0
137	20240417	172300	186839590	6640	6640	6640	6640	0
138	20240417	172200	186839590	6640	6640	6640	6640	0
139	20240417	172100	186839590	6640	6640	6640	6640	0
140	20240417	172000	186839590	6640	6640	6640	6640	0
141	20240417	171900	186839590	6640	6640	6640	6640	0
142	20240417	171800	186839590	6640	6640	6640	6640	0
143	20240417	171700	186839590	6640	6640	6640	6640	0
144	20240417	171600	186839590	6640	6640	6640	6640	0
145	20240417	171500	186839590	6640	6640	6640	6640	0
146	20240417	171400	186839590	6640	6640	6640	6640	0
147	20240417	171300	186839590	6640	6640	6640	6640	0
148	20240417	171200	186839590	6640	6640	6640	6640	0
149	20240417	171100	186839590	6640	6640	6640	6640	0
150	20240417	171000	186839590	6640	6640	6640	6640	0
151	20240417	170900	186839590	6640	6640	6640	6640	0
152	20240417	170800	186839590	6640	6640	6640	6640	430
153	20240417	170700	186839590	6640	6640	6640	6640	0
154	20240417	170600	186839590	6640	6640	6640	6640	0
155	20240417	170500	186839590	6640	6640	6640	6640	0
156	20240417	170400	186839590	6640	6640	6640	6640	0
157	20240417	170300	186839590	6640	6640	6640	6640	0
158	20240417	170200	186839590	6640	6640	6640	6640	0
159	20240417	170100	186839590	6640	6640	6640	6640	0
160	20240417	170000	186839590	6640	6640	6640	6640	0
161	20240417	165900	186839590	6640	6640	6640	6640	0
162	20240417	165800	186839590	6640	6640	6640	6640	0
163	20240417	165700	186839590	6640	6640	6640	6640	0
164	20240417	165600	186839590	6640	6640	6640	6640	0
165	20240417	165500	186839590	6640	6640	6640	6640	0
166	20240417	165400	186839590	6640	6640	6640	6640	0
167	20240417	165300	186839590	6640	6640	6640	6640	0
168	20240417	165200	186839590	6640	6640	6640	6640	0
169	20240417	165100	186839590	6640	6640	6640	6640	0
170	20240417	165000	186839590	6640	6640	6640	6640	0
171	20240417	164900	186839590	6640	6640	6640	6640	0
172	20240417	164800	186839590	6640	6640	6640	6640	0
173	20240417	164700	186839590	6640	6640	6640	6640	0
174	20240417	164600	186839590	6640	6640	6640	6640	0
175	20240417	164500	186839590	6640	6640	6640	6640	0
176	20240417	164400	186839590	6640	6640	6640	6640	0
177	20240417	164300	186839590	6640	6640	6640	6640	0
178	20240417	164200	186839590	6640	6640	6640	6640	0
179	20240417	164100	186839590	6640	6640	6640	6640	0
180	20240417	164000	186839590	6640	6640	6640	6640	0
181	20240417	163900	186839590	6640	6640	6640	6640	0
182	20240417	163800	186839590	6640	6640	6640	6640	430
183	20240417	163700	186839590	6640	6640	6640	6640	0
184	20240417	163600	186839590	6640	6640	6640	6640	0
185	20240417	163500	186839590	6640	6640	6640	6640	0
186	20240417	163400	186839590	6640	6640	6640	6640	0
187	20240417	163300	186839590	6640	6640	6640	6640	0
188	20240417	163200	186839590	6640	6640	6640	6640	0
189	20240417	163100	186839590	6640	6640	6640	6640	0
190	20240417	163000	186839590	6640	6640	6640	6640	0
191	20240417	162900	186839590	6640	6640	6640	6640	0
192	20240417	162800	186839590	6640	6640	6640	6640	0
193	20240417	162700	186839590	6640	6640	6640	6640	0
194	20240417	162600	186839590	6640	6640	6640	6640	0
195	20240417	162500	186839590	6640	6640	6640	6640	0
196	20240417	162400	186839590	6640	6640	6640	6640	0
197	20240417	162300	186839590	6640	6640	6640	6640	0
198	20240417	162200	186839590	6640	6640	6640	6640	0
