KissMeData/419120/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	210000	111746780	8680	8680	8680	8680	715
3	20240417	205900	111746780	8680	8680	8680	8680	0
4	20240417	205800	111746780	8680	8680	8680	8680	0
5	20240417	205700	111746780	8680	8680	8680	8680	0
6	20240417	205600	111746780	8680	8680	8680	8680	0
7	20240417	205500	111746780	8680	8680	8680	8680	0
8	20240417	205400	111746780	8680	8680	8680	8680	0
9	20240417	205300	111746780	8680	8680	8680	8680	0
10	20240417	205200	111746780	8680	8680	8680	8680	0
11	20240417	205100	111746780	8680	8680	8680	8680	0
12	20240417	205000	111746780	8680	8680	8680	8680	0
13	20240417	204900	111746780	8680	8680	8680	8680	0
14	20240417	204800	111746780	8680	8680	8680	8680	0
15	20240417	204700	111746780	8680	8680	8680	8680	0
16	20240417	204600	111746780	8680	8680	8680	8680	0
17	20240417	204500	111746780	8680	8680	8680	8680	0
18	20240417	204400	111746780	8680	8680	8680	8680	0
19	20240417	204300	111746780	8680	8680	8680	8680	0
20	20240417	204200	111746780	8680	8680	8680	8680	0
21	20240417	204100	111746780	8680	8680	8680	8680	0
22	20240417	204000	111746780	8680	8680	8680	8680	0
23	20240417	203900	111746780	8680	8680	8680	8680	0
24	20240417	203800	111746780	8680	8680	8680	8680	0
25	20240417	203700	111746780	8680	8680	8680	8680	0
26	20240417	203600	111746780	8680	8680	8680	8680	0
27	20240417	203500	111746780	8680	8680	8680	8680	0
28	20240417	203400	111746780	8680	8680	8680	8680	0
29	20240417	203300	111746780	8680	8680	8680	8680	0
30	20240417	203200	111746780	8680	8680	8680	8680	0
31	20240417	203100	111746780	8680	8680	8680	8680	0
32	20240417	203000	111746780	8680	8680	8680	8680	715
33	20240417	202900	111746780	8680	8680	8680	8680	0
34	20240417	202800	111746780	8680	8680	8680	8680	0
35	20240417	202700	111746780	8680	8680	8680	8680	0
36	20240417	202600	111746780	8680	8680	8680	8680	0
37	20240417	202500	111746780	8680	8680	8680	8680	0
38	20240417	202400	111746780	8680	8680	8680	8680	0
39	20240417	202300	111746780	8680	8680	8680	8680	0
40	20240417	202200	111746780	8680	8680	8680	8680	0
41	20240417	202100	111746780	8680	8680	8680	8680	0
42	20240417	202000	111746780	8680	8680	8680	8680	0
43	20240417	201900	111746780	8680	8680	8680	8680	0
44	20240417	201800	111746780	8680	8680	8680	8680	0
45	20240417	201700	111746780	8680	8680	8680	8680	0
46	20240417	201600	111746780	8680	8680	8680	8680	0
47	20240417	201500	111746780	8680	8680	8680	8680	0
48	20240417	201400	111746780	8680	8680	8680	8680	0
49	20240417	201300	111746780	8680	8680	8680	8680	0
50	20240417	201200	111746780	8680	8680	8680	8680	0
51	20240417	201100	111746780	8680	8680	8680	8680	0
52	20240417	201000	111746780	8680	8680	8680	8680	0
53	20240417	200900	111746780	8680	8680	8680	8680	0
54	20240417	200800	111746780	8680	8680	8680	8680	0
55	20240417	200700	111746780	8680	8680	8680	8680	0
56	20240417	200600	111746780	8680	8680	8680	8680	0
57	20240417	200500	111746780	8680	8680	8680	8680	0
58	20240417	200400	111746780	8680	8680	8680	8680	0
59	20240417	200300	111746780	8680	8680	8680	8680	0
60	20240417	200200	111746780	8680	8680	8680	8680	0
61	20240417	200100	111746780	8680	8680	8680	8680	0
62	20240417	200000	111746780	8680	8680	8680	8680	715
63	20240417	195900	111746780	8680	8680	8680	8680	0
64	20240417	195800	111746780	8680	8680	8680	8680	0
65	20240417	195700	111746780	8680	8680	8680	8680	0
66	20240417	195600	111746780	8680	8680	8680	8680	0
67	20240417	195500	111746780	8680	8680	8680	8680	0
68	20240417	195400	111746780	8680	8680	8680	8680	0
69	20240417	195300	111746780	8680	8680	8680	8680	0
70	20240417	195200	111746780	8680	8680	8680	8680	0
71	20240417	195100	111746780	8680	8680	8680	8680	0
72	20240417	195000	111746780	8680	8680	8680	8680	0
73	20240417	194900	111746780	8680	8680	8680	8680	0
74	20240417	194800	111746780	8680	8680	8680	8680	0
75	20240417	194700	111746780	8680	8680	8680	8680	0
76	20240417	194600	111746780	8680	8680	8680	8680	0
77	20240417	194500	111746780	8680	8680	8680	8680	0
78	20240417	194400	111746780	8680	8680	8680	8680	0
79	20240417	194300	111746780	8680	8680	8680	8680	0
80	20240417	194200	111746780	8680	8680	8680	8680	0
81	20240417	194100	111746780	8680	8680	8680	8680	0
82	20240417	194000	111746780	8680	8680	8680	8680	0
83	20240417	193900	111746780	8680	8680	8680	8680	0
84	20240417	193800	111746780	8680	8680	8680	8680	0
85	20240417	193700	111746780	8680	8680	8680	8680	0
86	20240417	193600	111746780	8680	8680	8680	8680	0
87	20240417	193500	111746780	8680	8680	8680	8680	0
88	20240417	193400	111746780	8680	8680	8680	8680	0
89	20240417	193300	111746780	8680	8680	8680	8680	0
90	20240417	193200	111746780	8680	8680	8680	8680	0
91	20240417	193100	111746780	8680	8680	8680	8680	0
