KissMeData/084670/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	194200	8634320	11580	11580	11580	11580	49
3	20240417	194100	8634320	11580	11580	11580	11580	0
4	20240417	194000	8634320	11580	11580	11580	11580	0
5	20240417	193900	8634320	11580	11580	11580	11580	0
6	20240417	193800	8634320	11580	11580	11580	11580	0
7	20240417	193700	8634320	11580	11580	11580	11580	0
8	20240417	193600	8634320	11580	11580	11580	11580	0
9	20240417	193500	8634320	11580	11580	11580	11580	0
10	20240417	193400	8634320	11580	11580	11580	11580	0
11	20240417	193300	8634320	11580	11580	11580	11580	0
12	20240417	193200	8634320	11580	11580	11580	11580	0
13	20240417	193100	8634320	11580	11580	11580	11580	0
14	20240417	193000	8634320	11580	11580	11580	11580	0
15	20240417	192900	8634320	11580	11580	11580	11580	0
16	20240417	192800	8634320	11580	11580	11580	11580	0
17	20240417	192700	8634320	11580	11580	11580	11580	0
18	20240417	192600	8634320	11580	11580	11580	11580	0
19	20240417	192500	8634320	11580	11580	11580	11580	0
20	20240417	192400	8634320	11580	11580	11580	11580	0
21	20240417	192300	8634320	11580	11580	11580	11580	0
22	20240417	192200	8634320	11580	11580	11580	11580	0
23	20240417	192100	8634320	11580	11580	11580	11580	0
24	20240417	192000	8634320	11580	11580	11580	11580	0
25	20240417	191900	8634320	11580	11580	11580	11580	0
26	20240417	191800	8634320	11580	11580	11580	11580	0
27	20240417	191700	8634320	11580	11580	11580	11580	0
28	20240417	191600	8634320	11580	11580	11580	11580	0
29	20240417	191500	8634320	11580	11580	11580	11580	0
30	20240417	191400	8634320	11580	11580	11580	11580	0
31	20240417	191300	8634320	11580	11580	11580	11580	0
32	20240417	191200	8634320	11580	11580	11580	11580	49
33	20240417	191100	8634320	11580	11580	11580	11580	0
34	20240417	191000	8634320	11580	11580	11580	11580	0
35	20240417	190900	8634320	11580	11580	11580	11580	0
36	20240417	190800	8634320	11580	11580	11580	11580	0
37	20240417	190700	8634320	11580	11580	11580	11580	0
38	20240417	190600	8634320	11580	11580	11580	11580	0
39	20240417	190500	8634320	11580	11580	11580	11580	0
40	20240417	190400	8634320	11580	11580	11580	11580	0
41	20240417	190300	8634320	11580	11580	11580	11580	0
42	20240417	190200	8634320	11580	11580	11580	11580	0
43	20240417	190100	8634320	11580	11580	11580	11580	0
44	20240417	190000	8634320	11580	11580	11580	11580	0
45	20240417	185900	8634320	11580	11580	11580	11580	0
46	20240417	185800	8634320	11580	11580	11580	11580	0
47	20240417	185700	8634320	11580	11580	11580	11580	0
48	20240417	185600	8634320	11580	11580	11580	11580	0
49	20240417	185500	8634320	11580	11580	11580	11580	0
50	20240417	185400	8634320	11580	11580	11580	11580	0
51	20240417	185300	8634320	11580	11580	11580	11580	0
52	20240417	185200	8634320	11580	11580	11580	11580	0
53	20240417	185100	8634320	11580	11580	11580	11580	0
54	20240417	185000	8634320	11580	11580	11580	11580	0
55	20240417	184900	8634320	11580	11580	11580	11580	0
56	20240417	184800	8634320	11580	11580	11580	11580	0
57	20240417	184700	8634320	11580	11580	11580	11580	0
58	20240417	184600	8634320	11580	11580	11580	11580	0
59	20240417	184500	8634320	11580	11580	11580	11580	0
60	20240417	184400	8634320	11580	11580	11580	11580	0
61	20240417	184300	8634320	11580	11580	11580	11580	0
62	20240417	184200	8634320	11580	11580	11580	11580	49
63	20240417	184100	8634320	11580	11580	11580	11580	0
64	20240417	184000	8634320	11580	11580	11580	11580	0
65	20240417	183900	8634320	11580	11580	11580	11580	0
66	20240417	183800	8634320	11580	11580	11580	11580	0
67	20240417	183700	8634320	11580	11580	11580	11580	0
68	20240417	183600	8634320	11580	11580	11580	11580	0
69	20240417	183500	8634320	11580	11580	11580	11580	0
70	20240417	183400	8634320	11580	11580	11580	11580	0
71	20240417	183300	8634320	11580	11580	11580	11580	0
72	20240417	183200	8634320	11580	11580	11580	11580	0
73	20240417	183100	8634320	11580	11580	11580	11580	0
74	20240417	183000	8634320	11580	11580	11580	11580	0
75	20240417	182900	8634320	11580	11580	11580	11580	0
76	20240417	182800	8634320	11580	11580	11580	11580	0
77	20240417	182700	8634320	11580	11580	11580	11580	0
78	20240417	182600	8634320	11580	11580	11580	11580	0
79	20240417	182500	8634320	11580	11580	11580	11580	0
80	20240417	182400	8634320	11580	11580	11580	11580	0
81	20240417	182300	8634320	11580	11580	11580	11580	0
