KissMeData/452280/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	210700	137334640	5590	5590	5590	5590	825
3	20240417	210600	137334640	5590	5590	5590	5590	0
4	20240417	210500	137334640	5590	5590	5590	5590	0
5	20240417	210400	137334640	5590	5590	5590	5590	0
6	20240417	210300	137334640	5590	5590	5590	5590	0
7	20240417	210200	137334640	5590	5590	5590	5590	0
8	20240417	210100	137334640	5590	5590	5590	5590	0
9	20240417	210000	137334640	5590	5590	5590	5590	0
10	20240417	205900	137334640	5590	5590	5590	5590	0
11	20240417	205800	137334640	5590	5590	5590	5590	0
12	20240417	205700	137334640	5590	5590	5590	5590	0
13	20240417	205600	137334640	5590	5590	5590	5590	0
14	20240417	205500	137334640	5590	5590	5590	5590	0
15	20240417	205400	137334640	5590	5590	5590	5590	0
16	20240417	205300	137334640	5590	5590	5590	5590	0
17	20240417	205200	137334640	5590	5590	5590	5590	0
18	20240417	205100	137334640	5590	5590	5590	5590	0
19	20240417	205000	137334640	5590	5590	5590	5590	0
20	20240417	204900	137334640	5590	5590	5590	5590	0
21	20240417	204800	137334640	5590	5590	5590	5590	0
22	20240417	204700	137334640	5590	5590	5590	5590	0
23	20240417	204600	137334640	5590	5590	5590	5590	0
24	20240417	204500	137334640	5590	5590	5590	5590	0
25	20240417	204400	137334640	5590	5590	5590	5590	0
26	20240417	204300	137334640	5590	5590	5590	5590	0
27	20240417	204200	137334640	5590	5590	5590	5590	0
28	20240417	204100	137334640	5590	5590	5590	5590	0
29	20240417	204000	137334640	5590	5590	5590	5590	0
30	20240417	203900	137334640	5590	5590	5590	5590	0
31	20240417	203800	137334640	5590	5590	5590	5590	0
32	20240417	203700	137334640	5590	5590	5590	5590	825
33	20240417	203600	137334640	5590	5590	5590	5590	0
34	20240417	203500	137334640	5590	5590	5590	5590	0
35	20240417	203400	137334640	5590	5590	5590	5590	0
36	20240417	203300	137334640	5590	5590	5590	5590	0
37	20240417	203200	137334640	5590	5590	5590	5590	0
38	20240417	203100	137334640	5590	5590	5590	5590	0
39	20240417	203000	137334640	5590	5590	5590	5590	0
40	20240417	202900	137334640	5590	5590	5590	5590	0
41	20240417	202800	137334640	5590	5590	5590	5590	0
42	20240417	202700	137334640	5590	5590	5590	5590	0
43	20240417	202600	137334640	5590	5590	5590	5590	0
44	20240417	202500	137334640	5590	5590	5590	5590	0
45	20240417	202400	137334640	5590	5590	5590	5590	0
46	20240417	202300	137334640	5590	5590	5590	5590	0
47	20240417	202200	137334640	5590	5590	5590	5590	0
48	20240417	202100	137334640	5590	5590	5590	5590	0
49	20240417	202000	137334640	5590	5590	5590	5590	0
50	20240417	201900	137334640	5590	5590	5590	5590	0
51	20240417	201800	137334640	5590	5590	5590	5590	0
52	20240417	201700	137334640	5590	5590	5590	5590	0
53	20240417	201600	137334640	5590	5590	5590	5590	0
54	20240417	201500	137334640	5590	5590	5590	5590	0
55	20240417	201400	137334640	5590	5590	5590	5590	0
56	20240417	201300	137334640	5590	5590	5590	5590	0
57	20240417	201200	137334640	5590	5590	5590	5590	0
58	20240417	201100	137334640	5590	5590	5590	5590	0
59	20240417	201000	137334640	5590	5590	5590	5590	0
60	20240417	200900	137334640	5590	5590	5590	5590	0
61	20240417	200800	137334640	5590	5590	5590	5590	0
62	20240417	200700	137334640	5590	5590	5590	5590	825
63	20240417	200600	137334640	5590	5590	5590	5590	0
64	20240417	200500	137334640	5590	5590	5590	5590	0
65	20240417	200400	137334640	5590	5590	5590	5590	0
66	20240417	200300	137334640	5590	5590	5590	5590	0
67	20240417	200200	137334640	5590	5590	5590	5590	0
68	20240417	200100	137334640	5590	5590	5590	5590	0
69	20240417	200000	137334640	5590	5590	5590	5590	0
70	20240417	195900	137334640	5590	5590	5590	5590	0
71	20240417	195800	137334640	5590	5590	5590	5590	0
72	20240417	195700	137334640	5590	5590	5590	5590	0
73	20240417	195600	137334640	5590	5590	5590	5590	0
74	20240417	195500	137334640	5590	5590	5590	5590	0
75	20240417	195400	137334640	5590	5590	5590	5590	0
76	20240417	195300	137334640	5590	5590	5590	5590	0
77	20240417	195200	137334640	5590	5590	5590	5590	0
78	20240417	195100	137334640	5590	5590	5590	5590	0
79	20240417	195000	137334640	5590	5590	5590	5590	0
80	20240417	194900	137334640	5590	5590	5590	5590	0
81	20240417	194800	137334640	5590	5590	5590	5590	0
82	20240417	194700	137334640	5590	5590	5590	5590	0
83	20240417	194600	137334640	5590	5590	5590	5590	0
84	20240417	194500	137334640	5590	5590	5590	5590	0
85	20240417	194400	137334640	5590	5590	5590	5590	0
86	20240417	194300	137334640	5590	5590	5590	5590	0
87	20240417	194200	137334640	5590	5590	5590	5590	0
88	20240417	194100	137334640	5590	5590	5590	5590	0
89	20240417	194000	137334640	5590	5590	5590	5590	0
90	20240417	193900	137334640	5590	5590	5590	5590	0
91	20240417	193800	137334640	5590	5590	5590	5590	0
92	20240417	193700	137334640	5590	5590	5590	5590	825