92	20240417	193000	111746780	8680	8680	8680	8680	715
93	20240417	192900	111746780	8680	8680	8680	8680	0
94	20240417	192800	111746780	8680	8680	8680	8680	0
95	20240417	192700	111746780	8680	8680	8680	8680	0
96	20240417	192600	111746780	8680	8680	8680	8680	0
97	20240417	192500	111746780	8680	8680	8680	8680	0
98	20240417	192400	111746780	8680	8680	8680	8680	0
99	20240417	192300	111746780	8680	8680	8680	8680	0
100	20240417	192200	111746780	8680	8680	8680	8680	0
101	20240417	192100	111746780	8680	8680	8680	8680	0
102	20240417	192000	111746780	8680	8680	8680	8680	0
103	20240417	191900	111746780	8680	8680	8680	8680	0
104	20240417	191800	111746780	8680	8680	8680	8680	0
105	20240417	191700	111746780	8680	8680	8680	8680	0
106	20240417	191600	111746780	8680	8680	8680	8680	0
107	20240417	191500	111746780	8680	8680	8680	8680	0
108	20240417	191400	111746780	8680	8680	8680	8680	0
109	20240417	191300	111746780	8680	8680	8680	8680	0
110	20240417	191200	111746780	8680	8680	8680	8680	0
111	20240417	191100	111746780	8680	8680	8680	8680	0
112	20240417	191000	111746780	8680	8680	8680	8680	0
113	20240417	190900	111746780	8680	8680	8680	8680	0
114	20240417	190800	111746780	8680	8680	8680	8680	0
115	20240417	190700	111746780	8680	8680	8680	8680	0
116	20240417	190600	111746780	8680	8680	8680	8680	0
117	20240417	190500	111746780	8680	8680	8680	8680	0
118	20240417	190400	111746780	8680	8680	8680	8680	0
119	20240417	190300	111746780	8680	8680	8680	8680	0
120	20240417	190200	111746780	8680	8680	8680	8680	0
121	20240417	190100	111746780	8680	8680	8680	8680	0
122	20240417	190000	111746780	8680	8680	8680	8680	715
123	20240417	185900	111746780	8680	8680	8680	8680	0
124	20240417	185800	111746780	8680	8680	8680	8680	0
125	20240417	185700	111746780	8680	8680	8680	8680	0
126	20240417	185600	111746780	8680	8680	8680	8680	0
127	20240417	185500	111746780	8680	8680	8680	8680	0
128	20240417	185400	111746780	8680	8680	8680	8680	0
129	20240417	185300	111746780	8680	8680	8680	8680	0
130	20240417	185200	111746780	8680	8680	8680	8680	0
131	20240417	185100	111746780	8680	8680	8680	8680	0
132	20240417	185000	111746780	8680	8680	8680	8680	0
133	20240417	184900	111746780	8680	8680	8680	8680	0
134	20240417	184800	111746780	8680	8680	8680	8680	0
135	20240417	184700	111746780	8680	8680	8680	8680	0
136	20240417	184600	111746780	8680	8680	8680	8680	0
137	20240417	184500	111746780	8680	8680	8680	8680	0
138	20240417	184400	111746780	8680	8680	8680	8680	0
139	20240417	184300	111746780	8680	8680	8680	8680	0
140	20240417	184200	111746780	8680	8680	8680	8680	0
141	20240417	184100	111746780	8680	8680	8680	8680	0
142	20240417	184000	111746780	8680	8680	8680	8680	0
143	20240417	183900	111746780	8680	8680	8680	8680	0
144	20240417	183800	111746780	8680	8680	8680	8680	0
145	20240417	183700	111746780	8680	8680	8680	8680	0
146	20240417	183600	111746780	8680	8680	8680	8680	0
147	20240417	183500	111746780	8680	8680	8680	8680	0
148	20240417	183400	111746780	8680	8680	8680	8680	0
149	20240417	183300	111746780	8680	8680	8680	8680	0
150	20240417	183200	111746780	8680	8680	8680	8680	0
151	20240417	183100	111746780	8680	8680	8680	8680	0
152	20240417	183000	111746780	8680	8680	8680	8680	715
153	20240417	182900	111746780	8680	8680	8680	8680	0
154	20240417	182800	111746780	8680	8680	8680	8680	0
155	20240417	182700	111746780	8680	8680	8680	8680	0
156	20240417	182600	111746780	8680	8680	8680	8680	0
157	20240417	182500	111746780	8680	8680	8680	8680	0
158	20240417	182400	111746780	8680	8680	8680	8680	0
159	20240417	182300	111746780	8680	8680	8680	8680	0
160	20240417	182200	111746780	8680	8680	8680	8680	0
161	20240417	182100	111746780	8680	8680	8680	8680	0
162	20240417	182000	111746780	8680	8680	8680	8680	0
163	20240417	181900	111746780	8680	8680	8680	8680	0
164	20240417	181800	111746780	8680	8680	8680	8680	0
165	20240417	181700	111746780	8680	8680	8680	8680	0
166	20240417	181600	111746780	8680	8680	8680	8680	0
167	20240417	181500	111746780	8680	8680	8680	8680	0
168	20240417	181400	111746780	8680	8680	8680	8680	0
169	20240417	181300	111746780	8680	8680	8680	8680	0
170	20240417	181200	111746780	8680	8680	8680	8680	0
171	20240417	181100	111746780	8680	8680	8680	8680	0
172	20240417	181000	111746780	8680	8680	8680	8680	0
173	20240417	180900	111746780	8680	8680	8680	8680	0
174	20240417	180800	111746780	8680	8680	8680	8680	0
175	20240417	180700	111746780	8680	8680	8680	8680	0
176	20240417	180600	111746780	8680	8680	8680	8680	0
177	20240417	180500	111746780	8680	8680	8680	8680	0
178	20240417	180400	111746780	8680	8680	8680	8680	0
179	20240417	180300	111746780	8680	8680	8680	8680	0
180	20240417	180200	111746780	8680	8680	8680	8680	0
