KissMeData/089850/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	194500	214068250	8670	8670	8670	8670	228
3	20240417	194400	214068250	8670	8670	8670	8670	0
4	20240417	194300	214068250	8670	8670	8670	8670	0
5	20240417	194200	214068250	8670	8670	8670	8670	0
6	20240417	194100	214068250	8670	8670	8670	8670	0
7	20240417	194000	214068250	8670	8670	8670	8670	0
8	20240417	193900	214068250	8670	8670	8670	8670	0
9	20240417	193800	214068250	8670	8670	8670	8670	0
10	20240417	193700	214068250	8670	8670	8670	8670	0
11	20240417	193600	214068250	8670	8670	8670	8670	0
12	20240417	193500	214068250	8670	8670	8670	8670	0
13	20240417	193400	214068250	8670	8670	8670	8670	0
14	20240417	193300	214068250	8670	8670	8670	8670	0
15	20240417	193200	214068250	8670	8670	8670	8670	0
16	20240417	193100	214068250	8670	8670	8670	8670	0
17	20240417	193000	214068250	8670	8670	8670	8670	0
18	20240417	192900	214068250	8670	8670	8670	8670	0
19	20240417	192800	214068250	8670	8670	8670	8670	0
20	20240417	192700	214068250	8670	8670	8670	8670	0
21	20240417	192600	214068250	8670	8670	8670	8670	0
22	20240417	192500	214068250	8670	8670	8670	8670	0
23	20240417	192400	214068250	8670	8670	8670	8670	0
24	20240417	192300	214068250	8670	8670	8670	8670	0
25	20240417	192200	214068250	8670	8670	8670	8670	0
26	20240417	192100	214068250	8670	8670	8670	8670	0
27	20240417	192000	214068250	8670	8670	8670	8670	0
28	20240417	191900	214068250	8670	8670	8670	8670	0
29	20240417	191800	214068250	8670	8670	8670	8670	0
30	20240417	191700	214068250	8670	8670	8670	8670	0
31	20240417	191600	214068250	8670	8670	8670	8670	0
32	20240417	191500	214068250	8670	8670	8670	8670	228
33	20240417	191400	214068250	8670	8670	8670	8670	0
34	20240417	191300	214068250	8670	8670	8670	8670	0
35	20240417	191200	214068250	8670	8670	8670	8670	0
36	20240417	191100	214068250	8670	8670	8670	8670	0
37	20240417	191000	214068250	8670	8670	8670	8670	0
38	20240417	190900	214068250	8670	8670	8670	8670	0
39	20240417	190800	214068250	8670	8670	8670	8670	0
40	20240417	190700	214068250	8670	8670	8670	8670	0
41	20240417	190600	214068250	8670	8670	8670	8670	0
42	20240417	190500	214068250	8670	8670	8670	8670	0
43	20240417	190400	214068250	8670	8670	8670	8670	0
44	20240417	190300	214068250	8670	8670	8670	8670	0
45	20240417	190200	214068250	8670	8670	8670	8670	0
46	20240417	190100	214068250	8670	8670	8670	8670	0
47	20240417	190000	214068250	8670	8670	8670	8670	0
48	20240417	185900	214068250	8670	8670	8670	8670	0
49	20240417	185800	214068250	8670	8670	8670	8670	0
50	20240417	185700	214068250	8670	8670	8670	8670	0
51	20240417	185600	214068250	8670	8670	8670	8670	0
52	20240417	185500	214068250	8670	8670	8670	8670	0
53	20240417	185400	214068250	8670	8670	8670	8670	0
54	20240417	185300	214068250	8670	8670	8670	8670	0
55	20240417	185200	214068250	8670	8670	8670	8670	0
56	20240417	185100	214068250	8670	8670	8670	8670	0
57	20240417	185000	214068250	8670	8670	8670	8670	0
58	20240417	184900	214068250	8670	8670	8670	8670	0
59	20240417	184800	214068250	8670	8670	8670	8670	0
60	20240417	184700	214068250	8670	8670	8670	8670	0
61	20240417	184600	214068250	8670	8670	8670	8670	0
62	20240417	184500	214068250	8670	8670	8670	8670	228
63	20240417	184400	214068250	8670	8670	8670	8670	0
64	20240417	184300	214068250	8670	8670	8670	8670	0
65	20240417	184200	214068250	8670	8670	8670	8670	0
66	20240417	184100	214068250	8670	8670	8670	8670	0
67	20240417	184000	214068250	8670	8670	8670	8670	0
68	20240417	183900	214068250	8670	8670	8670	8670	0
69	20240417	183800	214068250	8670	8670	8670	8670	0
70	20240417	183700	214068250	8670	8670	8670	8670	0
71	20240417	183600	214068250	8670	8670	8670	8670	0
72	20240417	183500	214068250	8670	8670	8670	8670	0
73	20240417	183400	214068250	8670	8670	8670	8670	0
74	20240417	183300	214068250	8670	8670	8670	8670	0
75	20240417	183200	214068250	8670	8670	8670	8670	0
76	20240417	183100	214068250	8670	8670	8670	8670	0
77	20240417	183000	214068250	8670	8670	8670	8670	0
78	20240417	182900	214068250	8670	8670	8670	8670	0
79	20240417	182800	214068250	8670	8670	8670	8670	0
80	20240417	182700	214068250	8670	8670	8670	8670	0
81	20240417	182600	214068250	8670	8670	8670	8670	0
82	20240417	182500	214068250	8670	8670	8670	8670	0