199	20240417	162100	186839590	6640	6640	6640	6640	0
200	20240417	162000	186839590	6640	6640	6640	6640	0
201	20240417	161900	186839590	6640	6640	6640	6640	0
202	20240417	161800	186839590	6640	6640	6640	6640	0
203	20240417	161700	186839590	6640	6640	6640	6640	0
204	20240417	161600	186839590	6640	6640	6640	6640	0
205	20240417	161500	186839590	6640	6640	6640	6640	0
206	20240417	161400	186839590	6640	6640	6640	6640	0
207	20240417	161300	186839590	6640	6640	6640	6640	0
208	20240417	161200	186839590	6640	6640	6640	6640	0
209	20240417	161100	186839590	6640	6640	6640	6640	0
210	20240417	161000	186839590	6640	6640	6640	6640	0
211	20240417	160900	186839590	6640	6640	6640	6640	0
212	20240417	160800	186839590	6640	6640	6640	6640	430
213	20240417	160700	186839590	6640	6640	6640	6640	0
214	20240417	160600	186839590	6640	6640	6640	6640	0
215	20240417	160500	186839590	6640	6640	6640	6640	0
216	20240417	160400	186839590	6640	6640	6640	6640	0
217	20240417	160300	186839590	6640	6640	6640	6640	0
218	20240417	160200	186839590	6640	6640	6640	6640	0
219	20240417	160100	186839590	6640	6640	6640	6640	0
220	20240417	160000	186839590	6640	6640	6640	6640	0
221	20240417	155900	186839590	6640	6640	6640	6640	0
222	20240417	155800	186839590	6640	6640	6640	6640	0
223	20240417	155700	186839590	6640	6640	6640	6640	0
224	20240417	155600	186839590	6640	6640	6640	6640	0
225	20240417	155500	186839590	6640	6640	6640	6640	0
226	20240417	155400	186839590	6640	6640	6640	6640	0
227	20240417	155300	186839590	6640	6640	6640	6640	0
228	20240417	155200	186839590	6640	6640	6640	6640	0
229	20240417	155100	186839590	6640	6640	6640	6640	0
230	20240417	155000	186839590	6640	6640	6640	6640	0
231	20240417	154900	186839590	6640	6640	6640	6640	0
232	20240417	154800	186839590	6640	6640	6640	6640	0
233	20240417	154700	186839590	6640	6640	6640	6640	0
234	20240417	154600	186839590	6640	6640	6640	6640	0
235	20240417	154500	186839590	6640	6640	6640	6640	0
236	20240417	154400	186839590	6640	6640	6640	6640	0
237	20240417	154300	186839590	6640	6640	6640	6640	0
238	20240417	154200	186839590	6640	6640	6640	6640	0
239	20240417	154100	186839590	6640	6640	6640	6640	0
240	20240417	154000	186839590	6640	6640	6640	6640	0
241	20240417	153900	186839590	6640	6640	6640	6640	0
242	20240417	153800	186839590	6640	6640	6640	6640	430
243	20240417	153700	186839590	6640	6640	6640	6640	0
244	20240417	153600	186839590	6640	6640	6640	6640	0
245	20240417	153500	186839590	6640	6640	6640	6640	0
246	20240417	153400	186839590	6640	6640	6640	6640	0
247	20240417	153300	186839590	6640	6640	6640	6640	0
248	20240417	153200	186839590	6640	6640	6640	6640	0
249	20240417	153100	186839590	6640	6640	6640	6640	0
250	20240417	153000	186839590	6640	6640	6640	6640	430
251	20240417	152900	183984390	6640	6640	6640	6640	0
252	20240417	152800	183984390	6640	6640	6640	6640	0
253	20240417	152700	183984390	6640	6640	6640	6640	0
254	20240417	152600	183984390	6640	6640	6640	6640	0
255	20240417	152500	183984390	6640	6640	6640	6640	0
256	20240417	152400	183984390	6640	6640	6640	6640	0
257	20240417	152300	183984390	6640	6640	6640	6640	0
258	20240417	152200	183984390	6640	6640	6640	6640	0
259	20240417	152100	183984390	6640	6640	6640	6640	0
260	20240417	152000	183984390	6640	6640	6640	6640	0
