KissMeData/131220/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	200200	50914880	5920	5920	5920	5920	78
3	20240417	200100	50914880	5920	5920	5920	5920	0
4	20240417	200000	50914880	5920	5920	5920	5920	0
5	20240417	195900	50914880	5920	5920	5920	5920	0
6	20240417	195800	50914880	5920	5920	5920	5920	0
7	20240417	195700	50914880	5920	5920	5920	5920	0
8	20240417	195600	50914880	5920	5920	5920	5920	0
9	20240417	195500	50914880	5920	5920	5920	5920	0
10	20240417	195400	50914880	5920	5920	5920	5920	0
11	20240417	195300	50914880	5920	5920	5920	5920	0
12	20240417	195200	50914880	5920	5920	5920	5920	0
13	20240417	195100	50914880	5920	5920	5920	5920	0
14	20240417	195000	50914880	5920	5920	5920	5920	0
15	20240417	194900	50914880	5920	5920	5920	5920	0
16	20240417	194800	50914880	5920	5920	5920	5920	0
17	20240417	194700	50914880	5920	5920	5920	5920	0
18	20240417	194600	50914880	5920	5920	5920	5920	0
19	20240417	194500	50914880	5920	5920	5920	5920	0
20	20240417	194400	50914880	5920	5920	5920	5920	0
21	20240417	194300	50914880	5920	5920	5920	5920	0
22	20240417	194200	50914880	5920	5920	5920	5920	0
23	20240417	194100	50914880	5920	5920	5920	5920	0
24	20240417	194000	50914880	5920	5920	5920	5920	0
25	20240417	193900	50914880	5920	5920	5920	5920	0
26	20240417	193800	50914880	5920	5920	5920	5920	0
27	20240417	193700	50914880	5920	5920	5920	5920	0
28	20240417	193600	50914880	5920	5920	5920	5920	0
29	20240417	193500	50914880	5920	5920	5920	5920	0
30	20240417	193400	50914880	5920	5920	5920	5920	0
31	20240417	193300	50914880	5920	5920	5920	5920	0
32	20240417	193200	50914880	5920	5920	5920	5920	78
33	20240417	193100	50914880	5920	5920	5920	5920	0
34	20240417	193000	50914880	5920	5920	5920	5920	0
35	20240417	192900	50914880	5920	5920	5920	5920	0
36	20240417	192800	50914880	5920	5920	5920	5920	0
37	20240417	192700	50914880	5920	5920	5920	5920	0
38	20240417	192600	50914880	5920	5920	5920	5920	0
39	20240417	192500	50914880	5920	5920	5920	5920	0
40	20240417	192400	50914880	5920	5920	5920	5920	0
41	20240417	192300	50914880	5920	5920	5920	5920	0
42	20240417	192200	50914880	5920	5920	5920	5920	0
43	20240417	192100	50914880	5920	5920	5920	5920	0
44	20240417	192000	50914880	5920	5920	5920	5920	0
45	20240417	191900	50914880	5920	5920	5920	5920	0
46	20240417	191800	50914880	5920	5920	5920	5920	0
47	20240417	191700	50914880	5920	5920	5920	5920	0
48	20240417	191600	50914880	5920	5920	5920	5920	0
49	20240417	191500	50914880	5920	5920	5920	5920	0
50	20240417	191400	50914880	5920	5920	5920	5920	0
51	20240417	191300	50914880	5920	5920	5920	5920	0
52	20240417	191200	50914880	5920	5920	5920	5920	0
53	20240417	191100	50914880	5920	5920	5920	5920	0
54	20240417	191000	50914880	5920	5920	5920	5920	0
55	20240417	190900	50914880	5920	5920	5920	5920	0
56	20240417	190800	50914880	5920	5920	5920	5920	0
57	20240417	190700	50914880	5920	5920	5920	5920	0
58	20240417	190600	50914880	5920	5920	5920	5920	0
59	20240417	190500	50914880	5920	5920	5920	5920	0
60	20240417	190400	50914880	5920	5920	5920	5920	0
61	20240417	190300	50914880	5920	5920	5920	5920	0
62	20240417	190200	50914880	5920	5920	5920	5920	78
63	20240417	190100	50914880	5920	5920	5920	5920	0
64	20240417	190000	50914880	5920	5920	5920	5920	0
65	20240417	185900	50914880	5920	5920	5920	5920	0
66	20240417	185800	50914880	5920	5920	5920	5920	0
67	20240417	185700	50914880	5920	5920	5920	5920	0
68	20240417	185600	50914880	5920	5920	5920	5920	0
69	20240417	185500	50914880	5920	5920	5920	5920	0
70	20240417	185400	50914880	5920	5920	5920	5920	0
71	20240417	185300	50914880	5920	5920	5920	5920	0
72	20240417	185200	50914880	5920	5920	5920	5920	0
73	20240417	185100	50914880	5920	5920	5920	5920	0
74	20240417	185000	50914880	5920	5920	5920	5920	0
75	20240417	184900	50914880	5920	5920	5920	5920	0
76	20240417	184800	50914880	5920	5920	5920	5920	0
77	20240417	184700	50914880	5920	5920	5920	5920	0
78	20240417	184600	50914880	5920	5920	5920	5920	0
79	20240417	184500	50914880	5920	5920	5920	5920	0
80	20240417	184400	50914880	5920	5920	5920	5920	0
81	20240417	184300	50914880	5920	5920	5920	5920	0
82	20240417	184200	50914880	5920	5920	5920	5920	0
83	20240417	184100	50914880	5920	5920	5920	5920	0
84	20240417	184000	50914880	5920	5920	5920	5920	0