82	20240417	182200	8634320	11580	11580	11580	11580	0
83	20240417	182100	8634320	11580	11580	11580	11580	0
84	20240417	182000	8634320	11580	11580	11580	11580	0
85	20240417	181900	8634320	11580	11580	11580	11580	0
86	20240417	181800	8634320	11580	11580	11580	11580	0
87	20240417	181700	8634320	11580	11580	11580	11580	0
88	20240417	181600	8634320	11580	11580	11580	11580	0
89	20240417	181500	8634320	11580	11580	11580	11580	0
90	20240417	181400	8634320	11580	11580	11580	11580	0
91	20240417	181300	8634320	11580	11580	11580	11580	0
92	20240417	181200	8634320	11580	11580	11580	11580	49
93	20240417	181100	8634320	11580	11580	11580	11580	0
94	20240417	181000	8634320	11580	11580	11580	11580	0
95	20240417	180900	8634320	11580	11580	11580	11580	0
96	20240417	180800	8634320	11580	11580	11580	11580	0
97	20240417	180700	8634320	11580	11580	11580	11580	0
98	20240417	180600	8634320	11580	11580	11580	11580	0
99	20240417	180500	8634320	11580	11580	11580	11580	0
100	20240417	180400	8634320	11580	11580	11580	11580	0
101	20240417	180300	8634320	11580	11580	11580	11580	0
102	20240417	180200	8634320	11580	11580	11580	11580	0
103	20240417	180100	8634320	11580	11580	11580	11580	0
104	20240417	180000	8634320	11580	11580	11580	11580	0
105	20240417	175900	8634320	11580	11580	11580	11580	0
106	20240417	175800	8634320	11580	11580	11580	11580	0
107	20240417	175700	8634320	11580	11580	11580	11580	0
108	20240417	175600	8634320	11580	11580	11580	11580	0
109	20240417	175500	8634320	11580	11580	11580	11580	0
110	20240417	175400	8634320	11580	11580	11580	11580	0
111	20240417	175300	8634320	11580	11580	11580	11580	0
112	20240417	175200	8634320	11580	11580	11580	11580	0
113	20240417	175100	8634320	11580	11580	11580	11580	0
114	20240417	175000	8634320	11580	11580	11580	11580	0
115	20240417	174900	8634320	11580	11580	11580	11580	0
116	20240417	174800	8634320	11580	11580	11580	11580	0
117	20240417	174700	8634320	11580	11580	11580	11580	0
118	20240417	174600	8634320	11580	11580	11580	11580	0
119	20240417	174500	8634320	11580	11580	11580	11580	0
120	20240417	174400	8634320	11580	11580	11580	11580	0
121	20240417	174300	8634320	11580	11580	11580	11580	0
122	20240417	174200	8634320	11580	11580	11580	11580	49
123	20240417	174100	8634320	11580	11580	11580	11580	0
124	20240417	174000	8634320	11580	11580	11580	11580	0
125	20240417	173900	8634320	11580	11580	11580	11580	0
126	20240417	173800	8634320	11580	11580	11580	11580	0
127	20240417	173700	8634320	11580	11580	11580	11580	0
128	20240417	173600	8634320	11580	11580	11580	11580	0
129	20240417	173500	8634320	11580	11580	11580	11580	0
130	20240417	173400	8634320	11580	11580	11580	11580	0
131	20240417	173300	8634320	11580	11580	11580	11580	0
132	20240417	173200	8634320	11580	11580	11580	11580	0
133	20240417	173100	8634320	11580	11580	11580	11580	0
134	20240417	173000	8634320	11580	11580	11580	11580	0
135	20240417	172900	8634320	11580	11580	11580	11580	0
136	20240417	172800	8634320	11580	11580	11580	11580	0
137	20240417	172700	8634320	11580	11580	11580	11580	0
138	20240417	172600	8634320	11580	11580	11580	11580	0
139	20240417	172500	8634320	11580	11580	11580	11580	0
140	20240417	172400	8634320	11580	11580	11580	11580	0
141	20240417	172300	8634320	11580	11580	11580	11580	0
142	20240417	172200	8634320	11580	11580	11580	11580	0
143	20240417	172100	8634320	11580	11580	11580	11580	0
144	20240417	172000	8634320	11580	11580	11580	11580	0
145	20240417	171900	8634320	11580	11580	11580	11580	0
146	20240417	171800	8634320	11580	11580	11580	11580	0
147	20240417	171700	8634320	11580	11580	11580	11580	0
148	20240417	171600	8634320	11580	11580	11580	11580	0
149	20240417	171500	8634320	11580	11580	11580	11580	0
150	20240417	171400	8634320	11580	11580	11580	11580	0
151	20240417	171300	8634320	11580	11580	11580	11580	0
152	20240417	171200	8634320	11580	11580	11580	11580	49
153	20240417	171100	8634320	11580	11580	11580	11580	0
154	20240417	171000	8634320	11580	11580	11580	11580	0
155	20240417	170900	8634320	11580	11580	11580	11580	0
156	20240417	170800	8634320	11580	11580	11580	11580	0
157	20240417	170700	8634320	11580	11580	11580	11580	0
158	20240417	170600	8634320	11580	11580	11580	11580	0
159	20240417	170500	8634320	11580	11580	11580	11580	0
160	20240417	170400	8634320	11580	11580	11580	11580	0
161	20240417	170300	8634320	11580	11580	11580	11580	0
162	20240417	170200	8634320	11580	11580	11580	11580	0