83	20240417	182400	214068250	8670	8670	8670	8670	0
84	20240417	182300	214068250	8670	8670	8670	8670	0
85	20240417	182200	214068250	8670	8670	8670	8670	0
86	20240417	182100	214068250	8670	8670	8670	8670	0
87	20240417	182000	214068250	8670	8670	8670	8670	0
88	20240417	181900	214068250	8670	8670	8670	8670	0
89	20240417	181800	214068250	8670	8670	8670	8670	0
90	20240417	181700	214068250	8670	8670	8670	8670	0
91	20240417	181600	214068250	8670	8670	8670	8670	0
92	20240417	181500	214068250	8670	8670	8670	8670	228
93	20240417	181400	214068250	8670	8670	8670	8670	0
94	20240417	181300	214068250	8670	8670	8670	8670	0
95	20240417	181200	214068250	8670	8670	8670	8670	0
96	20240417	181100	214068250	8670	8670	8670	8670	0
97	20240417	181000	214068250	8670	8670	8670	8670	0
98	20240417	180900	214068250	8670	8670	8670	8670	0
99	20240417	180800	214068250	8670	8670	8670	8670	0
100	20240417	180700	214068250	8670	8670	8670	8670	0
101	20240417	180600	214068250	8670	8670	8670	8670	0
102	20240417	180500	214068250	8670	8670	8670	8670	0
103	20240417	180400	214068250	8670	8670	8670	8670	0
104	20240417	180300	214068250	8670	8670	8670	8670	0
105	20240417	180200	214068250	8670	8670	8670	8670	0
106	20240417	180100	214068250	8670	8670	8670	8670	0
107	20240417	180000	214068250	8670	8670	8670	8670	0
108	20240417	175900	214068250	8670	8670	8670	8670	0
109	20240417	175800	214068250	8670	8670	8670	8670	0
110	20240417	175700	214068250	8670	8670	8670	8670	0
111	20240417	175600	214068250	8670	8670	8670	8670	0
112	20240417	175500	214068250	8670	8670	8670	8670	0
113	20240417	175400	214068250	8670	8670	8670	8670	0
114	20240417	175300	214068250	8670	8670	8670	8670	0
115	20240417	175200	214068250	8670	8670	8670	8670	0
116	20240417	175100	214068250	8670	8670	8670	8670	0
117	20240417	175000	214068250	8670	8670	8670	8670	0
118	20240417	174900	214068250	8670	8670	8670	8670	0
119	20240417	174800	214068250	8670	8670	8670	8670	0
120	20240417	174700	214068250	8670	8670	8670	8670	0
121	20240417	174600	214068250	8670	8670	8670	8670	0
122	20240417	174500	214068250	8670	8670	8670	8670	228
123	20240417	174400	214068250	8670	8670	8670	8670	0
124	20240417	174300	214068250	8670	8670	8670	8670	0
125	20240417	174200	214068250	8670	8670	8670	8670	0
126	20240417	174100	214068250	8670	8670	8670	8670	0
127	20240417	174000	214068250	8670	8670	8670	8670	0
128	20240417	173900	214068250	8670	8670	8670	8670	0
129	20240417	173800	214068250	8670	8670	8670	8670	0
130	20240417	173700	214068250	8670	8670	8670	8670	0
131	20240417	173600	214068250	8670	8670	8670	8670	0
132	20240417	173500	214068250	8670	8670	8670	8670	0
133	20240417	173400	214068250	8670	8670	8670	8670	0
134	20240417	173300	214068250	8670	8670	8670	8670	0
135	20240417	173200	214068250	8670	8670	8670	8670	0
136	20240417	173100	214068250	8670	8670	8670	8670	0
137	20240417	173000	214068250	8670	8670	8670	8670	0
138	20240417	172900	214068250	8670	8670	8670	8670	0
139	20240417	172800	214068250	8670	8670	8670	8670	0
140	20240417	172700	214068250	8670	8670	8670	8670	0
141	20240417	172600	214068250	8670	8670	8670	8670	0
142	20240417	172500	214068250	8670	8670	8670	8670	0
143	20240417	172400	214068250	8670	8670	8670	8670	0
144	20240417	172300	214068250	8670	8670	8670	8670	0
145	20240417	172200	214068250	8670	8670	8670	8670	0
146	20240417	172100	214068250	8670	8670	8670	8670	0
147	20240417	172000	214068250	8670	8670	8670	8670	0
148	20240417	171900	214068250	8670	8670	8670	8670	0
149	20240417	171800	214068250	8670	8670	8670	8670	0
150	20240417	171700	214068250	8670	8670	8670	8670	0
151	20240417	171600	214068250	8670	8670	8670	8670	0
152	20240417	171500	214068250	8670	8670	8670	8670	228
153	20240417	171400	214068250	8670	8670	8670	8670	0
154	20240417	171300	214068250	8670	8670	8670	8670	0
155	20240417	171200	214068250	8670	8670	8670	8670	0
156	20240417	171100	214068250	8670	8670	8670	8670	0
157	20240417	171000	214068250	8670	8670	8670	8670	0
158	20240417	170900	214068250	8670	8670	8670	8670	0
159	20240417	170800	214068250	8670	8670	8670	8670	0
160	20240417	170700	214068250	8670	8670	8670	8670	0
161	20240417	170600	214068250	8670	8670	8670	8670	0
162	20240417	170500	214068250	8670	8670	8670	8670	0
163	20240417	170400	214068250	8670	8670	8670	8670	0
