KissMeData/130580/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	200100	11029220	5920	5920	5920	5920	2
3	20240417	200000	11029220	5920	5920	5920	5920	0
4	20240417	195900	11029220	5920	5920	5920	5920	0
5	20240417	195800	11029220	5920	5920	5920	5920	0
6	20240417	195700	11029220	5920	5920	5920	5920	0
7	20240417	195600	11029220	5920	5920	5920	5920	0
8	20240417	195500	11029220	5920	5920	5920	5920	0
9	20240417	195400	11029220	5920	5920	5920	5920	0
10	20240417	195300	11029220	5920	5920	5920	5920	0
11	20240417	195200	11029220	5920	5920	5920	5920	0
12	20240417	195100	11029220	5920	5920	5920	5920	0
13	20240417	195000	11029220	5920	5920	5920	5920	0
14	20240417	194900	11029220	5920	5920	5920	5920	0
15	20240417	194800	11029220	5920	5920	5920	5920	0
16	20240417	194700	11029220	5920	5920	5920	5920	0
17	20240417	194600	11029220	5920	5920	5920	5920	0
18	20240417	194500	11029220	5920	5920	5920	5920	0
19	20240417	194400	11029220	5920	5920	5920	5920	0
20	20240417	194300	11029220	5920	5920	5920	5920	0
21	20240417	194200	11029220	5920	5920	5920	5920	0
22	20240417	194100	11029220	5920	5920	5920	5920	0
23	20240417	194000	11029220	5920	5920	5920	5920	0
24	20240417	193900	11029220	5920	5920	5920	5920	0
25	20240417	193800	11029220	5920	5920	5920	5920	0
26	20240417	193700	11029220	5920	5920	5920	5920	0
27	20240417	193600	11029220	5920	5920	5920	5920	0
28	20240417	193500	11029220	5920	5920	5920	5920	0
29	20240417	193400	11029220	5920	5920	5920	5920	0
30	20240417	193300	11029220	5920	5920	5920	5920	0
31	20240417	193200	11029220	5920	5920	5920	5920	0
32	20240417	193100	11029220	5920	5920	5920	5920	2
33	20240417	193000	11029220	5920	5920	5920	5920	0
34	20240417	192900	11029220	5920	5920	5920	5920	0
35	20240417	192800	11029220	5920	5920	5920	5920	0
36	20240417	192700	11029220	5920	5920	5920	5920	0
37	20240417	192600	11029220	5920	5920	5920	5920	0
38	20240417	192500	11029220	5920	5920	5920	5920	0
39	20240417	192400	11029220	5920	5920	5920	5920	0
40	20240417	192300	11029220	5920	5920	5920	5920	0
41	20240417	192200	11029220	5920	5920	5920	5920	0
42	20240417	192100	11029220	5920	5920	5920	5920	0
43	20240417	192000	11029220	5920	5920	5920	5920	0
44	20240417	191900	11029220	5920	5920	5920	5920	0
45	20240417	191800	11029220	5920	5920	5920	5920	0
46	20240417	191700	11029220	5920	5920	5920	5920	0
47	20240417	191600	11029220	5920	5920	5920	5920	0
48	20240417	191500	11029220	5920	5920	5920	5920	0
49	20240417	191400	11029220	5920	5920	5920	5920	0
50	20240417	191300	11029220	5920	5920	5920	5920	0
51	20240417	191200	11029220	5920	5920	5920	5920	0
52	20240417	191100	11029220	5920	5920	5920	5920	0
53	20240417	191000	11029220	5920	5920	5920	5920	0
54	20240417	190900	11029220	5920	5920	5920	5920	0
55	20240417	190800	11029220	5920	5920	5920	5920	0
56	20240417	190700	11029220	5920	5920	5920	5920	0
57	20240417	190600	11029220	5920	5920	5920	5920	0
58	20240417	190500	11029220	5920	5920	5920	5920	0
59	20240417	190400	11029220	5920	5920	5920	5920	0
60	20240417	190300	11029220	5920	5920	5920	5920	0
61	20240417	190200	11029220	5920	5920	5920	5920	0
62	20240417	190100	11029220	5920	5920	5920	5920	2
63	20240417	190000	11029220	5920	5920	5920	5920	0
64	20240417	185900	11029220	5920	5920	5920	5920	0
65	20240417	185800	11029220	5920	5920	5920	5920	0
66	20240417	185700	11029220	5920	5920	5920	5920	0
67	20240417	185600	11029220	5920	5920	5920	5920	0
68	20240417	185500	11029220	5920	5920	5920	5920	0
69	20240417	185400	11029220	5920	5920	5920	5920	0
70	20240417	185300	11029220	5920	5920	5920	5920	0
71	20240417	185200	11029220	5920	5920	5920	5920	0
72	20240417	185100	11029220	5920	5920	5920	5920	0
73	20240417	185000	11029220	5920	5920	5920	5920	0
74	20240417	184900	11029220	5920	5920	5920	5920	0
75	20240417	184800	11029220	5920	5920	5920	5920	0
76	20240417	184700	11029220	5920	5920	5920	5920	0
77	20240417	184600	11029220	5920	5920	5920	5920	0
78	20240417	184500	11029220	5920	5920	5920	5920	0
79	20240417	184400	11029220	5920	5920	5920	5920	0
80	20240417	184300	11029220	5920	5920	5920	5920	0
81	20240417	184200	11029220	5920	5920	5920	5920	0
82	20240417	184100	11029220	5920	5920	5920	5920	0
83	20240417	184000	11029220	5920	5920	5920	5920	0
84	20240417	183900	11029220	5920	5920	5920	5920	0