85	20240417	183900	50914880	5920	5920	5920	5920	0
86	20240417	183800	50914880	5920	5920	5920	5920	0
87	20240417	183700	50914880	5920	5920	5920	5920	0
88	20240417	183600	50914880	5920	5920	5920	5920	0
89	20240417	183500	50914880	5920	5920	5920	5920	0
90	20240417	183400	50914880	5920	5920	5920	5920	0
91	20240417	183300	50914880	5920	5920	5920	5920	0
92	20240417	183200	50914880	5920	5920	5920	5920	78
93	20240417	183100	50914880	5920	5920	5920	5920	0
94	20240417	183000	50914880	5920	5920	5920	5920	0
95	20240417	182900	50914880	5920	5920	5920	5920	0
96	20240417	182800	50914880	5920	5920	5920	5920	0
97	20240417	182700	50914880	5920	5920	5920	5920	0
98	20240417	182600	50914880	5920	5920	5920	5920	0
99	20240417	182500	50914880	5920	5920	5920	5920	0
100	20240417	182400	50914880	5920	5920	5920	5920	0
101	20240417	182300	50914880	5920	5920	5920	5920	0
102	20240417	182200	50914880	5920	5920	5920	5920	0
103	20240417	182100	50914880	5920	5920	5920	5920	0
104	20240417	182000	50914880	5920	5920	5920	5920	0
105	20240417	181900	50914880	5920	5920	5920	5920	0
106	20240417	181800	50914880	5920	5920	5920	5920	0
107	20240417	181700	50914880	5920	5920	5920	5920	0
108	20240417	181600	50914880	5920	5920	5920	5920	0
109	20240417	181500	50914880	5920	5920	5920	5920	0
110	20240417	181400	50914880	5920	5920	5920	5920	0
111	20240417	181300	50914880	5920	5920	5920	5920	0
112	20240417	181200	50914880	5920	5920	5920	5920	0
113	20240417	181100	50914880	5920	5920	5920	5920	0
114	20240417	181000	50914880	5920	5920	5920	5920	0
115	20240417	180900	50914880	5920	5920	5920	5920	0
116	20240417	180800	50914880	5920	5920	5920	5920	0
117	20240417	180700	50914880	5920	5920	5920	5920	0
118	20240417	180600	50914880	5920	5920	5920	5920	0
119	20240417	180500	50914880	5920	5920	5920	5920	0
120	20240417	180400	50914880	5920	5920	5920	5920	0
121	20240417	180300	50914880	5920	5920	5920	5920	0
122	20240417	180200	50914880	5920	5920	5920	5920	78
123	20240417	180100	50914880	5920	5920	5920	5920	0
124	20240417	180000	50914880	5920	5920	5920	5920	0
125	20240417	175900	50914880	5920	5920	5920	5920	0
126	20240417	175800	50914880	5920	5920	5920	5920	0
127	20240417	175700	50914880	5920	5920	5920	5920	0
128	20240417	175600	50914880	5920	5920	5920	5920	0
129	20240417	175500	50914880	5920	5920	5920	5920	0
130	20240417	175400	50914880	5920	5920	5920	5920	0
131	20240417	175300	50914880	5920	5920	5920	5920	0
132	20240417	175200	50914880	5920	5920	5920	5920	0
133	20240417	175100	50914880	5920	5920	5920	5920	0
134	20240417	175000	50914880	5920	5920	5920	5920	0
135	20240417	174900	50914880	5920	5920	5920	5920	0
136	20240417	174800	50914880	5920	5920	5920	5920	0
137	20240417	174700	50914880	5920	5920	5920	5920	0
138	20240417	174600	50914880	5920	5920	5920	5920	0
139	20240417	174500	50914880	5920	5920	5920	5920	0
140	20240417	174400	50914880	5920	5920	5920	5920	0
141	20240417	174300	50914880	5920	5920	5920	5920	0
142	20240417	174200	50914880	5920	5920	5920	5920	0
143	20240417	174100	50914880	5920	5920	5920	5920	0
144	20240417	174000	50914880	5920	5920	5920	5920	0
145	20240417	173900	50914880	5920	5920	5920	5920	0
146	20240417	173800	50914880	5920	5920	5920	5920	0
147	20240417	173700	50914880	5920	5920	5920	5920	0
148	20240417	173600	50914880	5920	5920	5920	5920	0
149	20240417	173500	50914880	5920	5920	5920	5920	0
150	20240417	173400	50914880	5920	5920	5920	5920	0
151	20240417	173300	50914880	5920	5920	5920	5920	0
152	20240417	173200	50914880	5920	5920	5920	5920	78
153	20240417	173100	50914880	5920	5920	5920	5920	0
154	20240417	173000	50914880	5920	5920	5920	5920	0
155	20240417	172900	50914880	5920	5920	5920	5920	0
156	20240417	172800	50914880	5920	5920	5920	5920	0
157	20240417	172700	50914880	5920	5920	5920	5920	0
158	20240417	172600	50914880	5920	5920	5920	5920	0
159	20240417	172500	50914880	5920	5920	5920	5920	0
160	20240417	172400	50914880	5920	5920	5920	5920	0
161	20240417	172300	50914880	5920	5920	5920	5920	0
162	20240417	172200	50914880	5920	5920	5920	5920	0
163	20240417	172100	50914880	5920	5920	5920	5920	0
164	20240417	172000	50914880	5920	5920	5920	5920	0
165	20240417	171900	50914880	5920	5920	5920	5920	0
166	20240417	171800	50914880	5920	5920	5920	5920	0
167	20240417	171700	50914880	5920	5920	5920	5920	0
168	20240417	171600	50914880	5920	5920	5920	5920	0