164	20240417	170300	214068250	8670	8670	8670	8670	0
165	20240417	170200	214068250	8670	8670	8670	8670	0
166	20240417	170100	214068250	8670	8670	8670	8670	0
167	20240417	170000	214068250	8670	8670	8670	8670	0
168	20240417	165900	214068250	8670	8670	8670	8670	0
169	20240417	165800	214068250	8670	8670	8670	8670	0
170	20240417	165700	214068250	8670	8670	8670	8670	0
171	20240417	165600	214068250	8670	8670	8670	8670	0
172	20240417	165500	214068250	8670	8670	8670	8670	0
173	20240417	165400	214068250	8670	8670	8670	8670	0
174	20240417	165300	214068250	8670	8670	8670	8670	0
175	20240417	165200	214068250	8670	8670	8670	8670	0
176	20240417	165100	214068250	8670	8670	8670	8670	0
177	20240417	165000	214068250	8670	8670	8670	8670	0
178	20240417	164900	214068250	8670	8670	8670	8670	0
179	20240417	164800	214068250	8670	8670	8670	8670	0
180	20240417	164700	214068250	8670	8670	8670	8670	0
181	20240417	164600	214068250	8670	8670	8670	8670	0
182	20240417	164500	214068250	8670	8670	8670	8670	228
183	20240417	164400	214068250	8670	8670	8670	8670	0
184	20240417	164300	214068250	8670	8670	8670	8670	0
185	20240417	164200	214068250	8670	8670	8670	8670	0
186	20240417	164100	214068250	8670	8670	8670	8670	0
187	20240417	164000	214068250	8670	8670	8670	8670	0
188	20240417	163900	214068250	8670	8670	8670	8670	0
189	20240417	163800	214068250	8670	8670	8670	8670	0
190	20240417	163700	214068250	8670	8670	8670	8670	0
191	20240417	163600	214068250	8670	8670	8670	8670	0
192	20240417	163500	214068250	8670	8670	8670	8670	0
193	20240417	163400	214068250	8670	8670	8670	8670	0
194	20240417	163300	214068250	8670	8670	8670	8670	0
195	20240417	163200	214068250	8670	8670	8670	8670	0
196	20240417	163100	214068250	8670	8670	8670	8670	0
197	20240417	163000	214068250	8670	8670	8670	8670	0
198	20240417	162900	214068250	8670	8670	8670	8670	0
199	20240417	162800	214068250	8670	8670	8670	8670	0
200	20240417	162700	214068250	8670	8670	8670	8670	0
201	20240417	162600	214068250	8670	8670	8670	8670	0
202	20240417	162500	214068250	8670	8670	8670	8670	0
203	20240417	162400	214068250	8670	8670	8670	8670	0
204	20240417	162300	214068250	8670	8670	8670	8670	0
205	20240417	162200	214068250	8670	8670	8670	8670	0
206	20240417	162100	214068250	8670	8670	8670	8670	0
207	20240417	162000	214068250	8670	8670	8670	8670	0
208	20240417	161900	214068250	8670	8670	8670	8670	0
209	20240417	161800	214068250	8670	8670	8670	8670	0
210	20240417	161700	214068250	8670	8670	8670	8670	0
211	20240417	161600	214068250	8670	8670	8670	8670	0
212	20240417	161500	214068250	8670	8670	8670	8670	228
213	20240417	161400	214068250	8670	8670	8670	8670	0
214	20240417	161300	214068250	8670	8670	8670	8670	0
215	20240417	161200	214068250	8670	8670	8670	8670	0
216	20240417	161100	214068250	8670	8670	8670	8670	0
217	20240417	161000	214068250	8670	8670	8670	8670	0
218	20240417	160900	214068250	8670	8670	8670	8670	0
219	20240417	160800	214068250	8670	8670	8670	8670	0
220	20240417	160700	214068250	8670	8670	8670	8670	0
221	20240417	160600	214068250	8670	8670	8670	8670	0
222	20240417	160500	214068250	8670	8670	8670	8670	0
223	20240417	160400	214068250	8670	8670	8670	8670	0
224	20240417	160300	214068250	8670	8670	8670	8670	0
225	20240417	160200	214068250	8670	8670	8670	8670	0
226	20240417	160100	214068250	8670	8670	8670	8670	0
227	20240417	160000	214068250	8670	8670	8670	8670	0
228	20240417	155900	214068250	8670	8670	8670	8670	0
229	20240417	155800	214068250	8670	8670	8670	8670	0
230	20240417	155700	214068250	8670	8670	8670	8670	0
231	20240417	155600	214068250	8670	8670	8670	8670	0
232	20240417	155500	214068250	8670	8670	8670	8670	0
233	20240417	155400	214068250	8670	8670	8670	8670	0
234	20240417	155300	214068250	8670	8670	8670	8670	0
235	20240417	155200	214068250	8670	8670	8670	8670	0
236	20240417	155100	214068250	8670	8670	8670	8670	0
237	20240417	155000	214068250	8670	8670	8670	8670	0
238	20240417	154900	214068250	8670	8670	8670	8670	0
239	20240417	154800	214068250	8670	8670	8670	8670	0
240	20240417	154700	214068250	8670	8670	8670	8670	0
241	20240417	154600	214068250	8670	8670	8670	8670	0
242	20240417	154500	214068250	8670	8670	8670	8670	228
243	20240417	154400	214068250	8670	8670	8670	8670	0
244	20240417	154300	214068250	8670	8670	8670	8670	0