163	20240417	170100	8634320	11580	11580	11580	11580	0
164	20240417	170000	8634320	11580	11580	11580	11580	0
165	20240417	165900	8634320	11580	11580	11580	11580	0
166	20240417	165800	8634320	11580	11580	11580	11580	0
167	20240417	165700	8634320	11580	11580	11580	11580	0
168	20240417	165600	8634320	11580	11580	11580	11580	0
169	20240417	165500	8634320	11580	11580	11580	11580	0
170	20240417	165400	8634320	11580	11580	11580	11580	0
171	20240417	165300	8634320	11580	11580	11580	11580	0
172	20240417	165200	8634320	11580	11580	11580	11580	0
173	20240417	165100	8634320	11580	11580	11580	11580	0
174	20240417	165000	8634320	11580	11580	11580	11580	0
175	20240417	164900	8634320	11580	11580	11580	11580	0
176	20240417	164800	8634320	11580	11580	11580	11580	0
177	20240417	164700	8634320	11580	11580	11580	11580	0
178	20240417	164600	8634320	11580	11580	11580	11580	0
179	20240417	164500	8634320	11580	11580	11580	11580	0
180	20240417	164400	8634320	11580	11580	11580	11580	0
181	20240417	164300	8634320	11580	11580	11580	11580	0
182	20240417	164200	8634320	11580	11580	11580	11580	49
183	20240417	164100	8634320	11580	11580	11580	11580	0
184	20240417	164000	8634320	11580	11580	11580	11580	0
185	20240417	163900	8634320	11580	11580	11580	11580	0
186	20240417	163800	8634320	11580	11580	11580	11580	0
187	20240417	163700	8634320	11580	11580	11580	11580	0
188	20240417	163600	8634320	11580	11580	11580	11580	0
189	20240417	163500	8634320	11580	11580	11580	11580	0
190	20240417	163400	8634320	11580	11580	11580	11580	0
191	20240417	163300	8634320	11580	11580	11580	11580	0
192	20240417	163200	8634320	11580	11580	11580	11580	0
193	20240417	163100	8634320	11580	11580	11580	11580	0
194	20240417	163000	8634320	11580	11580	11580	11580	0
195	20240417	162900	8634320	11580	11580	11580	11580	0
196	20240417	162800	8634320	11580	11580	11580	11580	0
197	20240417	162700	8634320	11580	11580	11580	11580	0
198	20240417	162600	8634320	11580	11580	11580	11580	0
199	20240417	162500	8634320	11580	11580	11580	11580	0
200	20240417	162400	8634320	11580	11580	11580	11580	0
201	20240417	162300	8634320	11580	11580	11580	11580	0
202	20240417	162200	8634320	11580	11580	11580	11580	0
203	20240417	162100	8634320	11580	11580	11580	11580	0
204	20240417	162000	8634320	11580	11580	11580	11580	0
205	20240417	161900	8634320	11580	11580	11580	11580	0
206	20240417	161800	8634320	11580	11580	11580	11580	0
207	20240417	161700	8634320	11580	11580	11580	11580	0
208	20240417	161600	8634320	11580	11580	11580	11580	0
209	20240417	161500	8634320	11580	11580	11580	11580	0
210	20240417	161400	8634320	11580	11580	11580	11580	0
211	20240417	161300	8634320	11580	11580	11580	11580	0
212	20240417	161200	8634320	11580	11580	11580	11580	49
213	20240417	161100	8634320	11580	11580	11580	11580	0
214	20240417	161000	8634320	11580	11580	11580	11580	0
215	20240417	160900	8634320	11580	11580	11580	11580	0
216	20240417	160800	8634320	11580	11580	11580	11580	0
217	20240417	160700	8634320	11580	11580	11580	11580	0
218	20240417	160600	8634320	11580	11580	11580	11580	0
219	20240417	160500	8634320	11580	11580	11580	11580	0
220	20240417	160400	8634320	11580	11580	11580	11580	0
221	20240417	160300	8634320	11580	11580	11580	11580	0
222	20240417	160200	8634320	11580	11580	11580	11580	0
223	20240417	160100	8634320	11580	11580	11580	11580	0
224	20240417	160000	8634320	11580	11580	11580	11580	0
225	20240417	155900	8634320	11580	11580	11580	11580	0
226	20240417	155800	8634320	11580	11580	11580	11580	0
227	20240417	155700	8634320	11580	11580	11580	11580	0
228	20240417	155600	8634320	11580	11580	11580	11580	0
229	20240417	155500	8634320	11580	11580	11580	11580	0
230	20240417	155400	8634320	11580	11580	11580	11580	0
231	20240417	155300	8634320	11580	11580	11580	11580	0
232	20240417	155200	8634320	11580	11580	11580	11580	0
233	20240417	155100	8634320	11580	11580	11580	11580	0
234	20240417	155000	8634320	11580	11580	11580	11580	0
235	20240417	154900	8634320	11580	11580	11580	11580	0
236	20240417	154800	8634320	11580	11580	11580	11580	0
237	20240417	154700	8634320	11580	11580	11580	11580	0
238	20240417	154600	8634320	11580	11580	11580	11580	0
239	20240417	154500	8634320	11580	11580	11580	11580	0
240	20240417	154400	8634320	11580	11580	11580	11580	0
241	20240417	154300	8634320	11580	11580	11580	11580	0