261	20240417	151900	183984390	6640	6620	6640	6600	947
262	20240417	151800	177723830	6620	6640	6640	6620	1283
263	20240417	151700	169230250	6630	6640	6640	6630	534
264	20240417	151600	165689750	6640	6640	6640	6640	103
265	20240417	151500	165005830	6630	6630	6630	6630	0
266	20240417	151400	165005830	6630	6630	6630	6630	0
267	20240417	151300	165005830	6630	6640	6640	6630	168
268	20240417	151200	163891980	6640	6650	6650	6640	5000
269	20240417	151100	130682300	6660	6660	6660	6660	0
270	20240417	151000	130682300	6660	6660	6660	6660	0
271	20240417	150900	130682300	6660	6660	6660	6660	0
272	20240417	150800	130682300	6660	6660	6660	6660	0
273	20240417	150700	130682300	6660	6660	6660	6660	41
274	20240417	150600	130409240	6660	6660	6660	6660	0
275	20240417	150500	130409240	6660	6660	6660	6660	0
276	20240417	150400	130409240	6660	6660	6660	6660	0
277	20240417	150300	130409240	6660	6660	6660	6660	0
278	20240417	150200	130409240	6660	6660	6660	6660	0
279	20240417	150100	130409240	6660	6660	6660	6660	0
280	20240417	150000	130409240	6660	6660	6660	6660	170
281	20240417	145900	129277040	6670	6670	6670	6670	1
282	20240417	145800	129270370	6660	6660	6660	6660	70
283	20240417	145700	128804170	6650	6650	6650	6650	0
284	20240417	145600	128804170	6650	6650	6650	6650	0
285	20240417	145500	128804170	6650	6650	6650	6650	0
286	20240417	145400	128804170	6650	6650	6650	6650	0
287	20240417	145300	128804170	6650	6650	6650	6650	0
288	20240417	145200	128804170	6650	6650	6650	6650	0
289	20240417	145100	128804170	6650	6650	6650	6650	200
290	20240417	145000	127474170	6660	6660	6660	6660	0
291	20240417	144900	127474170	6660	6660	6660	6660	410
292	20240417	144800	124743570	6690	6690	6690	6690	1
293	20240417	144700	124736880	6650	6660	6660	6650	200
294	20240417	144600	123406850	6690	6690	6690	6690	0
295	20240417	144500	123406850	6690	6690	6690	6690	0
296	20240417	144400	123406850	6690	6690	6690	6690	1
297	20240417	144300	123400160	6650	6650	6650	6650	0
298	20240417	144200	123400160	6650	6650	6650	6650	0
299	20240417	144100	123400160	6650	6690	6690	6650	201
300	20240417	144000	122061930	6660	6670	6670	6660	600
301	20240417	143900	118065810	6690	6690	6690	6690	1
302	20240417	143800	118059120	6690	6690	6690	6690	0
303	20240417	143700	118059120	6690	6690	6690	6690	0
304	20240417	143600	118059120	6690	6690	6690	6690	0
305	20240417	143500	118059120	6690	6690	6690	6690	0
306	20240417	143400	118059120	6690	6690	6690	6690	50
307	20240417	143300	117724620	6690	6690	6690	6690	0
308	20240417	143200	117724620	6690	6690	6690	6690	50
309	20240417	143100	117390120	6690	6690	6690	6690	0
310	20240417	143000	117390120	6690	6690	6690	6690	0
311	20240417	142900	117390120	6690	6690	6690	6690	0
312	20240417	142800	117390120	6690	6690	6690	6690	0
313	20240417	142700	117390120	6690	6690	6690	6690	0
314	20240417	142600	117390120	6690	6690	6690	6690	0
315	20240417	142500	117390120	6690	6690	6690	6690	0
316	20240417	142400	117390120	6690	6690	6690	6690	1
317	20240417	142300	117383430	6660	6660	6660	6660	0
318	20240417	142200	117383430	6660	6660	6660	6660	0
319	20240417	142100	117383430	6660	6660	6660	6660	0
320	20240417	142000	117383430	6660	6660	6660	6660	0
321	20240417	141900	117383430	6660	6660	6660	6660	100
322	20240417	141800	116717430	6660	6660	6660	6660	0
