KissMeData/101930/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	195300	92231120	11930	11930	11930	11930	661
3	20240417	195200	92231120	11930	11930	11930	11930	0
4	20240417	195100	92231120	11930	11930	11930	11930	0
5	20240417	195000	92231120	11930	11930	11930	11930	0
6	20240417	194900	92231120	11930	11930	11930	11930	0
7	20240417	194800	92231120	11930	11930	11930	11930	0
8	20240417	194700	92231120	11930	11930	11930	11930	0
9	20240417	194600	92231120	11930	11930	11930	11930	0
10	20240417	194500	92231120	11930	11930	11930	11930	0
11	20240417	194400	92231120	11930	11930	11930	11930	0
12	20240417	194300	92231120	11930	11930	11930	11930	0
13	20240417	194200	92231120	11930	11930	11930	11930	0
14	20240417	194100	92231120	11930	11930	11930	11930	0
15	20240417	194000	92231120	11930	11930	11930	11930	0
16	20240417	193900	92231120	11930	11930	11930	11930	0
17	20240417	193800	92231120	11930	11930	11930	11930	0
18	20240417	193700	92231120	11930	11930	11930	11930	0
19	20240417	193600	92231120	11930	11930	11930	11930	0
20	20240417	193500	92231120	11930	11930	11930	11930	0
21	20240417	193400	92231120	11930	11930	11930	11930	0
22	20240417	193300	92231120	11930	11930	11930	11930	0
23	20240417	193200	92231120	11930	11930	11930	11930	0
24	20240417	193100	92231120	11930	11930	11930	11930	0
25	20240417	193000	92231120	11930	11930	11930	11930	0
26	20240417	192900	92231120	11930	11930	11930	11930	0
27	20240417	192800	92231120	11930	11930	11930	11930	0
28	20240417	192700	92231120	11930	11930	11930	11930	0
29	20240417	192600	92231120	11930	11930	11930	11930	0
30	20240417	192500	92231120	11930	11930	11930	11930	0
31	20240417	192400	92231120	11930	11930	11930	11930	0
32	20240417	192300	92231120	11930	11930	11930	11930	661
33	20240417	192200	92231120	11930	11930	11930	11930	0
34	20240417	192100	92231120	11930	11930	11930	11930	0
35	20240417	192000	92231120	11930	11930	11930	11930	0
36	20240417	191900	92231120	11930	11930	11930	11930	0
37	20240417	191800	92231120	11930	11930	11930	11930	0
38	20240417	191700	92231120	11930	11930	11930	11930	0
39	20240417	191600	92231120	11930	11930	11930	11930	0
40	20240417	191500	92231120	11930	11930	11930	11930	0
41	20240417	191400	92231120	11930	11930	11930	11930	0
42	20240417	191300	92231120	11930	11930	11930	11930	0
43	20240417	191200	92231120	11930	11930	11930	11930	0
44	20240417	191100	92231120	11930	11930	11930	11930	0
45	20240417	191000	92231120	11930	11930	11930	11930	0
46	20240417	190900	92231120	11930	11930	11930	11930	0
47	20240417	190800	92231120	11930	11930	11930	11930	0
48	20240417	190700	92231120	11930	11930	11930	11930	0
49	20240417	190600	92231120	11930	11930	11930	11930	0
50	20240417	190500	92231120	11930	11930	11930	11930	0
51	20240417	190400	92231120	11930	11930	11930	11930	0
52	20240417	190300	92231120	11930	11930	11930	11930	0
53	20240417	190200	92231120	11930	11930	11930	11930	0
54	20240417	190100	92231120	11930	11930	11930	11930	0
55	20240417	190000	92231120	11930	11930	11930	11930	0
56	20240417	185900	92231120	11930	11930	11930	11930	0
57	20240417	185800	92231120	11930	11930	11930	11930	0
58	20240417	185700	92231120	11930	11930	11930	11930	0
59	20240417	185600	92231120	11930	11930	11930	11930	0
60	20240417	185500	92231120	11930	11930	11930	11930	0
61	20240417	185400	92231120	11930	11930	11930	11930	0
62	20240417	185300	92231120	11930	11930	11930	11930	661
63	20240417	185200	92231120	11930	11930	11930	11930	0
64	20240417	185100	92231120	11930	11930	11930	11930	0
65	20240417	185000	92231120	11930	11930	11930	11930	0
66	20240417	184900	92231120	11930	11930	11930	11930	0
67	20240417	184800	92231120	11930	11930	11930	11930	0
68	20240417	184700	92231120	11930	11930	11930	11930	0
69	20240417	184600	92231120	11930	11930	11930	11930	0
70	20240417	184500	92231120	11930	11930	11930	11930	0
71	20240417	184400	92231120	11930	11930	11930	11930	0
72	20240417	184300	92231120	11930	11930	11930	11930	0
73	20240417	184200	92231120	11930	11930	11930	11930	0
74	20240417	184100	92231120	11930	11930	11930	11930	0
75	20240417	184000	92231120	11930	11930	11930	11930	0
76	20240417	183900	92231120	11930	11930	11930	11930	0
77	20240417	183800	92231120	11930	11930	11930	11930	0
78	20240417	183700	92231120	11930	11930	11930	11930	0
79	20240417	183600	92231120	11930	11930	11930	11930	0
80	20240417	183500	92231120	11930	11930	11930	11930	0
81	20240417	183400	92231120	11930	11930	11930	11930	0
82	20240417	183300	92231120	11930	11930	11930	11930	0
83	20240417	183200	92231120	11930	11930	11930	11930	0