93	20240417	193600	137334640	5590	5590	5590	5590	0
94	20240417	193500	137334640	5590	5590	5590	5590	0
95	20240417	193400	137334640	5590	5590	5590	5590	0
96	20240417	193300	137334640	5590	5590	5590	5590	0
97	20240417	193200	137334640	5590	5590	5590	5590	0
98	20240417	193100	137334640	5590	5590	5590	5590	0
99	20240417	193000	137334640	5590	5590	5590	5590	0
100	20240417	192900	137334640	5590	5590	5590	5590	0
101	20240417	192800	137334640	5590	5590	5590	5590	0
102	20240417	192700	137334640	5590	5590	5590	5590	0
103	20240417	192600	137334640	5590	5590	5590	5590	0
104	20240417	192500	137334640	5590	5590	5590	5590	0
105	20240417	192400	137334640	5590	5590	5590	5590	0
106	20240417	192300	137334640	5590	5590	5590	5590	0
107	20240417	192200	137334640	5590	5590	5590	5590	0
108	20240417	192100	137334640	5590	5590	5590	5590	0
109	20240417	192000	137334640	5590	5590	5590	5590	0
110	20240417	191900	137334640	5590	5590	5590	5590	0
111	20240417	191800	137334640	5590	5590	5590	5590	0
112	20240417	191700	137334640	5590	5590	5590	5590	0
113	20240417	191600	137334640	5590	5590	5590	5590	0
114	20240417	191500	137334640	5590	5590	5590	5590	0
115	20240417	191400	137334640	5590	5590	5590	5590	0
116	20240417	191300	137334640	5590	5590	5590	5590	0
117	20240417	191200	137334640	5590	5590	5590	5590	0
118	20240417	191100	137334640	5590	5590	5590	5590	0
119	20240417	191000	137334640	5590	5590	5590	5590	0
120	20240417	190900	137334640	5590	5590	5590	5590	0
121	20240417	190800	137334640	5590	5590	5590	5590	0
122	20240417	190700	137334640	5590	5590	5590	5590	825
123	20240417	190600	137334640	5590	5590	5590	5590	0
124	20240417	190500	137334640	5590	5590	5590	5590	0
125	20240417	190400	137334640	5590	5590	5590	5590	0
126	20240417	190300	137334640	5590	5590	5590	5590	0
127	20240417	190200	137334640	5590	5590	5590	5590	0
128	20240417	190100	137334640	5590	5590	5590	5590	0
129	20240417	190000	137334640	5590	5590	5590	5590	0
130	20240417	185900	137334640	5590	5590	5590	5590	0
131	20240417	185800	137334640	5590	5590	5590	5590	0
132	20240417	185700	137334640	5590	5590	5590	5590	0
133	20240417	185600	137334640	5590	5590	5590	5590	0
134	20240417	185500	137334640	5590	5590	5590	5590	0
135	20240417	185400	137334640	5590	5590	5590	5590	0
136	20240417	185300	137334640	5590	5590	5590	5590	0
137	20240417	185200	137334640	5590	5590	5590	5590	0
138	20240417	185100	137334640	5590	5590	5590	5590	0
139	20240417	185000	137334640	5590	5590	5590	5590	0
140	20240417	184900	137334640	5590	5590	5590	5590	0
141	20240417	184800	137334640	5590	5590	5590	5590	0
142	20240417	184700	137334640	5590	5590	5590	5590	0
143	20240417	184600	137334640	5590	5590	5590	5590	0
144	20240417	184500	137334640	5590	5590	5590	5590	0
145	20240417	184400	137334640	5590	5590	5590	5590	0
146	20240417	184300	137334640	5590	5590	5590	5590	0
147	20240417	184200	137334640	5590	5590	5590	5590	0
148	20240417	184100	137334640	5590	5590	5590	5590	0
149	20240417	184000	137334640	5590	5590	5590	5590	0
150	20240417	183900	137334640	5590	5590	5590	5590	0
151	20240417	183800	137334640	5590	5590	5590	5590	0
152	20240417	183700	137334640	5590	5590	5590	5590	825
153	20240417	183600	137334640	5590	5590	5590	5590	0
154	20240417	183500	137334640	5590	5590	5590	5590	0
155	20240417	183400	137334640	5590	5590	5590	5590	0
156	20240417	183300	137334640	5590	5590	5590	5590	0
157	20240417	183200	137334640	5590	5590	5590	5590	0
158	20240417	183100	137334640	5590	5590	5590	5590	0
159	20240417	183000	137334640	5590	5590	5590	5590	0
160	20240417	182900	137334640	5590	5590	5590	5590	0
161	20240417	182800	137334640	5590	5590	5590	5590	0
162	20240417	182700	137334640	5590	5590	5590	5590	0
163	20240417	182600	137334640	5590	5590	5590	5590	0
164	20240417	182500	137334640	5590	5590	5590	5590	0
165	20240417	182400	137334640	5590	5590	5590	5590	0
166	20240417	182300	137334640	5590	5590	5590	5590	0
167	20240417	182200	137334640	5590	5590	5590	5590	0
168	20240417	182100	137334640	5590	5590	5590	5590	0
169	20240417	182000	137334640	5590	5590	5590	5590	0
170	20240417	181900	137334640	5590	5590	5590	5590	0
171	20240417	181800	137334640	5590	5590	5590	5590	0
172	20240417	181700	137334640	5590	5590	5590	5590	0
173	20240417	181600	137334640	5590	5590	5590	5590	0
174	20240417	181500	137334640	5590	5590	5590	5590	0
175	20240417	181400	137334640	5590	5590	5590	5590	0
176	20240417	181300	137334640	5590	5590	5590	5590	0
177	20240417	181200	137334640	5590	5590	5590	5590	0
178	20240417	181100	137334640	5590	5590	5590	5590	0
179	20240417	181000	137334640	5590	5590	5590	5590	0
180	20240417	180900	137334640	5590	5590	5590	5590	0
181	20240417	180800	137334640	5590	5590	5590	5590	0
182	20240417	180700	137334640	5590	5590	5590	5590	825
183	20240417	180600	137334640	5590	5590	5590	5590	0