181	20240417	180100	111746780	8680	8680	8680	8680	0
182	20240417	180000	111746780	8680	8680	8680	8680	715
183	20240417	175900	111746780	8680	8680	8680	8680	0
184	20240417	175800	111746780	8680	8680	8680	8680	0
185	20240417	175700	111746780	8680	8680	8680	8680	0
186	20240417	175600	111746780	8680	8680	8680	8680	0
187	20240417	175500	111746780	8680	8680	8680	8680	0
188	20240417	175400	111746780	8680	8680	8680	8680	0
189	20240417	175300	111746780	8680	8680	8680	8680	0
190	20240417	175200	111746780	8680	8680	8680	8680	0
191	20240417	175100	111746780	8680	8680	8680	8680	0
192	20240417	175000	111746780	8680	8680	8680	8680	0
193	20240417	174900	111746780	8680	8680	8680	8680	0
194	20240417	174800	111746780	8680	8680	8680	8680	0
195	20240417	174700	111746780	8680	8680	8680	8680	0
196	20240417	174600	111746780	8680	8680	8680	8680	0
197	20240417	174500	111746780	8680	8680	8680	8680	0
198	20240417	174400	111746780	8680	8680	8680	8680	0
199	20240417	174300	111746780	8680	8680	8680	8680	0
200	20240417	174200	111746780	8680	8680	8680	8680	0
201	20240417	174100	111746780	8680	8680	8680	8680	0
202	20240417	174000	111746780	8680	8680	8680	8680	0
203	20240417	173900	111746780	8680	8680	8680	8680	0
204	20240417	173800	111746780	8680	8680	8680	8680	0
205	20240417	173700	111746780	8680	8680	8680	8680	0
206	20240417	173600	111746780	8680	8680	8680	8680	0
207	20240417	173500	111746780	8680	8680	8680	8680	0
208	20240417	173400	111746780	8680	8680	8680	8680	0
209	20240417	173300	111746780	8680	8680	8680	8680	0
210	20240417	173200	111746780	8680	8680	8680	8680	0
211	20240417	173100	111746780	8680	8680	8680	8680	0
212	20240417	173000	111746780	8680	8680	8680	8680	715
213	20240417	172900	111746780	8680	8680	8680	8680	0
214	20240417	172800	111746780	8680	8680	8680	8680	0
215	20240417	172700	111746780	8680	8680	8680	8680	0
216	20240417	172600	111746780	8680	8680	8680	8680	0
217	20240417	172500	111746780	8680	8680	8680	8680	0
218	20240417	172400	111746780	8680	8680	8680	8680	0
219	20240417	172300	111746780	8680	8680	8680	8680	0
220	20240417	172200	111746780	8680	8680	8680	8680	0
221	20240417	172100	111746780	8680	8680	8680	8680	0
222	20240417	172000	111746780	8680	8680	8680	8680	0
223	20240417	171900	111746780	8680	8680	8680	8680	0
224	20240417	171800	111746780	8680	8680	8680	8680	0
225	20240417	171700	111746780	8680	8680	8680	8680	0
226	20240417	171600	111746780	8680	8680	8680	8680	0
227	20240417	171500	111746780	8680	8680	8680	8680	0
228	20240417	171400	111746780	8680	8680	8680	8680	0
229	20240417	171300	111746780	8680	8680	8680	8680	0
230	20240417	171200	111746780	8680	8680	8680	8680	0
231	20240417	171100	111746780	8680	8680	8680	8680	0
232	20240417	171000	111746780	8680	8680	8680	8680	0
233	20240417	170900	111746780	8680	8680	8680	8680	0
234	20240417	170800	111746780	8680	8680	8680	8680	0
235	20240417	170700	111746780	8680	8680	8680	8680	0
236	20240417	170600	111746780	8680	8680	8680	8680	0
237	20240417	170500	111746780	8680	8680	8680	8680	0
238	20240417	170400	111746780	8680	8680	8680	8680	0
239	20240417	170300	111746780	8680	8680	8680	8680	0
240	20240417	170200	111746780	8680	8680	8680	8680	0
241	20240417	170100	111746780	8680	8680	8680	8680	0
242	20240417	170000	111746780	8680	8680	8680	8680	715
243	20240417	165900	111746780	8680	8680	8680	8680	0
244	20240417	165800	111746780	8680	8680	8680	8680	0
245	20240417	165700	111746780	8680	8680	8680	8680	0
246	20240417	165600	111746780	8680	8680	8680	8680	0
247	20240417	165500	111746780	8680	8680	8680	8680	0
248	20240417	165400	111746780	8680	8680	8680	8680	0
249	20240417	165300	111746780	8680	8680	8680	8680	0
250	20240417	165200	111746780	8680	8680	8680	8680	0
251	20240417	165100	111746780	8680	8680	8680	8680	0
252	20240417	165000	111746780	8680	8680	8680	8680	0
253	20240417	164900	111746780	8680	8680	8680	8680	0
254	20240417	164800	111746780	8680	8680	8680	8680	0
255	20240417	164700	111746780	8680	8680	8680	8680	0
256	20240417	164600	111746780	8680	8680	8680	8680	0
257	20240417	164500	111746780	8680	8680	8680	8680	0
258	20240417	164400	111746780	8680	8680	8680	8680	0
259	20240417	164300	111746780	8680	8680	8680	8680	0
260	20240417	164200	111746780	8680	8680	8680	8680	0
261	20240417	164100	111746780	8680	8680	8680	8680	0
262	20240417	164000	111746780	8680	8680	8680	8680	0
263	20240417	163900	111746780	8680	8680	8680	8680	0
264	20240417	163800	111746780	8680	8680	8680	8680	0
265	20240417	163700	111746780	8680	8680	8680	8680	0
266	20240417	163600	111746780	8680	8680	8680	8680	0
267	20240417	163500	111746780	8680	8680	8680	8680	0
268	20240417	163400	111746780	8680	8680	8680	8680	0
269	20240417	163300	111746780	8680	8680	8680	8680	0