84	20240417	183100	92231120	11930	11930	11930	11930	0
85	20240417	183000	92231120	11930	11930	11930	11930	0
86	20240417	182900	92231120	11930	11930	11930	11930	0
87	20240417	182800	92231120	11930	11930	11930	11930	0
88	20240417	182700	92231120	11930	11930	11930	11930	0
89	20240417	182600	92231120	11930	11930	11930	11930	0
90	20240417	182500	92231120	11930	11930	11930	11930	0
91	20240417	182400	92231120	11930	11930	11930	11930	0
92	20240417	182300	92231120	11930	11930	11930	11930	661
93	20240417	182200	92231120	11930	11930	11930	11930	0
94	20240417	182100	92231120	11930	11930	11930	11930	0
95	20240417	182000	92231120	11930	11930	11930	11930	0
96	20240417	181900	92231120	11930	11930	11930	11930	0
97	20240417	181800	92231120	11930	11930	11930	11930	0
98	20240417	181700	92231120	11930	11930	11930	11930	0
99	20240417	181600	92231120	11930	11930	11930	11930	0
100	20240417	181500	92231120	11930	11930	11930	11930	0
101	20240417	181400	92231120	11930	11930	11930	11930	0
102	20240417	181300	92231120	11930	11930	11930	11930	0
103	20240417	181200	92231120	11930	11930	11930	11930	0
104	20240417	181100	92231120	11930	11930	11930	11930	0
105	20240417	181000	92231120	11930	11930	11930	11930	0
106	20240417	180900	92231120	11930	11930	11930	11930	0
107	20240417	180800	92231120	11930	11930	11930	11930	0
108	20240417	180700	92231120	11930	11930	11930	11930	0
109	20240417	180600	92231120	11930	11930	11930	11930	0
110	20240417	180500	92231120	11930	11930	11930	11930	0
111	20240417	180400	92231120	11930	11930	11930	11930	0
112	20240417	180300	92231120	11930	11930	11930	11930	0
113	20240417	180200	92231120	11930	11930	11930	11930	0
114	20240417	180100	92231120	11930	11930	11930	11930	0
115	20240417	180000	92231120	11930	11930	11930	11930	0
116	20240417	175900	92231120	11930	11930	11930	11930	0
117	20240417	175800	92231120	11930	11930	11930	11930	0
118	20240417	175700	92231120	11930	11930	11930	11930	0
119	20240417	175600	92231120	11930	11930	11930	11930	0
120	20240417	175500	92231120	11930	11930	11930	11930	0
121	20240417	175400	92231120	11930	11930	11930	11930	0
122	20240417	175300	92231120	11930	11930	11930	11930	661
123	20240417	175200	92231120	11930	11930	11930	11930	0
124	20240417	175100	92231120	11930	11930	11930	11930	0
125	20240417	175000	92231120	11930	11930	11930	11930	0
126	20240417	174900	92231120	11930	11930	11930	11930	0
127	20240417	174800	92231120	11930	11930	11930	11930	0
128	20240417	174700	92231120	11930	11930	11930	11930	0
129	20240417	174600	92231120	11930	11930	11930	11930	0
130	20240417	174500	92231120	11930	11930	11930	11930	0
131	20240417	174400	92231120	11930	11930	11930	11930	0
132	20240417	174300	92231120	11930	11930	11930	11930	0
133	20240417	174200	92231120	11930	11930	11930	11930	0
134	20240417	174100	92231120	11930	11930	11930	11930	0
135	20240417	174000	92231120	11930	11930	11930	11930	0
136	20240417	173900	92231120	11930	11930	11930	11930	0
137	20240417	173800	92231120	11930	11930	11930	11930	0
138	20240417	173700	92231120	11930	11930	11930	11930	0
139	20240417	173600	92231120	11930	11930	11930	11930	0
140	20240417	173500	92231120	11930	11930	11930	11930	0
141	20240417	173400	92231120	11930	11930	11930	11930	0
142	20240417	173300	92231120	11930	11930	11930	11930	0
143	20240417	173200	92231120	11930	11930	11930	11930	0
144	20240417	173100	92231120	11930	11930	11930	11930	0
145	20240417	173000	92231120	11930	11930	11930	11930	0
146	20240417	172900	92231120	11930	11930	11930	11930	0
147	20240417	172800	92231120	11930	11930	11930	11930	0
148	20240417	172700	92231120	11930	11930	11930	11930	0
149	20240417	172600	92231120	11930	11930	11930	11930	0
150	20240417	172500	92231120	11930	11930	11930	11930	0
151	20240417	172400	92231120	11930	11930	11930	11930	0
152	20240417	172300	92231120	11930	11930	11930	11930	661
153	20240417	172200	92231120	11930	11930	11930	11930	0
154	20240417	172100	92231120	11930	11930	11930	11930	0
155	20240417	172000	92231120	11930	11930	11930	11930	0
156	20240417	171900	92231120	11930	11930	11930	11930	0
157	20240417	171800	92231120	11930	11930	11930	11930	0
158	20240417	171700	92231120	11930	11930	11930	11930	0
159	20240417	171600	92231120	11930	11930	11930	11930	0
160	20240417	171500	92231120	11930	11930	11930	11930	0
161	20240417	171400	92231120	11930	11930	11930	11930	0
162	20240417	171300	92231120	11930	11930	11930	11930	0
163	20240417	171200	92231120	11930	11930	11930	11930	0
164	20240417	171100	92231120	11930	11930	11930	11930	0
165	20240417	171000	92231120	11930	11930	11930	11930	0