184	20240417	180500	137334640	5590	5590	5590	5590	0
185	20240417	180400	137334640	5590	5590	5590	5590	0
186	20240417	180300	137334640	5590	5590	5590	5590	0
187	20240417	180200	137334640	5590	5590	5590	5590	0
188	20240417	180100	137334640	5590	5590	5590	5590	0
189	20240417	180000	137334640	5590	5590	5590	5590	0
190	20240417	175900	137334640	5590	5590	5590	5590	0
191	20240417	175800	137334640	5590	5590	5590	5590	0
192	20240417	175700	137334640	5590	5590	5590	5590	0
193	20240417	175600	137334640	5590	5590	5590	5590	0
194	20240417	175500	137334640	5590	5590	5590	5590	0
195	20240417	175400	137334640	5590	5590	5590	5590	0
196	20240417	175300	137334640	5590	5590	5590	5590	0
197	20240417	175200	137334640	5590	5590	5590	5590	0
198	20240417	175100	137334640	5590	5590	5590	5590	0
199	20240417	175000	137334640	5590	5590	5590	5590	0
200	20240417	174900	137334640	5590	5590	5590	5590	0
201	20240417	174800	137334640	5590	5590	5590	5590	0
202	20240417	174700	137334640	5590	5590	5590	5590	0
203	20240417	174600	137334640	5590	5590	5590	5590	0
204	20240417	174500	137334640	5590	5590	5590	5590	0
205	20240417	174400	137334640	5590	5590	5590	5590	0
206	20240417	174300	137334640	5590	5590	5590	5590	0
207	20240417	174200	137334640	5590	5590	5590	5590	0
208	20240417	174100	137334640	5590	5590	5590	5590	0
209	20240417	174000	137334640	5590	5590	5590	5590	0
210	20240417	173900	137334640	5590	5590	5590	5590	0
211	20240417	173800	137334640	5590	5590	5590	5590	0
212	20240417	173700	137334640	5590	5590	5590	5590	825
213	20240417	173600	137334640	5590	5590	5590	5590	0
214	20240417	173500	137334640	5590	5590	5590	5590	0
215	20240417	173400	137334640	5590	5590	5590	5590	0
216	20240417	173300	137334640	5590	5590	5590	5590	0
217	20240417	173200	137334640	5590	5590	5590	5590	0
218	20240417	173100	137334640	5590	5590	5590	5590	0
219	20240417	173000	137334640	5590	5590	5590	5590	0
220	20240417	172900	137334640	5590	5590	5590	5590	0
221	20240417	172800	137334640	5590	5590	5590	5590	0
222	20240417	172700	137334640	5590	5590	5590	5590	0
223	20240417	172600	137334640	5590	5590	5590	5590	0
224	20240417	172500	137334640	5590	5590	5590	5590	0
225	20240417	172400	137334640	5590	5590	5590	5590	0
226	20240417	172300	137334640	5590	5590	5590	5590	0
227	20240417	172200	137334640	5590	5590	5590	5590	0
228	20240417	172100	137334640	5590	5590	5590	5590	0
229	20240417	172000	137334640	5590	5590	5590	5590	0
230	20240417	171900	137334640	5590	5590	5590	5590	0
231	20240417	171800	137334640	5590	5590	5590	5590	0
232	20240417	171700	137334640	5590	5590	5590	5590	0
233	20240417	171600	137334640	5590	5590	5590	5590	0
234	20240417	171500	137334640	5590	5590	5590	5590	0
235	20240417	171400	137334640	5590	5590	5590	5590	0
236	20240417	171300	137334640	5590	5590	5590	5590	0
237	20240417	171200	137334640	5590	5590	5590	5590	0
238	20240417	171100	137334640	5590	5590	5590	5590	0
239	20240417	171000	137334640	5590	5590	5590	5590	0
240	20240417	170900	137334640	5590	5590	5590	5590	0
241	20240417	170800	137334640	5590	5590	5590	5590	0
242	20240417	170700	137334640	5590	5590	5590	5590	825
243	20240417	170600	137334640	5590	5590	5590	5590	0
244	20240417	170500	137334640	5590	5590	5590	5590	0
245	20240417	170400	137334640	5590	5590	5590	5590	0
246	20240417	170300	137334640	5590	5590	5590	5590	0
247	20240417	170200	137334640	5590	5590	5590	5590	0
248	20240417	170100	137334640	5590	5590	5590	5590	0
249	20240417	170000	137334640	5590	5590	5590	5590	0
250	20240417	165900	137334640	5590	5590	5590	5590	0
251	20240417	165800	137334640	5590	5590	5590	5590	0
252	20240417	165700	137334640	5590	5590	5590	5590	0
253	20240417	165600	137334640	5590	5590	5590	5590	0
254	20240417	165500	137334640	5590	5590	5590	5590	0
255	20240417	165400	137334640	5590	5590	5590	5590	0
256	20240417	165300	137334640	5590	5590	5590	5590	0
257	20240417	165200	137334640	5590	5590	5590	5590	0
258	20240417	165100	137334640	5590	5590	5590	5590	0
259	20240417	165000	137334640	5590	5590	5590	5590	0
260	20240417	164900	137334640	5590	5590	5590	5590	0
261	20240417	164800	137334640	5590	5590	5590	5590	0
262	20240417	164700	137334640	5590	5590	5590	5590	0
263	20240417	164600	137334640	5590	5590	5590	5590	0
264	20240417	164500	137334640	5590	5590	5590	5590	0
265	20240417	164400	137334640	5590	5590	5590	5590	0
266	20240417	164300	137334640	5590	5590	5590	5590	0
267	20240417	164200	137334640	5590	5590	5590	5590	0
268	20240417	164100	137334640	5590	5590	5590	5590	0
269	20240417	164000	137334640	5590	5590	5590	5590	0
270	20240417	163900	137334640	5590	5590	5590	5590	0
271	20240417	163800	137334640	5590	5590	5590	5590	0
272	20240417	163700	137334640	5590	5590	5590	5590	825
273	20240417	163600	137334640	5590	5590	5590	5590	0
274	20240417	163500	137334640	5590	5590	5590	5590	0