270	20240417	163200	111746780	8680	8680	8680	8680	0
271	20240417	163100	111746780	8680	8680	8680	8680	0
272	20240417	163000	111746780	8680	8680	8680	8680	715
273	20240417	162900	111746780	8680	8680	8680	8680	0
274	20240417	162800	111746780	8680	8680	8680	8680	0
275	20240417	162700	111746780	8680	8680	8680	8680	0
276	20240417	162600	111746780	8680	8680	8680	8680	0
277	20240417	162500	111746780	8680	8680	8680	8680	0
278	20240417	162400	111746780	8680	8680	8680	8680	0
279	20240417	162300	111746780	8680	8680	8680	8680	0
280	20240417	162200	111746780	8680	8680	8680	8680	0
281	20240417	162100	111746780	8680	8680	8680	8680	0
282	20240417	162000	111746780	8680	8680	8680	8680	0
283	20240417	161900	111746780	8680	8680	8680	8680	0
284	20240417	161800	111746780	8680	8680	8680	8680	0
285	20240417	161700	111746780	8680	8680	8680	8680	0
286	20240417	161600	111746780	8680	8680	8680	8680	0
287	20240417	161500	111746780	8680	8680	8680	8680	0
288	20240417	161400	111746780	8680	8680	8680	8680	0
289	20240417	161300	111746780	8680	8680	8680	8680	0
290	20240417	161200	111746780	8680	8680	8680	8680	0
291	20240417	161100	111746780	8680	8680	8680	8680	0
292	20240417	161000	111746780	8680	8680	8680	8680	0
293	20240417	160900	111746780	8680	8680	8680	8680	0
294	20240417	160800	111746780	8680	8680	8680	8680	0
295	20240417	160700	111746780	8680	8680	8680	8680	0
296	20240417	160600	111746780	8680	8680	8680	8680	0
297	20240417	160500	111746780	8680	8680	8680	8680	0
298	20240417	160400	111746780	8680	8680	8680	8680	0
299	20240417	160300	111746780	8680	8680	8680	8680	0
300	20240417	160200	111746780	8680	8680	8680	8680	0
301	20240417	160100	111746780	8680	8680	8680	8680	0
302	20240417	160000	111746780	8680	8680	8680	8680	715
303	20240417	155900	111746780	8680	8680	8680	8680	0
304	20240417	155800	111746780	8680	8680	8680	8680	0
305	20240417	155700	111746780	8680	8680	8680	8680	0
306	20240417	155600	111746780	8680	8680	8680	8680	0
307	20240417	155500	111746780	8680	8680	8680	8680	0
308	20240417	155400	111746780	8680	8680	8680	8680	0
309	20240417	155300	111746780	8680	8680	8680	8680	0
310	20240417	155200	111746780	8680	8680	8680	8680	0
311	20240417	155100	111746780	8680	8680	8680	8680	0
312	20240417	155000	111746780	8680	8680	8680	8680	0
313	20240417	154900	111746780	8680	8680	8680	8680	0
314	20240417	154800	111746780	8680	8680	8680	8680	0
315	20240417	154700	111746780	8680	8680	8680	8680	0
316	20240417	154600	111746780	8680	8680	8680	8680	0
317	20240417	154500	111746780	8680	8680	8680	8680	0
318	20240417	154400	111746780	8680	8680	8680	8680	0
319	20240417	154300	111746780	8680	8680	8680	8680	0
320	20240417	154200	111746780	8680	8680	8680	8680	0
321	20240417	154100	111746780	8680	8680	8680	8680	0
322	20240417	154000	111746780	8680	8680	8680	8680	0
323	20240417	153900	111746780	8680	8680	8680	8680	0
324	20240417	153800	111746780	8680	8680	8680	8680	0
325	20240417	153700	111746780	8680	8680	8680	8680	0
326	20240417	153600	111746780	8680	8680	8680	8680	0
327	20240417	153500	111746780	8680	8680	8680	8680	0
328	20240417	153400	111746780	8680	8680	8680	8680	0
329	20240417	153300	111746780	8680	8680	8680	8680	0
330	20240417	153200	111746780	8680	8680	8680	8680	0
331	20240417	153100	111746780	8680	8680	8680	8680	0
332	20240417	153000	111746780	8680	8680	8680	8680	1430
333	20240417	152900	105540580	8690	8690	8690	8690	0
334	20240417	152800	105540580	8690	8690	8690	8690	0
335	20240417	152700	105540580	8690	8690	8690	8690	0
336	20240417	152600	105540580	8690	8690	8690	8690	0
337	20240417	152500	105540580	8690	8690	8690	8690	0
338	20240417	152400	105540580	8690	8690	8690	8690	0
339	20240417	152300	105540580	8690	8690	8690	8690	0
340	20240417	152200	105540580	8690	8690	8690	8690	0
341	20240417	152100	105540580	8690	8690	8690	8690	0
342	20240417	152000	105540580	8690	8690	8690	8690	0
343	20240417	151900	105540580	8690	8690	8690	8690	20
344	20240417	151800	105366780	8690	8600	8690	8600	121
345	20240417	151700	104323930	8660	8660	8660	8660	0
346	20240417	151600	104323930	8660	8660	8660	8660	170
347	20240417	151500	102851730	8680	8600	8690	8600	127
348	20240417	151400	101755700	8590	8610	8610	8590	500
349	20240417	151300	97453600	8700	8700	8700	8700	5
350	20240417	151200	97410100	8610	8630	8630	8610	504
351	20240417	151100	93066200	8740	8740	8740	8740	0
352	20240417	151000	93066200	8740	8740	8740	8740	5
353	20240417	150900	93022500	8720	8690	8720	8690	132
354	20240417	150800	91874590	8700	8700	8700	8700	0
355	20240417	150700	91874590	8700	8700	8700	8700	0
356	20240417	150600	91874590	8700	8630	8700	8620	328
357	20240417	150500	89046010	8700	8710	8710	8640	294
358	20240417	150400	86499320	8650	8650	8650	8650	131