242	20240417	154200	8634320	11580	11580	11580	11580	49
243	20240417	154100	8634320	11580	11580	11580	11580	0
244	20240417	154000	8634320	11580	11580	11580	11580	0
245	20240417	153900	8634320	11580	11580	11580	11580	0
246	20240417	153800	8634320	11580	11580	11580	11580	0
247	20240417	153700	8634320	11580	11580	11580	11580	0
248	20240417	153600	8634320	11580	11580	11580	11580	0
249	20240417	153500	8634320	11580	11580	11580	11580	0
250	20240417	153400	8634320	11580	11580	11580	11580	0
251	20240417	153300	8634320	11580	11580	11580	11580	0
252	20240417	153200	8634320	11580	11580	11580	11580	0
253	20240417	153100	8634320	11580	11580	11580	11580	0
254	20240417	153000	8634320	11580	11580	11580	11580	49
255	20240417	152900	8066900	11600	11600	11600	11600	0
256	20240417	152800	8066900	11600	11600	11600	11600	0
257	20240417	152700	8066900	11600	11600	11600	11600	0
258	20240417	152600	8066900	11600	11600	11600	11600	0
259	20240417	152500	8066900	11600	11600	11600	11600	0
260	20240417	152400	8066900	11600	11600	11600	11600	0
261	20240417	152300	8066900	11600	11600	11600	11600	0
262	20240417	152200	8066900	11600	11600	11600	11600	0
263	20240417	152100	8066900	11600	11600	11600	11600	0
264	20240417	152000	8066900	11600	11600	11600	11600	0
265	20240417	151900	8066900	11600	11600	11600	11600	0
266	20240417	151800	8066900	11600	11570	11600	11570	20
267	20240417	151700	7835320	11570	11570	11570	11570	0
268	20240417	151600	7835320	11570	11570	11570	11570	1
269	20240417	151500	7823750	11560	11560	11560	11560	0
270	20240417	151400	7823750	11560	11560	11560	11560	1
271	20240417	151300	7812190	11550	11550	11550	11550	0
272	20240417	151200	7812190	11550	11550	11550	11550	0
273	20240417	151100	7812190	11550	11550	11550	11550	4
274	20240417	151000	7765990	11560	11560	11560	11560	242
275	20240417	150900	4968470	11560	11560	11560	11560	0
276	20240417	150800	4968470	11560	11560	11560	11560	0
277	20240417	150700	4968470	11560	11560	11560	11560	0
278	20240417	150600	4968470	11560	11560	11560	11560	0
279	20240417	150500	4968470	11560	11560	11560	11560	0
280	20240417	150400	4968470	11560	11560	11560	11560	0
281	20240417	150300	4968470	11560	11560	11560	11560	0
282	20240417	150200	4968470	11560	11560	11560	11560	0
283	20240417	150100	4968470	11560	11560	11560	11560	0
284	20240417	150000	4968470	11560	11560	11560	11560	0
285	20240417	145900	4968470	11560	11560	11560	11560	0
286	20240417	145800	4968470	11560	11560	11560	11560	0
287	20240417	145700	4968470	11560	11560	11560	11560	0
288	20240417	145600	4968470	11560	11560	11560	11560	0
289	20240417	145500	4968470	11560	11560	11560	11560	0
290	20240417	145400	4968470	11560	11560	11560	11560	0
291	20240417	145300	4968470	11560	11560	11560	11560	0
292	20240417	145200	4968470	11560	11560	11560	11560	0
293	20240417	145100	4968470	11560	11560	11560	11560	0
294	20240417	145000	4968470	11560	11560	11560	11560	2
295	20240417	144900	4945350	11540	11540	11540	11540	0
296	20240417	144800	4945350	11540	11540	11540	11540	59
297	20240417	144700	4264490	11530	11530	11530	11530	77
298	20240417	144600	3376680	11520	11520	11520	11520	0
299	20240417	144500	3376680	11520	11520	11520	11520	0
300	20240417	144400	3376680	11520	11520	11520	11520	0
301	20240417	144300	3376680	11520	11520	11520	11520	0
302	20240417	144200	3376680	11520	11520	11520	11520	0
303	20240417	144100	3376680	11520	11520	11520	11520	0
304	20240417	144000	3376680	11520	11520	11520	11520	0
305	20240417	143900	3376680	11520	11520	11520	11520	0
306	20240417	143800	3376680	11520	11520	11520	11520	0
307	20240417	143700	3376680	11520	11520	11520	11520	0
308	20240417	143600	3376680	11520	11520	11520	11520	0
309	20240417	143500	3376680	11520	11520	11520	11520	0
310	20240417	143400	3376680	11520	11520	11520	11520	0
311	20240417	143300	3376680	11520	11520	11520	11520	0
312	20240417	143200	3376680	11520	11520	11520	11520	0
313	20240417	143100	3376680	11520	11520	11520	11520	0
314	20240417	143000	3376680	11520	11520	11520	11520	0
315	20240417	142900	3376680	11520	11520	11520	11520	0
316	20240417	142800	3376680	11520	11520	11520	11520	0
317	20240417	142700	3376680	11520	11520	11520	11520	0
318	20240417	142600	3376680	11520	11520	11520	11520	0
319	20240417	142500	3376680	11520	11520	11520	11520	0
320	20240417	142400	3376680	11520	11520	11520	11520	0
321	20240417	142300	3376680	11520	11520	11520	11520	0
