KissMeData/234340/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	202400	218454550	16810	16810	16810	16810	217
3	20240417	202300	218454550	16810	16810	16810	16810	0
4	20240417	202200	218454550	16810	16810	16810	16810	0
5	20240417	202100	218454550	16810	16810	16810	16810	0
6	20240417	202000	218454550	16810	16810	16810	16810	0
7	20240417	201900	218454550	16810	16810	16810	16810	0
8	20240417	201800	218454550	16810	16810	16810	16810	0
9	20240417	201700	218454550	16810	16810	16810	16810	0
10	20240417	201600	218454550	16810	16810	16810	16810	0
11	20240417	201500	218454550	16810	16810	16810	16810	0
12	20240417	201400	218454550	16810	16810	16810	16810	0
13	20240417	201300	218454550	16810	16810	16810	16810	0
14	20240417	201200	218454550	16810	16810	16810	16810	0
15	20240417	201100	218454550	16810	16810	16810	16810	0
16	20240417	201000	218454550	16810	16810	16810	16810	0
17	20240417	200900	218454550	16810	16810	16810	16810	0
18	20240417	200800	218454550	16810	16810	16810	16810	0
19	20240417	200700	218454550	16810	16810	16810	16810	0
20	20240417	200600	218454550	16810	16810	16810	16810	0
21	20240417	200500	218454550	16810	16810	16810	16810	0
22	20240417	200400	218454550	16810	16810	16810	16810	0
23	20240417	200300	218454550	16810	16810	16810	16810	0
24	20240417	200200	218454550	16810	16810	16810	16810	0
25	20240417	200100	218454550	16810	16810	16810	16810	0
26	20240417	200000	218454550	16810	16810	16810	16810	0
27	20240417	195900	218454550	16810	16810	16810	16810	0
28	20240417	195800	218454550	16810	16810	16810	16810	0
29	20240417	195700	218454550	16810	16810	16810	16810	0
30	20240417	195600	218454550	16810	16810	16810	16810	0
31	20240417	195500	218454550	16810	16810	16810	16810	0
32	20240417	195400	218454550	16810	16810	16810	16810	217
33	20240417	195300	218454550	16810	16810	16810	16810	0
34	20240417	195200	218454550	16810	16810	16810	16810	0
35	20240417	195100	218454550	16810	16810	16810	16810	0
36	20240417	195000	218454550	16810	16810	16810	16810	0
37	20240417	194900	218454550	16810	16810	16810	16810	0
38	20240417	194800	218454550	16810	16810	16810	16810	0
39	20240417	194700	218454550	16810	16810	16810	16810	0
40	20240417	194600	218454550	16810	16810	16810	16810	0
41	20240417	194500	218454550	16810	16810	16810	16810	0
42	20240417	194400	218454550	16810	16810	16810	16810	0
43	20240417	194300	218454550	16810	16810	16810	16810	0
44	20240417	194200	218454550	16810	16810	16810	16810	0
45	20240417	194100	218454550	16810	16810	16810	16810	0
46	20240417	194000	218454550	16810	16810	16810	16810	0
47	20240417	193900	218454550	16810	16810	16810	16810	0
48	20240417	193800	218454550	16810	16810	16810	16810	0
49	20240417	193700	218454550	16810	16810	16810	16810	0
50	20240417	193600	218454550	16810	16810	16810	16810	0
51	20240417	193500	218454550	16810	16810	16810	16810	0
52	20240417	193400	218454550	16810	16810	16810	16810	0
53	20240417	193300	218454550	16810	16810	16810	16810	0
54	20240417	193200	218454550	16810	16810	16810	16810	0
55	20240417	193100	218454550	16810	16810	16810	16810	0
56	20240417	193000	218454550	16810	16810	16810	16810	0
57	20240417	192900	218454550	16810	16810	16810	16810	0
58	20240417	192800	218454550	16810	16810	16810	16810	0
59	20240417	192700	218454550	16810	16810	16810	16810	0
60	20240417	192600	218454550	16810	16810	16810	16810	0
61	20240417	192500	218454550	16810	16810	16810	16810	0
62	20240417	192400	218454550	16810	16810	16810	16810	217
63	20240417	192300	218454550	16810	16810	16810	16810	0
64	20240417	192200	218454550	16810	16810	16810	16810	0
65	20240417	192100	218454550	16810	16810	16810	16810	0
66	20240417	192000	218454550	16810	16810	16810	16810	0
67	20240417	191900	218454550	16810	16810	16810	16810	0
68	20240417	191800	218454550	16810	16810	16810	16810	0
69	20240417	191700	218454550	16810	16810	16810	16810	0
70	20240417	191600	218454550	16810	16810	16810	16810	0
71	20240417	191500	218454550	16810	16810	16810	16810	0
72	20240417	191400	218454550	16810	16810	16810	16810	0
73	20240417	191300	218454550	16810	16810	16810	16810	0
74	20240417	191200	218454550	16810	16810	16810	16810	0
75	20240417	191100	218454550	16810	16810	16810	16810	0
76	20240417	191000	218454550	16810	16810	16810	16810	0
77	20240417	190900	218454550	16810	16810	16810	16810	0
78	20240417	190800	218454550	16810	16810	16810	16810	0
79	20240417	190700	218454550	16810	16810	16810	16810	0
80	20240417	190600	218454550	16810	16810	16810	16810	0
81	20240417	190500	218454550	16810	16810	16810	16810	0
82	20240417	190400	218454550	16810	16810	16810	16810	0
83	20240417	190300	218454550	16810	16810	16810	16810	0
84	20240417	190200	218454550	16810	16810	16810	16810	0
85	20240417	190100	218454550	16810	16810	16810	16810	0
86	20240417	190000	218454550	16810	16810	16810	16810	0
87	20240417	185900	218454550	16810	16810	16810	16810	0