359	20240417	150300	85366170	8730	8730	8730	8730	0
360	20240417	150200	85366170	8730	8730	8730	8730	0
361	20240417	150100	85366170	8730	8730	8730	8730	0
362	20240417	150000	85366170	8730	8730	8730	8730	0
363	20240417	145900	85366170	8730	8730	8730	8730	1
364	20240417	145800	85357440	8620	8670	8670	8620	994
365	20240417	145700	76774900	8740	8740	8740	8740	0
366	20240417	145600	76774900	8740	8740	8740	8740	0
367	20240417	145500	76774900	8740	8740	8740	8740	0
368	20240417	145400	76774900	8740	8730	8740	8730	2
369	20240417	145300	76757430	8730	8730	8730	8730	0
370	20240417	145200	76757430	8730	8730	8730	8730	0
371	20240417	145100	76757430	8730	8730	8730	8730	1
372	20240417	145000	76748700	8740	8730	8740	8730	168
373	20240417	144900	75280560	8730	8730	8730	8730	0
374	20240417	144800	75280560	8730	8730	8730	8730	0
375	20240417	144700	75280560	8730	8730	8730	8730	0
376	20240417	144600	75280560	8730	8670	8730	8670	19
377	20240417	144500	75115770	8740	8740	8740	8740	0
378	20240417	144400	75115770	8740	8740	8740	8740	0
379	20240417	144300	75115770	8740	8730	8740	8730	22
380	20240417	144200	74923650	8730	8730	8730	8730	0
381	20240417	144100	74923650	8730	8730	8730	8730	0
382	20240417	144000	74923650	8730	8730	8730	8730	0
383	20240417	143900	74923650	8730	8730	8730	8730	0
384	20240417	143800	74923650	8730	8730	8730	8730	0
385	20240417	143700	74923650	8730	8730	8730	8730	0
386	20240417	143600	74923650	8730	8730	8730	8730	0
387	20240417	143500	74923650	8730	8730	8730	8730	0
388	20240417	143400	74923650	8730	8730	8730	8730	0
389	20240417	143300	74923650	8730	8730	8730	8730	0
390	20240417	143200	74923650	8730	8730	8730	8730	0
391	20240417	143100	74923650	8730	8730	8730	8730	0
392	20240417	143000	74923650	8730	8730	8730	8730	0
393	20240417	142900	74923650	8730	8730	8730	8730	0
394	20240417	142800	74923650	8730	8730	8730	8730	0
395	20240417	142700	74923650	8730	8730	8730	8730	0
396	20240417	142600	74923650	8730	8730	8730	8730	0
397	20240417	142500	74923650	8730	8730	8730	8730	0
398	20240417	142400	74923650	8730	8730	8730	8730	0
399	20240417	142300	74923650	8730	8730	8730	8730	0
400	20240417	142200	74923650	8730	8730	8730	8730	0
401	20240417	142100	74923650	8730	8730	8730	8730	0
402	20240417	142000	74923650	8730	8730	8730	8730	0
403	20240417	141900	74923650	8730	8730	8730	8730	0
404	20240417	141800	74923650	8730	8730	8730	8730	0
405	20240417	141700	74923650	8730	8730	8730	8730	0
406	20240417	141600	74923650	8730	8730	8730	8730	0
407	20240417	141500	74923650	8730	8730	8730	8730	0
408	20240417	141400	74923650	8730	8730	8730	8730	0
409	20240417	141300	74923650	8730	8730	8730	8730	0
410	20240417	141200	74923650	8730	8730	8730	8730	0
411	20240417	141100	74923650	8730	8730	8730	8730	0
412	20240417	141000	74923650	8730	8730	8730	8730	0
413	20240417	140900	74923650	8730	8720	8730	8720	59
414	20240417	140800	74408780	8740	8740	8740	8740	0
415	20240417	140700	74408780	8740	8740	8740	8740	0
416	20240417	140600	74408780	8740	8740	8740	8740	0
417	20240417	140500	74408780	8740	8740	8740	8740	0
418	20240417	140400	74408780	8740	8740	8740	8740	0
419	20240417	140300	74408780	8740	8740	8740	8740	0
420	20240417	140200	74408780	8740	8740	8740	8740	0
421	20240417	140100	74408780	8740	8740	8740	8740	0
422	20240417	140000	74408780	8740	8740	8740	8740	0
423	20240417	135900	74408780	8740	8740	8740	8740	0
424	20240417	135800	74408780	8740	8740	8740	8740	0
425	20240417	135700	74408780	8740	8740	8740	8740	0
426	20240417	135600	74408780	8740	8740	8740	8740	0
427	20240417	135500	74408780	8740	8740	8740	8740	0
428	20240417	135400	74408780	8740	8740	8740	8740	0
429	20240417	135300	74408780	8740	8740	8740	8740	0
430	20240417	135200	74408780	8740	8740	8740	8740	0
431	20240417	135100	74408780	8740	8740	8740	8740	0
432	20240417	135000	74408780	8740	8740	8740	8740	0
433	20240417	134900	74408780	8740	8740	8740	8740	0
434	20240417	134800	74408780	8740	8740	8740	8740	0
435	20240417	134700	74408780	8740	8740	8740	8740	0
436	20240417	134600	74408780	8740	8740	8740	8740	0
437	20240417	134500	74408780	8740	8740	8740	8740	1
438	20240417	134400	74400040	8650	8660	8660	8650	29
439	20240417	134300	74148990	8740	8740	8740	8740	0
440	20240417	134200	74148990	8740	8740	8740	8740	0
441	20240417	134100	74148990	8740	8740	8740	8740	0
442	20240417	134000	74148990	8740	8740	8740	8740	1
443	20240417	133900	74140250	8680	8680	8680	8670	324
444	20240417	133800	71327940	8740	8740	8740	8740	0
445	20240417	133700	71327940	8740	8740	8740	8740	0
446	20240417	133600	71327940	8740	8740	8740	8740	0
447	20240417	133500	71327940	8740	8740	8740	8740	0
448	20240417	133400	71327940	8740	8740	8740	8740	0
449	20240417	133300	71327940	8740	8740	8740	8740	0
