KissMeData/293780/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	203700	158146110	5830	5830	5830	5830	325
3	20240417	203600	158146110	5830	5830	5830	5830	0
4	20240417	203500	158146110	5830	5830	5830	5830	0
5	20240417	203400	158146110	5830	5830	5830	5830	0
6	20240417	203300	158146110	5830	5830	5830	5830	0
7	20240417	203200	158146110	5830	5830	5830	5830	0
8	20240417	203100	158146110	5830	5830	5830	5830	0
9	20240417	203000	158146110	5830	5830	5830	5830	0
10	20240417	202900	158146110	5830	5830	5830	5830	0
11	20240417	202800	158146110	5830	5830	5830	5830	0
12	20240417	202700	158146110	5830	5830	5830	5830	0
13	20240417	202600	158146110	5830	5830	5830	5830	0
14	20240417	202500	158146110	5830	5830	5830	5830	0
15	20240417	202400	158146110	5830	5830	5830	5830	0
16	20240417	202300	158146110	5830	5830	5830	5830	0
17	20240417	202200	158146110	5830	5830	5830	5830	0
18	20240417	202100	158146110	5830	5830	5830	5830	0
19	20240417	202000	158146110	5830	5830	5830	5830	0
20	20240417	201900	158146110	5830	5830	5830	5830	0
21	20240417	201800	158146110	5830	5830	5830	5830	0
22	20240417	201700	158146110	5830	5830	5830	5830	0
23	20240417	201600	158146110	5830	5830	5830	5830	0
24	20240417	201500	158146110	5830	5830	5830	5830	0
25	20240417	201400	158146110	5830	5830	5830	5830	0
26	20240417	201300	158146110	5830	5830	5830	5830	0
27	20240417	201200	158146110	5830	5830	5830	5830	0
28	20240417	201100	158146110	5830	5830	5830	5830	0
29	20240417	201000	158146110	5830	5830	5830	5830	0
30	20240417	200900	158146110	5830	5830	5830	5830	0
31	20240417	200800	158146110	5830	5830	5830	5830	0
32	20240417	200700	158146110	5830	5830	5830	5830	325
33	20240417	200600	158146110	5830	5830	5830	5830	0
34	20240417	200500	158146110	5830	5830	5830	5830	0
35	20240417	200400	158146110	5830	5830	5830	5830	0
36	20240417	200300	158146110	5830	5830	5830	5830	0
37	20240417	200200	158146110	5830	5830	5830	5830	0
38	20240417	200100	158146110	5830	5830	5830	5830	0
39	20240417	200000	158146110	5830	5830	5830	5830	0
40	20240417	195900	158146110	5830	5830	5830	5830	0
41	20240417	195800	158146110	5830	5830	5830	5830	0
42	20240417	195700	158146110	5830	5830	5830	5830	0
43	20240417	195600	158146110	5830	5830	5830	5830	0
44	20240417	195500	158146110	5830	5830	5830	5830	0
45	20240417	195400	158146110	5830	5830	5830	5830	0
46	20240417	195300	158146110	5830	5830	5830	5830	0
47	20240417	195200	158146110	5830	5830	5830	5830	0
48	20240417	195100	158146110	5830	5830	5830	5830	0
49	20240417	195000	158146110	5830	5830	5830	5830	0
50	20240417	194900	158146110	5830	5830	5830	5830	0
51	20240417	194800	158146110	5830	5830	5830	5830	0
52	20240417	194700	158146110	5830	5830	5830	5830	0
53	20240417	194600	158146110	5830	5830	5830	5830	0
54	20240417	194500	158146110	5830	5830	5830	5830	0
55	20240417	194400	158146110	5830	5830	5830	5830	0
56	20240417	194300	158146110	5830	5830	5830	5830	0
57	20240417	194200	158146110	5830	5830	5830	5830	0
58	20240417	194100	158146110	5830	5830	5830	5830	0
59	20240417	194000	158146110	5830	5830	5830	5830	0
60	20240417	193900	158146110	5830	5830	5830	5830	0
61	20240417	193800	158146110	5830	5830	5830	5830	0
62	20240417	193700	158146110	5830	5830	5830	5830	325
63	20240417	193600	158146110	5830	5830	5830	5830	0