323	20240417	141700	116717430	6660	6670	6670	6660	3030
324	20240417	141600	96537580	6670	6670	6670	6670	0
325	20240417	141500	96537580	6670	6670	6670	6670	0
326	20240417	141400	96537580	6670	6670	6670	6670	0
327	20240417	141300	96537580	6670	6670	6670	6670	0
328	20240417	141200	96537580	6670	6670	6670	6670	0
329	20240417	141100	96537580	6670	6670	6670	6670	69
330	20240417	141000	96077350	6690	6690	6690	6690	0
331	20240417	140900	96077350	6690	6670	6690	6660	133
332	20240417	140800	95191220	6690	6690	6690	6690	0
333	20240417	140700	95191220	6690	6690	6690	6690	1
334	20240417	140600	95184530	6700	6700	6700	6700	0
335	20240417	140500	95184530	6700	6700	6700	6700	0
336	20240417	140400	95184530	6700	6700	6700	6700	0
337	20240417	140300	95184530	6700	6700	6700	6700	0
338	20240417	140200	95184530	6700	6700	6700	6700	0
339	20240417	140100	95184530	6700	6700	6700	6700	0
340	20240417	140000	95184530	6700	6670	6700	6660	131
341	20240417	135900	94312020	6670	6670	6670	6670	0
342	20240417	135800	94312020	6670	6670	6670	6670	0
343	20240417	135700	94312020	6670	6680	6680	6670	12
344	20240417	135600	94231970	6700	6700	6700	6700	1
345	20240417	135500	94225270	6670	6690	6690	6670	58
346	20240417	135400	93838370	6700	6700	6700	6700	1
347	20240417	135300	93831670	6700	6700	6700	6700	0
348	20240417	135200	93831670	6700	6700	6700	6700	0
349	20240417	135100	93831670	6700	6700	6700	6700	0
350	20240417	135000	93831670	6700	6700	6700	6700	0
351	20240417	134900	93831670	6700	6700	6700	6700	0
352	20240417	134800	93831670	6700	6690	6700	6690	1495
353	20240417	134700	83830110	6690	6680	6690	6670	203
354	20240417	134600	82476030	6690	6690	6690	6690	2
355	20240417	134500	82462650	6700	6700	6700	6700	0
356	20240417	134400	82462650	6700	6700	6700	6700	0
357	20240417	134300	82462650	6700	6700	6700	6700	1
358	20240417	134200	82455950	6690	6690	6690	6690	0
359	20240417	134100	82455950	6690	6690	6690	6690	0
360	20240417	134000	82455950	6690	6690	6690	6690	0
361	20240417	133900	82455950	6690	6690	6690	6690	0
362	20240417	133800	82455950	6690	6690	6690	6680	4
363	20240417	133700	82429210	6690	6690	6690	6690	75
364	20240417	133600	81927460	6690	6690	6690	6690	0
365	20240417	133500	81927460	6690	6690	6690	6690	11
366	20240417	133400	81853870	6700	6690	6700	6690	2
367	20240417	133300	81840480	6700	6700	6700	6700	1
368	20240417	133200	81833780	6690	6700	6700	6690	2
369	20240417	133100	81820390	6700	6700	6700	6700	0
370	20240417	133000	81820390	6700	6690	6700	6690	848
371	20240417	132900	76139660	6680	6680	6680	6680	1
372	20240417	132800	76132980	6680	6680	6680	6680	0
373	20240417	132700	76132980	6680	6670	6680	6670	645
374	20240417	132600	71828700	6670	6670	6670	6670	0
375	20240417	132500	71828700	6670	6670	6670	6670	2
376	20240417	132400	71815360	6660	6660	6660	6660	0
377	20240417	132300	71815360	6660	6660	6660	6660	22
378	20240417	132200	71668840	6660	6660	6660	6660	20
379	20240417	132100	71535640	6660	6660	6660	6660	0
380	20240417	132000	71535640	6660	6660	6660	6660	190
381	20240417	131900	70270240	6660	6660	6660	6660	38
382	20240417	131800	70017160	6660	6660	6660	6660	0
383	20240417	131700	70017160	6660	6660	6660	6660	20
384	20240417	131600	69883960	6650	6650	6650	6650	0
385	20240417	131500	69883960	6650	6650	6650	6650	0