245	20240417	154200	214068250	8670	8670	8670	8670	0
246	20240417	154100	214068250	8670	8670	8670	8670	0
247	20240417	154000	214068250	8670	8670	8670	8670	0
248	20240417	153900	214068250	8670	8670	8670	8670	0
249	20240417	153800	214068250	8670	8670	8670	8670	0
250	20240417	153700	214068250	8670	8670	8670	8670	0
251	20240417	153600	214068250	8670	8670	8670	8670	0
252	20240417	153500	214068250	8670	8670	8670	8670	0
253	20240417	153400	214068250	8670	8670	8670	8670	0
254	20240417	153300	214068250	8670	8670	8670	8670	0
255	20240417	153200	214068250	8670	8670	8670	8670	0
256	20240417	153100	214068250	8670	8670	8670	8670	0
257	20240417	153000	214068250	8670	8670	8670	8670	228
258	20240417	152900	212091490	8710	8710	8710	8710	0
259	20240417	152800	212091490	8710	8710	8710	8710	0
260	20240417	152700	212091490	8710	8710	8710	8710	0
261	20240417	152600	212091490	8710	8710	8710	8710	0
262	20240417	152500	212091490	8710	8710	8710	8710	0
263	20240417	152400	212091490	8710	8710	8710	8710	0
264	20240417	152300	212091490	8710	8710	8710	8710	0
265	20240417	152200	212091490	8710	8710	8710	8710	0
266	20240417	152100	212091490	8710	8710	8710	8710	0
267	20240417	152000	212091490	8710	8710	8710	8710	0
268	20240417	151900	212091490	8710	8690	8710	8670	103
269	20240417	151800	211196910	8690	8690	8690	8690	14
270	20240417	151700	211075250	8690	8690	8690	8690	5
271	20240417	151600	211031800	8700	8700	8700	8700	13
272	20240417	151500	210918700	8700	8700	8700	8700	29
273	20240417	151400	210666400	8700	8700	8700	8700	4
274	20240417	151300	210631600	8700	8700	8700	8700	6
275	20240417	151200	210579400	8700	8700	8700	8700	2
276	20240417	151100	210562000	8700	8700	8700	8700	6
277	20240417	151000	210509800	8700	8700	8700	8700	7
278	20240417	150900	210448900	8700	8700	8700	8700	3
279	20240417	150800	210422800	8700	8700	8700	8700	4
280	20240417	150700	210388000	8700	8700	8700	8700	4
281	20240417	150600	210353200	8700	8700	8700	8700	0
282	20240417	150500	210353200	8700	8700	8700	8700	3
283	20240417	150400	210327100	8710	8710	8710	8710	0
284	20240417	150300	210327100	8710	8710	8710	8710	0
285	20240417	150200	210327100	8710	8710	8710	8710	0
286	20240417	150100	210327100	8710	8710	8710	8710	0
287	20240417	150000	210327100	8710	8710	8710	8710	0
288	20240417	145900	210327100	8710	8710	8710	8710	0
289	20240417	145800	210327100	8710	8710	8710	8710	5
290	20240417	145700	210283550	8710	8710	8710	8710	0
291	20240417	145600	210283550	8710	8710	8710	8710	10
292	20240417	145500	210196450	8700	8710	8710	8700	60
293	20240417	145400	209674320	8710	8710	8710	8710	20
294	20240417	145300	209500120	8730	8730	8730	8730	1
295	20240417	145200	209491390	8750	8750	8750	8750	0
296	20240417	145100	209491390	8750	8750	8750	8750	0
297	20240417	145000	209491390	8750	8750	8750	8750	0
298	20240417	144900	209491390	8750	8750	8750	8750	0
299	20240417	144800	209491390	8750	8750	8750	8750	1
300	20240417	144700	209482640	8720	8720	8720	8720	0
301	20240417	144600	209482640	8720	8720	8730	8720	22
302	20240417	144500	209290790	8720	8720	8720	8720	0
303	20240417	144400	209290790	8720	8720	8720	8720	4
304	20240417	144300	209255910	8710	8710	8710	8710	0
305	20240417	144200	209255910	8710	8710	8710	8710	0
306	20240417	144100	209255910	8710	8710	8710	8710	0
307	20240417	144000	209255910	8710	8710	8710	8710	0
308	20240417	143900	209255910	8710	8710	8710	8710	0
309	20240417	143800	209255910	8710	8710	8710	8710	0
310	20240417	143700	209255910	8710	8710	8710	8710	10
311	20240417	143600	209168810	8710	8710	8710	8710	0
312	20240417	143500	209168810	8710	8710	8710	8710	0
313	20240417	143400	209168810	8710	8700	8710	8700	219
314	20240417	143300	207263480	8700	8690	8700	8690	23
315	20240417	143200	207063580	8700	8720	8720	8690	424
316	20240417	143100	203369580	8750	8750	8750	8750	0
317	20240417	143000	203369580	8750	8750	8750	8750	0
318	20240417	142900	203369580	8750	8750	8750	8730	892
319	20240417	142800	195564740	8750	8750	8750	8750	0
320	20240417	142700	195564740	8750	8750	8750	8750	3
321	20240417	142600	195538490	8750	8750	8750	8750	4
322	20240417	142500	195503490	8750	8750	8750	8750	0
323	20240417	142400	195503490	8750	8750	8750	8750	3
324	20240417	142300	195477240	8750	8750	8750	8750	3