64	20240417	193500	158146110	5830	5830	5830	5830	0
65	20240417	193400	158146110	5830	5830	5830	5830	0
66	20240417	193300	158146110	5830	5830	5830	5830	0
67	20240417	193200	158146110	5830	5830	5830	5830	0
68	20240417	193100	158146110	5830	5830	5830	5830	0
69	20240417	193000	158146110	5830	5830	5830	5830	0
70	20240417	192900	158146110	5830	5830	5830	5830	0
71	20240417	192800	158146110	5830	5830	5830	5830	0
72	20240417	192700	158146110	5830	5830	5830	5830	0
73	20240417	192600	158146110	5830	5830	5830	5830	0
74	20240417	192500	158146110	5830	5830	5830	5830	0
75	20240417	192400	158146110	5830	5830	5830	5830	0
76	20240417	192300	158146110	5830	5830	5830	5830	0
77	20240417	192200	158146110	5830	5830	5830	5830	0
78	20240417	192100	158146110	5830	5830	5830	5830	0
79	20240417	192000	158146110	5830	5830	5830	5830	0
80	20240417	191900	158146110	5830	5830	5830	5830	0
81	20240417	191800	158146110	5830	5830	5830	5830	0
82	20240417	191700	158146110	5830	5830	5830	5830	0
83	20240417	191600	158146110	5830	5830	5830	5830	0
84	20240417	191500	158146110	5830	5830	5830	5830	0
85	20240417	191400	158146110	5830	5830	5830	5830	0
86	20240417	191300	158146110	5830	5830	5830	5830	0
87	20240417	191200	158146110	5830	5830	5830	5830	0
88	20240417	191100	158146110	5830	5830	5830	5830	0
89	20240417	191000	158146110	5830	5830	5830	5830	0
90	20240417	190900	158146110	5830	5830	5830	5830	0
91	20240417	190800	158146110	5830	5830	5830	5830	0
92	20240417	190700	158146110	5830	5830	5830	5830	325
93	20240417	190600	158146110	5830	5830	5830	5830	0
94	20240417	190500	158146110	5830	5830	5830	5830	0
95	20240417	190400	158146110	5830	5830	5830	5830	0
96	20240417	190300	158146110	5830	5830	5830	5830	0
97	20240417	190200	158146110	5830	5830	5830	5830	0
98	20240417	190100	158146110	5830	5830	5830	5830	0
99	20240417	190000	158146110	5830	5830	5830	5830	0
100	20240417	185900	158146110	5830	5830	5830	5830	0
101	20240417	185800	158146110	5830	5830	5830	5830	0
102	20240417	185700	158146110	5830	5830	5830	5830	0
103	20240417	185600	158146110	5830	5830	5830	5830	0
104	20240417	185500	158146110	5830	5830	5830	5830	0
105	20240417	185400	158146110	5830	5830	5830	5830	0
106	20240417	185300	158146110	5830	5830	5830	5830	0
107	20240417	185200	158146110	5830	5830	5830	5830	0
108	20240417	185100	158146110	5830	5830	5830	5830	0
109	20240417	185000	158146110	5830	5830	5830	5830	0
110	20240417	184900	158146110	5830	5830	5830	5830	0
111	20240417	184800	158146110	5830	5830	5830	5830	0
112	20240417	184700	158146110	5830	5830	5830	5830	0
113	20240417	184600	158146110	5830	5830	5830	5830	0
114	20240417	184500	158146110	5830	5830	5830	5830	0
115	20240417	184400	158146110	5830	5830	5830	5830	0
116	20240417	184300	158146110	5830	5830	5830	5830	0
117	20240417	184200	158146110	5830	5830	5830	5830	0
118	20240417	184100	158146110	5830	5830	5830	5830	0
119	20240417	184000	158146110	5830	5830	5830	5830	0
120	20240417	183900	158146110	5830	5830	5830	5830	0
121	20240417	183800	158146110	5830	5830	5830	5830	0
122	20240417	183700	158146110	5830	5830	5830	5830	325
123	20240417	183600	158146110	5830	5830	5830	5830	0
124	20240417	183500	158146110	5830	5830	5830	5830	0
125	20240417	183400	158146110	5830	5830	5830	5830	0