386	20240417	131400	69883960	6650	6650	6650	6650	0
387	20240417	131300	69883960	6650	6650	6650	6650	0
388	20240417	131200	69883960	6650	6650	6650	6650	400
389	20240417	131100	67223960	6660	6660	6660	6660	0
390	20240417	131000	67223960	6660	6660	6660	6660	0
391	20240417	130900	67223960	6660	6660	6660	6660	10
392	20240417	130800	67157360	6660	6660	6660	6660	0
393	20240417	130700	67157360	6660	6660	6660	6660	0
394	20240417	130600	67157360	6660	6650	6660	6650	2000
395	20240417	130500	53847360	6650	6650	6650	6650	0
396	20240417	130400	53847360	6650	6650	6650	6650	0
397	20240417	130300	53847360	6650	6650	6650	6650	0
398	20240417	130200	53847360	6650	6650	6650	6650	2
399	20240417	130100	53834060	6630	6630	6630	6630	0
400	20240417	130000	53834060	6630	6630	6630	6630	10
401	20240417	125900	53767760	6640	6640	6640	6640	0
402	20240417	125800	53767760	6640	6640	6640	6640	2
403	20240417	125700	53754480	6640	6640	6640	6640	0
404	20240417	125600	53754480	6640	6640	6640	6640	78
405	20240417	125500	53236560	6650	6650	6650	6650	0
406	20240417	125400	53236560	6650	6650	6650	6650	1
407	20240417	125300	53229910	6650	6650	6650	6650	0
408	20240417	125200	53229910	6650	6650	6650	6650	0
409	20240417	125100	53229910	6650	6650	6650	6650	124
410	20240417	125000	52405310	6660	6660	6660	6660	0
411	20240417	124900	52405310	6660	6660	6660	6660	0
412	20240417	124800	52405310	6660	6660	6660	6660	0
413	20240417	124700	52405310	6660	6660	6660	6660	0
414	20240417	124600	52405310	6660	6660	6660	6660	100
415	20240417	124500	51739310	6660	6660	6660	6660	0
416	20240417	124400	51739310	6660	6660	6660	6660	0
417	20240417	124300	51739310	6660	6660	6660	6660	2
418	20240417	124200	51725990	6660	6660	6660	6660	100
419	20240417	124100	51059990	6660	6660	6660	6660	0
420	20240417	124000	51059990	6660	6660	6660	6660	0
421	20240417	123900	51059990	6660	6660	6660	6660	0
422	20240417	123800	51059990	6660	6660	6660	6660	1
423	20240417	123700	51053330	6650	6650	6650	6650	224
424	20240417	123600	49563730	6650	6650	6650	6650	0
425	20240417	123500	49563730	6650	6650	6650	6650	0
426	20240417	123400	49563730	6650	6650	6650	6650	0
427	20240417	123300	49563730	6650	6650	6650	6650	2
428	20240417	123200	49550430	6660	6660	6660	6660	0
429	20240417	123100	49550430	6660	6660	6660	6660	0
430	20240417	123000	49550430	6660	6660	6660	6660	0
431	20240417	122900	49550430	6660	6660	6660	6660	0
432	20240417	122800	49550430	6660	6660	6660	6660	0
433	20240417	122700	49550430	6660	6660	6660	6660	0
434	20240417	122600	49550430	6660	6660	6660	6660	0
435	20240417	122500	49550430	6660	6660	6660	6660	0
436	20240417	122400	49550430	6660	6660	6660	6660	0
437	20240417	122300	49550430	6660	6660	6660	6660	0
438	20240417	122200	49550430	6660	6660	6660	6660	0
439	20240417	122100	49550430	6660	6660	6660	6660	0
440	20240417	122000	49550430	6660	6660	6660	6660	0
441	20240417	121900	49550430	6660	6660	6660	6660	0
442	20240417	121800	49550430	6660	6660	6660	6660	0
443	20240417	121700	49550430	6660	6660	6660	6660	0
444	20240417	121600	49550430	6660	6660	6660	6660	0
445	20240417	121500	49550430	6660	6660	6660	6660	0
446	20240417	121400	49550430	6660	6660	6660	6660	0
447	20240417	121300	49550430	6660	6660	6660	6660	11
448	20240417	121200	49477170	6640	6650	6650	6640	130