85	20240417	183800	11029220	5920	5920	5920	5920	0
86	20240417	183700	11029220	5920	5920	5920	5920	0
87	20240417	183600	11029220	5920	5920	5920	5920	0
88	20240417	183500	11029220	5920	5920	5920	5920	0
89	20240417	183400	11029220	5920	5920	5920	5920	0
90	20240417	183300	11029220	5920	5920	5920	5920	0
91	20240417	183200	11029220	5920	5920	5920	5920	0
92	20240417	183100	11029220	5920	5920	5920	5920	2
93	20240417	183000	11029220	5920	5920	5920	5920	0
94	20240417	182900	11029220	5920	5920	5920	5920	0
95	20240417	182800	11029220	5920	5920	5920	5920	0
96	20240417	182700	11029220	5920	5920	5920	5920	0
97	20240417	182600	11029220	5920	5920	5920	5920	0
98	20240417	182500	11029220	5920	5920	5920	5920	0
99	20240417	182400	11029220	5920	5920	5920	5920	0
100	20240417	182300	11029220	5920	5920	5920	5920	0
101	20240417	182200	11029220	5920	5920	5920	5920	0
102	20240417	182100	11029220	5920	5920	5920	5920	0
103	20240417	182000	11029220	5920	5920	5920	5920	0
104	20240417	181900	11029220	5920	5920	5920	5920	0
105	20240417	181800	11029220	5920	5920	5920	5920	0
106	20240417	181700	11029220	5920	5920	5920	5920	0
107	20240417	181600	11029220	5920	5920	5920	5920	0
108	20240417	181500	11029220	5920	5920	5920	5920	0
109	20240417	181400	11029220	5920	5920	5920	5920	0
110	20240417	181300	11029220	5920	5920	5920	5920	0
111	20240417	181200	11029220	5920	5920	5920	5920	0
112	20240417	181100	11029220	5920	5920	5920	5920	0
113	20240417	181000	11029220	5920	5920	5920	5920	0
114	20240417	180900	11029220	5920	5920	5920	5920	0
115	20240417	180800	11029220	5920	5920	5920	5920	0
116	20240417	180700	11029220	5920	5920	5920	5920	0
117	20240417	180600	11029220	5920	5920	5920	5920	0
118	20240417	180500	11029220	5920	5920	5920	5920	0
119	20240417	180400	11029220	5920	5920	5920	5920	0
120	20240417	180300	11029220	5920	5920	5920	5920	0
121	20240417	180200	11029220	5920	5920	5920	5920	0
122	20240417	180100	11029220	5920	5920	5920	5920	2
123	20240417	180000	11029220	5920	5920	5920	5920	0
124	20240417	175900	11029220	5920	5920	5920	5920	0
125	20240417	175800	11029220	5920	5920	5920	5920	0
126	20240417	175700	11029220	5920	5920	5920	5920	0
127	20240417	175600	11029220	5920	5920	5920	5920	0
128	20240417	175500	11029220	5920	5920	5920	5920	0
129	20240417	175400	11029220	5920	5920	5920	5920	0
130	20240417	175300	11029220	5920	5920	5920	5920	0
131	20240417	175200	11029220	5920	5920	5920	5920	0
132	20240417	175100	11029220	5920	5920	5920	5920	0
133	20240417	175000	11029220	5920	5920	5920	5920	0
134	20240417	174900	11029220	5920	5920	5920	5920	0
135	20240417	174800	11029220	5920	5920	5920	5920	0
136	20240417	174700	11029220	5920	5920	5920	5920	0
137	20240417	174600	11029220	5920	5920	5920	5920	0
138	20240417	174500	11029220	5920	5920	5920	5920	0
139	20240417	174400	11029220	5920	5920	5920	5920	0
140	20240417	174300	11029220	5920	5920	5920	5920	0
141	20240417	174200	11029220	5920	5920	5920	5920	0
142	20240417	174100	11029220	5920	5920	5920	5920	0
143	20240417	174000	11029220	5920	5920	5920	5920	0
144	20240417	173900	11029220	5920	5920	5920	5920	0
145	20240417	173800	11029220	5920	5920	5920	5920	0
146	20240417	173700	11029220	5920	5920	5920	5920	0
147	20240417	173600	11029220	5920	5920	5920	5920	0
148	20240417	173500	11029220	5920	5920	5920	5920	0
149	20240417	173400	11029220	5920	5920	5920	5920	0
150	20240417	173300	11029220	5920	5920	5920	5920	0
151	20240417	173200	11029220	5920	5920	5920	5920	0
152	20240417	173100	11029220	5920	5920	5920	5920	2
153	20240417	173000	11029220	5920	5920	5920	5920	0
154	20240417	172900	11029220	5920	5920	5920	5920	0
155	20240417	172800	11029220	5920	5920	5920	5920	0
156	20240417	172700	11029220	5920	5920	5920	5920	0
157	20240417	172600	11029220	5920	5920	5920	5920	0
158	20240417	172500	11029220	5920	5920	5920	5920	0
159	20240417	172400	11029220	5920	5920	5920	5920	0
160	20240417	172300	11029220	5920	5920	5920	5920	0
161	20240417	172200	11029220	5920	5920	5920	5920	0
162	20240417	172100	11029220	5920	5920	5920	5920	0
163	20240417	172000	11029220	5920	5920	5920	5920	0
164	20240417	171900	11029220	5920	5920	5920	5920	0
165	20240417	171800	11029220	5920	5920	5920	5920	0
166	20240417	171700	11029220	5920	5920	5920	5920	0