126	20240417	183300	158146110	5830	5830	5830	5830	0
127	20240417	183200	158146110	5830	5830	5830	5830	0
128	20240417	183100	158146110	5830	5830	5830	5830	0
129	20240417	183000	158146110	5830	5830	5830	5830	0
130	20240417	182900	158146110	5830	5830	5830	5830	0
131	20240417	182800	158146110	5830	5830	5830	5830	0
132	20240417	182700	158146110	5830	5830	5830	5830	0
133	20240417	182600	158146110	5830	5830	5830	5830	0
134	20240417	182500	158146110	5830	5830	5830	5830	0
135	20240417	182400	158146110	5830	5830	5830	5830	0
136	20240417	182300	158146110	5830	5830	5830	5830	0
137	20240417	182200	158146110	5830	5830	5830	5830	0
138	20240417	182100	158146110	5830	5830	5830	5830	0
139	20240417	182000	158146110	5830	5830	5830	5830	0
140	20240417	181900	158146110	5830	5830	5830	5830	0
141	20240417	181800	158146110	5830	5830	5830	5830	0
142	20240417	181700	158146110	5830	5830	5830	5830	0
143	20240417	181600	158146110	5830	5830	5830	5830	0
144	20240417	181500	158146110	5830	5830	5830	5830	0
145	20240417	181400	158146110	5830	5830	5830	5830	0
146	20240417	181300	158146110	5830	5830	5830	5830	0
147	20240417	181200	158146110	5830	5830	5830	5830	0
148	20240417	181100	158146110	5830	5830	5830	5830	0
149	20240417	181000	158146110	5830	5830	5830	5830	0
150	20240417	180900	158146110	5830	5830	5830	5830	0
151	20240417	180800	158146110	5830	5830	5830	5830	0
152	20240417	180700	158146110	5830	5830	5830	5830	325
153	20240417	180600	158146110	5830	5830	5830	5830	0
154	20240417	180500	158146110	5830	5830	5830	5830	0
155	20240417	180400	158146110	5830	5830	5830	5830	0
156	20240417	180300	158146110	5830	5830	5830	5830	0
157	20240417	180200	158146110	5830	5830	5830	5830	0
158	20240417	180100	158146110	5830	5830	5830	5830	0
159	20240417	180000	158146110	5830	5830	5830	5830	0
160	20240417	175900	158146110	5830	5830	5830	5830	0
161	20240417	175800	158146110	5830	5830	5830	5830	0
162	20240417	175700	158146110	5830	5830	5830	5830	0
163	20240417	175600	158146110	5830	5830	5830	5830	0
164	20240417	175500	158146110	5830	5830	5830	5830	0
165	20240417	175400	158146110	5830	5830	5830	5830	0
166	20240417	175300	158146110	5830	5830	5830	5830	0
167	20240417	175200	158146110	5830	5830	5830	5830	0
168	20240417	175100	158146110	5830	5830	5830	5830	0
169	20240417	175000	158146110	5830	5830	5830	5830	0
170	20240417	174900	158146110	5830	5830	5830	5830	0
171	20240417	174800	158146110	5830	5830	5830	5830	0
172	20240417	174700	158146110	5830	5830	5830	5830	0
173	20240417	174600	158146110	5830	5830	5830	5830	0
174	20240417	174500	158146110	5830	5830	5830	5830	0
175	20240417	174400	158146110	5830	5830	5830	5830	0
176	20240417	174300	158146110	5830	5830	5830	5830	0
177	20240417	174200	158146110	5830	5830	5830	5830	0
178	20240417	174100	158146110	5830	5830	5830	5830	0
179	20240417	174000	158146110	5830	5830	5830	5830	0
180	20240417	173900	158146110	5830	5830	5830	5830	0
181	20240417	173800	158146110	5830	5830	5830	5830	0
182	20240417	173700	158146110	5830	5830	5830	5830	325
183	20240417	173600	158146110	5830	5830	5830	5830	0
184	20240417	173500	158146110	5830	5830	5830	5830	0
185	20240417	173400	158146110	5830	5830	5830	5830	0
186	20240417	173300	158146110	5830	5830	5830	5830	0
187	20240417	173200	158146110	5830	5830	5830	5830	0