166	20240417	170900	92231120	11930	11930	11930	11930	0
167	20240417	170800	92231120	11930	11930	11930	11930	0
168	20240417	170700	92231120	11930	11930	11930	11930	0
169	20240417	170600	92231120	11930	11930	11930	11930	0
170	20240417	170500	92231120	11930	11930	11930	11930	0
171	20240417	170400	92231120	11930	11930	11930	11930	0
172	20240417	170300	92231120	11930	11930	11930	11930	0
173	20240417	170200	92231120	11930	11930	11930	11930	0
174	20240417	170100	92231120	11930	11930	11930	11930	0
175	20240417	170000	92231120	11930	11930	11930	11930	0
176	20240417	165900	92231120	11930	11930	11930	11930	0
177	20240417	165800	92231120	11930	11930	11930	11930	0
178	20240417	165700	92231120	11930	11930	11930	11930	0
179	20240417	165600	92231120	11930	11930	11930	11930	0
180	20240417	165500	92231120	11930	11930	11930	11930	0
181	20240417	165400	92231120	11930	11930	11930	11930	0
182	20240417	165300	92231120	11930	11930	11930	11930	661
183	20240417	165200	92231120	11930	11930	11930	11930	0
184	20240417	165100	92231120	11930	11930	11930	11930	0
185	20240417	165000	92231120	11930	11930	11930	11930	0
186	20240417	164900	92231120	11930	11930	11930	11930	0
187	20240417	164800	92231120	11930	11930	11930	11930	0
188	20240417	164700	92231120	11930	11930	11930	11930	0
189	20240417	164600	92231120	11930	11930	11930	11930	0
190	20240417	164500	92231120	11930	11930	11930	11930	0
191	20240417	164400	92231120	11930	11930	11930	11930	0
192	20240417	164300	92231120	11930	11930	11930	11930	0
193	20240417	164200	92231120	11930	11930	11930	11930	0
194	20240417	164100	92231120	11930	11930	11930	11930	0
195	20240417	164000	92231120	11930	11930	11930	11930	0
196	20240417	163900	92231120	11930	11930	11930	11930	0
197	20240417	163800	92231120	11930	11930	11930	11930	0
198	20240417	163700	92231120	11930	11930	11930	11930	0
199	20240417	163600	92231120	11930	11930	11930	11930	0
200	20240417	163500	92231120	11930	11930	11930	11930	0
201	20240417	163400	92231120	11930	11930	11930	11930	0
202	20240417	163300	92231120	11930	11930	11930	11930	0
203	20240417	163200	92231120	11930	11930	11930	11930	0
204	20240417	163100	92231120	11930	11930	11930	11930	0
205	20240417	163000	92231120	11930	11930	11930	11930	0
206	20240417	162900	92231120	11930	11930	11930	11930	0
207	20240417	162800	92231120	11930	11930	11930	11930	0
208	20240417	162700	92231120	11930	11930	11930	11930	0
209	20240417	162600	92231120	11930	11930	11930	11930	0
210	20240417	162500	92231120	11930	11930	11930	11930	0
211	20240417	162400	92231120	11930	11930	11930	11930	0
212	20240417	162300	92231120	11930	11930	11930	11930	661
213	20240417	162200	92231120	11930	11930	11930	11930	0
214	20240417	162100	92231120	11930	11930	11930	11930	0
215	20240417	162000	92231120	11930	11930	11930	11930	0
216	20240417	161900	92231120	11930	11930	11930	11930	0
217	20240417	161800	92231120	11930	11930	11930	11930	0
218	20240417	161700	92231120	11930	11930	11930	11930	0
219	20240417	161600	92231120	11930	11930	11930	11930	0
220	20240417	161500	92231120	11930	11930	11930	11930	0
221	20240417	161400	92231120	11930	11930	11930	11930	0
222	20240417	161300	92231120	11930	11930	11930	11930	0
223	20240417	161200	92231120	11930	11930	11930	11930	0
224	20240417	161100	92231120	11930	11930	11930	11930	0
225	20240417	161000	92231120	11930	11930	11930	11930	0
226	20240417	160900	92231120	11930	11930	11930	11930	0
227	20240417	160800	92231120	11930	11930	11930	11930	0
228	20240417	160700	92231120	11930	11930	11930	11930	0
229	20240417	160600	92231120	11930	11930	11930	11930	0
230	20240417	160500	92231120	11930	11930	11930	11930	0
231	20240417	160400	92231120	11930	11930	11930	11930	0
232	20240417	160300	92231120	11930	11930	11930	11930	0
233	20240417	160200	92231120	11930	11930	11930	11930	0
234	20240417	160100	92231120	11930	11930	11930	11930	0
235	20240417	160000	92231120	11930	11930	11930	11930	0
236	20240417	155900	92231120	11930	11930	11930	11930	0
237	20240417	155800	92231120	11930	11930	11930	11930	0
238	20240417	155700	92231120	11930	11930	11930	11930	0
239	20240417	155600	92231120	11930	11930	11930	11930	0
240	20240417	155500	92231120	11930	11930	11930	11930	0
241	20240417	155400	92231120	11930	11930	11930	11930	0
242	20240417	155300	92231120	11930	11930	11930	11930	661
243	20240417	155200	92231120	11930	11930	11930	11930	0
244	20240417	155100	92231120	11930	11930	11930	11930	0
245	20240417	155000	92231120	11930	11930	11930	11930	0
246	20240417	154900	92231120	11930	11930	11930	11930	0
247	20240417	154800	92231120	11930	11930	11930	11930	0