275	20240417	163400	137334640	5590	5590	5590	5590	0
276	20240417	163300	137334640	5590	5590	5590	5590	0
277	20240417	163200	137334640	5590	5590	5590	5590	0
278	20240417	163100	137334640	5590	5590	5590	5590	0
279	20240417	163000	137334640	5590	5590	5590	5590	0
280	20240417	162900	137334640	5590	5590	5590	5590	0
281	20240417	162800	137334640	5590	5590	5590	5590	0
282	20240417	162700	137334640	5590	5590	5590	5590	0
283	20240417	162600	137334640	5590	5590	5590	5590	0
284	20240417	162500	137334640	5590	5590	5590	5590	0
285	20240417	162400	137334640	5590	5590	5590	5590	0
286	20240417	162300	137334640	5590	5590	5590	5590	0
287	20240417	162200	137334640	5590	5590	5590	5590	0
288	20240417	162100	137334640	5590	5590	5590	5590	0
289	20240417	162000	137334640	5590	5590	5590	5590	0
290	20240417	161900	137334640	5590	5590	5590	5590	0
291	20240417	161800	137334640	5590	5590	5590	5590	0
292	20240417	161700	137334640	5590	5590	5590	5590	0
293	20240417	161600	137334640	5590	5590	5590	5590	0
294	20240417	161500	137334640	5590	5590	5590	5590	0
295	20240417	161400	137334640	5590	5590	5590	5590	0
296	20240417	161300	137334640	5590	5590	5590	5590	0
297	20240417	161200	137334640	5590	5590	5590	5590	0
298	20240417	161100	137334640	5590	5590	5590	5590	0
299	20240417	161000	137334640	5590	5590	5590	5590	0
300	20240417	160900	137334640	5590	5590	5590	5590	0
301	20240417	160800	137334640	5590	5590	5590	5590	0
302	20240417	160700	137334640	5590	5590	5590	5590	825
303	20240417	160600	137334640	5590	5590	5590	5590	0
304	20240417	160500	137334640	5590	5590	5590	5590	0
305	20240417	160400	137334640	5590	5590	5590	5590	0
306	20240417	160300	137334640	5590	5590	5590	5590	0
307	20240417	160200	137334640	5590	5590	5590	5590	0
308	20240417	160100	137334640	5590	5590	5590	5590	0
309	20240417	160000	137334640	5590	5590	5590	5590	0
310	20240417	155900	137334640	5590	5590	5590	5590	0
311	20240417	155800	137334640	5590	5590	5590	5590	0
312	20240417	155700	137334640	5590	5590	5590	5590	0
313	20240417	155600	137334640	5590	5590	5590	5590	0
314	20240417	155500	137334640	5590	5590	5590	5590	0
315	20240417	155400	137334640	5590	5590	5590	5590	0
316	20240417	155300	137334640	5590	5590	5590	5590	0
317	20240417	155200	137334640	5590	5590	5590	5590	0
318	20240417	155100	137334640	5590	5590	5590	5590	0
319	20240417	155000	137334640	5590	5590	5590	5590	0
320	20240417	154900	137334640	5590	5590	5590	5590	0
321	20240417	154800	137334640	5590	5590	5590	5590	0
322	20240417	154700	137334640	5590	5590	5590	5590	0
323	20240417	154600	137334640	5590	5590	5590	5590	0
324	20240417	154500	137334640	5590	5590	5590	5590	0
325	20240417	154400	137334640	5590	5590	5590	5590	0
326	20240417	154300	137334640	5590	5590	5590	5590	0
327	20240417	154200	137334640	5590	5590	5590	5590	0
328	20240417	154100	137334640	5590	5590	5590	5590	0
329	20240417	154000	137334640	5590	5590	5590	5590	0
330	20240417	153900	137334640	5590	5590	5590	5590	0
331	20240417	153800	137334640	5590	5590	5590	5590	0
332	20240417	153700	137334640	5590	5590	5590	5590	825
333	20240417	153600	137334640	5590	5590	5590	5590	0
334	20240417	153500	137334640	5590	5590	5590	5590	0
335	20240417	153400	137334640	5590	5590	5590	5590	0
336	20240417	153300	137334640	5590	5590	5590	5590	0
337	20240417	153200	137334640	5590	5590	5590	5590	0
338	20240417	153100	137334640	5590	5590	5590	5590	0
339	20240417	153000	137334640	5590	5590	5590	5590	825
340	20240417	152900	132722890	5600	5600	5600	5600	0
341	20240417	152800	132722890	5600	5600	5600	5600	0
342	20240417	152700	132722890	5600	5600	5600	5600	0
343	20240417	152600	132722890	5600	5600	5600	5600	0
344	20240417	152500	132722890	5600	5600	5600	5600	0
345	20240417	152400	132722890	5600	5600	5600	5600	0
346	20240417	152300	132722890	5600	5600	5600	5600	0
347	20240417	152200	132722890	5600	5600	5600	5600	0
348	20240417	152100	132722890	5600	5600	5600	5600	0
349	20240417	152000	132722890	5600	5600	5600	5600	0
350	20240417	151900	132722890	5600	5590	5600	5590	940
351	20240417	151800	127467860	5600	5610	5610	5590	73
352	20240417	151700	127059060	5600	5600	5600	5600	1
353	20240417	151600	127053460	5610	5620	5620	5610	7
354	20240417	151500	127014140	5620	5620	5620	5620	0
355	20240417	151400	127014140	5620	5620	5620	5620	73
356	20240417	151300	126603880	5640	5640	5640	5640	1
357	20240417	151200	126598240	5620	5620	5620	5620	103
358	20240417	151100	126019380	5620	5640	5640	5620	284
359	20240417	151000	124423200	5640	5640	5640	5640	0
360	20240417	150900	124423200	5640	5640	5640	5640	1
361	20240417	150800	124417560	5650	5650	5650	5650	0
362	20240417	150700	124417560	5650	5650	5650	5650	2
363	20240417	150600	124406260	5650	5630	5650	5630	2
364	20240417	150500	124394980	5650	5620	5650	5620	21