188	20240417	173100	158146110	5830	5830	5830	5830	0
189	20240417	173000	158146110	5830	5830	5830	5830	0
190	20240417	172900	158146110	5830	5830	5830	5830	0
191	20240417	172800	158146110	5830	5830	5830	5830	0
192	20240417	172700	158146110	5830	5830	5830	5830	0
193	20240417	172600	158146110	5830	5830	5830	5830	0
194	20240417	172500	158146110	5830	5830	5830	5830	0
195	20240417	172400	158146110	5830	5830	5830	5830	0
196	20240417	172300	158146110	5830	5830	5830	5830	0
197	20240417	172200	158146110	5830	5830	5830	5830	0
198	20240417	172100	158146110	5830	5830	5830	5830	0
199	20240417	172000	158146110	5830	5830	5830	5830	0
200	20240417	171900	158146110	5830	5830	5830	5830	0
201	20240417	171800	158146110	5830	5830	5830	5830	0
202	20240417	171700	158146110	5830	5830	5830	5830	0
203	20240417	171600	158146110	5830	5830	5830	5830	0
204	20240417	171500	158146110	5830	5830	5830	5830	0
205	20240417	171400	158146110	5830	5830	5830	5830	0
206	20240417	171300	158146110	5830	5830	5830	5830	0
207	20240417	171200	158146110	5830	5830	5830	5830	0
208	20240417	171100	158146110	5830	5830	5830	5830	0
209	20240417	171000	158146110	5830	5830	5830	5830	0
210	20240417	170900	158146110	5830	5830	5830	5830	0
211	20240417	170800	158146110	5830	5830	5830	5830	0
212	20240417	170700	158146110	5830	5830	5830	5830	325
213	20240417	170600	158146110	5830	5830	5830	5830	0
214	20240417	170500	158146110	5830	5830	5830	5830	0
215	20240417	170400	158146110	5830	5830	5830	5830	0
216	20240417	170300	158146110	5830	5830	5830	5830	0
217	20240417	170200	158146110	5830	5830	5830	5830	0
218	20240417	170100	158146110	5830	5830	5830	5830	0
219	20240417	170000	158146110	5830	5830	5830	5830	0
220	20240417	165900	158146110	5830	5830	5830	5830	0
221	20240417	165800	158146110	5830	5830	5830	5830	0
222	20240417	165700	158146110	5830	5830	5830	5830	0
223	20240417	165600	158146110	5830	5830	5830	5830	0
224	20240417	165500	158146110	5830	5830	5830	5830	0
225	20240417	165400	158146110	5830	5830	5830	5830	0
226	20240417	165300	158146110	5830	5830	5830	5830	0
227	20240417	165200	158146110	5830	5830	5830	5830	0
228	20240417	165100	158146110	5830	5830	5830	5830	0
229	20240417	165000	158146110	5830	5830	5830	5830	0
230	20240417	164900	158146110	5830	5830	5830	5830	0
231	20240417	164800	158146110	5830	5830	5830	5830	0
232	20240417	164700	158146110	5830	5830	5830	5830	0
233	20240417	164600	158146110	5830	5830	5830	5830	0
234	20240417	164500	158146110	5830	5830	5830	5830	0
235	20240417	164400	158146110	5830	5830	5830	5830	0
236	20240417	164300	158146110	5830	5830	5830	5830	0
237	20240417	164200	158146110	5830	5830	5830	5830	0
238	20240417	164100	158146110	5830	5830	5830	5830	0
239	20240417	164000	158146110	5830	5830	5830	5830	0
240	20240417	163900	158146110	5830	5830	5830	5830	0
241	20240417	163800	158146110	5830	5830	5830	5830	0
242	20240417	163700	158146110	5830	5830	5830	5830	325
243	20240417	163600	158146110	5830	5830	5830	5830	0
244	20240417	163500	158146110	5830	5830	5830	5830	0
245	20240417	163400	158146110	5830	5830	5830	5830	0
246	20240417	163300	158146110	5830	5830	5830	5830	0
247	20240417	163200	158146110	5830	5830	5830	5830	0
248	20240417	163100	158146110	5830	5830	5830	5830	0