169	20240417	171500	50914880	5920	5920	5920	5920	0
170	20240417	171400	50914880	5920	5920	5920	5920	0
171	20240417	171300	50914880	5920	5920	5920	5920	0
172	20240417	171200	50914880	5920	5920	5920	5920	0
173	20240417	171100	50914880	5920	5920	5920	5920	0
174	20240417	171000	50914880	5920	5920	5920	5920	0
175	20240417	170900	50914880	5920	5920	5920	5920	0
176	20240417	170800	50914880	5920	5920	5920	5920	0
177	20240417	170700	50914880	5920	5920	5920	5920	0
178	20240417	170600	50914880	5920	5920	5920	5920	0
179	20240417	170500	50914880	5920	5920	5920	5920	0
180	20240417	170400	50914880	5920	5920	5920	5920	0
181	20240417	170300	50914880	5920	5920	5920	5920	0
182	20240417	170200	50914880	5920	5920	5920	5920	78
183	20240417	170100	50914880	5920	5920	5920	5920	0
184	20240417	170000	50914880	5920	5920	5920	5920	0
185	20240417	165900	50914880	5920	5920	5920	5920	0
186	20240417	165800	50914880	5920	5920	5920	5920	0
187	20240417	165700	50914880	5920	5920	5920	5920	0
188	20240417	165600	50914880	5920	5920	5920	5920	0
189	20240417	165500	50914880	5920	5920	5920	5920	0
190	20240417	165400	50914880	5920	5920	5920	5920	0
191	20240417	165300	50914880	5920	5920	5920	5920	0
192	20240417	165200	50914880	5920	5920	5920	5920	0
193	20240417	165100	50914880	5920	5920	5920	5920	0
194	20240417	165000	50914880	5920	5920	5920	5920	0
195	20240417	164900	50914880	5920	5920	5920	5920	0
196	20240417	164800	50914880	5920	5920	5920	5920	0
197	20240417	164700	50914880	5920	5920	5920	5920	0
198	20240417	164600	50914880	5920	5920	5920	5920	0
199	20240417	164500	50914880	5920	5920	5920	5920	0
200	20240417	164400	50914880	5920	5920	5920	5920	0
201	20240417	164300	50914880	5920	5920	5920	5920	0
202	20240417	164200	50914880	5920	5920	5920	5920	0
203	20240417	164100	50914880	5920	5920	5920	5920	0
204	20240417	164000	50914880	5920	5920	5920	5920	0
205	20240417	163900	50914880	5920	5920	5920	5920	0
206	20240417	163800	50914880	5920	5920	5920	5920	0
207	20240417	163700	50914880	5920	5920	5920	5920	0
208	20240417	163600	50914880	5920	5920	5920	5920	0
209	20240417	163500	50914880	5920	5920	5920	5920	0
210	20240417	163400	50914880	5920	5920	5920	5920	0
211	20240417	163300	50914880	5920	5920	5920	5920	0
212	20240417	163200	50914880	5920	5920	5920	5920	78
213	20240417	163100	50914880	5920	5920	5920	5920	0
214	20240417	163000	50914880	5920	5920	5920	5920	0
215	20240417	162900	50914880	5920	5920	5920	5920	0
216	20240417	162800	50914880	5920	5920	5920	5920	0
217	20240417	162700	50914880	5920	5920	5920	5920	0
218	20240417	162600	50914880	5920	5920	5920	5920	0
219	20240417	162500	50914880	5920	5920	5920	5920	0
220	20240417	162400	50914880	5920	5920	5920	5920	0
221	20240417	162300	50914880	5920	5920	5920	5920	0
222	20240417	162200	50914880	5920	5920	5920	5920	0
223	20240417	162100	50914880	5920	5920	5920	5920	0
224	20240417	162000	50914880	5920	5920	5920	5920	0
225	20240417	161900	50914880	5920	5920	5920	5920	0
226	20240417	161800	50914880	5920	5920	5920	5920	0
227	20240417	161700	50914880	5920	5920	5920	5920	0
228	20240417	161600	50914880	5920	5920	5920	5920	0
229	20240417	161500	50914880	5920	5920	5920	5920	0
230	20240417	161400	50914880	5920	5920	5920	5920	0
231	20240417	161300	50914880	5920	5920	5920	5920	0
232	20240417	161200	50914880	5920	5920	5920	5920	0
233	20240417	161100	50914880	5920	5920	5920	5920	0
234	20240417	161000	50914880	5920	5920	5920	5920	0
235	20240417	160900	50914880	5920	5920	5920	5920	0
236	20240417	160800	50914880	5920	5920	5920	5920	0
237	20240417	160700	50914880	5920	5920	5920	5920	0
238	20240417	160600	50914880	5920	5920	5920	5920	0
239	20240417	160500	50914880	5920	5920	5920	5920	0
240	20240417	160400	50914880	5920	5920	5920	5920	0
241	20240417	160300	50914880	5920	5920	5920	5920	0
242	20240417	160200	50914880	5920	5920	5920	5920	78
243	20240417	160100	50914880	5920	5920	5920	5920	0
244	20240417	160000	50914880	5920	5920	5920	5920	0
245	20240417	155900	50914880	5920	5920	5920	5920	0
246	20240417	155800	50914880	5920	5920	5920	5920	0
247	20240417	155700	50914880	5920	5920	5920	5920	0
248	20240417	155600	50914880	5920	5920	5920	5920	0
249	20240417	155500	50914880	5920	5920	5920	5920	0
250	20240417	155400	50914880	5920	5920	5920	5920	0