88	20240417	185800	218454550	16810	16810	16810	16810	0
89	20240417	185700	218454550	16810	16810	16810	16810	0
90	20240417	185600	218454550	16810	16810	16810	16810	0
91	20240417	185500	218454550	16810	16810	16810	16810	0
92	20240417	185400	218454550	16810	16810	16810	16810	217
93	20240417	185300	218454550	16810	16810	16810	16810	0
94	20240417	185200	218454550	16810	16810	16810	16810	0
95	20240417	185100	218454550	16810	16810	16810	16810	0
96	20240417	185000	218454550	16810	16810	16810	16810	0
97	20240417	184900	218454550	16810	16810	16810	16810	0
98	20240417	184800	218454550	16810	16810	16810	16810	0
99	20240417	184700	218454550	16810	16810	16810	16810	0
100	20240417	184600	218454550	16810	16810	16810	16810	0
101	20240417	184500	218454550	16810	16810	16810	16810	0
102	20240417	184400	218454550	16810	16810	16810	16810	0
103	20240417	184300	218454550	16810	16810	16810	16810	0
104	20240417	184200	218454550	16810	16810	16810	16810	0
105	20240417	184100	218454550	16810	16810	16810	16810	0
106	20240417	184000	218454550	16810	16810	16810	16810	0
107	20240417	183900	218454550	16810	16810	16810	16810	0
108	20240417	183800	218454550	16810	16810	16810	16810	0
109	20240417	183700	218454550	16810	16810	16810	16810	0
110	20240417	183600	218454550	16810	16810	16810	16810	0
111	20240417	183500	218454550	16810	16810	16810	16810	0
112	20240417	183400	218454550	16810	16810	16810	16810	0
113	20240417	183300	218454550	16810	16810	16810	16810	0
114	20240417	183200	218454550	16810	16810	16810	16810	0
115	20240417	183100	218454550	16810	16810	16810	16810	0
116	20240417	183000	218454550	16810	16810	16810	16810	0
117	20240417	182900	218454550	16810	16810	16810	16810	0
118	20240417	182800	218454550	16810	16810	16810	16810	0
119	20240417	182700	218454550	16810	16810	16810	16810	0
120	20240417	182600	218454550	16810	16810	16810	16810	0
121	20240417	182500	218454550	16810	16810	16810	16810	0
122	20240417	182400	218454550	16810	16810	16810	16810	217
123	20240417	182300	218454550	16810	16810	16810	16810	0
124	20240417	182200	218454550	16810	16810	16810	16810	0
125	20240417	182100	218454550	16810	16810	16810	16810	0
126	20240417	182000	218454550	16810	16810	16810	16810	0
127	20240417	181900	218454550	16810	16810	16810	16810	0
128	20240417	181800	218454550	16810	16810	16810	16810	0
129	20240417	181700	218454550	16810	16810	16810	16810	0
130	20240417	181600	218454550	16810	16810	16810	16810	0
131	20240417	181500	218454550	16810	16810	16810	16810	0
132	20240417	181400	218454550	16810	16810	16810	16810	0
133	20240417	181300	218454550	16810	16810	16810	16810	0
134	20240417	181200	218454550	16810	16810	16810	16810	0
135	20240417	181100	218454550	16810	16810	16810	16810	0
136	20240417	181000	218454550	16810	16810	16810	16810	0
137	20240417	180900	218454550	16810	16810	16810	16810	0
138	20240417	180800	218454550	16810	16810	16810	16810	0
139	20240417	180700	218454550	16810	16810	16810	16810	0
140	20240417	180600	218454550	16810	16810	16810	16810	0
141	20240417	180500	218454550	16810	16810	16810	16810	0
142	20240417	180400	218454550	16810	16810	16810	16810	0
143	20240417	180300	218454550	16810	16810	16810	16810	0
144	20240417	180200	218454550	16810	16810	16810	16810	0
145	20240417	180100	218454550	16810	16810	16810	16810	0
146	20240417	180000	218454550	16810	16810	16810	16810	0
147	20240417	175900	218454550	16810	16810	16810	16810	0
148	20240417	175800	218454550	16810	16810	16810	16810	0
149	20240417	175700	218454550	16810	16810	16810	16810	0
150	20240417	175600	218454550	16810	16810	16810	16810	0
151	20240417	175500	218454550	16810	16810	16810	16810	0
152	20240417	175400	218454550	16810	16810	16810	16810	217
153	20240417	175300	218454550	16810	16810	16810	16810	0
154	20240417	175200	218454550	16810	16810	16810	16810	0
155	20240417	175100	218454550	16810	16810	16810	16810	0
156	20240417	175000	218454550	16810	16810	16810	16810	0
157	20240417	174900	218454550	16810	16810	16810	16810	0
158	20240417	174800	218454550	16810	16810	16810	16810	0
159	20240417	174700	218454550	16810	16810	16810	16810	0
160	20240417	174600	218454550	16810	16810	16810	16810	0
161	20240417	174500	218454550	16810	16810	16810	16810	0
162	20240417	174400	218454550	16810	16810	16810	16810	0
163	20240417	174300	218454550	16810	16810	16810	16810	0
164	20240417	174200	218454550	16810	16810	16810	16810	0
165	20240417	174100	218454550	16810	16810	16810	16810	0
166	20240417	174000	218454550	16810	16810	16810	16810	0
167	20240417	173900	218454550	16810	16810	16810	16810	0
168	20240417	173800	218454550	16810	16810	16810	16810	0
169	20240417	173700	218454550	16810	16810	16810	16810	0
170	20240417	173600	218454550	16810	16810	16810	16810	0
171	20240417	173500	218454550	16810	16810	16810	16810	0
172	20240417	173400	218454550	16810	16810	16810	16810	0
173	20240417	173300	218454550	16810	16810	16810	16810	0