249	20240417	163000	158146110	5830	5830	5830	5830	0
250	20240417	162900	158146110	5830	5830	5830	5830	0
251	20240417	162800	158146110	5830	5830	5830	5830	0
252	20240417	162700	158146110	5830	5830	5830	5830	0
253	20240417	162600	158146110	5830	5830	5830	5830	0
254	20240417	162500	158146110	5830	5830	5830	5830	0
255	20240417	162400	158146110	5830	5830	5830	5830	0
256	20240417	162300	158146110	5830	5830	5830	5830	0
257	20240417	162200	158146110	5830	5830	5830	5830	0
258	20240417	162100	158146110	5830	5830	5830	5830	0
259	20240417	162000	158146110	5830	5830	5830	5830	0
260	20240417	161900	158146110	5830	5830	5830	5830	0
261	20240417	161800	158146110	5830	5830	5830	5830	0
262	20240417	161700	158146110	5830	5830	5830	5830	0
263	20240417	161600	158146110	5830	5830	5830	5830	0
264	20240417	161500	158146110	5830	5830	5830	5830	0
265	20240417	161400	158146110	5830	5830	5830	5830	0
266	20240417	161300	158146110	5830	5830	5830	5830	0
267	20240417	161200	158146110	5830	5830	5830	5830	0
268	20240417	161100	158146110	5830	5830	5830	5830	0
269	20240417	161000	158146110	5830	5830	5830	5830	0
270	20240417	160900	158146110	5830	5830	5830	5830	0
271	20240417	160800	158146110	5830	5830	5830	5830	0
272	20240417	160700	158146110	5830	5830	5830	5830	325
273	20240417	160600	158146110	5830	5830	5830	5830	0
274	20240417	160500	158146110	5830	5830	5830	5830	0
275	20240417	160400	158146110	5830	5830	5830	5830	0
276	20240417	160300	158146110	5830	5830	5830	5830	0
277	20240417	160200	158146110	5830	5830	5830	5830	0
278	20240417	160100	158146110	5830	5830	5830	5830	0
279	20240417	160000	158146110	5830	5830	5830	5830	0
280	20240417	155900	158146110	5830	5830	5830	5830	0
281	20240417	155800	158146110	5830	5830	5830	5830	0
282	20240417	155700	158146110	5830	5830	5830	5830	0
283	20240417	155600	158146110	5830	5830	5830	5830	0
284	20240417	155500	158146110	5830	5830	5830	5830	0
285	20240417	155400	158146110	5830	5830	5830	5830	0
286	20240417	155300	158146110	5830	5830	5830	5830	0
287	20240417	155200	158146110	5830	5830	5830	5830	0
288	20240417	155100	158146110	5830	5830	5830	5830	0
289	20240417	155000	158146110	5830	5830	5830	5830	0
290	20240417	154900	158146110	5830	5830	5830	5830	0
291	20240417	154800	158146110	5830	5830	5830	5830	0
292	20240417	154700	158146110	5830	5830	5830	5830	0
293	20240417	154600	158146110	5830	5830	5830	5830	0
294	20240417	154500	158146110	5830	5830	5830	5830	0
295	20240417	154400	158146110	5830	5830	5830	5830	0
296	20240417	154300	158146110	5830	5830	5830	5830	0
297	20240417	154200	158146110	5830	5830	5830	5830	0
298	20240417	154100	158146110	5830	5830	5830	5830	0
299	20240417	154000	158146110	5830	5830	5830	5830	0
300	20240417	153900	158146110	5830	5830	5830	5830	0
301	20240417	153800	158146110	5830	5830	5830	5830	0
302	20240417	153700	158146110	5830	5830	5830	5830	325
303	20240417	153600	158146110	5830	5830	5830	5830	0
304	20240417	153500	158146110	5830	5830	5830	5830	0
305	20240417	153400	158146110	5830	5830	5830	5830	0
306	20240417	153300	158146110	5830	5830	5830	5830	0
307	20240417	153200	158146110	5830	5830	5830	5830	0
308	20240417	153100	158146110	5830	5830	5830	5830	0
309	20240417	153000	158146110	5830	5830	5830	5830	325
310	20240417	152900	156251360	5840	5840	5840	5840	0