450	20240417	133200	71327940	8740	8740	8740	8740	0
451	20240417	133100	71327940	8740	8740	8740	8740	2
452	20240417	133000	71310460	8690	8690	8690	8690	144
453	20240417	132900	70059100	8690	8690	8690	8690	6
454	20240417	132800	70006960	8740	8740	8740	8740	2
455	20240417	132700	69989480	8740	8740	8740	8740	0
456	20240417	132600	69989480	8740	8740	8740	8740	0
457	20240417	132500	69989480	8740	8740	8740	8740	0
458	20240417	132400	69989480	8740	8740	8740	8740	0
459	20240417	132300	69989480	8740	8740	8740	8740	1
460	20240417	132200	69980740	8710	8710	8710	8710	0
461	20240417	132100	69980740	8710	8740	8740	8710	6
462	20240417	132000	69928450	8720	8720	8720	8720	6
463	20240417	131900	69876130	8740	8740	8740	8740	0
464	20240417	131800	69876130	8740	8740	8740	8740	2
465	20240417	131700	69858650	8760	8760	8760	8760	0
466	20240417	131600	69858650	8760	8760	8760	8760	0
467	20240417	131500	69858650	8760	8760	8760	8760	0
468	20240417	131400	69858650	8760	8760	8760	8760	0
469	20240417	131300	69858650	8760	8760	8760	8760	1
470	20240417	131200	69849890	8730	8730	8730	8730	0
471	20240417	131100	69849890	8730	8730	8730	8730	0
472	20240417	131000	69849890	8730	8730	8730	8730	0
473	20240417	130900	69849890	8730	8730	8730	8730	1
474	20240417	130800	69841160	8760	8760	8760	8760	0
475	20240417	130700	69841160	8760	8760	8760	8760	0
476	20240417	130600	69841160	8760	8760	8760	8760	0
477	20240417	130500	69841160	8760	8760	8760	8760	0
478	20240417	130400	69841160	8760	8760	8760	8760	0
479	20240417	130300	69841160	8760	8760	8760	8760	0
480	20240417	130200	69841160	8760	8760	8760	8760	0
481	20240417	130100	69841160	8760	8760	8760	8760	0
482	20240417	130000	69841160	8760	8760	8760	8760	0
483	20240417	125900	69841160	8760	8760	8760	8760	0
484	20240417	125800	69841160	8760	8760	8760	8760	0
485	20240417	125700	69841160	8760	8760	8760	8760	0
486	20240417	125600	69841160	8760	8760	8760	8760	0
487	20240417	125500	69841160	8760	8730	8760	8730	6
488	20240417	125400	69788750	8760	8760	8760	8760	0
489	20240417	125300	69788750	8760	8760	8760	8760	0
490	20240417	125200	69788750	8760	8760	8760	8760	0
491	20240417	125100	69788750	8760	8760	8760	8760	0
492	20240417	125000	69788750	8760	8760	8760	8760	0
493	20240417	124900	69788750	8760	8760	8760	8760	0
494	20240417	124800	69788750	8760	8760	8760	8760	0
495	20240417	124700	69788750	8760	8760	8760	8760	0
496	20240417	124600	69788750	8760	8760	8760	8760	0
497	20240417	124500	69788750	8760	8760	8760	8760	0
498	20240417	124400	69788750	8760	8760	8760	8760	0
499	20240417	124300	69788750	8760	8760	8760	8760	0
500	20240417	124200	69788750	8760	8760	8760	8760	0
501	20240417	124100	69788750	8760	8760	8760	8760	0
502	20240417	124000	69788750	8760	8760	8760	8760	0
503	20240417	123900	69788750	8760	8760	8760	8760	0
504	20240417	123800	69788750	8760	8760	8760	8760	0
505	20240417	123700	69788750	8760	8760	8760	8760	2
506	20240417	123600	69771230	8690	8690	8690	8690	16
507	20240417	123500	69632190	8770	8770	8770	8770	0
508	20240417	123400	69632190	8770	8770	8770	8770	0
509	20240417	123300	69632190	8770	8770	8770	8770	0
510	20240417	123200	69632190	8770	8770	8770	8770	0
511	20240417	123100	69632190	8770	8770	8770	8770	0
512	20240417	123000	69632190	8770	8770	8770	8770	0
513	20240417	122900	69632190	8770	8770	8770	8770	0
514	20240417	122800	69632190	8770	8770	8770	8770	0
515	20240417	122700	69632190	8770	8770	8770	8770	0
516	20240417	122600	69632190	8770	8770	8770	8770	0
517	20240417	122500	69632190	8770	8770	8770	8770	0
518	20240417	122400	69632190	8770	8770	8770	8770	0
519	20240417	122300	69632190	8770	8770	8770	8770	0
520	20240417	122200	69632190	8770	8770	8770	8770	0
521	20240417	122100	69632190	8770	8770	8770	8770	0
522	20240417	122000	69632190	8770	8770	8770	8770	0
523	20240417	121900	69632190	8770	8770	8770	8770	0
524	20240417	121800	69632190	8770	8770	8770	8770	0
525	20240417	121700	69632190	8770	8770	8770	8770	0
526	20240417	121600	69632190	8770	8770	8770	8770	0
527	20240417	121500	69632190	8770	8770	8770	8770	0
528	20240417	121400	69632190	8770	8770	8770	8770	0
529	20240417	121300	69632190	8770	8760	8770	8760	6
530	20240417	121200	69579620	8770	8770	8770	8770	0
531	20240417	121100	69579620	8770	8770	8770	8770	0
532	20240417	121000	69579620	8770	8770	8770	8770	1
533	20240417	120900	69570850	8760	8770	8770	8760	5
534	20240417	120800	69527040	8760	8770	8770	8760	2
535	20240417	120700	69509510	8760	8760	8760	8760	14
536	20240417	120600	69386870	8770	8770	8770	8770	1
537	20240417	120500	69378100	8770	8770	8770	8770	0
538	20240417	120400	69378100	8770	8770	8770	8770	0
539	20240417	120300	69378100	8770	8770	8770	8770	0
540	20240417	120200	69378100	8770	8770	8770	8770	0