174	20240417	173200	218454550	16810	16810	16810	16810	0
175	20240417	173100	218454550	16810	16810	16810	16810	0
176	20240417	173000	218454550	16810	16810	16810	16810	0
177	20240417	172900	218454550	16810	16810	16810	16810	0
178	20240417	172800	218454550	16810	16810	16810	16810	0
179	20240417	172700	218454550	16810	16810	16810	16810	0
180	20240417	172600	218454550	16810	16810	16810	16810	0
181	20240417	172500	218454550	16810	16810	16810	16810	0
182	20240417	172400	218454550	16810	16810	16810	16810	217
183	20240417	172300	218454550	16810	16810	16810	16810	0
184	20240417	172200	218454550	16810	16810	16810	16810	0
185	20240417	172100	218454550	16810	16810	16810	16810	0
186	20240417	172000	218454550	16810	16810	16810	16810	0
187	20240417	171900	218454550	16810	16810	16810	16810	0
188	20240417	171800	218454550	16810	16810	16810	16810	0
189	20240417	171700	218454550	16810	16810	16810	16810	0
190	20240417	171600	218454550	16810	16810	16810	16810	0
191	20240417	171500	218454550	16810	16810	16810	16810	0
192	20240417	171400	218454550	16810	16810	16810	16810	0
193	20240417	171300	218454550	16810	16810	16810	16810	0
194	20240417	171200	218454550	16810	16810	16810	16810	0
195	20240417	171100	218454550	16810	16810	16810	16810	0
196	20240417	171000	218454550	16810	16810	16810	16810	0
197	20240417	170900	218454550	16810	16810	16810	16810	0
198	20240417	170800	218454550	16810	16810	16810	16810	0
199	20240417	170700	218454550	16810	16810	16810	16810	0
200	20240417	170600	218454550	16810	16810	16810	16810	0
201	20240417	170500	218454550	16810	16810	16810	16810	0
202	20240417	170400	218454550	16810	16810	16810	16810	0
203	20240417	170300	218454550	16810	16810	16810	16810	0
204	20240417	170200	218454550	16810	16810	16810	16810	0
205	20240417	170100	218454550	16810	16810	16810	16810	0
206	20240417	170000	218454550	16810	16810	16810	16810	0
207	20240417	165900	218454550	16810	16810	16810	16810	0
208	20240417	165800	218454550	16810	16810	16810	16810	0
209	20240417	165700	218454550	16810	16810	16810	16810	0
210	20240417	165600	218454550	16810	16810	16810	16810	0
211	20240417	165500	218454550	16810	16810	16810	16810	0
212	20240417	165400	218454550	16810	16810	16810	16810	217
213	20240417	165300	218454550	16810	16810	16810	16810	0
214	20240417	165200	218454550	16810	16810	16810	16810	0
215	20240417	165100	218454550	16810	16810	16810	16810	0
216	20240417	165000	218454550	16810	16810	16810	16810	0
217	20240417	164900	218454550	16810	16810	16810	16810	0
218	20240417	164800	218454550	16810	16810	16810	16810	0
219	20240417	164700	218454550	16810	16810	16810	16810	0
220	20240417	164600	218454550	16810	16810	16810	16810	0
221	20240417	164500	218454550	16810	16810	16810	16810	0
222	20240417	164400	218454550	16810	16810	16810	16810	0
223	20240417	164300	218454550	16810	16810	16810	16810	0
224	20240417	164200	218454550	16810	16810	16810	16810	0
225	20240417	164100	218454550	16810	16810	16810	16810	0
226	20240417	164000	218454550	16810	16810	16810	16810	0
227	20240417	163900	218454550	16810	16810	16810	16810	0
228	20240417	163800	218454550	16810	16810	16810	16810	0
229	20240417	163700	218454550	16810	16810	16810	16810	0
230	20240417	163600	218454550	16810	16810	16810	16810	0
231	20240417	163500	218454550	16810	16810	16810	16810	0
232	20240417	163400	218454550	16810	16810	16810	16810	0
233	20240417	163300	218454550	16810	16810	16810	16810	0
234	20240417	163200	218454550	16810	16810	16810	16810	0
235	20240417	163100	218454550	16810	16810	16810	16810	0
236	20240417	163000	218454550	16810	16810	16810	16810	0
237	20240417	162900	218454550	16810	16810	16810	16810	0
238	20240417	162800	218454550	16810	16810	16810	16810	0
239	20240417	162700	218454550	16810	16810	16810	16810	0
240	20240417	162600	218454550	16810	16810	16810	16810	0
241	20240417	162500	218454550	16810	16810	16810	16810	0
242	20240417	162400	218454550	16810	16810	16810	16810	217
243	20240417	162300	218454550	16810	16810	16810	16810	0
244	20240417	162200	218454550	16810	16810	16810	16810	0
245	20240417	162100	218454550	16810	16810	16810	16810	0
246	20240417	162000	218454550	16810	16810	16810	16810	0
247	20240417	161900	218454550	16810	16810	16810	16810	0
248	20240417	161800	218454550	16810	16810	16810	16810	0
249	20240417	161700	218454550	16810	16810	16810	16810	0
250	20240417	161600	218454550	16810	16810	16810	16810	0
251	20240417	161500	218454550	16810	16810	16810	16810	0
252	20240417	161400	218454550	16810	16810	16810	16810	0
253	20240417	161300	218454550	16810	16810	16810	16810	0
254	20240417	161200	218454550	16810	16810	16810	16810	0
255	20240417	161100	218454550	16810	16810	16810	16810	0
256	20240417	161000	218454550	16810	16810	16810	16810	0
257	20240417	160900	218454550	16810	16810	16810	16810	0
258	20240417	160800	218454550	16810	16810	16810	16810	0
259	20240417	160700	218454550	16810	16810	16810	16810	0