248	20240417	154700	92231120	11930	11930	11930	11930	0
249	20240417	154600	92231120	11930	11930	11930	11930	0
250	20240417	154500	92231120	11930	11930	11930	11930	0
251	20240417	154400	92231120	11930	11930	11930	11930	0
252	20240417	154300	92231120	11930	11930	11930	11930	0
253	20240417	154200	92231120	11930	11930	11930	11930	0
254	20240417	154100	92231120	11930	11930	11930	11930	0
255	20240417	154000	92231120	11930	11930	11930	11930	0
256	20240417	153900	92231120	11930	11930	11930	11930	0
257	20240417	153800	92231120	11930	11930	11930	11930	0
258	20240417	153700	92231120	11930	11930	11930	11930	0
259	20240417	153600	92231120	11930	11930	11930	11930	0
260	20240417	153500	92231120	11930	11930	11930	11930	0
261	20240417	153400	92231120	11930	11930	11930	11930	0
262	20240417	153300	92231120	11930	11930	11930	11930	0
263	20240417	153200	92231120	11930	11930	11930	11930	0
264	20240417	153100	92231120	11930	11930	11930	11930	0
265	20240417	153000	92231120	11930	11930	11930	11930	661
266	20240417	152900	84345390	11930	11930	11930	11930	0
267	20240417	152800	84345390	11930	11930	11930	11930	0
268	20240417	152700	84345390	11930	11930	11930	11930	0
269	20240417	152600	84345390	11930	11930	11930	11930	0
270	20240417	152500	84345390	11930	11930	11930	11930	0
271	20240417	152400	84345390	11930	11930	11930	11930	0
272	20240417	152300	84345390	11930	11930	11930	11930	0
273	20240417	152200	84345390	11930	11930	11930	11930	0
274	20240417	152100	84345390	11930	11930	11930	11930	0
275	20240417	152000	84345390	11930	11930	11930	11930	0
276	20240417	151900	84345390	11930	11920	11930	11920	17
277	20240417	151800	84142740	11870	11870	11870	11870	0
278	20240417	151700	84142740	11870	11870	11870	11870	0
279	20240417	151600	84142740	11870	11870	11870	11870	0
280	20240417	151500	84142740	11870	11870	11870	11870	40
281	20240417	151400	83667940	11890	11890	11890	11890	0
282	20240417	151300	83667940	11890	11890	11890	11890	0
283	20240417	151200	83667940	11890	11890	11890	11890	19
284	20240417	151100	83442030	11890	11900	11900	11890	52
285	20240417	151000	82823290	11900	11900	11900	11900	0
286	20240417	150900	82823290	11900	11900	11900	11900	0
287	20240417	150800	82823290	11900	11900	11900	11900	0
288	20240417	150700	82823290	11900	11900	11900	11900	0
289	20240417	150600	82823290	11900	11900	11900	11900	0
290	20240417	150500	82823290	11900	11900	11900	11900	0
291	20240417	150400	82823290	11900	11900	11900	11900	0
292	20240417	150300	82823290	11900	11890	11900	11890	66
293	20240417	150200	82038120	11900	11900	11900	11900	50
294	20240417	150100	81443120	11900	11900	11900	11900	107
295	20240417	150000	80169820	11920	11920	11920	11920	10
296	20240417	145900	80050620	11920	11920	11920	11920	10
297	20240417	145800	79931420	11920	11920	11920	11920	0
298	20240417	145700	79931420	11920	11920	11920	11920	0
299	20240417	145600	79931420	11920	11920	11920	11920	0
300	20240417	145500	79931420	11920	11920	11920	11920	4
301	20240417	145400	79883740	11920	11920	11920	11920	85
302	20240417	145300	78870540	11920	11920	11920	11920	0
303	20240417	145200	78870540	11920	11920	11920	11920	0
304	20240417	145100	78870540	11920	11920	11920	11920	0
305	20240417	145000	78870540	11920	11920	11920	11920	0
306	20240417	144900	78870540	11920	11920	11920	11920	0
307	20240417	144800	78870540	11920	11920	11920	11920	0
308	20240417	144700	78870540	11920	11920	11920	11920	1
309	20240417	144600	78858620	11920	11920	11920	11920	5
310	20240417	144500	78799020	11920	11920	11920	11920	0
311	20240417	144400	78799020	11920	11920	11920	11920	0
312	20240417	144300	78799020	11920	11920	11920	11920	3
313	20240417	144200	78763260	11920	11920	11920	11920	0
314	20240417	144100	78763260	11920	11920	11920	11920	0
315	20240417	144000	78763260	11920	11920	11920	11920	0
316	20240417	143900	78763260	11920	11920	11920	11920	0
317	20240417	143800	78763260	11920	11920	11920	11920	0
318	20240417	143700	78763260	11920	11920	11920	11920	0
319	20240417	143600	78763260	11920	11920	11920	11920	0
320	20240417	143500	78763260	11920	11920	11920	11920	0
321	20240417	143400	78763260	11920	11920	11920	11920	0
322	20240417	143300	78763260	11920	11920	11920	11920	0
323	20240417	143200	78763260	11920	11920	11920	11920	0
324	20240417	143100	78763260	11920	11920	11920	11920	0
325	20240417	143000	78763260	11920	11920	11920	11920	0
326	20240417	142900	78763260	11920	11920	11920	11920	0
327	20240417	142800	78763260	11920	11920	11920	11920	100
328	20240417	142700	77571260	11920	11920	11920	11920	0
329	20240417	142600	77571260	11920	11920	11920	11920	0