167	20240417	171600	11029220	5920	5920	5920	5920	0
168	20240417	171500	11029220	5920	5920	5920	5920	0
169	20240417	171400	11029220	5920	5920	5920	5920	0
170	20240417	171300	11029220	5920	5920	5920	5920	0
171	20240417	171200	11029220	5920	5920	5920	5920	0
172	20240417	171100	11029220	5920	5920	5920	5920	0
173	20240417	171000	11029220	5920	5920	5920	5920	0
174	20240417	170900	11029220	5920	5920	5920	5920	0
175	20240417	170800	11029220	5920	5920	5920	5920	0
176	20240417	170700	11029220	5920	5920	5920	5920	0
177	20240417	170600	11029220	5920	5920	5920	5920	0
178	20240417	170500	11029220	5920	5920	5920	5920	0
179	20240417	170400	11029220	5920	5920	5920	5920	0
180	20240417	170300	11029220	5920	5920	5920	5920	0
181	20240417	170200	11029220	5920	5920	5920	5920	0
182	20240417	170100	11029220	5920	5920	5920	5920	2
183	20240417	170000	11029220	5920	5920	5920	5920	0
184	20240417	165900	11029220	5920	5920	5920	5920	0
185	20240417	165800	11029220	5920	5920	5920	5920	0
186	20240417	165700	11029220	5920	5920	5920	5920	0
187	20240417	165600	11029220	5920	5920	5920	5920	0
188	20240417	165500	11029220	5920	5920	5920	5920	0
189	20240417	165400	11029220	5920	5920	5920	5920	0
190	20240417	165300	11029220	5920	5920	5920	5920	0
191	20240417	165200	11029220	5920	5920	5920	5920	0
192	20240417	165100	11029220	5920	5920	5920	5920	0
193	20240417	165000	11029220	5920	5920	5920	5920	0
194	20240417	164900	11029220	5920	5920	5920	5920	0
195	20240417	164800	11029220	5920	5920	5920	5920	0
196	20240417	164700	11029220	5920	5920	5920	5920	0
197	20240417	164600	11029220	5920	5920	5920	5920	0
198	20240417	164500	11029220	5920	5920	5920	5920	0
199	20240417	164400	11029220	5920	5920	5920	5920	0
200	20240417	164300	11029220	5920	5920	5920	5920	0
201	20240417	164200	11029220	5920	5920	5920	5920	0
202	20240417	164100	11029220	5920	5920	5920	5920	0
203	20240417	164000	11029220	5920	5920	5920	5920	0
204	20240417	163900	11029220	5920	5920	5920	5920	0
205	20240417	163800	11029220	5920	5920	5920	5920	0
206	20240417	163700	11029220	5920	5920	5920	5920	0
207	20240417	163600	11029220	5920	5920	5920	5920	0
208	20240417	163500	11029220	5920	5920	5920	5920	0
209	20240417	163400	11029220	5920	5920	5920	5920	0
210	20240417	163300	11029220	5920	5920	5920	5920	0
211	20240417	163200	11029220	5920	5920	5920	5920	0
212	20240417	163100	11029220	5920	5920	5920	5920	2
213	20240417	163000	11029220	5920	5920	5920	5920	0
214	20240417	162900	11029220	5920	5920	5920	5920	0
215	20240417	162800	11029220	5920	5920	5920	5920	0
216	20240417	162700	11029220	5920	5920	5920	5920	0
217	20240417	162600	11029220	5920	5920	5920	5920	0
218	20240417	162500	11029220	5920	5920	5920	5920	0
219	20240417	162400	11029220	5920	5920	5920	5920	0
220	20240417	162300	11029220	5920	5920	5920	5920	0
221	20240417	162200	11029220	5920	5920	5920	5920	0
222	20240417	162100	11029220	5920	5920	5920	5920	0
223	20240417	162000	11029220	5920	5920	5920	5920	0
224	20240417	161900	11029220	5920	5920	5920	5920	0
225	20240417	161800	11029220	5920	5920	5920	5920	0
226	20240417	161700	11029220	5920	5920	5920	5920	0
227	20240417	161600	11029220	5920	5920	5920	5920	0
228	20240417	161500	11029220	5920	5920	5920	5920	0
229	20240417	161400	11029220	5920	5920	5920	5920	0
230	20240417	161300	11029220	5920	5920	5920	5920	0
231	20240417	161200	11029220	5920	5920	5920	5920	0
232	20240417	161100	11029220	5920	5920	5920	5920	0
233	20240417	161000	11029220	5920	5920	5920	5920	0
234	20240417	160900	11029220	5920	5920	5920	5920	0
235	20240417	160800	11029220	5920	5920	5920	5920	0
236	20240417	160700	11029220	5920	5920	5920	5920	0
237	20240417	160600	11029220	5920	5920	5920	5920	0
238	20240417	160500	11029220	5920	5920	5920	5920	0
239	20240417	160400	11029220	5920	5920	5920	5920	0
240	20240417	160300	11029220	5920	5920	5920	5920	0
241	20240417	160200	11029220	5920	5920	5920	5920	0
242	20240417	160100	11029220	5920	5920	5920	5920	2
243	20240417	160000	11029220	5920	5920	5920	5920	0
244	20240417	155900	11029220	5920	5920	5920	5920	0
245	20240417	155800	11029220	5920	5920	5920	5920	0
246	20240417	155700	11029220	5920	5920	5920	5920	0
247	20240417	155600	11029220	5920	5920	5920	5920	0
248	20240417	155500	11029220	5920	5920	5920	5920	0