260	20240417	160600	218454550	16810	16810	16810	16810	0
261	20240417	160500	218454550	16810	16810	16810	16810	0
262	20240417	160400	218454550	16810	16810	16810	16810	0
263	20240417	160300	218454550	16810	16810	16810	16810	0
264	20240417	160200	218454550	16810	16810	16810	16810	0
265	20240417	160100	218454550	16810	16810	16810	16810	0
266	20240417	160000	218454550	16810	16810	16810	16810	0
267	20240417	155900	218454550	16810	16810	16810	16810	0
268	20240417	155800	218454550	16810	16810	16810	16810	0
269	20240417	155700	218454550	16810	16810	16810	16810	0
270	20240417	155600	218454550	16810	16810	16810	16810	0
271	20240417	155500	218454550	16810	16810	16810	16810	0
272	20240417	155400	218454550	16810	16810	16810	16810	217
273	20240417	155300	218454550	16810	16810	16810	16810	0
274	20240417	155200	218454550	16810	16810	16810	16810	0
275	20240417	155100	218454550	16810	16810	16810	16810	0
276	20240417	155000	218454550	16810	16810	16810	16810	0
277	20240417	154900	218454550	16810	16810	16810	16810	0
278	20240417	154800	218454550	16810	16810	16810	16810	0
279	20240417	154700	218454550	16810	16810	16810	16810	0
280	20240417	154600	218454550	16810	16810	16810	16810	0
281	20240417	154500	218454550	16810	16810	16810	16810	0
282	20240417	154400	218454550	16810	16810	16810	16810	0
283	20240417	154300	218454550	16810	16810	16810	16810	0
284	20240417	154200	218454550	16810	16810	16810	16810	0
285	20240417	154100	218454550	16810	16810	16810	16810	0
286	20240417	154000	218454550	16810	16810	16810	16810	0
287	20240417	153900	218454550	16810	16810	16810	16810	0
288	20240417	153800	218454550	16810	16810	16810	16810	0
289	20240417	153700	218454550	16810	16810	16810	16810	0
290	20240417	153600	218454550	16810	16810	16810	16810	0
291	20240417	153500	218454550	16810	16810	16810	16810	0
292	20240417	153400	218454550	16810	16810	16810	16810	0
293	20240417	153300	218454550	16810	16810	16810	16810	0
294	20240417	153200	218454550	16810	16810	16810	16810	0
295	20240417	153100	218454550	16810	16810	16810	16810	0
296	20240417	153000	218454550	16810	16810	16810	16810	217
297	20240417	152900	214806780	16810	16810	16810	16810	0
298	20240417	152800	214806780	16810	16810	16810	16810	0
299	20240417	152700	214806780	16810	16810	16810	16810	0
300	20240417	152600	214806780	16810	16810	16810	16810	0
301	20240417	152500	214806780	16810	16810	16810	16810	0
302	20240417	152400	214806780	16810	16810	16810	16810	0
303	20240417	152300	214806780	16810	16810	16810	16810	0
304	20240417	152200	214806780	16810	16810	16810	16810	0
305	20240417	152100	214806780	16810	16810	16810	16810	0
306	20240417	152000	214806780	16810	16810	16810	16810	0
307	20240417	151900	214806780	16810	16850	16850	16810	73
308	20240417	151800	213578210	16810	16810	16810	16810	1
309	20240417	151700	213561400	16810	16810	16810	16810	0
310	20240417	151600	213561400	16810	16810	16810	16810	0
311	20240417	151500	213561400	16810	16810	16810	16810	0
312	20240417	151400	213561400	16810	16810	16810	16810	0
313	20240417	151300	213561400	16810	16810	16810	16810	0
314	20240417	151200	213561400	16810	16810	16810	16810	0
315	20240417	151100	213561400	16810	16810	16810	16810	0
316	20240417	151000	213561400	16810	16810	16810	16810	1
317	20240417	150900	213544590	16810	16810	16810	16810	0
318	20240417	150800	213544590	16810	16810	16810	16810	20
319	20240417	150700	213208390	16830	16820	16830	16810	162
320	20240417	150600	210482120	16810	16810	16810	16810	211
321	20240417	150500	206935210	16810	16810	16810	16810	144
322	20240417	150400	204514570	16810	16810	16810	16810	0
323	20240417	150300	204514570	16810	16810	16810	16810	100
324	20240417	150200	202833570	16810	16810	16810	16810	0
325	20240417	150100	202833570	16810	16810	16810	16810	0
326	20240417	150000	202833570	16810	16860	16860	16810	2
327	20240417	145900	202799900	16810	16810	16810	16810	0
328	20240417	145800	202799900	16810	16810	16810	16810	6
329	20240417	145700	202699040	16870	16870	16870	16870	0
330	20240417	145600	202699040	16870	16870	16870	16870	0
331	20240417	145500	202699040	16870	16870	16870	16870	0
332	20240417	145400	202699040	16870	16870	16870	16870	0
333	20240417	145300	202699040	16870	16870	16870	16870	0
334	20240417	145200	202699040	16870	16870	16870	16870	0
335	20240417	145100	202699040	16870	16870	16870	16870	0
336	20240417	145000	202699040	16870	16870	16870	16870	0
337	20240417	144900	202699040	16870	16870	16870	16870	0
338	20240417	144800	202699040	16870	16870	16870	16870	0
339	20240417	144700	202699040	16870	16870	16870	16870	3
340	20240417	144600	202648430	16810	16810	16810	16810	0
341	20240417	144500	202648430	16810	16830	16830	16810	160
342	20240417	144400	199958810	16870	16870	16870	16870	0
343	20240417	144300	199958810	16870	16870	16870	16870	0
344	20240417	144200	199958810	16870	16870	16870	16870	0