365	20240417	150400	124276930	5660	5660	5660	5660	1
366	20240417	150300	124271270	5620	5620	5620	5620	0
367	20240417	150200	124271270	5620	5620	5620	5620	44
368	20240417	150100	124023990	5620	5620	5620	5620	0
369	20240417	150000	124023990	5620	5620	5620	5620	0
370	20240417	145900	124023990	5620	5620	5620	5620	0
371	20240417	145800	124023990	5620	5620	5620	5620	0
372	20240417	145700	124023990	5620	5620	5620	5620	1000
373	20240417	145600	118403990	5620	5620	5620	5620	0
374	20240417	145500	118403990	5620	5620	5620	5610	1385
375	20240417	145400	110621050	5620	5620	5620	5620	165
376	20240417	145300	109693750	5620	5630	5630	5620	150
377	20240417	145200	108849940	5630	5640	5640	5630	159
378	20240417	145100	107954070	5650	5650	5650	5650	0
379	20240417	145000	107954070	5650	5650	5650	5650	19
380	20240417	144900	107846720	5650	5650	5650	5650	0
381	20240417	144800	107846720	5650	5650	5650	5650	0
382	20240417	144700	107846720	5650	5650	5650	5650	182
383	20240417	144600	106818420	5650	5650	5650	5650	0
384	20240417	144500	106818420	5650	5650	5650	5650	0
385	20240417	144400	106818420	5650	5650	5650	5650	20
386	20240417	144300	106705420	5660	5660	5660	5660	85
387	20240417	144200	106224320	5670	5670	5670	5670	6
388	20240417	144100	106190300	5660	5660	5660	5660	0
389	20240417	144000	106190300	5660	5670	5670	5660	27
390	20240417	143900	106037300	5680	5680	5680	5680	0
391	20240417	143800	106037300	5680	5680	5680	5680	2
392	20240417	143700	106025940	5670	5670	5670	5670	0
393	20240417	143600	106025940	5670	5670	5670	5670	0
394	20240417	143500	106025940	5670	5670	5670	5670	1
395	20240417	143400	106020270	5670	5680	5680	5670	12
396	20240417	143300	105952130	5660	5660	5660	5660	2
397	20240417	143200	105940810	5690	5690	5690	5690	0
398	20240417	143100	105940810	5690	5690	5690	5690	0
399	20240417	143000	105940810	5690	5670	5690	5670	30
400	20240417	142900	105770320	5660	5660	5660	5660	0
401	20240417	142800	105770320	5660	5660	5660	5660	0
402	20240417	142700	105770320	5660	5660	5660	5660	0
403	20240417	142600	105770320	5660	5670	5670	5660	104
404	20240417	142500	105181640	5670	5670	5670	5670	0
405	20240417	142400	105181640	5670	5670	5670	5670	87
406	20240417	142300	104688350	5670	5670	5670	5670	174
407	20240417	142200	103701770	5660	5660	5660	5660	0
408	20240417	142100	103701770	5660	5650	5660	5650	6
409	20240417	142000	103667820	5660	5650	5660	5650	138
410	20240417	141900	102887620	5650	5650	5650	5650	48
411	20240417	141800	102616420	5650	5650	5650	5650	19
412	20240417	141700	102509070	5650	5650	5650	5650	0
413	20240417	141600	102509070	5650	5650	5650	5650	0
414	20240417	141500	102509070	5650	5650	5650	5650	0
415	20240417	141400	102509070	5650	5650	5650	5650	0
416	20240417	141300	102509070	5650	5650	5650	5650	150
417	20240417	141200	101661570	5650	5650	5650	5650	50
418	20240417	141100	101379070	5650	5650	5650	5650	0
419	20240417	141000	101379070	5650	5650	5650	5650	1
420	20240417	140900	101373420	5650	5650	5650	5650	100
421	20240417	140800	100808420	5650	5650	5650	5650	10
422	20240417	140700	100751920	5660	5660	5660	5660	0
423	20240417	140600	100751920	5660	5670	5670	5660	56
424	20240417	140500	100434950	5670	5670	5670	5670	2
425	20240417	140400	100423610	5670	5670	5670	5670	0
426	20240417	140300	100423610	5670	5670	5670	5670	10
427	20240417	140200	100366910	5660	5660	5660	5660	0
428	20240417	140100	100366910	5660	5660	5660	5660	79
429	20240417	140000	99919770	5660	5660	5660	5660	21
430	20240417	135900	99800910	5660	5660	5660	5660	70
431	20240417	135800	99404710	5660	5660	5660	5660	22
432	20240417	135700	99280190	5650	5650	5650	5650	0
433	20240417	135600	99280190	5650	5650	5650	5650	1
434	20240417	135500	99274540	5650	5650	5650	5650	0
435	20240417	135400	99274540	5650	5650	5650	5650	0
436	20240417	135300	99274540	5650	5650	5650	5650	0
437	20240417	135200	99274540	5650	5650	5650	5650	5
438	20240417	135100	99246290	5660	5660	5660	5660	0
439	20240417	135000	99246290	5660	5660	5660	5660	8
440	20240417	134900	99201010	5660	5660	5660	5660	74
441	20240417	134800	98782170	5660	5660	5660	5660	0
442	20240417	134700	98782170	5660	5660	5660	5660	0
443	20240417	134600	98782170	5660	5660	5660	5660	1
444	20240417	134500	98776510	5660	5660	5660	5660	0
445	20240417	134400	98776510	5660	5660	5660	5660	16
446	20240417	134300	98685950	5660	5660	5660	5660	1
447	20240417	134200	98680290	5660	5660	5660	5660	0
448	20240417	134100	98680290	5660	5660	5660	5660	0
449	20240417	134000	98680290	5660	5660	5660	5660	0
450	20240417	133900	98680290	5660	5660	5660	5660	90
451	20240417	133800	98170890	5670	5670	5670	5670	0
452	20240417	133700	98170890	5670	5670	5670	5670	0
453	20240417	133600	98170890	5670	5670	5670	5670	0
454	20240417	133500	98170890	5670	5670	5670	5670	0