251	20240417	155300	50914880	5920	5920	5920	5920	0
252	20240417	155200	50914880	5920	5920	5920	5920	0
253	20240417	155100	50914880	5920	5920	5920	5920	0
254	20240417	155000	50914880	5920	5920	5920	5920	0
255	20240417	154900	50914880	5920	5920	5920	5920	0
256	20240417	154800	50914880	5920	5920	5920	5920	0
257	20240417	154700	50914880	5920	5920	5920	5920	0
258	20240417	154600	50914880	5920	5920	5920	5920	0
259	20240417	154500	50914880	5920	5920	5920	5920	0
260	20240417	154400	50914880	5920	5920	5920	5920	0
261	20240417	154300	50914880	5920	5920	5920	5920	0
262	20240417	154200	50914880	5920	5920	5920	5920	0
263	20240417	154100	50914880	5920	5920	5920	5920	0
264	20240417	154000	50914880	5920	5920	5920	5920	0
265	20240417	153900	50914880	5920	5920	5920	5920	0
266	20240417	153800	50914880	5920	5920	5920	5920	0
267	20240417	153700	50914880	5920	5920	5920	5920	0
268	20240417	153600	50914880	5920	5920	5920	5920	0
269	20240417	153500	50914880	5920	5920	5920	5920	0
270	20240417	153400	50914880	5920	5920	5920	5920	0
271	20240417	153300	50914880	5920	5920	5920	5920	0
272	20240417	153200	50914880	5920	5920	5920	5920	78
273	20240417	153100	50914880	5920	5920	5920	5920	0
274	20240417	153000	50914880	5920	5920	5920	5920	78
275	20240417	152900	50453120	5920	5920	5920	5920	0
276	20240417	152800	50453120	5920	5920	5920	5920	0
277	20240417	152700	50453120	5920	5920	5920	5920	0
278	20240417	152600	50453120	5920	5920	5920	5920	0
279	20240417	152500	50453120	5920	5920	5920	5920	0
280	20240417	152400	50453120	5920	5920	5920	5920	0
281	20240417	152300	50453120	5920	5920	5920	5920	0
282	20240417	152200	50453120	5920	5920	5920	5920	0
283	20240417	152100	50453120	5920	5920	5920	5920	0
284	20240417	152000	50453120	5920	5920	5920	5920	0
285	20240417	151900	50453120	5920	5870	5920	5870	190
286	20240417	151800	49334120	5850	5850	5850	5850	971
287	20240417	151700	43653770	5850	5850	5850	5850	0
288	20240417	151600	43653770	5850	5860	5860	5850	310
289	20240417	151500	41837990	5860	5860	5860	5860	80
290	20240417	151400	41369190	5870	5870	5870	5870	0
291	20240417	151300	41369190	5870	5870	5870	5870	0
292	20240417	151200	41369190	5870	5870	5870	5870	0
293	20240417	151100	41369190	5870	5870	5870	5870	5
294	20240417	151000	41339840	5870	5870	5870	5870	0
295	20240417	150900	41339840	5870	5870	5870	5870	32
296	20240417	150800	41152000	5870	5870	5870	5870	0
297	20240417	150700	41152000	5870	5870	5870	5870	0
298	20240417	150600	41152000	5870	5890	5890	5870	95
299	20240417	150500	40593220	5900	5900	5900	5900	0
300	20240417	150400	40593220	5900	5900	5900	5900	15
301	20240417	150300	40504720	5900	5900	5900	5900	0
302	20240417	150200	40504720	5900	5900	5900	5900	1
303	20240417	150100	40498820	5900	5900	5900	5900	0
304	20240417	150000	40498820	5900	5900	5900	5900	0
305	20240417	145900	40498820	5900	5900	5900	5900	0
306	20240417	145800	40498820	5900	5900	5900	5900	0
307	20240417	145700	40498820	5900	5900	5900	5900	20
308	20240417	145600	40380820	5900	5900	5900	5900	0
309	20240417	145500	40380820	5900	5900	5900	5900	0
310	20240417	145400	40380820	5900	5900	5900	5900	0
311	20240417	145300	40380820	5900	5900	5900	5900	0
312	20240417	145200	40380820	5900	5900	5900	5900	0
313	20240417	145100	40380820	5900	5900	5900	5900	0
314	20240417	145000	40380820	5900	5900	5900	5900	0
315	20240417	144900	40380820	5900	5900	5900	5900	12
316	20240417	144800	40310020	5900	5900	5900	5900	0
317	20240417	144700	40310020	5900	5900	5900	5900	0
318	20240417	144600	40310020	5900	5900	5900	5900	0
319	20240417	144500	40310020	5900	5900	5900	5900	0
320	20240417	144400	40310020	5900	5900	5900	5900	1
321	20240417	144300	40304120	5900	5900	5900	5900	20
322	20240417	144200	40186120	5900	5900	5900	5900	0
323	20240417	144100	40186120	5900	5900	5900	5900	0
324	20240417	144000	40186120	5900	5900	5900	5900	0
325	20240417	143900	40186120	5900	5900	5900	5900	0
326	20240417	143800	40186120	5900	5900	5900	5900	0
327	20240417	143700	40186120	5900	5900	5900	5900	0
328	20240417	143600	40186120	5900	5900	5900	5900	0
329	20240417	143500	40186120	5900	5900	5900	5900	0
330	20240417	143400	40186120	5900	5900	5900	5900	12
331	20240417	143300	40115320	5900	5900	5900	5900	0
332	20240417	143200	40115320	5900	5900	5900	5900	0
333	20240417	143100	40115320	5900	5900	5900	5900	0