322	20240417	142200	3376680	11520	11520	11520	11520	0
323	20240417	142100	3376680	11520	11520	11520	11520	0
324	20240417	142000	3376680	11520	11520	11520	11520	0
325	20240417	141900	3376680	11520	11520	11520	11520	0
326	20240417	141800	3376680	11520	11520	11520	11520	0
327	20240417	141700	3376680	11520	11520	11520	11520	0
328	20240417	141600	3376680	11520	11520	11520	11520	0
329	20240417	141500	3376680	11520	11520	11520	11520	0
330	20240417	141400	3376680	11520	11520	11520	11520	0
331	20240417	141300	3376680	11520	11520	11520	11520	0
332	20240417	141200	3376680	11520	11520	11520	11520	0
333	20240417	141100	3376680	11520	11520	11520	11520	0
334	20240417	141000	3376680	11520	11520	11520	11520	0
335	20240417	140900	3376680	11520	11520	11520	11520	0
336	20240417	140800	3376680	11520	11520	11520	11520	0
337	20240417	140700	3376680	11520	11520	11520	11520	0
338	20240417	140600	3376680	11520	11520	11520	11520	0
339	20240417	140500	3376680	11520	11520	11520	11520	0
340	20240417	140400	3376680	11520	11520	11520	11520	0
341	20240417	140300	3376680	11520	11520	11520	11520	0
342	20240417	140200	3376680	11520	11520	11520	11520	0
343	20240417	140100	3376680	11520	11520	11520	11520	0
344	20240417	140000	3376680	11520	11520	11520	11520	0
345	20240417	135900	3376680	11520	11520	11520	11520	0
346	20240417	135800	3376680	11520	11520	11520	11520	0
347	20240417	135700	3376680	11520	11520	11520	11520	0
348	20240417	135600	3376680	11520	11520	11520	11520	0
349	20240417	135500	3376680	11520	11520	11520	11520	0
350	20240417	135400	3376680	11520	11520	11520	11520	0
351	20240417	135300	3376680	11520	11520	11520	11520	0
352	20240417	135200	3376680	11520	11520	11520	11520	0
353	20240417	135100	3376680	11520	11530	11530	11520	16
354	20240417	135000	3192270	11610	11610	11610	11610	0
355	20240417	134900	3192270	11610	11610	11610	11610	0
356	20240417	134800	3192270	11610	11610	11610	11610	1
357	20240417	134700	3180660	11530	11530	11530	11530	0
358	20240417	134600	3180660	11530	11530	11530	11530	0
359	20240417	134500	3180660	11530	11530	11530	11530	0
360	20240417	134400	3180660	11530	11530	11530	11530	0
361	20240417	134300	3180660	11530	11530	11530	11530	0
362	20240417	134200	3180660	11530	11530	11530	11530	0
363	20240417	134100	3180660	11530	11530	11530	11530	0
364	20240417	134000	3180660	11530	11530	11530	11530	0
365	20240417	133900	3180660	11530	11550	11550	11530	100
366	20240417	133800	2027020	11600	11600	11600	11600	0
367	20240417	133700	2027020	11600	11600	11600	11600	0
368	20240417	133600	2027020	11600	11600	11600	11600	0
369	20240417	133500	2027020	11600	11600	11600	11600	0
370	20240417	133400	2027020	11600	11600	11600	11600	0
371	20240417	133300	2027020	11600	11600	11600	11600	0
372	20240417	133200	2027020	11600	11600	11600	11600	0
373	20240417	133100	2027020	11600	11600	11600	11600	0
374	20240417	133000	2027020	11600	11600	11600	11600	0
375	20240417	132900	2027020	11600	11600	11600	11600	0
376	20240417	132800	2027020	11600	11600	11600	11600	0
377	20240417	132700	2027020	11600	11600	11600	11600	0
378	20240417	132600	2027020	11600	11600	11600	11600	0
379	20240417	132500	2027020	11600	11600	11600	11600	0
380	20240417	132400	2027020	11600	11600	11600	11600	0
381	20240417	132300	2027020	11600	11600	11600	11600	0
382	20240417	132200	2027020	11600	11600	11600	11600	0
383	20240417	132100	2027020	11600	11600	11600	11600	0
384	20240417	132000	2027020	11600	11600	11600	11600	0
385	20240417	131900	2027020	11600	11600	11600	11600	0
386	20240417	131800	2027020	11600	11600	11600	11600	0
387	20240417	131700	2027020	11600	11600	11600	11600	0
388	20240417	131600	2027020	11600	11600	11600	11600	0
389	20240417	131500	2027020	11600	11600	11600	11600	0
390	20240417	131400	2027020	11600	11600	11600	11600	0
391	20240417	131300	2027020	11600	11600	11600	11600	1
392	20240417	131200	2015420	11560	11560	11560	11560	0
393	20240417	131100	2015420	11560	11560	11560	11560	0
394	20240417	131000	2015420	11560	11560	11560	11560	2
395	20240417	130900	1992300	11600	11600	11600	11600	0
396	20240417	130800	1992300	11600	11600	11600	11600	0
397	20240417	130700	1992300	11600	11600	11600	11600	0
398	20240417	130600	1992300	11600	11600	11600	11600	0
399	20240417	130500	1992300	11600	11600	11600	11600	0
400	20240417	130400	1992300	11600	11600	11600	11600	0
401	20240417	130300	1992300	11600	11600	11600	11600	0