541	20240417	120100	69378100	8770	8770	8770	8770	0
542	20240417	120000	69378100	8770	8770	8770	8770	12
543	20240417	115900	69272860	8770	8770	8770	8770	0
544	20240417	115800	69272860	8770	8770	8770	8770	0
545	20240417	115700	69272860	8770	8770	8770	8770	0
546	20240417	115600	69272860	8770	8770	8770	8770	0
547	20240417	115500	69272860	8770	8770	8770	8770	0
548	20240417	115400	69272860	8770	8770	8770	8770	0
549	20240417	115300	69272860	8770	8770	8770	8770	0
550	20240417	115200	69272860	8770	8770	8770	8770	0
551	20240417	115100	69272860	8770	8770	8770	8770	0
552	20240417	115000	69272860	8770	8770	8770	8770	0
553	20240417	114900	69272860	8770	8770	8770	8770	0
554	20240417	114800	69272860	8770	8770	8770	8770	0
555	20240417	114700	69272860	8770	8770	8770	8770	0
556	20240417	114600	69272860	8770	8770	8770	8770	0
557	20240417	114500	69272860	8770	8660	8770	8660	1800
558	20240417	114400	53551900	8660	8660	8660	8660	0
559	20240417	114300	53551900	8660	8660	8660	8660	0
560	20240417	114200	53551900	8660	8660	8660	8660	0
561	20240417	114100	53551900	8660	8660	8660	8660	0
562	20240417	114000	53551900	8660	8660	8660	8660	0
563	20240417	113900	53551900	8660	8660	8660	8660	0
564	20240417	113800	53551900	8660	8660	8660	8660	0
565	20240417	113700	53551900	8660	8660	8660	8660	1
566	20240417	113600	53543240	8640	8640	8640	8640	13
567	20240417	113500	53430920	8640	8640	8640	8640	0
568	20240417	113400	53430920	8640	8610	8640	8610	598
569	20240417	113300	48282110	8660	8660	8660	8660	0
570	20240417	113200	48282110	8660	8600	8660	8600	11
571	20240417	113100	48187450	8660	8660	8660	8660	1
572	20240417	113000	48178790	8640	8640	8640	8640	1
573	20240417	112900	48170150	8660	8660	8660	8660	0
574	20240417	112800	48170150	8660	8660	8660	8660	0
575	20240417	112700	48170150	8660	8660	8660	8660	0
576	20240417	112600	48170150	8660	8660	8660	8660	0
577	20240417	112500	48170150	8660	8660	8660	8660	0
578	20240417	112400	48170150	8660	8660	8660	8660	1
579	20240417	112300	48161490	8600	8600	8600	8600	0
580	20240417	112200	48161490	8600	8600	8600	8600	0
581	20240417	112100	48161490	8600	8600	8600	8600	200
582	20240417	112000	46441490	8660	8660	8660	8660	1
583	20240417	111900	46432830	8660	8660	8660	8660	0
584	20240417	111800	46432830	8660	8660	8660	8660	0
585	20240417	111700	46432830	8660	8670	8670	8560	1125
586	20240417	111600	36722810	8710	8710	8710	8710	0
587	20240417	111500	36722810	8710	8710	8710	8710	0
588	20240417	111400	36722810	8710	8710	8710	8710	0
589	20240417	111300	36722810	8710	8710	8710	8710	0
590	20240417	111200	36722810	8710	8710	8710	8710	0
591	20240417	111100	36722810	8710	8710	8710	8710	0
592	20240417	111000	36722810	8710	8710	8710	8710	0
593	20240417	110900	36722810	8710	8710	8710	8710	0
594	20240417	110800	36722810	8710	8710	8710	8710	0
595	20240417	110700	36722810	8710	8710	8710	8710	0
596	20240417	110600	36722810	8710	8710	8710	8710	0
597	20240417	110500	36722810	8710	8660	8710	8660	104
598	20240417	110400	35819620	8660	8680	8680	8660	40
599	20240417	110300	35473180	8730	8730	8730	8730	0
600	20240417	110200	35473180	8730	8730	8730	8730	0
601	20240417	110100	35473180	8730	8730	8730	8730	0
602	20240417	110000	35473180	8730	8730	8730	8730	0
603	20240417	105900	35473180	8730	8730	8730	8730	1
604	20240417	105800	35464450	8700	8700	8700	8700	143
605	20240417	105700	34220350	8730	8730	8730	8730	0
606	20240417	105600	34220350	8730	8730	8730	8730	0
607	20240417	105500	34220350	8730	8730	8730	8730	1
608	20240417	105400	34211620	8700	8700	8700	8700	84
609	20240417	105300	33480820	8710	8710	8710	8710	0
610	20240417	105200	33480820	8710	8710	8710	8710	30
611	20240417	105100	33219520	8730	8720	8730	8720	11
612	20240417	105000	33123590	8750	8750	8750	8750	0
613	20240417	104900	33123590	8750	8750	8750	8750	1
614	20240417	104800	33114840	8720	8720	8720	8720	10
615	20240417	104700	33027640	8760	8760	8760	8760	1
616	20240417	104600	33018880	8740	8740	8740	8730	20
617	20240417	104500	32844180	8740	8760	8760	8740	6
618	20240417	104400	32791720	8710	8710	8710	8710	56
619	20240417	104300	32303960	8760	8760	8760	8760	0
620	20240417	104200	32303960	8760	8760	8760	8760	0
621	20240417	104100	32303960	8760	8720	8760	8710	126
622	20240417	104000	31205210	8760	8760	8760	8760	0
623	20240417	103900	31205210	8760	8760	8760	8760	0
624	20240417	103800	31205210	8760	8760	8760	8760	0
625	20240417	103700	31205210	8760	8760	8760	8760	0
626	20240417	103600	31205210	8760	8760	8760	8760	0
627	20240417	103500	31205210	8760	8760	8760	8760	0
628	20240417	103400	31205210	8760	8760	8760	8760	0
629	20240417	103300	31205210	8760	8760	8760	8760	1
630	20240417	103200	31196450	8760	8760	8760	8760	0
631	20240417	103100	31196450	8760	8760	8760	8760	3