345	20240417	144100	199958810	16870	16870	16870	16870	0
346	20240417	144000	199958810	16870	16870	16870	16870	0
347	20240417	143900	199958810	16870	16870	16870	16870	0
348	20240417	143800	199958810	16870	16870	16870	16870	0
349	20240417	143700	199958810	16870	16870	16870	16870	0
350	20240417	143600	199958810	16870	16870	16870	16870	8
351	20240417	143500	199823850	16810	16810	16810	16810	0
352	20240417	143400	199823850	16810	16810	16810	16810	0
353	20240417	143300	199823850	16810	16810	16810	16810	0
354	20240417	143200	199823850	16810	16810	16810	16810	0
355	20240417	143100	199823850	16810	16810	16810	16810	0
356	20240417	143000	199823850	16810	16810	16810	16810	0
357	20240417	142900	199823850	16810	16810	16810	16810	0
358	20240417	142800	199823850	16810	16810	16810	16810	0
359	20240417	142700	199823850	16810	16810	16810	16810	0
360	20240417	142600	199823850	16810	16810	16810	16810	0
361	20240417	142500	199823850	16810	16810	16810	16810	0
362	20240417	142400	199823850	16810	16810	16810	16810	0
363	20240417	142300	199823850	16810	16810	16810	16810	0
364	20240417	142200	199823850	16810	16810	16810	16810	0
365	20240417	142100	199823850	16810	16810	16810	16810	0
366	20240417	142000	199823850	16810	16810	16810	16810	0
367	20240417	141900	199823850	16810	16810	16810	16810	50
368	20240417	141800	198983350	16870	16870	16870	16870	0
369	20240417	141700	198983350	16870	16870	16870	16870	1
370	20240417	141600	198966480	16870	16870	16870	16870	0
371	20240417	141500	198966480	16870	16870	16870	16870	0
372	20240417	141400	198966480	16870	16870	16870	16870	0
373	20240417	141300	198966480	16870	16870	16870	16870	0
374	20240417	141200	198966480	16870	16870	16870	16870	0
375	20240417	141100	198966480	16870	16870	16870	16870	0
376	20240417	141000	198966480	16870	16870	16870	16870	0
377	20240417	140900	198966480	16870	16870	16870	16870	5
378	20240417	140800	198882130	16870	16870	16870	16870	0
379	20240417	140700	198882130	16870	16870	16870	16870	0
380	20240417	140600	198882130	16870	16870	16870	16870	0
381	20240417	140500	198882130	16870	16870	16870	16870	0
382	20240417	140400	198882130	16870	16870	16870	16870	0
383	20240417	140300	198882130	16870	16870	16870	16870	2
384	20240417	140200	198848390	16870	16870	16870	16870	0
385	20240417	140100	198848390	16870	16870	16870	16870	2
386	20240417	140000	198814650	16870	16870	16870	16870	0
387	20240417	135900	198814650	16870	16870	16870	16870	0
388	20240417	135800	198814650	16870	16870	16870	16870	10
389	20240417	135700	198645950	16870	16870	16870	16870	0
390	20240417	135600	198645950	16870	16870	16870	16870	0
391	20240417	135500	198645950	16870	16870	16870	16870	0
392	20240417	135400	198645950	16870	16870	16870	16870	100
393	20240417	135300	196958950	16870	16870	16870	16870	1
394	20240417	135200	196942080	16780	16780	16780	16780	0
395	20240417	135100	196942080	16780	16780	16780	16780	0
396	20240417	135000	196942080	16780	16780	16780	16780	0
397	20240417	134900	196942080	16780	16780	16780	16780	0
398	20240417	134800	196942080	16780	16780	16780	16780	0
399	20240417	134700	196942080	16780	16780	16780	16780	0
400	20240417	134600	196942080	16780	16780	16780	16780	0
401	20240417	134500	196942080	16780	16780	16780	16780	0
402	20240417	134400	196942080	16780	16780	16780	16780	14
403	20240417	134300	196707160	16780	16780	16780	16780	0
404	20240417	134200	196707160	16780	16780	16780	16780	51
405	20240417	134100	195851380	16870	16870	16870	16870	0
406	20240417	134000	195851380	16870	16870	16870	16870	8
407	20240417	133900	195716420	16870	16870	16870	16870	0
408	20240417	133800	195716420	16870	16870	16870	16870	0
409	20240417	133700	195716420	16870	16870	16870	16870	0
410	20240417	133600	195716420	16870	16870	16870	16870	0
411	20240417	133500	195716420	16870	16870	16870	16870	0
412	20240417	133400	195716420	16870	16870	16870	16870	0
413	20240417	133300	195716420	16870	16870	16870	16870	1
414	20240417	133200	195699550	16780	16780	16780	16780	0
415	20240417	133100	195699550	16780	16780	16780	16780	0
416	20240417	133000	195699550	16780	16780	16780	16780	0
417	20240417	132900	195699550	16780	16780	16780	16780	46
418	20240417	132800	194927670	16870	16870	16870	16870	2
419	20240417	132700	194893930	16870	16870	16870	16870	0
420	20240417	132600	194893930	16870	16870	16870	16870	0
421	20240417	132500	194893930	16870	16870	16870	16870	0
422	20240417	132400	194893930	16870	16870	16870	16870	1
423	20240417	132300	194877060	16780	16780	16780	16780	0
424	20240417	132200	194877060	16780	16780	16780	16780	0
425	20240417	132100	194877060	16780	16780	16780	16780	8
426	20240417	132000	194742820	16780	16780	16780	16780	0
427	20240417	131900	194742820	16780	16780	16780	16780	0
428	20240417	131800	194742820	16780	16780	16780	16780	0
429	20240417	131700	194742820	16780	16840	16840	16780	77
430	20240417	131600	193450670	16870	16870	16870	16870	0