449	20240417	121100	48613820	6660	6660	6660	6660	0
450	20240417	121000	48613820	6660	6660	6660	6660	0
451	20240417	120900	48613820	6660	6660	6660	6660	0
452	20240417	120800	48613820	6660	6660	6660	6660	1
453	20240417	120700	48607160	6670	6670	6670	6670	0
454	20240417	120600	48607160	6670	6660	6670	6660	61
455	20240417	120500	48200890	6660	6660	6660	6660	0
456	20240417	120400	48200890	6660	6660	6660	6660	0
457	20240417	120300	48200890	6660	6660	6660	6660	3
458	20240417	120200	48180910	6660	6660	6660	6660	0
459	20240417	120100	48180910	6660	6660	6660	6660	0
460	20240417	120000	48180910	6660	6660	6660	6660	0
461	20240417	115900	48180910	6660	6660	6660	6660	4
462	20240417	115800	48154270	6650	6650	6650	6650	501
463	20240417	115700	44822620	6640	6640	6640	6640	2
464	20240417	115600	44809340	6650	6650	6650	6650	0
465	20240417	115500	44809340	6650	6650	6650	6650	0
466	20240417	115400	44809340	6650	6650	6650	6650	0
467	20240417	115300	44809340	6650	6650	6650	6650	0
468	20240417	115200	44809340	6650	6650	6650	6650	0
469	20240417	115100	44809340	6650	6650	6650	6650	0
470	20240417	115000	44809340	6650	6650	6650	6650	0
471	20240417	114900	44809340	6650	6650	6650	6650	3
472	20240417	114800	44789390	6650	6650	6650	6650	0
473	20240417	114700	44789390	6650	6650	6650	6650	0
474	20240417	114600	44789390	6650	6650	6650	6650	0
475	20240417	114500	44789390	6650	6650	6650	6650	1
476	20240417	114400	44782740	6650	6650	6650	6650	16
477	20240417	114300	44676340	6650	6650	6650	6650	0
478	20240417	114200	44676340	6650	6650	6650	6650	0
479	20240417	114100	44676340	6650	6650	6650	6650	0
480	20240417	114000	44676340	6650	6650	6650	6650	0
481	20240417	113900	44676340	6650	6650	6650	6650	0
482	20240417	113800	44676340	6650	6650	6650	6650	0
483	20240417	113700	44676340	6650	6650	6650	6650	0
484	20240417	113600	44676340	6650	6650	6650	6650	0
485	20240417	113500	44676340	6650	6650	6650	6650	1
486	20240417	113400	44669690	6640	6640	6640	6640	0
487	20240417	113300	44669690	6640	6640	6640	6640	0
488	20240417	113200	44669690	6640	6640	6640	6640	0
489	20240417	113100	44669690	6640	6640	6640	6640	0
490	20240417	113000	44669690	6640	6650	6650	6640	230
491	20240417	112900	43142460	6650	6650	6650	6650	3
492	20240417	112800	43122510	6650	6650	6650	6650	0
493	20240417	112700	43122510	6650	6650	6650	6650	0
494	20240417	112600	43122510	6650	6650	6650	6650	0
495	20240417	112500	43122510	6650	6650	6650	6650	303
496	20240417	112400	41107560	6660	6660	6660	6660	0
497	20240417	112300	41107560	6660	6660	6660	6660	0
498	20240417	112200	41107560	6660	6660	6660	6660	6
499	20240417	112100	41067600	6660	6660	6660	6660	0
500	20240417	112000	41067600	6660	6660	6660	6660	59
501	20240417	111900	40674660	6660	6660	6660	6660	0
502	20240417	111800	40674660	6660	6670	6670	6660	83
503	20240417	111700	40121860	6660	6680	6680	6660	270
504	20240417	111600	38322980	6670	6690	6690	6670	90
505	20240417	111500	37722600	6700	6700	6700	6700	0
506	20240417	111400	37722600	6700	6700	6700	6700	0
507	20240417	111300	37722600	6700	6700	6700	6700	0
508	20240417	111200	37722600	6700	6700	6700	6700	5
509	20240417	111100	37689100	6700	6700	6700	6700	0
510	20240417	111000	37689100	6700	6700	6700	6700	0
511	20240417	110900	37689100	6700	6700	6700	6700	0
512	20240417	110800	37689100	6700	6700	6700	6700	2