334	20240417	143000	40115320	5900	5900	5900	5900	0
335	20240417	142900	40115320	5900	5900	5900	5900	0
336	20240417	142800	40115320	5900	5900	5900	5900	0
337	20240417	142700	40115320	5900	5900	5900	5900	0
338	20240417	142600	40115320	5900	5900	5900	5900	0
339	20240417	142500	40115320	5900	5900	5900	5900	0
340	20240417	142400	40115320	5900	5900	5900	5900	0
341	20240417	142300	40115320	5900	5900	5900	5900	0
342	20240417	142200	40115320	5900	5900	5900	5900	0
343	20240417	142100	40115320	5900	5900	5900	5900	0
344	20240417	142000	40115320	5900	5900	5900	5900	0
345	20240417	141900	40115320	5900	5900	5900	5900	0
346	20240417	141800	40115320	5900	5900	5900	5900	0
347	20240417	141700	40115320	5900	5900	5900	5900	0
348	20240417	141600	40115320	5900	5900	5900	5900	0
349	20240417	141500	40115320	5900	5900	5900	5900	0
350	20240417	141400	40115320	5900	5900	5900	5900	0
351	20240417	141300	40115320	5900	5900	5900	5900	0
352	20240417	141200	40115320	5900	5900	5900	5900	0
353	20240417	141100	40115320	5900	5900	5900	5900	11
354	20240417	141000	40050420	5900	5900	5900	5900	0
355	20240417	140900	40050420	5900	5900	5900	5900	0
356	20240417	140800	40050420	5900	5900	5900	5900	0
357	20240417	140700	40050420	5900	5900	5900	5900	0
358	20240417	140600	40050420	5900	5900	5900	5900	0
359	20240417	140500	40050420	5900	5900	5900	5900	0
360	20240417	140400	40050420	5900	5900	5900	5900	0
361	20240417	140300	40050420	5900	5900	5900	5900	0
362	20240417	140200	40050420	5900	5900	5900	5900	0
363	20240417	140100	40050420	5900	5900	5900	5900	0
364	20240417	140000	40050420	5900	5900	5900	5900	0
365	20240417	135900	40050420	5900	5900	5900	5900	0
366	20240417	135800	40050420	5900	5900	5900	5900	26
367	20240417	135700	39897020	5900	5900	5900	5900	10
368	20240417	135600	39838020	5900	5900	5900	5900	0
369	20240417	135500	39838020	5900	5900	5900	5900	0
370	20240417	135400	39838020	5900	5900	5900	5900	0
371	20240417	135300	39838020	5900	5900	5900	5900	100
372	20240417	135200	39248020	5920	5920	5920	5920	0
373	20240417	135100	39248020	5920	5920	5920	5920	0
374	20240417	135000	39248020	5920	5920	5920	5920	0
375	20240417	134900	39248020	5920	5920	5920	5920	0
376	20240417	134800	39248020	5920	5920	5920	5920	0
377	20240417	134700	39248020	5920	5920	5920	5920	0
378	20240417	134600	39248020	5920	5920	5920	5920	0
379	20240417	134500	39248020	5920	5920	5920	5920	0
380	20240417	134400	39248020	5920	5920	5920	5920	0
381	20240417	134300	39248020	5920	5920	5920	5920	0
382	20240417	134200	39248020	5920	5920	5920	5920	0
383	20240417	134100	39248020	5920	5920	5920	5920	0
384	20240417	134000	39248020	5920	5920	5920	5920	0
385	20240417	133900	39248020	5920	5910	5920	5910	13
386	20240417	133800	39171180	5870	5870	5870	5870	0
387	20240417	133700	39171180	5870	5900	5900	5870	776
388	20240417	133600	34606700	5910	5910	5910	5910	0
389	20240417	133500	34606700	5910	5910	5910	5910	0
390	20240417	133400	34606700	5910	5910	5910	5910	0
391	20240417	133300	34606700	5910	5910	5910	5910	0
392	20240417	133200	34606700	5910	5910	5910	5910	0
393	20240417	133100	34606700	5910	5910	5910	5910	0
394	20240417	133000	34606700	5910	5910	5910	5910	0
395	20240417	132900	34606700	5910	5910	5910	5910	0
396	20240417	132800	34606700	5910	5910	5910	5910	21
397	20240417	132700	34482590	5920	5920	5920	5920	0
398	20240417	132600	34482590	5920	5920	5920	5920	0
399	20240417	132500	34482590	5920	5920	5920	5920	0
400	20240417	132400	34482590	5920	5920	5920	5920	0
401	20240417	132300	34482590	5920	5920	5920	5920	0
402	20240417	132200	34482590	5920	5920	5920	5920	0
403	20240417	132100	34482590	5920	5920	5920	5920	0
404	20240417	132000	34482590	5920	5920	5920	5920	0
405	20240417	131900	34482590	5920	5920	5920	5920	0
406	20240417	131800	34482590	5920	5920	5920	5920	0
407	20240417	131700	34482590	5920	5920	5920	5920	0
408	20240417	131600	34482590	5920	5920	5920	5920	0
409	20240417	131500	34482590	5920	5920	5920	5920	0
410	20240417	131400	34482590	5920	5920	5920	5920	0
411	20240417	131300	34482590	5920	5920	5920	5920	2
412	20240417	131200	34470750	5920	5920	5920	5920	0
413	20240417	131100	34470750	5920	5920	5920	5920	0
414	20240417	131000	34470750	5920	5920	5920	5920	0
415	20240417	130900	34470750	5920	5920	5920	5920	0
416	20240417	130800	34470750	5920	5920	5920	5920	0