431	20240417	131500	193450670	16870	16870	16870	16870	0
432	20240417	131400	193450670	16870	16870	16870	16870	0
433	20240417	131300	193450670	16870	16870	16870	16870	0
434	20240417	131200	193450670	16870	16870	16870	16870	35
435	20240417	131100	192860220	16880	16880	16880	16880	51
436	20240417	131000	191999340	16880	16880	16880	16880	0
437	20240417	130900	191999340	16880	16880	16880	16880	0
438	20240417	130800	191999340	16880	16880	16880	16880	0
439	20240417	130700	191999340	16880	16880	16880	16880	1
440	20240417	130600	191982460	16880	16880	16880	16880	0
441	20240417	130500	191982460	16880	16880	16880	16880	0
442	20240417	130400	191982460	16880	16880	16880	16880	0
443	20240417	130300	191982460	16880	16880	16880	16880	0
444	20240417	130200	191982460	16880	16880	16880	16880	0
445	20240417	130100	191982460	16880	16880	16880	16880	30
446	20240417	130000	191476060	16880	16880	16880	16880	0
447	20240417	125900	191476060	16880	16880	16880	16880	0
448	20240417	125800	191476060	16880	16880	16880	16880	0
449	20240417	125700	191476060	16880	16880	16880	16880	0
450	20240417	125600	191476060	16880	16880	16880	16880	0
451	20240417	125500	191476060	16880	16880	16880	16880	40
452	20240417	125400	190800860	16880	16880	16880	16880	2
453	20240417	125300	190767100	16870	16870	16870	16870	0
454	20240417	125200	190767100	16870	16870	16870	16870	0
455	20240417	125100	190767100	16870	16870	16870	16870	0
456	20240417	125000	190767100	16870	16870	16870	16870	2
457	20240417	124900	190733360	16870	16870	16870	16870	0
458	20240417	124800	190733360	16870	16870	16870	16870	0
459	20240417	124700	190733360	16870	16870	16870	16870	0
460	20240417	124600	190733360	16870	16870	16870	16870	0
461	20240417	124500	190733360	16870	16870	16870	16870	0
462	20240417	124400	190733360	16870	16870	16870	16870	2
463	20240417	124300	190699620	16870	16790	16870	16790	70
464	20240417	124200	189520320	16780	16780	16780	16780	0
465	20240417	124100	189520320	16780	16780	16780	16780	0
466	20240417	124000	189520320	16780	16780	16780	16780	0
467	20240417	123900	189520320	16780	16780	16780	16780	0
468	20240417	123800	189520320	16780	16780	16780	16780	0
469	20240417	123700	189520320	16780	16780	16780	16780	63
470	20240417	123600	188463180	16780	16810	16810	16780	126
471	20240417	123500	186348440	16870	16870	16870	16870	0
472	20240417	123400	186348440	16870	16870	16870	16870	0
473	20240417	123300	186348440	16870	16870	16870	16870	12
474	20240417	123200	186146000	16870	16870	16870	16870	2
475	20240417	123100	186112260	16870	16870	16870	16870	0
476	20240417	123000	186112260	16870	16870	16870	16870	50
477	20240417	122900	185268760	16880	16880	16880	16880	0
478	20240417	122800	185268760	16880	16880	16880	16880	0
479	20240417	122700	185268760	16880	16880	16880	16880	0
480	20240417	122600	185268760	16880	16880	16880	16880	0
481	20240417	122500	185268760	16880	16880	16880	16880	0
482	20240417	122400	185268760	16880	16880	16880	16880	1
483	20240417	122300	185251880	16880	16880	16880	16880	0
484	20240417	122200	185251880	16880	16880	16880	16880	0
485	20240417	122100	185251880	16880	16880	16880	16880	1
486	20240417	122000	185235000	16880	16880	16880	16880	0
487	20240417	121900	185235000	16880	16880	16880	16880	0
488	20240417	121800	185235000	16880	16880	16880	16880	115
489	20240417	121700	183293800	16880	16900	16900	16880	51
490	20240417	121600	182432800	16900	16900	16900	16900	0
491	20240417	121500	182432800	16900	16900	16900	16900	0
492	20240417	121400	182432800	16900	16900	16900	16900	0
493	20240417	121300	182432800	16900	16900	16900	16900	0
494	20240417	121200	182432800	16900	16900	16900	16900	0
495	20240417	121100	182432800	16900	16900	16900	16900	0
496	20240417	121000	182432800	16900	16900	16900	16900	0
497	20240417	120900	182432800	16900	16900	16900	16900	0
498	20240417	120800	182432800	16900	16900	16900	16900	0
499	20240417	120700	182432800	16900	16900	16900	16900	0
500	20240417	120600	182432800	16900	16900	16900	16900	0
501	20240417	120500	182432800	16900	16900	16900	16900	0
502	20240417	120400	182432800	16900	16900	16900	16900	2
503	20240417	120300	182399000	16900	16900	16900	16900	210
504	20240417	120200	178850000	16900	16900	16910	16870	425
505	20240417	120100	171673640	16900	16900	16900	16900	0
506	20240417	120000	171673640	16900	16900	16900	16900	0
507	20240417	115900	171673640	16900	16900	16900	16900	0
508	20240417	115800	171673640	16900	16880	16900	16880	201
509	20240417	115700	168280740	16880	16880	16880	16880	0
510	20240417	115600	168280740	16880	16880	16880	16880	0
511	20240417	115500	168280740	16880	16880	16880	16880	1
512	20240417	115400	168263860	16910	16910	16910	16910	0
513	20240417	115300	168263860	16910	16910	16910	16910	1
514	20240417	115200	168246950	16910	16870	16930	16870	148
515	20240417	115100	165744510	16870	16900	16900	16840	139