325	20240417	142200	195450990	8750	8750	8750	8750	4
326	20240417	142100	195415990	8750	8750	8750	8750	0
327	20240417	142000	195415990	8750	8750	8750	8750	4
328	20240417	141900	195380990	8760	8760	8760	8760	0
329	20240417	141800	195380990	8760	8760	8760	8760	0
330	20240417	141700	195380990	8760	8760	8760	8760	0
331	20240417	141600	195380990	8760	8760	8760	8760	0
332	20240417	141500	195380990	8760	8760	8760	8760	0
333	20240417	141400	195380990	8760	8760	8760	8760	0
334	20240417	141300	195380990	8760	8760	8760	8760	0
335	20240417	141200	195380990	8760	8760	8760	8760	2
336	20240417	141100	195363470	8750	8750	8750	8750	0
337	20240417	141000	195363470	8750	8750	8750	8750	0
338	20240417	140900	195363470	8750	8750	8750	8750	0
339	20240417	140800	195363470	8750	8760	8760	8750	112
340	20240417	140700	194383260	8760	8760	8760	8760	0
341	20240417	140600	194383260	8760	8760	8760	8760	11
342	20240417	140500	194286900	8760	8760	8760	8760	25
343	20240417	140400	194067900	8760	8760	8760	8760	0
344	20240417	140300	194067900	8760	8760	8760	8760	0
345	20240417	140200	194067900	8760	8760	8760	8760	0
346	20240417	140100	194067900	8760	8760	8760	8760	100
347	20240417	140000	193191900	8760	8760	8760	8760	211
348	20240417	135900	191343540	8750	8750	8750	8750	0
349	20240417	135800	191343540	8750	8750	8750	8750	6
350	20240417	135700	191291040	8760	8760	8760	8760	0
351	20240417	135600	191291040	8760	8760	8760	8760	0
352	20240417	135500	191291040	8760	8760	8760	8760	30
353	20240417	135400	191028240	8760	8760	8760	8760	0
354	20240417	135300	191028240	8760	8760	8760	8760	0
355	20240417	135200	191028240	8760	8760	8760	8760	0
356	20240417	135100	191028240	8760	8760	8760	8760	0
357	20240417	135000	191028240	8760	8760	8760	8760	0
358	20240417	134900	191028240	8760	8760	8760	8760	0
359	20240417	134800	191028240	8760	8760	8760	8760	10
360	20240417	134700	190940640	8730	8730	8730	8730	0
361	20240417	134600	190940640	8730	8730	8730	8730	0
362	20240417	134500	190940640	8730	8730	8730	8730	0
363	20240417	134400	190940640	8730	8730	8730	8730	10
364	20240417	134300	190853340	8730	8730	8730	8730	0
365	20240417	134200	190853340	8730	8730	8730	8730	0
366	20240417	134100	190853340	8730	8730	8730	8730	0
367	20240417	134000	190853340	8730	8730	8730	8730	0
368	20240417	133900	190853340	8730	8720	8730	8720	101
369	20240417	133800	189972610	8720	8720	8720	8720	0
370	20240417	133700	189972610	8720	8720	8720	8720	0
371	20240417	133600	189972610	8720	8680	8720	8680	655
372	20240417	133500	184277420	8690	8690	8690	8690	0
373	20240417	133400	184277420	8690	8690	8690	8690	0
374	20240417	133300	184277420	8690	8690	8690	8690	0
375	20240417	133200	184277420	8690	8690	8690	8690	0
376	20240417	133100	184277420	8690	8690	8690	8690	0
377	20240417	133000	184277420	8690	8690	8690	8690	0
378	20240417	132900	184277420	8690	8690	8690	8690	8
379	20240417	132800	184207900	8690	8690	8690	8690	0
380	20240417	132700	184207900	8690	8690	8690	8690	0
381	20240417	132600	184207900	8690	8690	8690	8690	0
382	20240417	132500	184207900	8690	8690	8690	8690	0
383	20240417	132400	184207900	8690	8690	8690	8690	0
384	20240417	132300	184207900	8690	8690	8690	8690	10
385	20240417	132200	184121000	8680	8680	8680	8680	0
386	20240417	132100	184121000	8680	8670	8680	8670	20
387	20240417	132000	183947420	8670	8670	8670	8670	4
388	20240417	131900	183912740	8670	8670	8670	8670	12
389	20240417	131800	183808700	8690	8690	8690	8690	1
390	20240417	131700	183800010	8670	8670	8670	8670	0
391	20240417	131600	183800010	8670	8670	8670	8670	0
392	20240417	131500	183800010	8670	8670	8670	8670	1
393	20240417	131400	183791340	8670	8660	8670	8660	3
394	20240417	131300	183765350	8660	8660	8660	8660	2
395	20240417	131200	183748030	8660	8660	8660	8660	1
396	20240417	131100	183739370	8660	8660	8660	8660	1
397	20240417	131000	183730710	8660	8660	8660	8660	0
398	20240417	130900	183730710	8660	8660	8690	8660	3
399	20240417	130800	183704700	8660	8660	8660	8660	0
400	20240417	130700	183704700	8660	8660	8660	8660	0
401	20240417	130600	183704700	8660	8660	8660	8660	0
402	20240417	130500	183704700	8660	8660	8660	8660	0
403	20240417	130400	183704700	8660	8660	8660	8660	1
404	20240417	130300	183696040	8660	8680	8700	8660	1208