402	20240417	130200	1992300	11600	11600	11600	11600	0
403	20240417	130100	1992300	11600	11600	11600	11600	0
404	20240417	130000	1992300	11600	11600	11600	11600	0
405	20240417	125900	1992300	11600	11600	11600	11600	0
406	20240417	125800	1992300	11600	11600	11600	11600	0
407	20240417	125700	1992300	11600	11600	11600	11600	0
408	20240417	125600	1992300	11600	11600	11600	11600	0
409	20240417	125500	1992300	11600	11600	11600	11600	0
410	20240417	125400	1992300	11600	11600	11600	11600	0
411	20240417	125300	1992300	11600	11600	11600	11600	0
412	20240417	125200	1992300	11600	11600	11600	11600	1
413	20240417	125100	1980700	11560	11560	11560	11560	0
414	20240417	125000	1980700	11560	11560	11560	11560	0
415	20240417	124900	1980700	11560	11560	11560	11560	0
416	20240417	124800	1980700	11560	11560	11560	11560	0
417	20240417	124700	1980700	11560	11560	11560	11560	0
418	20240417	124600	1980700	11560	11560	11560	11560	0
419	20240417	124500	1980700	11560	11560	11560	11560	0
420	20240417	124400	1980700	11560	11560	11560	11560	0
421	20240417	124300	1980700	11560	11560	11560	11560	0
422	20240417	124200	1980700	11560	11560	11560	11560	0
423	20240417	124100	1980700	11560	11560	11560	11560	0
424	20240417	124000	1980700	11560	11560	11560	11560	0
425	20240417	123900	1980700	11560	11560	11560	11560	0
426	20240417	123800	1980700	11560	11560	11560	11560	0
427	20240417	123700	1980700	11560	11560	11560	11560	0
428	20240417	123600	1980700	11560	11560	11560	11560	0
429	20240417	123500	1980700	11560	11560	11560	11560	0
430	20240417	123400	1980700	11560	11560	11560	11560	3
431	20240417	123300	1946020	11550	11550	11550	11550	0
432	20240417	123200	1946020	11550	11550	11550	11550	0
433	20240417	123100	1946020	11550	11550	11550	11550	0
434	20240417	123000	1946020	11550	11550	11550	11550	0
435	20240417	122900	1946020	11550	11550	11550	11550	0
436	20240417	122800	1946020	11550	11550	11550	11550	0
437	20240417	122700	1946020	11550	11550	11550	11550	0
438	20240417	122600	1946020	11550	11550	11550	11550	0
439	20240417	122500	1946020	11550	11550	11550	11550	0
440	20240417	122400	1946020	11550	11550	11550	11550	0
441	20240417	122300	1946020	11550	11550	11550	11550	0
442	20240417	122200	1946020	11550	11550	11550	11550	0
443	20240417	122100	1946020	11550	11550	11550	11550	0
444	20240417	122000	1946020	11550	11550	11550	11550	0
445	20240417	121900	1946020	11550	11550	11550	11550	0
446	20240417	121800	1946020	11550	11550	11550	11550	0
447	20240417	121700	1946020	11550	11550	11550	11550	0
448	20240417	121600	1946020	11550	11550	11550	11550	0
449	20240417	121500	1946020	11550	11550	11550	11550	0
450	20240417	121400	1946020	11550	11550	11550	11550	0
451	20240417	121300	1946020	11550	11550	11550	11550	0
452	20240417	121200	1946020	11550	11550	11550	11550	0
453	20240417	121100	1946020	11550	11550	11550	11550	0
454	20240417	121000	1946020	11550	11550	11550	11550	10
455	20240417	120900	1830520	11550	11550	11550	11550	0
456	20240417	120800	1830520	11550	11550	11550	11550	0
457	20240417	120700	1830520	11550	11550	11550	11550	0
458	20240417	120600	1830520	11550	11550	11550	11550	0
459	20240417	120500	1830520	11550	11550	11550	11550	0
460	20240417	120400	1830520	11550	11550	11550	11550	0
461	20240417	120300	1830520	11550	11550	11550	11550	2
462	20240417	120200	1807420	11550	11550	11550	11550	0
463	20240417	120100	1807420	11550	11550	11550	11550	0
464	20240417	120000	1807420	11550	11550	11550	11550	0
465	20240417	115900	1807420	11550	11550	11550	11550	0
466	20240417	115800	1807420	11550	11550	11550	11550	0
467	20240417	115700	1807420	11550	11550	11550	11550	0
468	20240417	115600	1807420	11550	11550	11550	11550	0
469	20240417	115500	1807420	11550	11550	11550	11550	0
470	20240417	115400	1807420	11550	11550	11550	11550	0
471	20240417	115300	1807420	11550	11550	11550	11550	0
472	20240417	115200	1807420	11550	11550	11550	11550	0
473	20240417	115100	1807420	11550	11550	11550	11550	0
474	20240417	115000	1807420	11550	11550	11550	11550	0
475	20240417	114900	1807420	11550	11550	11550	11550	0
476	20240417	114800	1807420	11550	11550	11550	11550	0
477	20240417	114700	1807420	11550	11550	11550	11550	0
478	20240417	114600	1807420	11550	11550	11550	11550	0
479	20240417	114500	1807420	11550	11550	11550	11550	0
480	20240417	114400	1807420	11550	11600	11600	11550	23
481	20240417	114300	1540920	11600	11610	11610	11600	14