632	20240417	103000	31170170	8760	8760	8760	8760	0
633	20240417	102900	31170170	8760	8760	8760	8760	0
634	20240417	102800	31170170	8760	8760	8760	8760	0
635	20240417	102700	31170170	8760	8760	8760	8760	0
636	20240417	102600	31170170	8760	8760	8760	8760	1
637	20240417	102500	31161410	8730	8730	8730	8730	0
638	20240417	102400	31161410	8730	8730	8730	8730	0
639	20240417	102300	31161410	8730	8730	8730	8730	0
640	20240417	102200	31161410	8730	8730	8730	8730	90
641	20240417	102100	30375710	8730	8730	8730	8730	115
642	20240417	102000	29371760	8770	8770	8770	8770	0
643	20240417	101900	29371760	8770	8770	8770	8770	0
644	20240417	101800	29371760	8770	8770	8770	8770	0
645	20240417	101700	29371760	8770	8760	8770	8760	50
646	20240417	101600	28933380	8770	8770	8770	8770	1
647	20240417	101500	28924610	8730	8730	8730	8730	0
648	20240417	101400	28924610	8730	8730	8730	8730	0
649	20240417	101300	28924610	8730	8730	8730	8730	23
650	20240417	101200	28723820	8810	8810	8810	8810	0
651	20240417	101100	28723820	8810	8810	8810	8810	0
652	20240417	101000	28723820	8810	8740	8810	8740	236
653	20240417	100900	26660670	8820	8820	8820	8820	0
654	20240417	100800	26660670	8820	8820	8820	8820	0
655	20240417	100700	26660670	8820	8820	8820	8820	0
656	20240417	100600	26660670	8820	8820	8820	8820	0
657	20240417	100500	26660670	8820	8820	8820	8820	0
658	20240417	100400	26660670	8820	8820	8820	8820	0
659	20240417	100300	26660670	8820	8820	8820	8820	2
660	20240417	100200	26643030	8820	8820	8820	8820	2
661	20240417	100100	26625390	8740	8750	8750	8740	23
662	20240417	100000	26424220	8830	8830	8830	8830	0
663	20240417	095900	26424220	8830	8830	8830	8830	1
664	20240417	095800	26415390	8830	8830	8830	8830	0
665	20240417	095700	26415390	8830	8830	8830	8830	0
666	20240417	095600	26415390	8830	8830	8830	8830	0
667	20240417	095500	26415390	8830	8830	8830	8830	0
668	20240417	095400	26415390	8830	8830	8830	8830	0
669	20240417	095300	26415390	8830	8830	8830	8830	0
670	20240417	095200	26415390	8830	8830	8830	8830	0
671	20240417	095100	26415390	8830	8830	8830	8830	0
672	20240417	095000	26415390	8830	8830	8830	8830	0
673	20240417	094900	26415390	8830	8830	8830	8830	0
674	20240417	094800	26415390	8830	8830	8830	8830	0
675	20240417	094700	26415390	8830	8830	8830	8830	0
676	20240417	094600	26415390	8830	8830	8830	8830	0
677	20240417	094500	26415390	8830	8830	8830	8830	0
678	20240417	094400	26415390	8830	8830	8830	8830	0
679	20240417	094300	26415390	8830	8830	8830	8830	0
680	20240417	094200	26415390	8830	8830	8830	8830	50
681	20240417	094100	25973890	8840	8840	8840	8840	0
682	20240417	094000	25973890	8840	8840	8840	8840	0
683	20240417	093900	25973890	8840	8840	8840	8840	0
684	20240417	093800	25973890	8840	8840	8840	8840	0
685	20240417	093700	25973890	8840	8840	8840	8840	0
686	20240417	093600	25973890	8840	8840	8840	8840	0
687	20240417	093500	25973890	8840	8840	8840	8840	0
688	20240417	093400	25973890	8840	8840	8840	8840	4
689	20240417	093300	25938530	8840	8820	8840	8820	268
690	20240417	093200	23569440	8810	8770	8810	8770	1444
691	20240417	093100	10868260	8730	8730	8730	8730	0
692	20240417	093000	10868260	8730	8730	8730	8730	1
693	20240417	092900	10859530	8800	8800	8800	8800	0
694	20240417	092800	10859530	8800	8800	8800	8800	0
695	20240417	092700	10859530	8800	8800	8800	8800	0
696	20240417	092600	10859530	8800	8800	8800	8800	0
697	20240417	092500	10859530	8800	8730	8800	8730	63
698	20240417	092400	10309330	8810	8810	8810	8810	0
699	20240417	092300	10309330	8810	8810	8810	8810	0
700	20240417	092200	10309330	8810	8810	8810	8810	0
701	20240417	092100	10309330	8810	8810	8810	8810	0
702	20240417	092000	10309330	8810	8810	8810	8810	0
703	20240417	091900	10309330	8810	8810	8810	8810	0
704	20240417	091800	10309330	8810	8810	8810	8810	50
705	20240417	091700	9868830	8810	8810	8810	8810	32
706	20240417	091600	9586910	8830	8830	8830	8830	0
707	20240417	091500	9586910	8830	8830	8830	8830	1
708	20240417	091400	9578080	8830	8830	8830	8830	0
709	20240417	091300	9578080	8830	8820	8830	8820	1000
710	20240417	091200	749400	8830	8830	8830	8830	18
711	20240417	091100	590460	8830	8830	8830	8830	0
712	20240417	091000	590460	8830	8830	8830	8830	0
713	20240417	090900	590460	8830	8820	8830	8820	2
714	20240417	090800	572810	8670	8670	8670	8670	2
715	20240417	090700	555470	8670	8680	8680	8670	12
716	20240417	090600	451350	8860	8860	8860	8860	0
717	20240417	090500	451350	8860	8840	8860	8840	6
718	20240417	090400	398290	8670	8670	8670	8670	5
719	20240417	090300	354940	8660	8660	8660	8660	0
720	20240417	090200	354940	8660	8660	8660	8660	0
721	20240417	090100	354940	8660	8660	8660	8660	35
722	20240417	090000	51840	8640	8640	8640	8640	6