455	20240417	133400	98170890	5670	5670	5670	5670	0
456	20240417	133300	98170890	5670	5670	5670	5670	0
457	20240417	133200	98170890	5670	5670	5670	5670	1
458	20240417	133100	98165220	5670	5670	5670	5670	0
459	20240417	133000	98165220	5670	5670	5670	5670	0
460	20240417	132900	98165220	5670	5660	5670	5660	188
461	20240417	132800	97101020	5670	5670	5670	5670	0
462	20240417	132700	97101020	5670	5630	5670	5630	217
463	20240417	132600	95877040	5630	5630	5630	5630	0
464	20240417	132500	95877040	5630	5630	5630	5630	10
465	20240417	132400	95820740	5630	5630	5630	5630	0
466	20240417	132300	95820740	5630	5630	5630	5630	0
467	20240417	132200	95820740	5630	5630	5630	5630	0
468	20240417	132100	95820740	5630	5630	5630	5630	0
469	20240417	132000	95820740	5630	5630	5630	5630	0
470	20240417	131900	95820740	5630	5630	5630	5630	0
471	20240417	131800	95820740	5630	5630	5630	5630	0
472	20240417	131700	95820740	5630	5630	5630	5630	0
473	20240417	131600	95820740	5630	5630	5630	5630	1
474	20240417	131500	95815110	5630	5630	5630	5630	1
475	20240417	131400	95809480	5630	5630	5630	5630	0
476	20240417	131300	95809480	5630	5630	5630	5630	0
477	20240417	131200	95809480	5630	5630	5630	5630	0
478	20240417	131100	95809480	5630	5630	5630	5630	0
479	20240417	131000	95809480	5630	5630	5630	5630	68
480	20240417	130900	95426640	5630	5630	5630	5630	0
481	20240417	130800	95426640	5630	5630	5630	5630	0
482	20240417	130700	95426640	5630	5630	5630	5630	175
483	20240417	130600	94441390	5640	5640	5640	5640	0
484	20240417	130500	94441390	5640	5640	5640	5640	0
485	20240417	130400	94441390	5640	5640	5640	5640	0
486	20240417	130300	94441390	5640	5640	5640	5640	0
487	20240417	130200	94441390	5640	5640	5640	5640	427
488	20240417	130100	92033110	5640	5640	5640	5640	62
489	20240417	130000	91683430	5670	5670	5670	5670	0
490	20240417	125900	91683430	5670	5670	5670	5670	90
491	20240417	125800	91173130	5670	5670	5670	5670	0
492	20240417	125700	91173130	5670	5670	5670	5670	0
493	20240417	125600	91173130	5670	5670	5670	5670	0
494	20240417	125500	91173130	5670	5670	5670	5670	0
495	20240417	125400	91173130	5670	5670	5670	5670	0
496	20240417	125300	91173130	5670	5670	5670	5670	189
497	20240417	125200	90101500	5670	5670	5670	5670	0
498	20240417	125100	90101500	5670	5670	5670	5670	0
499	20240417	125000	90101500	5670	5670	5670	5670	0
500	20240417	124900	90101500	5670	5670	5670	5670	214
501	20240417	124800	88888120	5670	5670	5670	5670	19
502	20240417	124700	88780390	5670	5670	5670	5670	18
503	20240417	124600	88678330	5670	5670	5670	5670	18
504	20240417	124500	88576270	5670	5650	5670	5650	15
505	20240417	124400	88491380	5660	5660	5660	5660	1
506	20240417	124300	88485720	5660	5660	5660	5660	12
507	20240417	124200	88417800	5660	5660	5660	5660	3
508	20240417	124100	88400820	5650	5650	5650	5650	4
509	20240417	124000	88378220	5650	5650	5650	5650	101
510	20240417	123900	87807570	5650	5650	5650	5650	90
511	20240417	123800	87299070	5650	5650	5650	5650	0
512	20240417	123700	87299070	5650	5650	5650	5650	0
513	20240417	123600	87299070	5650	5650	5650	5650	0
514	20240417	123500	87299070	5650	5660	5660	5650	8
515	20240417	123400	87253860	5640	5640	5640	5640	0
516	20240417	123300	87253860	5640	5640	5640	5640	0
517	20240417	123200	87253860	5640	5640	5640	5640	0
518	20240417	123100	87253860	5640	5640	5640	5640	0
519	20240417	123000	87253860	5640	5640	5640	5640	0
520	20240417	122900	87253860	5640	5640	5640	5640	0
521	20240417	122800	87253860	5640	5640	5640	5640	6
522	20240417	122700	87220020	5640	5640	5640	5640	4
523	20240417	122600	87197460	5640	5640	5640	5640	0
524	20240417	122500	87197460	5640	5640	5640	5640	0
525	20240417	122400	87197460	5640	5640	5640	5640	1
526	20240417	122300	87191820	5640	5650	5650	5640	10
527	20240417	122200	87135400	5660	5660	5660	5660	0
528	20240417	122100	87135400	5660	5670	5670	5660	3
529	20240417	122000	87118400	5660	5660	5660	5660	0
530	20240417	121900	87118400	5660	5660	5660	5660	191
531	20240417	121800	86037340	5660	5660	5660	5660	0
532	20240417	121700	86037340	5660	5660	5660	5660	0
533	20240417	121600	86037340	5660	5660	5660	5660	0
534	20240417	121500	86037340	5660	5660	5660	5660	0
535	20240417	121400	86037340	5660	5660	5660	5660	132
536	20240417	121300	85290220	5660	5660	5660	5660	0
537	20240417	121200	85290220	5660	5660	5660	5660	0
538	20240417	121100	85290220	5660	5660	5660	5660	90
539	20240417	121000	84780820	5660	5660	5660	5660	0
540	20240417	120900	84780820	5660	5660	5660	5660	0
541	20240417	120800	84780820	5660	5660	5660	5660	0
542	20240417	120700	84780820	5660	5660	5660	5660	0
543	20240417	120600	84780820	5660	5660	5660	5660	0
544	20240417	120500	84780820	5660	5660	5660	5660	0
545	20240417	120400	84780820	5660	5660	5660	5660	0
546	20240417	120300	84780820	5660	5660	5660	5660	0