311	20240417	152800	156251360	5840	5840	5840	5840	0
312	20240417	152700	156251360	5840	5840	5840	5840	0
313	20240417	152600	156251360	5840	5840	5840	5840	0
314	20240417	152500	156251360	5840	5840	5840	5840	0
315	20240417	152400	156251360	5840	5840	5840	5840	0
316	20240417	152300	156251360	5840	5840	5840	5840	0
317	20240417	152200	156251360	5840	5840	5840	5840	0
318	20240417	152100	156251360	5840	5840	5840	5840	0
319	20240417	152000	156251360	5840	5840	5840	5840	0
320	20240417	151900	156251360	5840	5840	5840	5840	1
321	20240417	151800	156245520	5840	5840	5840	5840	0
322	20240417	151700	156245520	5840	5840	5840	5840	0
323	20240417	151600	156245520	5840	5840	5840	5840	0
324	20240417	151500	156245520	5840	5840	5840	5840	0
325	20240417	151400	156245520	5840	5840	5840	5840	1
326	20240417	151300	156239680	5830	5830	5830	5830	99
327	20240417	151200	155662510	5820	5830	5830	5820	2
328	20240417	151100	155650860	5820	5820	5820	5820	0
329	20240417	151000	155650860	5820	5820	5820	5820	178
330	20240417	150900	154614900	5830	5830	5830	5830	0
331	20240417	150800	154614900	5830	5830	5830	5830	0
332	20240417	150700	154614900	5830	5830	5830	5830	0
333	20240417	150600	154614900	5830	5830	5830	5830	0
334	20240417	150500	154614900	5830	5830	5830	5830	0
335	20240417	150400	154614900	5830	5830	5830	5820	51
336	20240417	150300	154318060	5830	5830	5830	5830	1
337	20240417	150200	154312230	5820	5820	5820	5820	248
338	20240417	150100	152868870	5820	5820	5820	5820	0
339	20240417	150000	152868870	5820	5820	5820	5820	0
340	20240417	145900	152868870	5820	5820	5820	5820	0
341	20240417	145800	152868870	5820	5820	5820	5820	0
342	20240417	145700	152868870	5820	5820	5820	5820	510
343	20240417	145600	149900670	5820	5820	5820	5820	0
344	20240417	145500	149900670	5820	5820	5820	5820	293
345	20240417	145400	148195410	5830	5830	5830	5830	50
346	20240417	145300	147903910	5830	5830	5830	5830	0
347	20240417	145200	147903910	5830	5830	5840	5830	231
348	20240417	145100	146557170	5830	5830	5830	5830	0
349	20240417	145000	146557170	5830	5830	5830	5830	1
350	20240417	144900	146551340	5820	5860	5860	5820	2392
351	20240417	144800	132628920	5880	5880	5880	5880	0
352	20240417	144700	132628920	5880	5840	5880	5840	17
353	20240417	144600	132529520	5830	5830	5830	5830	0
354	20240417	144500	132529520	5830	5820	5830	5820	5
355	20240417	144400	132500410	5820	5820	5820	5820	150
356	20240417	144300	131627410	5810	5820	5820	5810	404
357	20240417	144200	129276330	5850	5850	5850	5850	0
358	20240417	144100	129276330	5850	5850	5850	5850	0
359	20240417	144000	129276330	5850	5850	5850	5850	101
360	20240417	143900	128685480	5850	5850	5850	5850	1
361	20240417	143800	128679630	5820	5820	5820	5820	6
362	20240417	143700	128644710	5820	5830	5830	5820	75
363	20240417	143600	128208110	5840	5840	5840	5840	0
364	20240417	143500	128208110	5840	5840	5840	5840	0
365	20240417	143400	128208110	5840	5840	5840	5840	2
366	20240417	143300	128196430	5840	5840	5840	5840	3
367	20240417	143200	128178910	5840	5840	5840	5840	6
368	20240417	143100	128143870	5840	5840	5840	5840	10
369	20240417	143000	128085470	5840	5840	5840	5840	0
370	20240417	142900	128085470	5840	5840	5840	5840	252
371	20240417	142800	126613790	5840	5840	5840	5840	1