330	20240417	142500	77571260	11920	11920	11920	11920	0
331	20240417	142400	77571260	11920	11920	11920	11920	0
332	20240417	142300	77571260	11920	11920	11920	11920	0
333	20240417	142200	77571260	11920	11920	11920	11920	0
334	20240417	142100	77571260	11920	11920	11920	11920	0
335	20240417	142000	77571260	11920	11920	11920	11920	100
336	20240417	141900	76379260	11930	11930	11930	11930	0
337	20240417	141800	76379260	11930	11930	11930	11930	0
338	20240417	141700	76379260	11930	11930	11930	11930	0
339	20240417	141600	76379260	11930	11930	11930	11930	0
340	20240417	141500	76379260	11930	11930	11930	11930	10
341	20240417	141400	76259960	11930	11930	11930	11930	0
342	20240417	141300	76259960	11930	11930	11930	11930	0
343	20240417	141200	76259960	11930	11930	11930	11930	10
344	20240417	141100	76140660	11930	11930	11930	11930	0
345	20240417	141000	76140660	11930	11910	11930	11910	14
346	20240417	140900	75973820	11910	11910	11910	11910	1
347	20240417	140800	75961910	11910	11910	11910	11910	6
348	20240417	140700	75890450	11910	11910	11910	11910	0
349	20240417	140600	75890450	11910	11910	11910	11910	0
350	20240417	140500	75890450	11910	11910	11910	11910	0
351	20240417	140400	75890450	11910	11910	11910	11910	1
352	20240417	140300	75878540	11910	11910	11910	11910	0
353	20240417	140200	75878540	11910	11910	11910	11910	0
354	20240417	140100	75878540	11910	11910	11910	11910	0
355	20240417	140000	75878540	11910	11910	11910	11910	0
356	20240417	135900	75878540	11910	11910	11910	11910	0
357	20240417	135800	75878540	11910	11910	11910	11910	0
358	20240417	135700	75878540	11910	11910	11910	11910	0
359	20240417	135600	75878540	11910	11910	11910	11910	0
360	20240417	135500	75878540	11910	11910	11910	11910	70
361	20240417	135400	75044840	11910	11910	11910	11910	0
362	20240417	135300	75044840	11910	11910	11910	11910	0
363	20240417	135200	75044840	11910	11910	11910	11910	0
364	20240417	135100	75044840	11910	11910	11910	11910	0
365	20240417	135000	75044840	11910	11910	11910	11910	0
366	20240417	134900	75044840	11910	11910	11910	11910	0
367	20240417	134800	75044840	11910	11910	11910	11910	0
368	20240417	134700	75044840	11910	11910	11910	11910	10
369	20240417	134600	74925740	11880	11880	11880	11880	0
370	20240417	134500	74925740	11880	11880	11880	11880	0
371	20240417	134400	74925740	11880	11880	11880	11880	0
372	20240417	134300	74925740	11880	11880	11880	11880	0
373	20240417	134200	74925740	11880	11880	11880	11880	0
374	20240417	134100	74925740	11880	11880	11880	11880	0
375	20240417	134000	74925740	11880	11880	11880	11880	5
376	20240417	133900	74866340	11880	11880	11880	11880	1
377	20240417	133800	74854460	11880	11880	11880	11880	10
378	20240417	133700	74735660	11880	11880	11880	11880	0
379	20240417	133600	74735660	11880	11880	11880	11880	0
380	20240417	133500	74735660	11880	11880	11880	11880	179
381	20240417	133400	72609140	11880	11880	11880	11880	0
382	20240417	133300	72609140	11880	11880	11880	11880	0
383	20240417	133200	72609140	11880	11880	11880	11880	0
384	20240417	133100	72609140	11880	11880	11880	11880	0
385	20240417	133000	72609140	11880	11880	11880	11880	20
386	20240417	132900	72371540	11840	11840	11840	11840	0
387	20240417	132800	72371540	11840	11840	11840	11840	0
388	20240417	132700	72371540	11840	11840	11840	11840	0
389	20240417	132600	72371540	11840	11840	11840	11840	0
390	20240417	132500	72371540	11840	11840	11840	11840	0
391	20240417	132400	72371540	11840	11840	11840	11840	0
392	20240417	132300	72371540	11840	11840	11840	11840	0
393	20240417	132200	72371540	11840	11840	11840	11840	0
394	20240417	132100	72371540	11840	11840	11840	11840	0
395	20240417	132000	72371540	11840	11840	11840	11840	0
396	20240417	131900	72371540	11840	11840	11840	11840	0
397	20240417	131800	72371540	11840	11840	11840	11840	0
398	20240417	131700	72371540	11840	11840	11840	11840	0
399	20240417	131600	72371540	11840	11840	11840	11840	0
400	20240417	131500	72371540	11840	11840	11840	11840	0
401	20240417	131400	72371540	11840	11860	11860	11840	1270
402	20240417	131300	57322760	11910	11910	11910	11910	3
403	20240417	131200	57287030	11910	11910	11910	11910	0
404	20240417	131100	57287030	11910	11910	11910	11910	0
405	20240417	131000	57287030	11910	11910	11910	11910	10
406	20240417	130900	57167930	11890	11890	11890	11890	0
407	20240417	130800	57167930	11890	11890	11890	11890	12
408	20240417	130700	57025250	11890	11890	11890	11890	220
409	20240417	130600	54409450	11890	11890	11890	11890	5
410	20240417	130500	54350000	11890	11890	11890	11890	0