482	20240417	114200	1378430	11610	11610	11610	11610	0
483	20240417	114100	1378430	11610	11610	11610	11610	0
484	20240417	114000	1378430	11610	11610	11610	11610	0
485	20240417	113900	1378430	11610	11610	11610	11610	0
486	20240417	113800	1378430	11610	11610	11610	11610	1
487	20240417	113700	1366820	11600	11600	11600	11600	0
488	20240417	113600	1366820	11600	11600	11600	11600	0
489	20240417	113500	1366820	11600	11600	11600	11600	0
490	20240417	113400	1366820	11600	11600	11600	11600	0
491	20240417	113300	1366820	11600	11600	11600	11600	0
492	20240417	113200	1366820	11600	11600	11600	11600	2
493	20240417	113100	1343620	11610	11610	11610	11610	0
494	20240417	113000	1343620	11610	11610	11610	11610	0
495	20240417	112900	1343620	11610	11610	11610	11610	0
496	20240417	112800	1343620	11610	11610	11610	11610	0
497	20240417	112700	1343620	11610	11610	11610	11610	0
498	20240417	112600	1343620	11610	11610	11610	11610	2
499	20240417	112500	1320400	11540	11540	11540	11540	2
500	20240417	112400	1297320	11550	11550	11550	11550	2
501	20240417	112300	1274220	11560	11560	11560	11560	0
502	20240417	112200	1274220	11560	11560	11560	11560	0
503	20240417	112100	1274220	11560	11560	11560	11560	0
504	20240417	112000	1274220	11560	11560	11560	11560	0
505	20240417	111900	1274220	11560	11590	11590	11560	4
506	20240417	111800	1227920	11590	11590	11590	11590	0
507	20240417	111700	1227920	11590	11590	11590	11590	0
508	20240417	111600	1227920	11590	11590	11590	11590	0
509	20240417	111500	1227920	11590	11590	11590	11590	0
510	20240417	111400	1227920	11590	11590	11590	11590	0
511	20240417	111300	1227920	11590	11590	11590	11590	0
512	20240417	111200	1227920	11590	11590	11590	11590	0
513	20240417	111100	1227920	11590	11590	11590	11590	0
514	20240417	111000	1227920	11590	11590	11590	11590	0
515	20240417	110900	1227920	11590	11590	11590	11590	0
516	20240417	110800	1227920	11590	11590	11590	11590	0
517	20240417	110700	1227920	11590	11590	11590	11590	2
518	20240417	110600	1204740	11590	11590	11590	11590	0
519	20240417	110500	1204740	11590	11590	11590	11590	0
520	20240417	110400	1204740	11590	11590	11590	11590	0
521	20240417	110300	1204740	11590	11600	11600	11590	6
522	20240417	110200	1135180	11540	11540	11540	11540	0
523	20240417	110100	1135180	11540	11540	11540	11540	2
524	20240417	110000	1112100	11550	11590	11590	11550	10
525	20240417	105900	996400	11600	11600	11600	11600	2
526	20240417	105800	973200	11610	11610	11610	11610	2
527	20240417	105700	949980	11530	11530	11530	11530	1
528	20240417	105600	938450	11540	11540	11540	11540	0
529	20240417	105500	938450	11540	11540	11540	11540	0
530	20240417	105400	938450	11540	11540	11540	11540	0
531	20240417	105300	938450	11540	11540	11540	11540	0
532	20240417	105200	938450	11540	11540	11540	11540	0
533	20240417	105100	938450	11540	11540	11540	11540	0
534	20240417	105000	938450	11540	11540	11540	11540	0
535	20240417	104900	938450	11540	11540	11540	11540	0
536	20240417	104800	938450	11540	11540	11540	11540	0
537	20240417	104700	938450	11540	11540	11540	11540	0
538	20240417	104600	938450	11540	11540	11540	11540	1
539	20240417	104500	926910	11540	11540	11540	11540	0
540	20240417	104400	926910	11540	11540	11540	11540	0
541	20240417	104300	926910	11540	11540	11540	11540	0
542	20240417	104200	926910	11540	11540	11540	11540	0
543	20240417	104100	926910	11540	11550	11550	11540	4
544	20240417	104000	880730	11560	11560	11560	11560	4
545	20240417	103900	834490	11570	11570	11570	11570	0
546	20240417	103800	834490	11570	11570	11610	11570	15
547	20240417	103700	660660	11570	11610	11610	11570	17
548	20240417	103600	463610	11570	11570	11610	11570	20
549	20240417	103500	232050	11570	11570	11570	11570	1
550	20240417	103400	220480	11610	11610	11610	11610	0
551	20240417	103300	220480	11610	11610	11610	11610	0
552	20240417	103200	220480	11610	11610	11610	11610	0
553	20240417	103100	220480	11610	11610	11610	11610	1
554	20240417	103000	208870	11610	11610	11610	11610	1
555	20240417	102900	197260	11590	11590	11590	11590	0
556	20240417	102800	197260	11590	11590	11590	11590	0
557	20240417	102700	197260	11590	11590	11590	11590	0
558	20240417	102600	197260	11590	11590	11590	11590	0
559	20240417	102500	197260	11590	11590	11590	11590	2
560	20240417	102400	174080	11610	11610	11610	11610	0
561	20240417	102300	174080	11610	11610	11610	11610	0