547	20240417	120200	84780820	5660	5660	5660	5660	1
548	20240417	120100	84775160	5640	5640	5640	5640	0
549	20240417	120000	84775160	5640	5640	5640	5640	0
550	20240417	115900	84775160	5640	5640	5640	5640	1
551	20240417	115800	84769520	5640	5640	5640	5640	7
552	20240417	115700	84730040	5660	5660	5660	5660	1
553	20240417	115600	84724380	5630	5630	5630	5630	0
554	20240417	115500	84724380	5630	5630	5630	5630	70
555	20240417	115400	84330280	5630	5630	5630	5630	20
556	20240417	115300	84217680	5640	5640	5640	5640	0
557	20240417	115200	84217680	5640	5640	5640	5640	4
558	20240417	115100	84195120	5650	5650	5650	5650	0
559	20240417	115000	84195120	5650	5650	5650	5650	0
560	20240417	114900	84195120	5650	5650	5650	5650	112
561	20240417	114800	83562320	5660	5660	5660	5660	3
562	20240417	114700	83545340	5670	5670	5670	5670	0
563	20240417	114600	83545340	5670	5670	5670	5670	0
564	20240417	114500	83545340	5670	5670	5670	5670	0
565	20240417	114400	83545340	5670	5670	5670	5670	0
566	20240417	114300	83545340	5670	5670	5670	5670	0
567	20240417	114200	83545340	5670	5670	5670	5670	72
568	20240417	114100	83137100	5670	5670	5670	5670	0
569	20240417	114000	83137100	5670	5670	5670	5670	10
570	20240417	113900	83080400	5680	5680	5680	5680	100
571	20240417	113800	82512400	5670	5670	5670	5670	0
572	20240417	113700	82512400	5670	5670	5670	5670	0
573	20240417	113600	82512400	5670	5670	5670	5670	0
574	20240417	113500	82512400	5670	5670	5670	5670	0
575	20240417	113400	82512400	5670	5670	5670	5670	0
576	20240417	113300	82512400	5670	5670	5670	5670	0
577	20240417	113200	82512400	5670	5670	5670	5670	0
578	20240417	113100	82512400	5670	5670	5670	5670	0
579	20240417	113000	82512400	5670	5670	5670	5670	20
580	20240417	112900	82399000	5670	5670	5670	5670	1
581	20240417	112800	82393330	5670	5670	5670	5670	15
582	20240417	112700	82308280	5670	5680	5680	5670	85
583	20240417	112600	81825590	5690	5690	5690	5690	0
584	20240417	112500	81825590	5690	5690	5690	5690	18
585	20240417	112400	81723170	5690	5680	5690	5680	6
586	20240417	112300	81689080	5680	5680	5680	5680	0
587	20240417	112200	81689080	5680	5680	5680	5680	0
588	20240417	112100	81689080	5680	5680	5680	5680	0
589	20240417	112000	81689080	5680	5680	5680	5680	0
590	20240417	111900	81689080	5680	5680	5680	5680	18
591	20240417	111800	81586840	5680	5680	5680	5680	0
592	20240417	111700	81586840	5680	5680	5680	5680	1
593	20240417	111600	81581160	5680	5680	5680	5680	5
594	20240417	111500	81552760	5680	5680	5680	5680	1
595	20240417	111400	81547080	5680	5680	5680	5680	0
596	20240417	111300	81547080	5680	5680	5680	5680	0
597	20240417	111200	81547080	5680	5680	5680	5680	5
598	20240417	111100	81518680	5680	5680	5680	5680	0
599	20240417	111000	81518680	5680	5680	5680	5680	28
600	20240417	110900	81359640	5680	5680	5680	5680	73
601	20240417	110800	80945000	5680	5680	5680	5680	14
602	20240417	110700	80865480	5680	5680	5680	5680	12
603	20240417	110600	80797320	5680	5650	5680	5650	13
604	20240417	110500	80723510	5620	5660	5660	5620	532
605	20240417	110400	77720010	5700	5700	5700	5700	10
606	20240417	110300	77663010	5700	5660	5700	5660	105
607	20240417	110200	77066160	5660	5660	5660	5660	0
608	20240417	110100	77066160	5660	5660	5660	5660	15
609	20240417	110000	76981260	5660	5660	5660	5660	10
610	20240417	105900	76924660	5660	5660	5660	5660	5
611	20240417	105800	76896360	5660	5660	5660	5660	0
612	20240417	105700	76896360	5660	5660	5660	5660	0
613	20240417	105600	76896360	5660	5660	5660	5660	55
614	20240417	105500	76585060	5660	5660	5660	5660	0
615	20240417	105400	76585060	5660	5660	5660	5660	5
616	20240417	105300	76556760	5650	5650	5650	5650	0
617	20240417	105200	76556760	5650	5650	5650	5650	0
618	20240417	105100	76556760	5650	5650	5650	5650	0
619	20240417	105000	76556760	5650	5650	5650	5650	0
620	20240417	104900	76556760	5650	5650	5650	5650	0
621	20240417	104800	76556760	5650	5650	5650	5650	0
622	20240417	104700	76556760	5650	5650	5650	5650	0
623	20240417	104600	76556760	5650	5650	5650	5650	0
624	20240417	104500	76556760	5650	5650	5650	5650	0
625	20240417	104400	76556760	5650	5650	5650	5650	0
626	20240417	104300	76556760	5650	5650	5650	5650	0
627	20240417	104200	76556760	5650	5650	5650	5650	0
628	20240417	104100	76556760	5650	5650	5650	5650	0
629	20240417	104000	76556760	5650	5650	5650	5650	0
630	20240417	103900	76556760	5650	5650	5650	5650	11
631	20240417	103800	76494610	5650	5650	5650	5650	10
632	20240417	103700	76438110	5640	5640	5640	5640	0
633	20240417	103600	76438110	5640	5640	5640	5640	0
634	20240417	103500	76438110	5640	5640	5640	5640	0
635	20240417	103400	76438110	5640	5640	5640	5640	0
636	20240417	103300	76438110	5640	5640	5640	5640	0
637	20240417	103200	76438110	5640	5640	5640	5640	0
638	20240417	103100	76438110	5640	5640	5640	5640	0