513	20240417	110700	37675700	6700	6700	6700	6700	0
514	20240417	110600	37675700	6700	6700	6700	6700	1
515	20240417	110500	37669000	6670	6670	6670	6670	223
516	20240417	110400	36181590	6670	6670	6670	6670	207
517	20240417	110300	34800900	6670	6670	6670	6660	172
518	20240417	110200	33655360	6670	6670	6670	6670	3
519	20240417	110100	33635350	6670	6670	6670	6670	1
520	20240417	110000	33628680	6670	6670	6670	6670	10
521	20240417	105900	33561980	6670	6670	6670	6670	11
522	20240417	105800	33488610	6650	6650	6650	6650	1
523	20240417	105700	33481960	6650	6650	6650	6640	116
524	20240417	105600	32711610	6640	6640	6640	6640	368
525	20240417	105500	30268090	6630	6630	6630	6630	55
526	20240417	105400	29903440	6630	6630	6630	6630	0
527	20240417	105300	29903440	6630	6630	6630	6630	0
528	20240417	105200	29903440	6630	6630	6630	6630	0
529	20240417	105100	29903440	6630	6630	6630	6630	1
530	20240417	105000	29896810	6630	6630	6630	6630	7
531	20240417	104900	29850400	6630	6630	6630	6630	0
532	20240417	104800	29850400	6630	6630	6630	6630	0
533	20240417	104700	29850400	6630	6630	6630	6630	0
534	20240417	104600	29850400	6630	6630	6630	6630	0
535	20240417	104500	29850400	6630	6630	6630	6630	1
536	20240417	104400	29843770	6590	6620	6620	6590	110
537	20240417	104300	29118290	6590	6590	6590	6590	0
538	20240417	104200	29118290	6590	6610	6610	6590	65
539	20240417	104100	28689510	6590	6590	6590	6590	0
540	20240417	104000	28689510	6590	6590	6590	6590	0
541	20240417	103900	28689510	6590	6610	6610	6590	362
542	20240417	103800	26298040	6600	6600	6600	6600	1
543	20240417	103700	26291440	6590	6620	6620	6590	1393
544	20240417	103600	17097940	6630	6630	6630	6630	1
545	20240417	103500	17091310	6620	6620	6620	6620	314
546	20240417	103400	15012630	6620	6620	6620	6620	0
547	20240417	103300	15012630	6620	6630	6630	6620	102
548	20240417	103200	14337370	6640	6640	6640	6640	1
549	20240417	103100	14330730	6640	6640	6640	6640	50
550	20240417	103000	13998730	6640	6640	6640	6640	0
551	20240417	102900	13998730	6640	6640	6640	6640	10
552	20240417	102800	13932330	6640	6640	6640	6640	0
553	20240417	102700	13932330	6640	6640	6640	6640	50
554	20240417	102600	13600330	6640	6640	6640	6640	0
555	20240417	102500	13600330	6640	6640	6640	6640	0
556	20240417	102400	13600330	6640	6640	6640	6640	10
557	20240417	102300	13533930	6630	6630	6630	6630	0
558	20240417	102200	13533930	6630	6630	6630	6630	0
559	20240417	102100	13533930	6630	6630	6630	6630	0
560	20240417	102000	13533930	6630	6630	6630	6630	39
561	20240417	101900	13275360	6610	6610	6610	6610	0
562	20240417	101800	13275360	6610	6610	6610	6610	1
563	20240417	101700	13268750	6610	6610	6610	6610	0
564	20240417	101600	13268750	6610	6620	6620	6610	442
565	20240417	101500	10347030	6620	6620	6620	6620	68
566	20240417	101400	9896870	6630	6630	6630	6630	0
567	20240417	101300	9896870	6630	6630	6630	6630	0
568	20240417	101200	9896870	6630	6630	6630	6630	10
569	20240417	101100	9830570	6630	6650	6650	6630	150
570	20240417	101000	8835340	6660	6670	6670	6660	45
571	20240417	100900	8535620	6690	6690	6690	6690	0
572	20240417	100800	8535620	6690	6690	6690	6690	0
573	20240417	100700	8535620	6690	6690	6690	6690	0
574	20240417	100600	8535620	6690	6690	6690	6690	0
575	20240417	100500	8535620	6690	6690	6690	6690	0