405	20240417	130200	173199100	8660	8660	8660	8660	5
406	20240417	130100	173155800	8660	8660	8660	8660	1
407	20240417	130000	173147140	8660	8660	8660	8660	0
408	20240417	125900	173147140	8660	8660	8660	8660	3
409	20240417	125800	173121160	8660	8670	8670	8660	67
410	20240417	125700	172540770	8670	8670	8670	8670	3
411	20240417	125600	172514760	8670	8670	8670	8670	3
412	20240417	125500	172488750	8680	8680	8680	8680	1
413	20240417	125400	172480070	8670	8670	8670	8670	3
414	20240417	125300	172454060	8670	8670	8670	8670	1
415	20240417	125200	172445390	8670	8670	8670	8670	2
416	20240417	125100	172428050	8670	8670	8670	8670	2
417	20240417	125000	172410710	8670	8670	8670	8670	0
418	20240417	124900	172410710	8670	8670	8670	8670	0
419	20240417	124800	172410710	8670	8670	8670	8670	0
420	20240417	124700	172410710	8670	8670	8670	8670	2
421	20240417	124600	172393370	8670	8670	8670	8670	10
422	20240417	124500	172306670	8670	8680	8680	8670	2
423	20240417	124400	172289320	8670	8670	8670	8670	1
424	20240417	124300	172280650	8670	8670	8670	8670	5
425	20240417	124200	172237300	8670	8670	8670	8670	3
426	20240417	124100	172211290	8670	8680	8680	8670	37
427	20240417	124000	171890150	8670	8670	8670	8670	0
428	20240417	123900	171890150	8670	8670	8670	8670	0
429	20240417	123800	171890150	8670	8670	8670	8670	0
430	20240417	123700	171890150	8670	8670	8670	8670	1
431	20240417	123600	171881480	8670	8670	8670	8670	2
432	20240417	123500	171864140	8670	8670	8670	8670	51
433	20240417	123400	171421970	8670	8670	8670	8670	1
434	20240417	123300	171413300	8670	8660	8670	8660	107
435	20240417	123200	170485690	8670	8670	8670	8670	36
436	20240417	123100	170173570	8670	8670	8670	8670	0
437	20240417	123000	170173570	8670	8670	8670	8670	1
438	20240417	122900	170164900	8660	8660	8660	8660	1
439	20240417	122800	170156240	8660	8660	8660	8660	1
440	20240417	122700	170147580	8660	8660	8670	8660	11
441	20240417	122600	170052230	8660	8660	8670	8660	3
442	20240417	122500	170026240	8660	8660	8660	8660	0
443	20240417	122400	170026240	8660	8660	8660	8660	2
444	20240417	122300	170008920	8660	8660	8660	8660	1
445	20240417	122200	170000260	8660	8660	8660	8660	1
446	20240417	122100	169991600	8660	8660	8660	8660	1
447	20240417	122000	169982940	8660	8660	8660	8660	1
448	20240417	121900	169974280	8660	8660	8660	8660	2
449	20240417	121800	169956960	8660	8660	8660	8660	1
450	20240417	121700	169948300	8650	8650	8650	8650	0
451	20240417	121600	169948300	8650	8650	8650	8650	0
452	20240417	121500	169948300	8650	8650	8650	8650	2
453	20240417	121400	169931000	8650	8650	8650	8650	6
454	20240417	121300	169879100	8650	8670	8670	8650	9
455	20240417	121200	169801130	8640	8640	8640	8640	1
456	20240417	121100	169792490	8640	8640	8670	8640	17
457	20240417	121000	169645400	8640	8640	8640	8640	11
458	20240417	120900	169550360	8640	8640	8640	8640	0
459	20240417	120800	169550360	8640	8640	8640	8640	51
460	20240417	120700	169109720	8640	8640	8640	8640	0
461	20240417	120600	169109720	8640	8640	8640	8640	0
462	20240417	120500	169109720	8640	8640	8640	8640	1
463	20240417	120400	169101080	8640	8640	8640	8640	0
464	20240417	120300	169101080	8640	8640	8640	8640	0
465	20240417	120200	169101080	8640	8640	8640	8640	1
466	20240417	120100	169092440	8650	8630	8650	8630	314
467	20240417	120000	166379300	8630	8630	8630	8630	1
468	20240417	115900	166370670	8640	8640	8640	8640	203
469	20240417	115800	164616750	8640	8640	8640	8640	0
470	20240417	115700	164616750	8640	8640	8640	8640	21
471	20240417	115600	164435310	8640	8640	8640	8640	5
472	20240417	115500	164392110	8640	8640	8640	8640	0
473	20240417	115400	164392110	8640	8640	8640	8640	0
474	20240417	115300	164392110	8640	8640	8640	8640	1
475	20240417	115200	164383470	8650	8630	8650	8630	561
476	20240417	115100	159533270	8630	8660	8660	8630	1811
477	20240417	115000	143870340	8680	8680	8680	8680	0
478	20240417	114900	143870340	8680	8680	8680	8680	3
479	20240417	114800	143844300	8650	8650	8650	8650	1
480	20240417	114700	143835650	8670	8670	8670	8670	13
481	20240417	114600	143722940	8670	8650	8670	8650	5
482	20240417	114500	143679610	8660	8660	8660	8660	202
483	20240417	114400	141930290	8650	8650	8650	8650	0
484	20240417	114300	141930290	8650	8650	8650	8650	1
485	20240417	114200	141921640	8650	8650	8650	8650	0