411	20240417	130400	54350000	11890	11890	11890	11890	0
412	20240417	130300	54350000	11890	11890	11890	11890	0
413	20240417	130200	54350000	11890	11890	11890	11890	0
414	20240417	130100	54350000	11890	11890	11890	11890	0
415	20240417	130000	54350000	11890	11890	11890	11890	43
416	20240417	125900	53838730	11900	11900	11900	11900	20
417	20240417	125800	53600730	11900	11900	11900	11900	0
418	20240417	125700	53600730	11900	11900	11900	11900	0
419	20240417	125600	53600730	11900	11900	11900	11900	10
420	20240417	125500	53481730	11900	11900	11900	11900	51
421	20240417	125400	52874830	11910	11910	11910	11910	0
422	20240417	125300	52874830	11910	11910	11910	11910	15
423	20240417	125200	52696180	11930	11930	11930	11930	10
424	20240417	125100	52576880	11930	11930	11930	11930	0
425	20240417	125000	52576880	11930	11930	11930	11930	0
426	20240417	124900	52576880	11930	11930	11930	11930	0
427	20240417	124800	52576880	11930	11930	11930	11930	10
428	20240417	124700	52457580	11930	11930	11930	11930	0
429	20240417	124600	52457580	11930	11930	11930	11930	0
430	20240417	124500	52457580	11930	11930	11930	11930	0
431	20240417	124400	52457580	11930	11930	11930	11930	0
432	20240417	124300	52457580	11930	11930	11930	11930	10
433	20240417	124200	52338280	11930	11930	11930	11930	0
434	20240417	124100	52338280	11930	11930	11930	11930	0
435	20240417	124000	52338280	11930	11930	11930	11930	0
436	20240417	123900	52338280	11930	11930	11930	11930	0
437	20240417	123800	52338280	11930	11930	11930	11930	0
438	20240417	123700	52338280	11930	11930	11930	11930	0
439	20240417	123600	52338280	11930	11930	11930	11930	0
440	20240417	123500	52338280	11930	11930	11930	11930	0
441	20240417	123400	52338280	11930	11930	11930	11930	0
442	20240417	123300	52338280	11930	11930	11930	11930	0
443	20240417	123200	52338280	11930	11930	11930	11930	12
444	20240417	123100	52195120	11930	11930	11930	11930	215
445	20240417	123000	49630170	11930	11930	11930	11930	0
446	20240417	122900	49630170	11930	11930	11930	11930	0
447	20240417	122800	49630170	11930	11930	11930	11930	0
448	20240417	122700	49630170	11930	11930	11930	11930	0
449	20240417	122600	49630170	11930	11930	11930	11930	0
450	20240417	122500	49630170	11930	11930	11930	11930	0
451	20240417	122400	49630170	11930	11930	11930	11930	1
452	20240417	122300	49618240	11930	11930	11930	11930	0
453	20240417	122200	49618240	11930	11930	11930	11930	2
454	20240417	122100	49594380	11930	11930	11930	11930	10
455	20240417	122000	49475080	11930	11930	11930	11930	0
456	20240417	121900	49475080	11930	11930	11930	11930	1
457	20240417	121800	49463150	11930	11930	11930	11930	10
458	20240417	121700	49343850	11930	11930	11930	11930	0
459	20240417	121600	49343850	11930	11930	11930	11930	0
460	20240417	121500	49343850	11930	11930	11930	11930	0
461	20240417	121400	49343850	11930	11930	11930	11930	0
462	20240417	121300	49343850	11930	11930	11930	11930	10
463	20240417	121200	49224550	11930	11930	11930	11930	283
464	20240417	121100	45848360	11930	11920	11930	11920	1269
465	20240417	121000	30709300	11920	11920	11920	11920	180
466	20240417	120900	28563700	11900	11900	11900	11900	0
467	20240417	120800	28563700	11900	11900	11900	11900	5
468	20240417	120700	28504200	11900	11900	11900	11900	0
469	20240417	120600	28504200	11900	11900	11900	11900	5
470	20240417	120500	28444700	11900	11900	11900	11900	10
471	20240417	120400	28325700	11920	11920	11920	11920	0
472	20240417	120300	28325700	11920	11920	11920	11920	10
473	20240417	120200	28206500	11920	11920	11920	11920	0
474	20240417	120100	28206500	11920	11920	11920	11920	0
475	20240417	120000	28206500	11920	11920	11920	11920	0
476	20240417	115900	28206500	11920	11920	11920	11920	0
477	20240417	115800	28206500	11920	11920	11920	11920	3
478	20240417	115700	28170740	11920	11920	11920	11920	0
479	20240417	115600	28170740	11920	11920	11920	11920	0
480	20240417	115500	28170740	11920	11920	11920	11920	20
481	20240417	115400	27932340	11930	11930	11930	11930	0
482	20240417	115300	27932340	11930	11930	11930	11930	10
483	20240417	115200	27813040	11930	11930	11930	11930	2
484	20240417	115100	27789180	11930	11920	11930	11920	50
485	20240417	115000	27192690	11910	11910	11910	11910	0
486	20240417	114900	27192690	11910	11910	11910	11910	3
487	20240417	114800	27156960	11900	11900	11900	11900	0
488	20240417	114700	27156960	11900	11900	11900	11900	0
489	20240417	114600	27156960	11900	11900	11900	11900	0
490	20240417	114500	27156960	11900	11900	11900	11900	0
491	20240417	114400	27156960	11900	11900	11900	11900	0
492	20240417	114300	27156960	11900	11900	11900	11900	0