249	20240417	155400	11029220	5920	5920	5920	5920	0
250	20240417	155300	11029220	5920	5920	5920	5920	0
251	20240417	155200	11029220	5920	5920	5920	5920	0
252	20240417	155100	11029220	5920	5920	5920	5920	0
253	20240417	155000	11029220	5920	5920	5920	5920	0
254	20240417	154900	11029220	5920	5920	5920	5920	0
255	20240417	154800	11029220	5920	5920	5920	5920	0
256	20240417	154700	11029220	5920	5920	5920	5920	0
257	20240417	154600	11029220	5920	5920	5920	5920	0
258	20240417	154500	11029220	5920	5920	5920	5920	0
259	20240417	154400	11029220	5920	5920	5920	5920	0
260	20240417	154300	11029220	5920	5920	5920	5920	0
261	20240417	154200	11029220	5920	5920	5920	5920	0
262	20240417	154100	11029220	5920	5920	5920	5920	0
263	20240417	154000	11029220	5920	5920	5920	5920	0
264	20240417	153900	11029220	5920	5920	5920	5920	0
265	20240417	153800	11029220	5920	5920	5920	5920	0
266	20240417	153700	11029220	5920	5920	5920	5920	0
267	20240417	153600	11029220	5920	5920	5920	5920	0
268	20240417	153500	11029220	5920	5920	5920	5920	0
269	20240417	153400	11029220	5920	5920	5920	5920	0
270	20240417	153300	11029220	5920	5920	5920	5920	0
271	20240417	153200	11029220	5920	5920	5920	5920	0
272	20240417	153100	11029220	5920	5920	5920	5920	2
273	20240417	153000	11029220	5920	5920	5920	5920	2
274	20240417	152900	11017380	5910	5910	5910	5910	0
275	20240417	152800	11017380	5910	5910	5910	5910	0
276	20240417	152700	11017380	5910	5910	5910	5910	0
277	20240417	152600	11017380	5910	5910	5910	5910	0
278	20240417	152500	11017380	5910	5910	5910	5910	0
279	20240417	152400	11017380	5910	5910	5910	5910	0
280	20240417	152300	11017380	5910	5910	5910	5910	0
281	20240417	152200	11017380	5910	5910	5910	5910	0
282	20240417	152100	11017380	5910	5910	5910	5910	0
283	20240417	152000	11017380	5910	5910	5910	5910	0
284	20240417	151900	11017380	5910	5910	5910	5910	114
285	20240417	151800	10343640	5910	5910	5910	5910	0
286	20240417	151700	10343640	5910	5910	5910	5910	0
287	20240417	151600	10343640	5910	5910	5910	5910	0
288	20240417	151500	10343640	5910	5910	5910	5910	0
289	20240417	151400	10343640	5910	5910	5910	5910	0
290	20240417	151300	10343640	5910	5910	5910	5910	0
291	20240417	151200	10343640	5910	5910	5910	5910	0
292	20240417	151100	10343640	5910	5910	5910	5910	0
293	20240417	151000	10343640	5910	5910	5910	5910	0
294	20240417	150900	10343640	5910	5910	5910	5910	0
295	20240417	150800	10343640	5910	5910	5910	5910	0
296	20240417	150700	10343640	5910	5910	5910	5910	1
297	20240417	150600	10337730	5910	5910	5910	5910	0
298	20240417	150500	10337730	5910	5910	5910	5910	0
299	20240417	150400	10337730	5910	5910	5910	5910	0
300	20240417	150300	10337730	5910	5910	5910	5910	0
301	20240417	150200	10337730	5910	5910	5910	5910	0
302	20240417	150100	10337730	5910	5910	5910	5910	0
303	20240417	150000	10337730	5910	5910	5910	5910	1
304	20240417	145900	10331820	5910	5910	5910	5910	0
305	20240417	145800	10331820	5910	5910	5910	5910	0
306	20240417	145700	10331820	5910	5910	5910	5910	0
307	20240417	145600	10331820	5910	5910	5910	5910	0
308	20240417	145500	10331820	5910	5910	5910	5910	0
309	20240417	145400	10331820	5910	5910	5910	5910	0
310	20240417	145300	10331820	5910	5910	5910	5910	0
311	20240417	145200	10331820	5910	5910	5910	5910	0
312	20240417	145100	10331820	5910	5910	5910	5910	0
313	20240417	145000	10331820	5910	5910	5910	5910	0
314	20240417	144900	10331820	5910	5910	5910	5910	0
315	20240417	144800	10331820	5910	5910	5910	5910	0
316	20240417	144700	10331820	5910	5910	5910	5910	0
317	20240417	144600	10331820	5910	5910	5910	5910	0
318	20240417	144500	10331820	5910	5910	5910	5910	0
319	20240417	144400	10331820	5910	5910	5910	5910	0
320	20240417	144300	10331820	5910	5910	5910	5910	0
321	20240417	144200	10331820	5910	5910	5910	5910	0
322	20240417	144100	10331820	5910	5910	5910	5910	0
323	20240417	144000	10331820	5910	5910	5910	5910	0
324	20240417	143900	10331820	5910	5910	5910	5910	0
325	20240417	143800	10331820	5910	5910	5910	5910	0
326	20240417	143700	10331820	5910	5910	5910	5910	0
327	20240417	143600	10331820	5910	5910	5910	5910	0
328	20240417	143500	10331820	5910	5910	5910	5910	0
329	20240417	143400	10331820	5910	5910	5910	5910	0
330	20240417	143300	10331820	5910	5910	5910	5910	5