516	20240417	115000	163399830	16930	16930	16930	16930	0
517	20240417	114900	163399830	16930	16930	16930	16930	0
518	20240417	114800	163399830	16930	16930	16930	16930	0
519	20240417	114700	163399830	16930	16900	16930	16900	2
520	20240417	114600	163366000	16970	16970	16970	16970	30
521	20240417	114500	162856900	16880	16880	16880	16880	0
522	20240417	114400	162856900	16880	16880	16880	16880	0
523	20240417	114300	162856900	16880	16880	16880	16880	0
524	20240417	114200	162856900	16880	16870	16900	16870	11
525	20240417	114100	162671230	16850	16920	16950	16850	29
526	20240417	114000	162180260	16920	17010	17010	16920	18
527	20240417	113900	161874600	16850	16860	16870	16830	231
528	20240417	113800	157978040	16860	16860	16860	16860	0
529	20240417	113700	157978040	16860	16860	16860	16860	15
530	20240417	113600	157725140	16870	16870	16870	16870	1
531	20240417	113500	157708270	16870	16870	16870	16870	0
532	20240417	113400	157708270	16870	16870	16870	16870	0
533	20240417	113300	157708270	16870	16870	16870	16870	0
534	20240417	113200	157708270	16870	16870	16870	16870	0
535	20240417	113100	157708270	16870	16870	16870	16870	0
536	20240417	113000	157708270	16870	16870	16870	16870	0
537	20240417	112900	157708270	16870	16870	16870	16870	0
538	20240417	112800	157708270	16870	16870	16870	16870	0
539	20240417	112700	157708270	16870	16870	16870	16870	0
540	20240417	112600	157708270	16870	16870	16870	16870	0
541	20240417	112500	157708270	16870	16870	16870	16870	0
542	20240417	112400	157708270	16870	16870	16870	16870	0
543	20240417	112300	157708270	16870	16870	16870	16870	51
544	20240417	112200	156847900	16880	16880	16880	16880	0
545	20240417	112100	156847900	16880	16880	16880	16880	0
546	20240417	112000	156847900	16880	16880	16880	16880	0
547	20240417	111900	156847900	16880	16880	16880	16880	0
548	20240417	111800	156847900	16880	16880	16880	16880	0
549	20240417	111700	156847900	16880	16880	16880	16880	0
550	20240417	111600	156847900	16880	16880	16880	16880	0
551	20240417	111500	156847900	16880	16900	16900	16880	71
552	20240417	111400	155649400	16900	16900	16900	16900	0
553	20240417	111300	155649400	16900	16900	16900	16900	0
554	20240417	111200	155649400	16900	16900	16900	16900	0
555	20240417	111100	155649400	16900	16900	16900	16900	19
556	20240417	111000	155328300	16920	16920	16920	16920	0
557	20240417	110900	155328300	16920	16920	16920	16920	0
558	20240417	110800	155328300	16920	16920	16920	16920	0
559	20240417	110700	155328300	16920	16920	16920	16920	0
560	20240417	110600	155328300	16920	16920	16920	16920	1
561	20240417	110500	155311380	16900	16900	16900	16900	2
562	20240417	110400	155277580	16900	16900	16900	16900	0
563	20240417	110300	155277580	16900	16900	16900	16900	0
564	20240417	110200	155277580	16900	16900	16900	16900	0
565	20240417	110100	155277580	16900	16900	16900	16900	0
566	20240417	110000	155277580	16900	16900	16900	16900	0
567	20240417	105900	155277580	16900	16900	16900	16900	0
568	20240417	105800	155277580	16900	16900	16900	16900	2
569	20240417	105700	155243780	16900	16900	16900	16900	2
570	20240417	105600	155209980	16900	16950	16950	16900	13
571	20240417	105500	154989680	16890	16890	16890	16890	10
572	20240417	105400	154820780	16890	16950	16950	16890	14
573	20240417	105300	154583600	16890	16890	16890	16890	2
574	20240417	105200	154549820	16890	16890	16890	16890	3
575	20240417	105100	154499150	16890	16950	16950	16890	19
576	20240417	105000	154177520	16870	16830	16870	16830	59
577	20240417	104900	153182270	16830	16830	16830	16830	7
578	20240417	104800	153064460	16810	16870	16870	16810	15
579	20240417	104700	152811590	16800	16800	16800	16800	5
580	20240417	104600	152727590	16800	16800	16800	16800	4
581	20240417	104500	152660390	16800	16870	16870	16800	15
582	20240417	104400	152407550	16800	16800	16800	16800	3
583	20240417	104300	152357150	16800	16850	16850	16800	18
584	20240417	104200	152054000	16870	16870	16870	16870	0
585	20240417	104100	152054000	16870	16870	16870	16870	2
586	20240417	104000	152020260	16850	16850	16850	16850	5
587	20240417	103900	151936010	16870	16880	16980	16870	6
588	20240417	103800	151834340	16980	16850	16980	16850	239
589	20240417	103700	147802620	16790	16790	16790	16790	175
590	20240417	103600	144864370	16790	16790	16790	16790	0
591	20240417	103500	144864370	16790	16790	16790	16790	0
592	20240417	103400	144864370	16790	16790	16790	16790	0
593	20240417	103300	144864370	16790	16790	16790	16790	0
594	20240417	103200	144864370	16790	16790	16790	16790	0
595	20240417	103100	144864370	16790	16790	16790	16790	0
596	20240417	103000	144864370	16790	16790	16790	16790	0
597	20240417	102900	144864370	16790	16790	16790	16790	1
598	20240417	102800	144847580	16790	16770	16790	16770	2
599	20240417	102700	144814020	16770	16770	16770	16770	3
600	20240417	102600	144763710	16740	16740	16740	16740	0