486	20240417	114100	141921640	8650	8650	8650	8650	1
487	20240417	114000	141912990	8670	8670	8670	8670	0
488	20240417	113900	141912990	8670	8660	8670	8660	220
489	20240417	113800	140007700	8650	8650	8650	8650	0
490	20240417	113700	140007700	8650	8650	8650	8650	8
491	20240417	113600	139938500	8650	8650	8650	8650	1
492	20240417	113500	139929850	8660	8650	8660	8650	265
493	20240417	113400	137635540	8650	8650	8650	8650	1
494	20240417	113300	137626890	8650	8650	8650	8650	0
495	20240417	113200	137626890	8650	8670	8670	8650	272
496	20240417	113100	135272560	8670	8670	8670	8670	1
497	20240417	113000	135263890	8680	8670	8680	8670	6
498	20240417	112900	135211830	8700	8700	8700	8700	0
499	20240417	112800	135211830	8700	8700	8700	8700	0
500	20240417	112700	135211830	8700	8700	8700	8700	0
501	20240417	112600	135211830	8700	8690	8700	8690	79
502	20240417	112500	134524540	8670	8670	8670	8670	13
503	20240417	112400	134411830	8670	8710	8710	8670	4829
504	20240417	112300	92384050	8710	8710	8710	8710	6
505	20240417	112200	92331790	8720	8720	8720	8720	1
506	20240417	112100	92323070	8710	8710	8710	8710	0
507	20240417	112000	92323070	8710	8710	8710	8710	0
508	20240417	111900	92323070	8710	8720	8720	8710	633
509	20240417	111800	86805950	8720	8710	8720	8710	8
510	20240417	111700	86736200	8710	8710	8710	8710	4
511	20240417	111600	86701360	8710	8710	8710	8710	0
512	20240417	111500	86701360	8710	8710	8710	8710	50
513	20240417	111400	86265860	8710	8710	8710	8710	6
514	20240417	111300	86213600	8710	8710	8710	8710	0
515	20240417	111200	86213600	8710	8710	8710	8710	16
516	20240417	111100	86074240	8720	8720	8720	8720	0
517	20240417	111000	86074240	8720	8720	8720	8720	110
518	20240417	110900	85115040	8720	8710	8720	8710	570
519	20240417	110800	80144650	8720	8720	8720	8720	0
520	20240417	110700	80144650	8720	8720	8720	8720	42
521	20240417	110600	79778410	8720	8720	8720	8720	3
522	20240417	110500	79752250	8720	8720	8720	8720	3
523	20240417	110400	79726090	8720	8720	8720	8720	4
524	20240417	110300	79691210	8720	8720	8730	8720	4
525	20240417	110200	79656320	8720	8720	8720	8720	2
526	20240417	110100	79638880	8740	8720	8740	8720	602
527	20240417	110000	74380620	8720	8720	8720	8720	32
528	20240417	105900	74101580	8730	8730	8730	8730	42
529	20240417	105800	73734920	8730	8730	8730	8730	0
530	20240417	105700	73734920	8730	8730	8730	8730	163
531	20240417	105600	72311930	8740	8730	8740	8730	11
532	20240417	105500	72215800	8730	8730	8730	8730	2
533	20240417	105400	72198340	8730	8730	8730	8730	12
534	20240417	105300	72093580	8730	8730	8730	8730	1
535	20240417	105200	72084850	8740	8740	8740	8740	0
536	20240417	105100	72084850	8740	8730	8740	8730	9
537	20240417	105000	72006210	8730	8730	8730	8730	4
538	20240417	104900	71971290	8730	8730	8730	8730	4
539	20240417	104800	71936370	8730	8730	8730	8730	7
540	20240417	104700	71875260	8730	8730	8730	8730	3
541	20240417	104600	71849070	8730	8730	8730	8730	4
542	20240417	104500	71814150	8730	8730	8730	8730	3
543	20240417	104400	71787960	8730	8730	8730	8730	4
544	20240417	104300	71753040	8730	8730	8730	8730	3
545	20240417	104200	71726850	8730	8730	8730	8730	10
546	20240417	104100	71639550	8800	8800	8800	8800	0
547	20240417	104000	71639550	8800	8800	8800	8800	0
548	20240417	103900	71639550	8800	8800	8800	8800	0
549	20240417	103800	71639550	8800	8740	8800	8740	13
550	20240417	103700	71525840	8730	8730	8730	8730	0
551	20240417	103600	71525840	8730	8730	8730	8730	6
552	20240417	103500	71473460	8730	8730	8730	8730	1
553	20240417	103400	71464730	8730	8730	8730	8730	6
554	20240417	103300	71412350	8730	8730	8730	8730	0
555	20240417	103200	71412350	8730	8730	8730	8730	6
556	20240417	103100	71359970	8730	8720	8730	8720	2
557	20240417	103000	71342520	8720	8720	8720	8720	8
558	20240417	102900	71272760	8720	8720	8720	8720	1
559	20240417	102800	71264040	8720	8720	8720	8720	60
560	20240417	102700	70740840	8720	8720	8720	8720	8
561	20240417	102600	70671080	8730	8730	8730	8730	162
562	20240417	102500	69256820	8720	8730	8730	8720	6
563	20240417	102400	69204490	8730	8720	8730	8720	204
564	20240417	102300	67425070	8720	8720	8720	8720	8
565	20240417	102200	67355310	8730	8720	8730	8720	182
566	20240417	102100	65768190	8720	8720	8720	8720	10