331	20240417	143200	10302270	5910	5910	5910	5910	0
332	20240417	143100	10302270	5910	5910	5910	5910	0
333	20240417	143000	10302270	5910	5910	5910	5910	0
334	20240417	142900	10302270	5910	5910	5910	5910	0
335	20240417	142800	10302270	5910	5910	5910	5910	0
336	20240417	142700	10302270	5910	5910	5910	5910	0
337	20240417	142600	10302270	5910	5910	5910	5910	0
338	20240417	142500	10302270	5910	5910	5910	5910	0
339	20240417	142400	10302270	5910	5910	5910	5910	0
340	20240417	142300	10302270	5910	5910	5910	5910	0
341	20240417	142200	10302270	5910	5910	5910	5910	0
342	20240417	142100	10302270	5910	5910	5910	5910	0
343	20240417	142000	10302270	5910	5910	5910	5910	0
344	20240417	141900	10302270	5910	5910	5910	5910	0
345	20240417	141800	10302270	5910	5910	5910	5910	0
346	20240417	141700	10302270	5910	5910	5910	5910	0
347	20240417	141600	10302270	5910	5910	5910	5910	0
348	20240417	141500	10302270	5910	5910	5910	5910	0
349	20240417	141400	10302270	5910	5910	5910	5910	0
350	20240417	141300	10302270	5910	5910	5910	5910	0
351	20240417	141200	10302270	5910	5910	5910	5910	0
352	20240417	141100	10302270	5910	5910	5910	5910	0
353	20240417	141000	10302270	5910	5910	5910	5910	0
354	20240417	140900	10302270	5910	5910	5910	5910	0
355	20240417	140800	10302270	5910	5910	5910	5910	0
356	20240417	140700	10302270	5910	5910	5910	5910	0
357	20240417	140600	10302270	5910	5910	5910	5910	0
358	20240417	140500	10302270	5910	5910	5910	5910	0
359	20240417	140400	10302270	5910	5910	5910	5910	0
360	20240417	140300	10302270	5910	5910	5910	5910	5
361	20240417	140200	10272720	5910	5910	5910	5910	1
362	20240417	140100	10266810	5910	5910	5910	5910	2
363	20240417	140000	10254990	5910	5910	5910	5910	0
364	20240417	135900	10254990	5910	5910	5910	5910	0
365	20240417	135800	10254990	5910	5910	5910	5910	31
366	20240417	135700	10071780	5910	5910	5910	5910	0
367	20240417	135600	10071780	5910	5910	5910	5910	0
368	20240417	135500	10071780	5910	5910	5910	5910	0
369	20240417	135400	10071780	5910	5910	5910	5910	0
370	20240417	135300	10071780	5910	5910	5910	5910	0
371	20240417	135200	10071780	5910	5910	5910	5910	0
372	20240417	135100	10071780	5910	5910	5910	5910	0
373	20240417	135000	10071780	5910	5910	5910	5910	0
374	20240417	134900	10071780	5910	5910	5910	5910	0
375	20240417	134800	10071780	5910	5910	5910	5910	0
376	20240417	134700	10071780	5910	5910	5910	5910	0
377	20240417	134600	10071780	5910	5910	5910	5910	0
378	20240417	134500	10071780	5910	5910	5910	5910	10
379	20240417	134400	10012680	5920	5920	5920	5920	0
380	20240417	134300	10012680	5920	5920	5920	5920	0
381	20240417	134200	10012680	5920	5920	5920	5920	0
382	20240417	134100	10012680	5920	5920	5920	5920	0
383	20240417	134000	10012680	5920	5920	5920	5920	0
384	20240417	133900	10012680	5920	5920	5920	5920	0
385	20240417	133800	10012680	5920	5920	5920	5920	0
386	20240417	133700	10012680	5920	5920	5920	5920	0
387	20240417	133600	10012680	5920	5920	5920	5920	0
388	20240417	133500	10012680	5920	5920	5920	5920	1
389	20240417	133400	10006760	5920	5920	5920	5920	29
390	20240417	133300	9835080	5930	5930	5930	5930	0
391	20240417	133200	9835080	5930	5930	5930	5930	0
392	20240417	133100	9835080	5930	5930	5930	5930	0
393	20240417	133000	9835080	5930	5930	5930	5930	0
394	20240417	132900	9835080	5930	5930	5930	5930	0
395	20240417	132800	9835080	5930	5930	5930	5930	0
396	20240417	132700	9835080	5930	5930	5930	5930	0
397	20240417	132600	9835080	5930	5930	5930	5930	0
398	20240417	132500	9835080	5930	5930	5930	5930	0
399	20240417	132400	9835080	5930	5930	5930	5930	0
400	20240417	132300	9835080	5930	5930	5930	5930	0
401	20240417	132200	9835080	5930	5930	5930	5930	0
402	20240417	132100	9835080	5930	5930	5930	5930	0
403	20240417	132000	9835080	5930	5930	5930	5930	0
404	20240417	131900	9835080	5930	5930	5930	5930	0
405	20240417	131800	9835080	5930	5930	5930	5930	0
406	20240417	131700	9835080	5930	5930	5930	5930	0
407	20240417	131600	9835080	5930	5930	5930	5930	0
408	20240417	131500	9835080	5930	5930	5930	5930	0
409	20240417	131400	9835080	5930	5930	5930	5930	0
410	20240417	131300	9835080	5930	5930	5930	5930	0
411	20240417	131200	9835080	5930	5930	5930	5930	0
412	20240417	131100	9835080	5930	5930	5930	5930	0