417	20240417	130700	34470750	5920	5920	5920	5920	0
418	20240417	130600	34470750	5920	5920	5920	5920	0
419	20240417	130500	34470750	5920	5920	5920	5920	0
420	20240417	130400	34470750	5920	5920	5920	5920	0
421	20240417	130300	34470750	5920	5920	5920	5920	0
422	20240417	130200	34470750	5920	5920	5920	5920	0
423	20240417	130100	34470750	5920	5920	5920	5920	0
424	20240417	130000	34470750	5920	5920	5920	5920	0
425	20240417	125900	34470750	5920	5920	5920	5920	0
426	20240417	125800	34470750	5920	5920	5920	5920	0
427	20240417	125700	34470750	5920	5920	5920	5920	0
428	20240417	125600	34470750	5920	5920	5920	5920	0
429	20240417	125500	34470750	5920	5920	5920	5920	0
430	20240417	125400	34470750	5920	5920	5920	5920	0
431	20240417	125300	34470750	5920	5920	5920	5920	0
432	20240417	125200	34470750	5920	5920	5920	5920	0
433	20240417	125100	34470750	5920	5920	5920	5920	0
434	20240417	125000	34470750	5920	5920	5920	5920	0
435	20240417	124900	34470750	5920	5920	5920	5920	0
436	20240417	124800	34470750	5920	5920	5920	5920	0
437	20240417	124700	34470750	5920	5920	5920	5920	0
438	20240417	124600	34470750	5920	5920	5920	5920	0
439	20240417	124500	34470750	5920	5920	5920	5920	0
440	20240417	124400	34470750	5920	5920	5920	5920	0
441	20240417	124300	34470750	5920	5920	5920	5920	0
442	20240417	124200	34470750	5920	5920	5920	5920	0
443	20240417	124100	34470750	5920	5920	5920	5920	0
444	20240417	124000	34470750	5920	5920	5920	5920	0
445	20240417	123900	34470750	5920	5920	5920	5920	0
446	20240417	123800	34470750	5920	5920	5920	5920	0
447	20240417	123700	34470750	5920	5890	5920	5890	26
448	20240417	123600	34317490	5870	5870	5870	5870	0
449	20240417	123500	34317490	5870	5870	5870	5870	0
450	20240417	123400	34317490	5870	5870	5870	5870	0
451	20240417	123300	34317490	5870	5870	5870	5870	0
452	20240417	123200	34317490	5870	5870	5870	5870	0
453	20240417	123100	34317490	5870	5870	5870	5870	0
454	20240417	123000	34317490	5870	5870	5870	5870	0
455	20240417	122900	34317490	5870	5870	5870	5870	0
456	20240417	122800	34317490	5870	5880	5880	5870	29
457	20240417	122700	34147140	5870	5870	5870	5870	0
458	20240417	122600	34147140	5870	5870	5870	5870	0
459	20240417	122500	34147140	5870	5870	5870	5870	0
460	20240417	122400	34147140	5870	5870	5870	5870	0
461	20240417	122300	34147140	5870	5870	5870	5870	0
462	20240417	122200	34147140	5870	5870	5870	5870	0
463	20240417	122100	34147140	5870	5870	5870	5870	0
464	20240417	122000	34147140	5870	5870	5870	5870	0
465	20240417	121900	34147140	5870	5870	5870	5870	0
466	20240417	121800	34147140	5870	5870	5870	5870	0
467	20240417	121700	34147140	5870	5870	5870	5870	0
468	20240417	121600	34147140	5870	5870	5870	5870	0
469	20240417	121500	34147140	5870	5870	5870	5870	0
470	20240417	121400	34147140	5870	5870	5870	5870	0
471	20240417	121300	34147140	5870	5870	5870	5870	0
472	20240417	121200	34147140	5870	5870	5870	5870	0
473	20240417	121100	34147140	5870	5870	5870	5870	0
474	20240417	121000	34147140	5870	5870	5870	5870	0
475	20240417	120900	34147140	5870	5870	5870	5870	0
476	20240417	120800	34147140	5870	5870	5870	5870	0
477	20240417	120700	34147140	5870	5870	5870	5870	0
478	20240417	120600	34147140	5870	5870	5870	5870	0
479	20240417	120500	34147140	5870	5870	5870	5870	0
480	20240417	120400	34147140	5870	5870	5870	5870	0
481	20240417	120300	34147140	5870	5870	5870	5870	0
482	20240417	120200	34147140	5870	5870	5870	5870	0
483	20240417	120100	34147140	5870	5870	5870	5870	0
484	20240417	120000	34147140	5870	5870	5870	5870	0
485	20240417	115900	34147140	5870	5870	5870	5870	0
486	20240417	115800	34147140	5870	5870	5870	5870	0
487	20240417	115700	34147140	5870	5870	5870	5870	0
488	20240417	115600	34147140	5870	5870	5870	5870	0
489	20240417	115500	34147140	5870	5870	5870	5870	1
490	20240417	115400	34141270	5890	5890	5890	5890	1
491	20240417	115300	34135380	5880	5880	5880	5880	1
492	20240417	115200	34129500	5870	5870	5870	5870	0
493	20240417	115100	34129500	5870	5870	5870	5870	0
494	20240417	115000	34129500	5870	5870	5870	5870	0
495	20240417	114900	34129500	5870	5870	5870	5870	0
496	20240417	114800	34129500	5870	5870	5870	5870	0
497	20240417	114700	34129500	5870	5870	5870	5870	0
498	20240417	114600	34129500	5870	5870	5870	5870	0
499	20240417	114500	34129500	5870	5870	5870	5870	0