562	20240417	102200	174080	11610	11610	11610	11610	0
563	20240417	102100	174080	11610	11610	11610	11610	0
564	20240417	102000	174080	11610	11610	11610	11610	0
565	20240417	101900	174080	11610	11610	11610	11610	0
566	20240417	101800	174080	11610	11610	11610	11610	0
567	20240417	101700	174080	11610	11610	11610	11610	1
568	20240417	101600	162470	11610	11610	11610	11610	0
569	20240417	101500	162470	11610	11610	11610	11610	0
570	20240417	101400	162470	11610	11610	11610	11610	0
571	20240417	101300	162470	11610	11610	11610	11610	0
572	20240417	101200	162470	11610	11610	11610	11610	0
573	20240417	101100	162470	11610	11610	11610	11610	0
574	20240417	101000	162470	11610	11610	11610	11610	0
575	20240417	100900	162470	11610	11610	11610	11610	0
576	20240417	100800	162470	11610	11610	11610	11610	0
577	20240417	100700	162470	11610	11610	11610	11610	0
578	20240417	100600	162470	11610	11610	11610	11610	0
579	20240417	100500	162470	11610	11610	11610	11610	0
580	20240417	100400	162470	11610	11610	11610	11610	0
581	20240417	100300	162470	11610	11610	11610	11610	0
582	20240417	100200	162470	11610	11610	11610	11610	0
583	20240417	100100	162470	11610	11610	11610	11610	0
584	20240417	100000	162470	11610	11610	11610	11610	0
585	20240417	095900	162470	11610	11610	11610	11610	0
586	20240417	095800	162470	11610	11610	11610	11610	0
587	20240417	095700	162470	11610	11610	11610	11610	0
588	20240417	095600	162470	11610	11610	11610	11610	0
589	20240417	095500	162470	11610	11610	11610	11610	0
590	20240417	095400	162470	11610	11610	11610	11610	0
591	20240417	095300	162470	11610	11610	11610	11610	0
592	20240417	095200	162470	11610	11610	11610	11610	0
593	20240417	095100	162470	11610	11610	11610	11610	0
594	20240417	095000	162470	11610	11610	11610	11610	0
595	20240417	094900	162470	11610	11610	11610	11610	0
596	20240417	094800	162470	11610	11610	11610	11610	0
597	20240417	094700	162470	11610	11610	11610	11610	0
598	20240417	094600	162470	11610	11610	11610	11610	0
599	20240417	094500	162470	11610	11610	11610	11610	0
600	20240417	094400	162470	11610	11610	11610	11610	0
601	20240417	094300	162470	11610	11610	11610	11610	0
602	20240417	094200	162470	11610	11610	11610	11610	0
603	20240417	094100	162470	11610	11610	11610	11610	0
604	20240417	094000	162470	11610	11610	11610	11610	0
605	20240417	093900	162470	11610	11610	11610	11610	0
606	20240417	093800	162470	11610	11610	11610	11610	0
607	20240417	093700	162470	11610	11610	11610	11610	0
608	20240417	093600	162470	11610	11610	11610	11610	0
609	20240417	093500	162470	11610	11610	11610	11610	0
610	20240417	093400	162470	11610	11610	11610	11610	7
611	20240417	093300	81200	11600	11600	11600	11600	0
612	20240417	093200	81200	11600	11600	11600	11600	0
613	20240417	093100	81200	11600	11600	11600	11600	0
614	20240417	093000	81200	11600	11600	11600	11600	0
615	20240417	092900	81200	11600	11600	11600	11600	0
616	20240417	092800	81200	11600	11600	11600	11600	0
617	20240417	092700	81200	11600	11600	11600	11600	0
618	20240417	092600	81200	11600	11600	11600	11600	0
619	20240417	092500	81200	11600	11600	11600	11600	0
620	20240417	092400	81200	11600	11600	11600	11600	0
621	20240417	092300	81200	11600	11600	11600	11600	0
622	20240417	092200	81200	11600	11600	11600	11600	2
623	20240417	092100	58000	11600	11600	11600	11600	0
624	20240417	092000	58000	11600	11600	11600	11600	0
625	20240417	091900	58000	11600	11600	11600	11600	2
626	20240417	091800	34800	11600	11600	11600	11600	0
627	20240417	091700	34800	11600	11600	11600	11600	0
628	20240417	091600	34800	11600	11600	11600	11600	0
629	20240417	091500	34800	11600	11600	11600	11600	1
630	20240417	091400	23200	11610	11610	11610	11610	0
631	20240417	091300	23200	11610	11610	11610	11610	0
632	20240417	091200	23200	11610	11610	11610	11610	0
633	20240417	091100	23200	11610	11610	11610	11610	0
634	20240417	091000	23200	11610	11610	11610	11610	0
635	20240417	090900	23200	11610	11610	11610	11610	0
636	20240417	090800	23200	11610	11610	11610	11610	0
637	20240417	090700	23200	11610	11590	11610	11590	2
638	20240417	090600	0	11610	11610	11610	11610	0
639	20240417	090500	0	11610	11610	11610	11610	0
640	20240417	090400	0	11610	11610	11610	11610	0
641	20240417	090300	0	11610	11610	11610	11610	0
642	20240417	090200	0	11610	11610	11610	11610	0
643	20240417	090100	0	11610	11610	11610	11610	0
644	20240417	090000	0	11610	11610	11610	11610	0