413	20240417	131000	9835080	5930	5930	5930	5930	0
414	20240417	130900	9835080	5930	5930	5930	5930	0
415	20240417	130800	9835080	5930	5930	5930	5930	0
416	20240417	130700	9835080	5930	5930	5930	5930	0
417	20240417	130600	9835080	5930	5930	5930	5930	0
418	20240417	130500	9835080	5930	5930	5930	5930	0
419	20240417	130400	9835080	5930	5930	5930	5930	0
420	20240417	130300	9835080	5930	5930	5930	5930	0
421	20240417	130200	9835080	5930	5940	5940	5930	18
422	20240417	130100	9728320	5940	5940	5940	5940	0
423	20240417	130000	9728320	5940	5940	5940	5940	0
424	20240417	125900	9728320	5940	5940	5940	5940	0
425	20240417	125800	9728320	5940	5940	5940	5940	0
426	20240417	125700	9728320	5940	5940	5940	5940	0
427	20240417	125600	9728320	5940	5940	5940	5940	7
428	20240417	125500	9686740	5930	5930	5930	5930	0
429	20240417	125400	9686740	5930	5930	5930	5930	0
430	20240417	125300	9686740	5930	5930	5930	5930	0
431	20240417	125200	9686740	5930	5930	5930	5930	0
432	20240417	125100	9686740	5930	5930	5930	5930	0
433	20240417	125000	9686740	5930	5930	5930	5930	0
434	20240417	124900	9686740	5930	5930	5930	5930	0
435	20240417	124800	9686740	5930	5930	5930	5930	0
436	20240417	124700	9686740	5930	5930	5930	5930	0
437	20240417	124600	9686740	5930	5930	5930	5930	0
438	20240417	124500	9686740	5930	5930	5930	5930	0
439	20240417	124400	9686740	5930	5930	5930	5930	0
440	20240417	124300	9686740	5930	5930	5930	5930	0
441	20240417	124200	9686740	5930	5930	5930	5930	0
442	20240417	124100	9686740	5930	5930	5930	5930	0
443	20240417	124000	9686740	5930	5930	5930	5930	0
444	20240417	123900	9686740	5930	5930	5930	5930	0
445	20240417	123800	9686740	5930	5930	5930	5930	0
446	20240417	123700	9686740	5930	5930	5930	5930	0
447	20240417	123600	9686740	5930	5930	5930	5930	0
448	20240417	123500	9686740	5930	5930	5930	5930	0
449	20240417	123400	9686740	5930	5930	5930	5930	0
450	20240417	123300	9686740	5930	5930	5930	5930	0
451	20240417	123200	9686740	5930	5930	5930	5930	0
452	20240417	123100	9686740	5930	5930	5930	5930	0
453	20240417	123000	9686740	5930	5930	5930	5930	0
454	20240417	122900	9686740	5930	5930	5930	5930	0
455	20240417	122800	9686740	5930	5930	5930	5930	0
456	20240417	122700	9686740	5930	5930	5930	5930	0
457	20240417	122600	9686740	5930	5930	5930	5930	0
458	20240417	122500	9686740	5930	5930	5930	5930	0
459	20240417	122400	9686740	5930	5930	5930	5930	0
460	20240417	122300	9686740	5930	5930	5930	5930	0
461	20240417	122200	9686740	5930	5930	5930	5930	0
462	20240417	122100	9686740	5930	5930	5930	5930	0
463	20240417	122000	9686740	5930	5930	5930	5930	0
464	20240417	121900	9686740	5930	5930	5930	5930	0
465	20240417	121800	9686740	5930	5930	5930	5930	0
466	20240417	121700	9686740	5930	5930	5930	5930	0
467	20240417	121600	9686740	5930	5930	5930	5930	0
468	20240417	121500	9686740	5930	5930	5930	5930	0
469	20240417	121400	9686740	5930	5930	5930	5930	0
470	20240417	121300	9686740	5930	5930	5930	5930	0
471	20240417	121200	9686740	5930	5930	5930	5930	0
472	20240417	121100	9686740	5930	5930	5930	5930	0
473	20240417	121000	9686740	5930	5930	5930	5930	0
474	20240417	120900	9686740	5930	5930	5930	5930	0
475	20240417	120800	9686740	5930	5930	5930	5930	0
476	20240417	120700	9686740	5930	5930	5930	5930	0
477	20240417	120600	9686740	5930	5930	5930	5930	0
478	20240417	120500	9686740	5930	5930	5930	5930	0
479	20240417	120400	9686740	5930	5930	5930	5930	0
480	20240417	120300	9686740	5930	5930	5930	5930	0
481	20240417	120200	9686740	5930	5930	5930	5930	0
482	20240417	120100	9686740	5930	5930	5930	5930	0
483	20240417	120000	9686740	5930	5930	5930	5930	0
484	20240417	115900	9686740	5930	5930	5930	5930	0
485	20240417	115800	9686740	5930	5930	5930	5930	0
486	20240417	115700	9686740	5930	5930	5930	5930	0
487	20240417	115600	9686740	5930	5930	5930	5930	0
488	20240417	115500	9686740	5930	5930	5930	5930	0
489	20240417	115400	9686740	5930	5930	5930	5930	0
490	20240417	115300	9686740	5930	5930	5930	5930	0
491	20240417	115200	9686740	5930	5930	5930	5930	0
492	20240417	115100	9686740	5930	5930	5930	5930	0
493	20240417	115000	9686740	5930	5930	5930	5930	0
494	20240417	114900	9686740	5930	5930	5930	5930	0
495	20240417	114800	9686740	5930	5930	5930	5930	0
496	20240417	114700	9686740	5930	5930	5930	5930	0