576	20240417	100400	8535620	6690	6690	6690	6690	0
577	20240417	100300	8535620	6690	6690	6690	6690	1
578	20240417	100200	8528930	6690	6690	6690	6690	1
579	20240417	100100	8522240	6690	6690	6690	6690	2
580	20240417	100000	8508860	6690	6690	6690	6690	0
581	20240417	095900	8508860	6690	6690	6690	6690	2
582	20240417	095800	8495480	6680	6680	6680	6680	10
583	20240417	095700	8428680	6670	6670	6670	6670	48
584	20240417	095600	8108520	6670	6670	6670	6670	0
585	20240417	095500	8108520	6670	6670	6670	6670	27
586	20240417	095400	7928430	6670	6670	6670	6670	0
587	20240417	095300	7928430	6670	6670	6670	6670	0
588	20240417	095200	7928430	6670	6670	6670	6670	80
589	20240417	095100	7394830	6690	6690	6690	6690	0
590	20240417	095000	7394830	6690	6690	6690	6690	85
591	20240417	094900	6826180	6690	6690	6690	6690	1
592	20240417	094800	6819490	6680	6680	6680	6680	24
593	20240417	094700	6659170	6680	6680	6680	6680	10
594	20240417	094600	6592370	6680	6680	6680	6680	0
595	20240417	094500	6592370	6680	6680	6680	6680	0
596	20240417	094400	6592370	6680	6680	6680	6680	0
597	20240417	094300	6592370	6680	6680	6680	6680	0
598	20240417	094200	6592370	6680	6680	6680	6680	1
599	20240417	094100	6585690	6700	6700	6700	6700	0
600	20240417	094000	6585690	6700	6700	6700	6700	0
601	20240417	093900	6585690	6700	6700	6700	6700	0
602	20240417	093800	6585690	6700	6700	6700	6700	0
603	20240417	093700	6585690	6700	6700	6700	6700	100
604	20240417	093600	5915690	6700	6700	6700	6700	0
605	20240417	093500	5915690	6700	6700	6700	6700	0
606	20240417	093400	5915690	6700	6700	6700	6700	0
607	20240417	093300	5915690	6700	6700	6700	6700	0
608	20240417	093200	5915690	6700	6700	6700	6700	0
609	20240417	093100	5915690	6700	6700	6700	6700	20
610	20240417	093000	5781690	6700	6700	6700	6700	0
611	20240417	092900	5781690	6700	6700	6700	6700	0
612	20240417	092800	5781690	6700	6700	6700	6700	0
613	20240417	092700	5781690	6700	6700	6700	6700	0
614	20240417	092600	5781690	6700	6700	6700	6700	0
615	20240417	092500	5781690	6700	6700	6700	6700	7
616	20240417	092400	5734790	6700	6700	6700	6700	0
617	20240417	092300	5734790	6700	6700	6700	6700	0
618	20240417	092200	5734790	6700	6700	6700	6700	0
619	20240417	092100	5734790	6700	6700	6700	6700	842
620	20240417	092000	93390	6700	6700	6700	6700	0
621	20240417	091900	93390	6700	6700	6700	6700	0
622	20240417	091800	93390	6700	6700	6700	6700	0
623	20240417	091700	93390	6700	6700	6700	6700	0
624	20240417	091600	93390	6700	6700	6700	6700	0
625	20240417	091500	93390	6700	6700	6700	6700	0
626	20240417	091400	93390	6700	6700	6700	6700	0
627	20240417	091300	93390	6700	6700	6700	6700	0
628	20240417	091200	93390	6700	6700	6700	6700	2
629	20240417	091100	79990	6710	6710	6710	6710	0
630	20240417	091000	79990	6710	6710	6710	6710	0
631	20240417	090900	79990	6710	6710	6710	6710	0
632	20240417	090800	79990	6710	6710	6710	6710	0
633	20240417	090700	79990	6710	6710	6710	6710	0
634	20240417	090600	79990	6710	6710	6710	6710	0
635	20240417	090500	79990	6710	6710	6710	6710	0
636	20240417	090400	79990	6710	6710	6710	6710	0
637	20240417	090300	79990	6710	6710	6710	6710	2
638	20240417	090200	66570	6720	6720	6720	6720	0
639	20240417	090100	66570	6720	6720	6720	6720	0
640	20240417	090000	66570	6720	6650	6720	6650	10