567	20240417	102000	65680990	8710	8720	8720	8710	33
568	20240417	101900	65393310	8710	8720	8720	8710	169
569	20240417	101800	63921200	8730	8750	8750	8730	239
570	20240417	101700	61832180	8750	8750	8750	8750	11
571	20240417	101600	61735930	8750	8760	8760	8750	11
572	20240417	101500	61639670	8760	8760	8760	8760	0
573	20240417	101400	61639670	8760	8760	8760	8760	0
574	20240417	101300	61639670	8760	8760	8760	8760	10
575	20240417	101200	61552070	8770	8790	8790	8770	112
576	20240417	101100	60567670	8790	8790	8790	8790	0
577	20240417	101000	60567670	8790	8790	8790	8790	0
578	20240417	100900	60567670	8790	8790	8790	8790	21
579	20240417	100800	60383080	8790	8790	8790	8790	220
580	20240417	100700	58449280	8790	8790	8790	8790	20
581	20240417	100600	58273480	8790	8790	8790	8790	1
582	20240417	100500	58264690	8790	8790	8790	8790	133
583	20240417	100400	57095620	8800	8780	8800	8780	7
584	20240417	100300	57034120	8790	8790	8790	8790	1
585	20240417	100200	57025330	8780	8780	8780	8780	0
586	20240417	100100	57025330	8780	8770	8780	8770	10
587	20240417	100000	56937560	8760	8760	8760	8740	28
588	20240417	095900	56692500	8740	8750	8750	8740	69
589	20240417	095800	56089430	8750	8750	8750	8750	0
590	20240417	095700	56089430	8750	8750	8750	8750	74
591	20240417	095600	55441930	8750	8750	8750	8750	0
592	20240417	095500	55441930	8750	8750	8750	8750	8
593	20240417	095400	55371930	8810	8810	8810	8810	0
594	20240417	095300	55371930	8810	8810	8810	8810	0
595	20240417	095200	55371930	8810	8810	8810	8810	0
596	20240417	095100	55371930	8810	8740	8810	8740	238
597	20240417	095000	53289990	8740	8740	8740	8740	0
598	20240417	094900	53289990	8740	8750	8750	8740	190
599	20240417	094800	51629370	8750	8750	8750	8750	110
600	20240417	094700	50666870	8740	8760	8760	8740	355
601	20240417	094600	47563920	8760	8760	8760	8760	1
602	20240417	094500	47555160	8750	8790	8790	8750	105
603	20240417	094400	46636320	8740	8820	8820	8740	1059
604	20240417	094300	37340070	8820	8820	8820	8820	113
605	20240417	094200	36343410	8820	8820	8820	8820	53
606	20240417	094100	35875950	8820	8820	8820	8820	1009
607	20240417	094000	26976570	8870	8870	8870	8870	0
608	20240417	093900	26976570	8870	8870	8870	8870	0
609	20240417	093800	26976570	8870	8870	8870	8870	60
610	20240417	093700	26444370	8820	8860	8870	8820	308
611	20240417	093600	23714380	8870	8870	8870	8870	0
612	20240417	093500	23714380	8870	8870	8870	8870	0
613	20240417	093400	23714380	8870	8870	8870	8870	0
614	20240417	093300	23714380	8870	8870	8870	8870	2
615	20240417	093200	23696640	8790	8790	8790	8790	0
616	20240417	093100	23696640	8790	8790	8790	8790	0
617	20240417	093000	23696640	8790	8790	8790	8790	0
618	20240417	092900	23696640	8790	8790	8790	8790	44
619	20240417	092800	23309880	8790	8790	8790	8790	62
620	20240417	092700	22764900	8760	8780	8780	8760	331
621	20240417	092600	19859100	8760	8760	8760	8760	34
622	20240417	092500	19561260	8760	8760	8760	8760	1
623	20240417	092400	19552500	8780	8790	8790	8780	126
624	20240417	092300	18445480	8790	8790	8790	8790	130
625	20240417	092200	17302780	8800	8800	8800	8800	0
626	20240417	092100	17302780	8800	8830	8830	8800	66
627	20240417	092000	16721260	8830	8840	8840	8830	25
628	20240417	091900	16500390	8850	8850	8850	8850	18
629	20240417	091800	16341090	8870	8870	8870	8870	0
630	20240417	091700	16341090	8870	8870	8870	8870	0
631	20240417	091600	16341090	8870	8880	8880	8870	53
632	20240417	091500	15870590	8880	8880	8880	8880	14
633	20240417	091400	15746270	8880	8880	8880	8880	1026
634	20240417	091300	6635390	8880	8880	8880	8880	1
635	20240417	091200	6626510	8870	8870	8870	8870	30
636	20240417	091100	6360410	8870	8870	8870	8870	58
637	20240417	091000	5845950	8880	8880	8880	8880	209
638	20240417	090900	3990030	8880	8890	8890	8880	30
639	20240417	090800	3723550	8960	8900	8960	8900	2
640	20240417	090700	3705690	8880	8870	8880	8870	122
641	20240417	090600	2623450	8870	8840	8870	8840	11
642	20240417	090500	2526180	8840	8840	8840	8840	34
643	20240417	090400	2225620	8840	8840	8840	8840	0
644	20240417	090300	2225620	8840	8840	8840	8840	0
645	20240417	090200	2225620	8840	8840	8840	8840	0
646	20240417	090100	2225620	8840	8840	8840	8840	1
647	20240417	090000	2216780	8750	8840	8840	8750	242