497	20240417	114600	9686740	5930	5930	5930	5930	0
498	20240417	114500	9686740	5930	5930	5930	5930	0
499	20240417	114400	9686740	5930	5930	5930	5930	0
500	20240417	114300	9686740	5930	5930	5930	5930	0
501	20240417	114200	9686740	5930	5930	5930	5930	0
502	20240417	114100	9686740	5930	5930	5930	5930	0
503	20240417	114000	9686740	5930	5930	5930	5930	0
504	20240417	113900	9686740	5930	5930	5930	5930	0
505	20240417	113800	9686740	5930	5930	5930	5930	0
506	20240417	113700	9686740	5930	5930	5930	5930	0
507	20240417	113600	9686740	5930	5930	5930	5930	0
508	20240417	113500	9686740	5930	5930	5930	5930	0
509	20240417	113400	9686740	5930	5930	5930	5930	0
510	20240417	113300	9686740	5930	5930	5930	5930	0
511	20240417	113200	9686740	5930	5930	5930	5930	0
512	20240417	113100	9686740	5930	5930	5930	5930	0
513	20240417	113000	9686740	5930	5930	5930	5930	0
514	20240417	112900	9686740	5930	5930	5930	5930	0
515	20240417	112800	9686740	5930	5930	5930	5930	0
516	20240417	112700	9686740	5930	5930	5930	5930	0
517	20240417	112600	9686740	5930	5930	5930	5930	0
518	20240417	112500	9686740	5930	5940	5940	5930	277
519	20240417	112400	8043620	5970	5970	5970	5970	1
520	20240417	112300	8037650	5940	5940	5940	5940	0
521	20240417	112200	8037650	5940	5940	5940	5940	0
522	20240417	112100	8037650	5940	5940	5940	5940	0
523	20240417	112000	8037650	5940	5940	5940	5940	0
524	20240417	111900	8037650	5940	5940	5940	5940	0
525	20240417	111800	8037650	5940	5940	5940	5940	0
526	20240417	111700	8037650	5940	5940	5940	5940	217
527	20240417	111600	6748670	5940	5940	5940	5940	12
528	20240417	111500	6677390	5970	5970	5970	5970	0
529	20240417	111400	6677390	5970	5970	5970	5970	0
530	20240417	111300	6677390	5970	5970	5970	5970	0
531	20240417	111200	6677390	5970	5970	5970	5970	0
532	20240417	111100	6677390	5970	5970	5970	5970	0
533	20240417	111000	6677390	5970	5970	5970	5970	0
534	20240417	110900	6677390	5970	5970	5970	5970	0
535	20240417	110800	6677390	5970	5970	5970	5970	0
536	20240417	110700	6677390	5970	5940	5970	5940	9
537	20240417	110600	6623780	5940	5940	5940	5940	0
538	20240417	110500	6623780	5940	5940	5940	5940	0
539	20240417	110400	6623780	5940	5940	5940	5940	0
540	20240417	110300	6623780	5940	5940	5940	5940	0
541	20240417	110200	6623780	5940	5940	5940	5940	3
542	20240417	110100	6605960	5940	5940	5940	5940	0
543	20240417	110000	6605960	5940	5940	5940	5940	0
544	20240417	105900	6605960	5940	5940	5940	5940	0
545	20240417	105800	6605960	5940	5940	5940	5940	2
546	20240417	105700	6594080	5940	5940	5940	5940	1
547	20240417	105600	6588140	5970	5970	5970	5970	0
548	20240417	105500	6588140	5970	5970	5970	5970	0
549	20240417	105400	6588140	5970	5970	5970	5970	0
550	20240417	105300	6588140	5970	5970	5970	5970	0
551	20240417	105200	6588140	5970	5970	5970	5970	0
552	20240417	105100	6588140	5970	5970	5970	5970	8
553	20240417	105000	6540380	5970	5970	5970	5970	0
554	20240417	104900	6540380	5970	5970	5970	5970	0
555	20240417	104800	6540380	5970	5970	5970	5970	0
556	20240417	104700	6540380	5970	5970	5970	5970	0
557	20240417	104600	6540380	5970	5970	5970	5970	0
558	20240417	104500	6540380	5970	5970	5970	5970	0
559	20240417	104400	6540380	5970	5970	5970	5970	0
560	20240417	104300	6540380	5970	5970	5970	5970	0
561	20240417	104200	6540380	5970	5970	5970	5970	0
562	20240417	104100	6540380	5970	5970	5970	5970	0
563	20240417	104000	6540380	5970	5970	5970	5970	0
564	20240417	103900	6540380	5970	5970	5970	5970	0
565	20240417	103800	6540380	5970	5970	5970	5970	21
566	20240417	103700	6415010	5940	5940	5940	5940	0
567	20240417	103600	6415010	5940	5940	5940	5940	0
568	20240417	103500	6415010	5940	5940	5940	5940	0
569	20240417	103400	6415010	5940	5940	5940	5940	0
570	20240417	103300	6415010	5940	5940	5940	5940	0
571	20240417	103200	6415010	5940	5940	5940	5940	5
572	20240417	103100	6385310	5940	5940	5940	5940	0
573	20240417	103000	6385310	5940	5940	5940	5940	0
574	20240417	102900	6385310	5940	5940	5940	5940	0
575	20240417	102800	6385310	5940	5940	5940	5940	0
576	20240417	102700	6385310	5940	5940	5940	5940	0
577	20240417	102600	6385310	5940	5940	5940	5940	0
578	20240417	102500	6385310	5940	5940	5940	5940	0
579	20240417	102400	6385310	5940	5940	5940	5940	0