601	20240417	102500	144763710	16740	16740	16740	16740	0
602	20240417	102400	144763710	16740	16760	16760	16740	33
603	20240417	102300	144211040	16770	16750	16770	16750	19
604	20240417	102200	143892730	16760	16750	16760	16750	89
605	20240417	102100	142401970	16790	16790	16790	16790	0
606	20240417	102000	142401970	16790	16750	16790	16750	249
607	20240417	101900	138225540	16800	16800	16800	16800	0
608	20240417	101800	138225540	16800	16800	16800	16800	58
609	20240417	101700	137251140	16800	16800	16800	16800	115
610	20240417	101600	135319140	16800	16800	16800	16800	133
611	20240417	101500	133084740	16800	16800	16800	16800	17
612	20240417	101400	132799140	16800	16800	16800	16800	710
613	20240417	101300	120871140	16810	16810	16810	16810	0
614	20240417	101200	120871140	16810	16820	16820	16810	56
615	20240417	101100	119929460	16850	16850	16850	16850	0
616	20240417	101000	119929460	16850	16860	16860	16850	1391
617	20240417	100900	96488740	16850	16850	16850	16850	32
618	20240417	100800	95949540	16860	16860	16860	16860	5
619	20240417	100700	95865240	16820	16820	16820	16820	30
620	20240417	100600	95360640	16800	16840	16840	16800	169
621	20240417	100500	92517180	16880	16930	16930	16880	1090
622	20240417	100400	74095990	16960	16970	16970	16960	129
623	20240417	100300	71907860	16970	16980	16980	16970	31
624	20240417	100200	71381630	17020	16990	17020	16990	124
625	20240417	100100	69274840	17020	16990	17020	16990	20
626	20240417	100000	68934950	17010	16990	17010	16990	26
627	20240417	095900	68492990	16990	16990	16990	16990	26
628	20240417	095800	68051250	16990	16990	16990	16990	0
629	20240417	095700	68051250	16990	16990	16990	16990	21
630	20240417	095600	67694460	16990	17060	17060	16990	46
631	20240417	095500	66910750	17090	17040	17090	17040	46
632	20240417	095400	66125020	17080	17030	17080	17030	12
633	20240417	095300	65920560	17000	16980	17000	16980	99
634	20240417	095200	64238620	16960	16960	16960	16960	0
635	20240417	095100	64238620	16960	16960	16960	16960	0
636	20240417	095000	64238620	16960	16950	16960	16950	3
637	20240417	094900	64187750	16950	16940	16960	16940	56
638	20240417	094800	63238480	16940	16940	16940	16940	2
639	20240417	094700	63204600	16960	16950	16960	16950	12
640	20240417	094600	63001180	16930	16930	16940	16930	70
641	20240417	094500	61816030	16930	16910	16930	16910	141
642	20240417	094400	59429780	16920	16920	16920	16920	0
643	20240417	094300	59429780	16920	16940	16940	16920	44
644	20240417	094200	58685280	16960	16940	16960	16940	151
645	20240417	094100	56126340	16940	16920	16960	16920	23
646	20240417	094000	55736780	16930	16930	16930	16930	20
647	20240417	093900	55398180	16920	16920	16920	16920	63
648	20240417	093800	54332220	16920	16940	16940	16920	21
649	20240417	093700	53976780	16940	16940	16940	16940	5
650	20240417	093600	53892080	16940	16930	16960	16930	46
651	20240417	093500	53112030	16920	16900	16920	16900	27
652	20240417	093400	52655690	16900	16900	16900	16900	40
653	20240417	093300	51979690	16920	16920	16920	16920	0
654	20240417	093200	51979690	16920	16920	16920	16920	1
655	20240417	093100	51962770	16920	16920	16920	16920	0
656	20240417	093000	51962770	16920	16920	16920	16920	209
657	20240417	092900	48426490	16920	16820	16920	16820	116
658	20240417	092800	46466190	16840	16860	16860	16840	41
659	20240417	092700	45775730	16850	16850	16850	16850	15
660	20240417	092600	45522980	16850	16870	16870	16850	5
661	20240417	092500	45438710	16870	16850	16870	16850	109
662	20240417	092400	43602040	16850	16850	16850	16850	0
663	20240417	092300	43602040	16850	16850	16850	16850	2
664	20240417	092200	43568340	16850	16850	16850	16850	0
665	20240417	092100	43568340	16850	16850	16850	16850	1
666	20240417	092000	43551490	16850	16850	16850	16850	1
667	20240417	091900	43534640	16850	16920	16920	16850	989
668	20240417	091800	26842200	16930	16920	16930	16920	54
669	20240417	091700	25928510	16920	16940	16970	16920	20
670	20240417	091600	25589490	16940	16940	16940	16940	2
671	20240417	091500	25555610	16990	16990	16990	16990	18
672	20240417	091400	25249790	16990	16990	16990	16990	46
673	20240417	091300	24468250	17090	17090	17090	17090	15
674	20240417	091200	24211900	16910	16920	16920	16910	250
675	20240417	091100	19984000	16910	16910	16910	16910	0
676	20240417	091000	19984000	16910	16910	16910	16910	0
677	20240417	090900	19984000	16910	16910	16910	16910	3
678	20240417	090800	19933270	16900	16900	16900	16900	2
679	20240417	090700	19899470	16890	16890	16890	16890	22
680	20240417	090600	19527890	16890	16890	16890	16890	44
681	20240417	090500	18784730	16850	16850	16850	16850	0
682	20240417	090400	18784730	16850	16840	16850	16840	596
683	20240417	090300	8747790	16750	16750	16750	16750	59
684	20240417	090200	7759540	16740	16840	16840	16740	42
685	20240417	090100	7053660	16750	16740	16750	16740	218
686	20240417	090000	3402190	16750	16760	16760	16750	203