500	20240417	114400	34129500	5870	5870	5870	5870	0
501	20240417	114300	34129500	5870	5870	5870	5870	0
502	20240417	114200	34129500	5870	5870	5870	5870	0
503	20240417	114100	34129500	5870	5870	5870	5870	0
504	20240417	114000	34129500	5870	5870	5870	5870	0
505	20240417	113900	34129500	5870	5870	5870	5870	0
506	20240417	113800	34129500	5870	5870	5870	5870	0
507	20240417	113700	34129500	5870	5870	5870	5870	0
508	20240417	113600	34129500	5870	5870	5870	5870	0
509	20240417	113500	34129500	5870	5870	5870	5870	0
510	20240417	113400	34129500	5870	5870	5870	5870	0
511	20240417	113300	34129500	5870	5870	5870	5870	0
512	20240417	113200	34129500	5870	5870	5870	5870	0
513	20240417	113100	34129500	5870	5870	5870	5870	0
514	20240417	113000	34129500	5870	5870	5870	5870	0
515	20240417	112900	34129500	5870	5870	5870	5870	0
516	20240417	112800	34129500	5870	5870	5870	5870	0
517	20240417	112700	34129500	5870	5870	5870	5870	0
518	20240417	112600	34129500	5870	5870	5870	5870	19
519	20240417	112500	34017970	5870	5890	5890	5870	68
520	20240417	112400	33618170	5900	5900	5900	5900	0
521	20240417	112300	33618170	5900	5900	5900	5900	0
522	20240417	112200	33618170	5900	5900	5900	5900	0
523	20240417	112100	33618170	5900	5900	5900	5900	0
524	20240417	112000	33618170	5900	5900	5900	5900	0
525	20240417	111900	33618170	5900	5900	5900	5900	0
526	20240417	111800	33618170	5900	5900	5900	5900	0
527	20240417	111700	33618170	5900	5900	5900	5900	0
528	20240417	111600	33618170	5900	5900	5900	5900	9
529	20240417	111500	33565070	5890	5890	5890	5890	0
530	20240417	111400	33565070	5890	5890	5890	5890	0
531	20240417	111300	33565070	5890	5890	5890	5890	0
532	20240417	111200	33565070	5890	5890	5890	5890	0
533	20240417	111100	33565070	5890	5890	5890	5890	0
534	20240417	111000	33565070	5890	5890	5890	5890	0
535	20240417	110900	33565070	5890	5890	5890	5890	0
536	20240417	110800	33565070	5890	5890	5890	5890	0
537	20240417	110700	33565070	5890	5890	5890	5890	0
538	20240417	110600	33565070	5890	5890	5890	5890	0
539	20240417	110500	33565070	5890	5890	5890	5890	0
540	20240417	110400	33565070	5890	5890	5890	5890	0
541	20240417	110300	33565070	5890	5890	5890	5890	0
542	20240417	110200	33565070	5890	5890	5890	5890	0
543	20240417	110100	33565070	5890	5890	5890	5890	0
544	20240417	110000	33565070	5890	5890	5890	5890	0
545	20240417	105900	33565070	5890	5890	5890	5890	0
546	20240417	105800	33565070	5890	5890	5890	5890	0
547	20240417	105700	33565070	5890	5890	5890	5890	0
548	20240417	105600	33565070	5890	5890	5890	5890	0
549	20240417	105500	33565070	5890	5890	5890	5890	0
550	20240417	105400	33565070	5890	5890	5890	5890	0
551	20240417	105300	33565070	5890	5890	5890	5890	0
552	20240417	105200	33565070	5890	5890	5890	5890	0
553	20240417	105100	33565070	5890	5890	5890	5890	0
554	20240417	105000	33565070	5890	5890	5890	5890	0
555	20240417	104900	33565070	5890	5890	5890	5890	0
556	20240417	104800	33565070	5890	5890	5890	5890	0
557	20240417	104700	33565070	5890	5890	5890	5890	1
558	20240417	104600	33559180	5890	5890	5890	5890	0
559	20240417	104500	33559180	5890	5890	5890	5890	0
560	20240417	104400	33559180	5890	5890	5890	5890	0
561	20240417	104300	33559180	5890	5890	5890	5890	0
562	20240417	104200	33559180	5890	5890	5890	5890	0
563	20240417	104100	33559180	5890	5890	5890	5890	1
564	20240417	104000	33553290	5890	5890	5890	5890	0
565	20240417	103900	33553290	5890	5890	5890	5890	0
566	20240417	103800	33553290	5890	5890	5890	5890	0
567	20240417	103700	33553290	5890	5890	5890	5890	0
568	20240417	103600	33553290	5890	5890	5890	5890	0
569	20240417	103500	33553290	5890	5900	5900	5890	11
570	20240417	103400	33488400	5880	5880	5880	5880	0
571	20240417	103300	33488400	5880	5880	5880	5880	0
572	20240417	103200	33488400	5880	5880	5880	5880	0
573	20240417	103100	33488400	5880	5880	5880	5880	0
574	20240417	103000	33488400	5880	5880	5880	5880	0
575	20240417	102900	33488400	5880	5880	5880	5880	4
576	20240417	102800	33464880	5880	5880	5880	5880	0
577	20240417	102700	33464880	5880	5880	5880	5880	0
578	20240417	102600	33464880	5880	5880	5880	5880	0
579	20240417	102500	33464880	5880	5880	5880	5880	0
580	20240417	102400	33464880	5880	5880	5880	5880	1
581	20240417	102300	33459000	5900	5900	5900	5900	2
582	20240417	102200	33447200	5900	5900	5900	5900	0