580	20240417	102300	6385310	5940	5940	5940	5940	7
581	20240417	102200	6343730	5970	5970	5970	5970	0
582	20240417	102100	6343730	5970	5970	5970	5970	0
583	20240417	102000	6343730	5970	5970	5970	5970	0
584	20240417	101900	6343730	5970	5970	5970	5970	0
585	20240417	101800	6343730	5970	5970	5970	5970	0
586	20240417	101700	6343730	5970	5970	5970	5970	0
587	20240417	101600	6343730	5970	5970	5970	5970	0
588	20240417	101500	6343730	5970	5970	5970	5970	0
589	20240417	101400	6343730	5970	5970	5970	5970	0
590	20240417	101300	6343730	5970	5970	5970	5970	0
591	20240417	101200	6343730	5970	5970	5970	5970	0
592	20240417	101100	6343730	5970	5970	5970	5970	0
593	20240417	101000	6343730	5970	5970	5970	5970	0
594	20240417	100900	6343730	5970	5970	5970	5970	209
595	20240417	100800	5096000	5970	5970	5970	5970	0
596	20240417	100700	5096000	5970	5970	5970	5970	0
597	20240417	100600	5096000	5970	5970	5970	5970	0
598	20240417	100500	5096000	5970	5970	5970	5970	0
599	20240417	100400	5096000	5970	5970	5970	5970	0
600	20240417	100300	5096000	5970	5970	5970	5970	0
601	20240417	100200	5096000	5970	5970	5970	5970	63
602	20240417	100100	4719890	5970	5970	5970	5970	0
603	20240417	100000	4719890	5970	5970	5970	5970	0
604	20240417	095900	4719890	5970	5970	5970	5970	0
605	20240417	095800	4719890	5970	5970	5970	5970	0
606	20240417	095700	4719890	5970	5970	5970	5970	0
607	20240417	095600	4719890	5970	5970	5970	5970	0
608	20240417	095500	4719890	5970	5970	5970	5970	0
609	20240417	095400	4719890	5970	5940	5970	5940	37
610	20240417	095300	4499900	5970	5970	5970	5970	0
611	20240417	095200	4499900	5970	5970	5970	5970	0
612	20240417	095100	4499900	5970	5970	5970	5970	61
613	20240417	095000	4135730	5970	5970	5970	5970	0
614	20240417	094900	4135730	5970	5970	5970	5970	0
615	20240417	094800	4135730	5970	5970	5970	5970	0
616	20240417	094700	4135730	5970	5970	5970	5970	36
617	20240417	094600	3920810	5970	5970	5970	5970	0
618	20240417	094500	3920810	5970	5970	5970	5970	0
619	20240417	094400	3920810	5970	5970	5970	5970	0
620	20240417	094300	3920810	5970	5950	5970	5940	235
621	20240417	094200	2523780	5970	5970	5970	5970	0
622	20240417	094100	2523780	5970	5970	5970	5970	0
623	20240417	094000	2523780	5970	5970	5970	5970	0
624	20240417	093900	2523780	5970	5970	5970	5970	0
625	20240417	093800	2523780	5970	5970	5970	5970	0
626	20240417	093700	2523780	5970	5970	5970	5970	0
627	20240417	093600	2523780	5970	5970	5970	5970	0
628	20240417	093500	2523780	5970	5970	5970	5970	99
629	20240417	093400	1932750	5970	5970	5970	5970	0
630	20240417	093300	1932750	5970	5970	5970	5970	1
631	20240417	093200	1926780	5970	5970	5970	5970	1
632	20240417	093100	1920810	5970	5970	5970	5970	0
633	20240417	093000	1920810	5970	5940	5970	5940	57
634	20240417	092900	1582080	5950	5950	5950	5950	6
635	20240417	092800	1546380	5950	5950	5950	5950	0
636	20240417	092700	1546380	5950	5950	5950	5950	0
637	20240417	092600	1546380	5950	5950	5950	5950	0
638	20240417	092500	1546380	5950	5940	5950	5940	113
639	20240417	092400	874970	5910	5910	5910	5910	1
640	20240417	092300	869060	5910	5910	5910	5910	0
641	20240417	092200	869060	5910	5910	5910	5910	0
642	20240417	092100	869060	5910	5910	5910	5910	3
643	20240417	092000	851330	5910	5910	5910	5910	0
644	20240417	091900	851330	5910	5910	5910	5910	5
645	20240417	091800	821780	5920	5920	5920	5920	117
646	20240417	091700	129140	5970	5970	5970	5970	0
647	20240417	091600	129140	5970	5970	5970	5970	0
648	20240417	091500	129140	5970	5970	5970	5970	0
649	20240417	091400	129140	5970	5970	5970	5970	0
650	20240417	091300	129140	5970	5970	5970	5970	0
651	20240417	091200	129140	5970	5970	5970	5970	0
652	20240417	091100	129140	5970	5970	5970	5970	0
653	20240417	091000	129140	5970	5970	5970	5970	0
654	20240417	090900	129140	5970	5970	5970	5970	1
655	20240417	090800	123170	5860	5860	5860	5860	0
656	20240417	090700	123170	5860	5860	5860	5860	0
657	20240417	090600	123170	5860	5860	5860	5860	0
658	20240417	090500	123170	5860	5860	5860	5860	0
659	20240417	090400	123170	5860	5860	5860	5860	0
660	20240417	090300	123170	5860	5860	5860	5860	0
661	20240417	090200	123170	5860	5860	5860	5860	0
662	20240417	090100	123170	5860	5860	5860	5860	0
663	20240417	090000	123170	5860	5970	5970	5860	21