493	20240417	114200	27156960	11900	11900	11900	11900	0
494	20240417	114100	27156960	11900	11900	11900	11900	0
495	20240417	114000	27156960	11900	11900	11900	11900	0
496	20240417	113900	27156960	11900	11900	11900	11900	0
497	20240417	113800	27156960	11900	11900	11900	11900	0
498	20240417	113700	27156960	11900	11900	11900	11900	0
499	20240417	113600	27156960	11900	11900	11900	11900	0
500	20240417	113500	27156960	11900	11900	11900	11900	0
501	20240417	113400	27156960	11900	11900	11900	11900	0
502	20240417	113300	27156960	11900	11900	11900	11900	0
503	20240417	113200	27156960	11900	11900	11900	11900	33
504	20240417	113100	26764260	11900	11900	11900	11900	0
505	20240417	113000	26764260	11900	11900	11900	11900	0
506	20240417	112900	26764260	11900	11900	11900	11900	0
507	20240417	112800	26764260	11900	11900	11900	11900	0
508	20240417	112700	26764260	11900	11900	11900	11900	0
509	20240417	112600	26764260	11900	11900	11900	11900	0
510	20240417	112500	26764260	11900	11900	11900	11900	0
511	20240417	112400	26764260	11900	11900	11900	11900	3
512	20240417	112300	26728560	11900	11900	11900	11900	0
513	20240417	112200	26728560	11900	11900	11900	11900	0
514	20240417	112100	26728560	11900	11900	11900	11900	0
515	20240417	112000	26728560	11900	11900	11900	11900	0
516	20240417	111900	26728560	11900	11900	11900	11900	0
517	20240417	111800	26728560	11900	11900	11900	11900	0
518	20240417	111700	26728560	11900	11900	11900	11900	0
519	20240417	111600	26728560	11900	11900	11900	11900	0
520	20240417	111500	26728560	11900	11900	11900	11900	0
521	20240417	111400	26728560	11900	11900	11900	11900	0
522	20240417	111300	26728560	11900	11900	11900	11900	0
523	20240417	111200	26728560	11900	11900	11900	11900	0
524	20240417	111100	26728560	11900	11900	11900	11900	0
525	20240417	111000	26728560	11900	11900	11900	11900	0
526	20240417	110900	26728560	11900	11900	11900	11900	0
527	20240417	110800	26728560	11900	11900	11900	11900	0
528	20240417	110700	26728560	11900	11900	11900	11900	2
529	20240417	110600	26704760	11900	11900	11900	11900	0
530	20240417	110500	26704760	11900	11900	11900	11900	0
531	20240417	110400	26704760	11900	11900	11900	11900	0
532	20240417	110300	26704760	11900	11900	11900	11900	10
533	20240417	110200	26585760	11900	11900	11900	11900	0
534	20240417	110100	26585760	11900	11900	11900	11900	0
535	20240417	110000	26585760	11900	11900	11900	11900	0
536	20240417	105900	26585760	11900	11900	11900	11900	0
537	20240417	105800	26585760	11900	11900	11900	11900	0
538	20240417	105700	26585760	11900	11900	11900	11900	0
539	20240417	105600	26585760	11900	11900	11900	11900	1
540	20240417	105500	26573860	11860	11860	11860	11860	0
541	20240417	105400	26573860	11860	11860	11860	11860	0
542	20240417	105300	26573860	11860	11860	11860	11860	0
543	20240417	105200	26573860	11860	11860	11860	11860	0
544	20240417	105100	26573860	11860	11860	11860	11860	0
545	20240417	105000	26573860	11860	11860	11860	11860	0
546	20240417	104900	26573860	11860	11860	11860	11860	0
547	20240417	104800	26573860	11860	11860	11860	11860	0
548	20240417	104700	26573860	11860	11860	11860	11860	0
549	20240417	104600	26573860	11860	11860	11860	11860	0
550	20240417	104500	26573860	11860	11860	11860	11860	0
551	20240417	104400	26573860	11860	11860	11860	11860	20
552	20240417	104300	26336660	11850	11850	11850	11850	0
553	20240417	104200	26336660	11850	11850	11850	11850	0
554	20240417	104100	26336660	11850	11850	11850	11850	0
555	20240417	104000	26336660	11850	11860	11860	11850	33
556	20240417	103900	25945520	11850	11850	11850	11850	0
557	20240417	103800	25945520	11850	11850	11850	11850	0
558	20240417	103700	25945520	11850	11850	11850	11850	2
559	20240417	103600	25921820	11900	11900	11900	11900	1
560	20240417	103500	25909920	11840	11840	11840	11840	0
561	20240417	103400	25909920	11840	11840	11840	11840	0
562	20240417	103300	25909920	11840	11840	11840	11840	0
563	20240417	103200	25909920	11840	11840	11840	11840	0
564	20240417	103100	25909920	11840	11840	11840	11840	0
565	20240417	103000	25909920	11840	11840	11840	11840	0
566	20240417	102900	25909920	11840	11840	11840	11840	0
567	20240417	102800	25909920	11840	11840	11840	11840	0
568	20240417	102700	25909920	11840	11840	11840	11840	0
569	20240417	102600	25909920	11840	11840	11840	11840	0
570	20240417	102500	25909920	11840	11840	11840	11840	0
571	20240417	102400	25909920	11840	11880	11880	11840	85
572	20240417	102300	24902980	11960	11960	11960	11960	1
573	20240417	102200	24891020	11840	11840	11840	11840	0
574	20240417	102100	24891020	11840	11840	11840	11840	0