583	20240417	102100	33447200	5900	5900	5900	5900	0
584	20240417	102000	33447200	5900	5900	5900	5900	10
585	20240417	101900	33388200	5900	5900	5900	5900	0
586	20240417	101800	33388200	5900	5900	5900	5900	1
587	20240417	101700	33382300	5910	5910	5910	5910	0
588	20240417	101600	33382300	5910	5910	5910	5910	0
589	20240417	101500	33382300	5910	5920	5920	5910	22
590	20240417	101400	33252230	5910	5910	5910	5910	0
591	20240417	101300	33252230	5910	5910	5910	5910	1
592	20240417	101200	33246320	5970	5970	5970	5970	0
593	20240417	101100	33246320	5970	5970	5970	5970	0
594	20240417	101000	33246320	5970	5970	5970	5970	0
595	20240417	100900	33246320	5970	5970	5970	5970	0
596	20240417	100800	33246320	5970	5910	5970	5900	49
597	20240417	100700	32956510	5910	5910	5910	5910	1
598	20240417	100600	32950600	5970	5920	5970	5920	310
599	20240417	100500	31112370	5910	5910	5910	5910	0
600	20240417	100400	31112370	5910	5910	5910	5910	0
601	20240417	100300	31112370	5910	5910	5910	5910	0
602	20240417	100200	31112370	5910	5910	5910	5910	0
603	20240417	100100	31112370	5910	5910	5910	5910	1
604	20240417	100000	31106460	5910	5910	5910	5910	0
605	20240417	095900	31106460	5910	5910	5910	5910	0
606	20240417	095800	31106460	5910	5910	5910	5910	0
607	20240417	095700	31106460	5910	5910	5910	5910	1
608	20240417	095600	31100550	5910	5910	5910	5910	0
609	20240417	095500	31100550	5910	5910	5910	5910	1
610	20240417	095400	31094640	5910	5910	5910	5910	0
611	20240417	095300	31094640	5910	5910	5910	5910	0
612	20240417	095200	31094640	5910	5910	5910	5910	2
613	20240417	095100	31082820	5910	5910	5910	5910	0
614	20240417	095000	31082820	5910	5910	5910	5910	1
615	20240417	094900	31076910	5920	5920	5920	5920	0
616	20240417	094800	31076910	5920	5920	5920	5920	0
617	20240417	094700	31076910	5920	5920	5920	5920	0
618	20240417	094600	31076910	5920	5920	5920	5920	72
619	20240417	094500	30650670	5920	5920	5920	5920	0
620	20240417	094400	30650670	5920	5920	5920	5920	4
621	20240417	094300	30626990	5920	5920	5920	5920	45
622	20240417	094200	30360590	5920	5920	5920	5920	0
623	20240417	094100	30360590	5920	5920	5920	5920	0
624	20240417	094000	30360590	5920	5920	5920	5920	0
625	20240417	093900	30360590	5920	5920	5920	5920	0
626	20240417	093800	30360590	5920	5920	5920	5920	1
627	20240417	093700	30354670	5920	5920	5920	5920	5
628	20240417	093600	30325070	5920	5920	5920	5920	85
629	20240417	093500	29821870	5920	5920	5920	5920	0
630	20240417	093400	29821870	5920	5920	5920	5920	197
631	20240417	093300	28655630	5930	5930	5930	5930	1
632	20240417	093200	28649700	5990	5980	5990	5980	2
633	20240417	093100	28637730	5990	5980	5990	5980	3
634	20240417	093000	28619780	5900	5900	5900	5900	1
635	20240417	092900	28613880	5990	5990	5990	5990	0
636	20240417	092800	28613880	5990	5980	5990	5980	3
637	20240417	092700	28595930	5900	5900	5900	5900	1
638	20240417	092600	28590030	5900	5900	5900	5900	0
639	20240417	092500	28590030	5900	5990	5990	5900	2
640	20240417	092400	28578140	6000	6000	6000	6000	1
641	20240417	092300	28572140	6000	5940	6000	5940	32
642	20240417	092200	28381680	5880	5880	5880	5880	0
643	20240417	092100	28381680	5880	5900	5940	5880	119
644	20240417	092000	27678400	5880	5870	5880	5870	915
645	20240417	091900	22300550	5850	5850	5850	5850	0
646	20240417	091800	22300550	5850	5850	5850	5850	0
647	20240417	091700	22300550	5850	5850	5850	5850	0
648	20240417	091600	22300550	5850	5850	5850	5850	1
649	20240417	091500	22294700	5850	5860	5860	5850	200
650	20240417	091400	21124300	5860	5860	5860	5860	0
651	20240417	091300	21124300	5860	5860	5860	5860	20
652	20240417	091200	21007100	5890	5890	5890	5890	2
653	20240417	091100	20995320	5860	5860	5860	5860	0
654	20240417	091000	20995320	5860	5860	5860	5860	1
655	20240417	090900	20989460	5860	5860	5860	5860	0
656	20240417	090800	20989460	5860	5860	5860	5860	1
657	20240417	090700	20983600	5900	5900	5900	5900	0
658	20240417	090600	20983600	5900	5900	5900	5900	0
659	20240417	090500	20983600	5900	5900	5900	5900	0
660	20240417	090400	20983600	5900	5900	5900	5900	0
661	20240417	090300	20983600	5900	5900	5900	5900	0
662	20240417	090200	20983600	5900	5900	5900	5900	600
663	20240417	090100	17443600	5880	5880	5880	5880	0
664	20240417	090000	17443600	5880	5840	5880	5840	2985