639	20240417	103000	76438110	5640	5640	5640	5640	0
640	20240417	102900	76438110	5640	5640	5640	5640	0
641	20240417	102800	76438110	5640	5640	5640	5640	0
642	20240417	102700	76438110	5640	5640	5640	5640	0
643	20240417	102600	76438110	5640	5640	5640	5640	2
644	20240417	102500	76426830	5640	5640	5640	5640	0
645	20240417	102400	76426830	5640	5640	5640	5640	0
646	20240417	102300	76426830	5640	5640	5640	5640	200
647	20240417	102200	75298830	5630	5630	5630	5630	88
648	20240417	102100	74803390	5600	5600	5600	5600	0
649	20240417	102000	74803390	5600	5600	5600	5600	200
650	20240417	101900	73683390	5600	5600	5600	5600	0
651	20240417	101800	73683390	5600	5600	5600	5600	0
652	20240417	101700	73683390	5600	5600	5600	5600	1
653	20240417	101600	73677790	5640	5620	5640	5590	938
654	20240417	101500	68418590	5630	5630	5630	5630	0
655	20240417	101400	68418590	5630	5650	5650	5630	268
656	20240417	101300	66909690	5660	5670	5670	5660	338
657	20240417	101200	64996280	5680	5680	5680	5680	0
658	20240417	101100	64996280	5680	5680	5680	5680	0
659	20240417	101000	64996280	5680	5680	5680	5680	50
660	20240417	100900	64712280	5710	5710	5710	5710	99
661	20240417	100800	64146990	5710	5690	5710	5690	85
662	20240417	100700	63663120	5690	5690	5690	5690	50
663	20240417	100600	63378620	5690	5690	5690	5690	453
664	20240417	100500	60801050	5690	5700	5700	5690	201
665	20240417	100400	59656270	5710	5710	5710	5710	57
666	20240417	100300	59330800	5730	5720	5730	5720	108
667	20240417	100200	58713030	5720	5720	5720	5720	161
668	20240417	100100	57792110	5720	5720	5720	5720	3
669	20240417	100000	57774950	5720	5720	5720	5720	1
670	20240417	095900	57769230	5710	5720	5720	5710	301
671	20240417	095800	56048510	5720	5710	5720	5710	66
672	20240417	095700	55671330	5700	5700	5700	5700	0
673	20240417	095600	55671330	5700	5690	5700	5690	1904
674	20240417	095500	44820030	5690	5690	5690	5690	0
675	20240417	095400	44820030	5690	5690	5690	5690	0
676	20240417	095300	44820030	5690	5690	5690	5690	20
677	20240417	095200	44706230	5690	5690	5690	5690	0
678	20240417	095100	44706230	5690	5690	5690	5690	0
679	20240417	095000	44706230	5690	5670	5690	5670	6
680	20240417	094900	44672190	5690	5690	5690	5690	91
681	20240417	094800	44154400	5670	5670	5670	5670	15
682	20240417	094700	44069350	5700	5690	5700	5690	79
683	20240417	094600	43619830	5700	5660	5700	5660	1095
684	20240417	094500	37408910	5660	5650	5660	5650	171
685	20240417	094400	36442750	5650	5650	5650	5650	6
686	20240417	094300	36408850	5650	5650	5650	5650	0
687	20240417	094200	36408850	5650	5650	5650	5650	1
688	20240417	094100	36403200	5650	5650	5650	5650	0
689	20240417	094000	36403200	5650	5660	5660	5650	71
690	20240417	093900	36002040	5660	5650	5660	5650	45
691	20240417	093800	35747780	5650	5650	5650	5650	1
692	20240417	093700	35742130	5610	5610	5610	5610	1
693	20240417	093600	35736520	5650	5640	5650	5640	364
694	20240417	093500	33683550	5620	5620	5620	5620	100
695	20240417	093400	33121550	5620	5620	5620	5620	0
696	20240417	093300	33121550	5620	5620	5620	5620	120
697	20240417	093200	32447150	5650	5660	5660	5650	209
698	20240417	093100	31266200	5660	5630	5660	5630	1455
699	20240417	093000	23049370	5630	5630	5630	5630	0
700	20240417	092900	23049370	5630	5630	5630	5630	90
701	20240417	092800	22542670	5630	5630	5630	5620	22
702	20240417	092700	22418820	5640	5640	5640	5640	1
703	20240417	092600	22413180	5630	5630	5640	5630	278
704	20240417	092500	20848030	5640	5640	5640	5640	0
705	20240417	092400	20848030	5640	5640	5640	5640	25
706	20240417	092300	20707030	5640	5620	5640	5620	268
707	20240417	092200	19198320	5620	5620	5620	5620	506
708	20240417	092100	16354600	5620	5590	5620	5590	547
709	20240417	092000	13283930	5610	5610	5610	5610	0
710	20240417	091900	13283930	5610	5610	5610	5610	90
711	20240417	091800	12779030	5610	5610	5610	5610	0
712	20240417	091700	12779030	5610	5610	5610	5610	10
713	20240417	091600	12722930	5620	5620	5620	5620	0
714	20240417	091500	12722930	5620	5620	5620	5620	0
715	20240417	091400	12722930	5620	5600	5620	5600	149
716	20240417	091300	11888470	5600	5600	5600	5600	2
717	20240417	091200	11877270	5620	5620	5620	5620	0
718	20240417	091100	11877270	5620	5620	5620	5620	0
719	20240417	091000	11877270	5620	5620	5620	5620	44
720	20240417	090900	11629990	5620	5620	5620	5620	81
721	20240417	090800	11174770	5620	5620	5620	5620	22
722	20240417	090700	11051130	5620	5620	5620	5620	0
723	20240417	090600	11051130	5620	5620	5620	5620	0
724	20240417	090500	11051130	5620	5620	5620	5620	1
725	20240417	090400	11045510	5630	5630	5630	5630	0
726	20240417	090300	11045510	5630	5630	5630	5630	37
727	20240417	090200	10837200	5630	5630	5630	5630	36
728	20240417	090100	10634520	5640	5640	5640	5640	0
729	20240417	090000	10634520	5640	5570	5640	5570	1909