575	20240417	102000	24891020	11840	11840	11840	11840	0
576	20240417	101900	24891020	11840	11840	11840	11840	0
577	20240417	101800	24891020	11840	11840	11840	11840	0
578	20240417	101700	24891020	11840	11840	11840	11840	0
579	20240417	101600	24891020	11840	11930	11930	11840	173
580	20240417	101500	22836430	11920	11920	11920	11920	0
581	20240417	101400	22836430	11920	11920	11920	11920	0
582	20240417	101300	22836430	11920	11920	11920	11920	0
583	20240417	101200	22836430	11920	11930	11930	11920	150
584	20240417	101100	21048420	12010	12010	12010	12010	0
585	20240417	101000	21048420	12010	12010	12010	12010	0
586	20240417	100900	21048420	12010	12010	12010	12010	0
587	20240417	100800	21048420	12010	12010	12010	12010	0
588	20240417	100700	21048420	12010	12010	12010	12010	0
589	20240417	100600	21048420	12010	12010	12010	12010	0
590	20240417	100500	21048420	12010	12010	12010	12010	0
591	20240417	100400	21048420	12010	12010	12010	12010	0
592	20240417	100300	21048420	12010	12010	12010	12010	0
593	20240417	100200	21048420	12010	12010	12010	12010	11
594	20240417	100100	20916310	12010	12010	12010	12010	0
595	20240417	100000	20916310	12010	12010	12010	12010	0
596	20240417	095900	20916310	12010	12010	12010	12010	0
597	20240417	095800	20916310	12010	12010	12010	12010	10
598	20240417	095700	20796210	12010	12010	12010	12010	0
599	20240417	095600	20796210	12010	11920	12010	11920	62
600	20240417	095500	20052760	11920	11920	11920	11920	1
601	20240417	095400	20040840	11900	11900	11900	11900	0
602	20240417	095300	20040840	11900	11900	11900	11900	0
603	20240417	095200	20040840	11900	11900	11900	11900	50
604	20240417	095100	19445840	11900	11900	11900	11900	10
605	20240417	095000	19326840	11900	11900	11900	11900	22
606	20240417	094900	19065040	11880	11880	11880	11880	0
607	20240417	094800	19065040	11880	11880	11880	11880	21
608	20240417	094700	18815560	11860	11860	11860	11860	0
609	20240417	094600	18815560	11860	11860	11860	11860	0
610	20240417	094500	18815560	11860	11860	11860	11860	0
611	20240417	094400	18815560	11860	11860	11860	11860	0
612	20240417	094300	18815560	11860	11860	11860	11860	0
613	20240417	094200	18815560	11860	11860	11860	11860	0
614	20240417	094100	18815560	11860	11860	11860	11860	0
615	20240417	094000	18815560	11860	11860	11860	11860	0
616	20240417	093900	18815560	11860	11860	11860	11860	0
617	20240417	093800	18815560	11860	11860	11860	11860	0
618	20240417	093700	18815560	11860	11860	11860	11860	3
619	20240417	093600	18779980	11870	11870	11870	11870	0
620	20240417	093500	18779980	11870	11870	11870	11870	31
621	20240417	093400	18412010	11870	11870	11870	11870	0
622	20240417	093300	18412010	11870	11900	11900	11870	2
623	20240417	093200	18388240	11900	11900	11900	11900	0
624	20240417	093100	18388240	11900	11900	11900	11900	0
625	20240417	093000	18388240	11900	11900	11900	11900	0
626	20240417	092900	18388240	11900	11900	11900	11900	0
627	20240417	092800	18388240	11900	11900	11900	11900	9
628	20240417	092700	18281140	11860	11860	11860	11860	0
629	20240417	092600	18281140	11860	11860	11860	11860	0
630	20240417	092500	18281140	11860	11870	11870	11860	155
631	20240417	092400	16442790	11870	11870	11870	11870	56
632	20240417	092300	15778070	11870	11870	11870	11870	10
633	20240417	092200	15659370	11870	11900	11900	11870	59
634	20240417	092100	14957990	11870	11870	11870	11870	0
635	20240417	092000	14957990	11870	11890	11890	11870	100
636	20240417	091900	13770120	12030	12030	12030	12030	0
637	20240417	091800	13770120	12030	12030	12030	12030	1
638	20240417	091700	13758090	12070	12070	12070	12070	0
639	20240417	091600	13758090	12070	11960	12070	11960	8
640	20240417	091500	13662240	11950	11940	11950	11940	2
641	20240417	091400	13638350	11930	11930	11930	11930	1
642	20240417	091300	13626420	11860	11860	11860	11860	0
643	20240417	091200	13626420	11860	11860	11860	11860	0
644	20240417	091100	13626420	11860	11860	11860	11860	5
645	20240417	091000	13567120	11920	11920	11920	11920	9
646	20240417	090900	13459840	11920	11920	11920	11920	10
647	20240417	090800	13340640	11900	11900	11900	11900	0
648	20240417	090700	13340640	11900	11910	11910	11900	105
649	20240417	090600	12090270	11900	11900	11900	11900	0
650	20240417	090500	12090270	11900	11900	11900	11900	0
651	20240417	090400	12090270	11900	11880	11900	11880	4
652	20240417	090300	12042690	11880	11850	11880	11840	149
653	20240417	090200	10276520	11840	11750	11840	11750	28
654	20240417	090100	9947040	11730	11730	11730	11730	0
655	20240417	090000	9947040	11730	11730	11730	11730	848