372	20240417	142700	126607950	5860	5860	5860	5860	0
373	20240417	142600	126607950	5860	5860	5860	5860	0
374	20240417	142500	126607950	5860	5860	5860	5860	0
375	20240417	142400	126607950	5860	5860	5860	5860	0
376	20240417	142300	126607950	5860	5860	5860	5860	0
377	20240417	142200	126607950	5860	5860	5860	5860	0
378	20240417	142100	126607950	5860	5860	5860	5860	0
379	20240417	142000	126607950	5860	5860	5860	5860	0
380	20240417	141900	126607950	5860	5860	5860	5860	0
381	20240417	141800	126607950	5860	5860	5860	5860	0
382	20240417	141700	126607950	5860	5860	5860	5860	3
383	20240417	141600	126590370	5820	5820	5820	5820	4
384	20240417	141500	126567090	5820	5820	5820	5820	0
385	20240417	141400	126567090	5820	5820	5820	5820	200
386	20240417	141300	125403090	5860	5860	5860	5860	0
387	20240417	141200	125403090	5860	5860	5860	5860	0
388	20240417	141100	125403090	5860	5860	5860	5860	2
389	20240417	141000	125391370	5850	5850	5850	5850	1
390	20240417	140900	125385520	5820	5820	5820	5820	0
391	20240417	140800	125385520	5820	5820	5820	5820	0
392	20240417	140700	125385520	5820	5820	5820	5820	1
393	20240417	140600	125379700	5810	5810	5810	5810	0
394	20240417	140500	125379700	5810	5810	5810	5810	0
395	20240417	140400	125379700	5810	5810	5810	5810	0
396	20240417	140300	125379700	5810	5820	5820	5810	5086
397	20240417	140200	95829690	5820	5820	5820	5820	0
398	20240417	140100	95829690	5820	5820	5820	5820	1
399	20240417	140000	95823870	5840	5840	5840	5840	0
400	20240417	135900	95823870	5840	5840	5840	5840	0
401	20240417	135800	95823870	5840	5840	5840	5840	0
402	20240417	135700	95823870	5840	5860	5860	5800	502
403	20240417	135600	92911800	5790	5790	5790	5790	0
404	20240417	135500	92911800	5790	5790	5790	5790	0
405	20240417	135400	92911800	5790	5790	5790	5790	0
406	20240417	135300	92911800	5790	5790	5790	5790	0
407	20240417	135200	92911800	5790	5790	5790	5790	0
408	20240417	135100	92911800	5790	5790	5790	5790	0
409	20240417	135000	92911800	5790	5790	5790	5790	0
410	20240417	134900	92911800	5790	5800	5800	5790	126
411	20240417	134800	92181760	5790	5790	5790	5790	0
412	20240417	134700	92181760	5790	5790	5790	5790	0
413	20240417	134600	92181760	5790	5790	5790	5790	0
414	20240417	134500	92181760	5790	5790	5790	5790	0
415	20240417	134400	92181760	5790	5790	5790	5790	0
416	20240417	134300	92181760	5790	5790	5790	5790	200
417	20240417	134200	91023760	5800	5800	5800	5800	0
418	20240417	134100	91023760	5800	5800	5800	5800	0
419	20240417	134000	91023760	5800	5800	5800	5800	34
420	20240417	133900	90826560	5800	5820	5820	5800	220
421	20240417	133800	89548560	5860	5860	5860	5860	0
422	20240417	133700	89548560	5860	5860	5860	5860	0
423	20240417	133600	89548560	5860	5860	5860	5860	0
424	20240417	133500	89548560	5860	5860	5860	5860	0
425	20240417	133400	89548560	5860	5860	5860	5860	0
426	20240417	133300	89548560	5860	5860	5860	5860	0
427	20240417	133200	89548560	5860	5860	5860	5860	0
428	20240417	133100	89548560	5860	5860	5860	5860	0
429	20240417	133000	89548560	5860	5860	5860	5860	0
430	20240417	132900	89548560	5860	5860	5860	5860	0
431	20240417	132800	89548560	5860	5860	5860	5860	0
432	20240417	132700	89548560	5860	5860	5860	5860	0
433	20240417	132600	89548560	5860	5860	5860	5860	0
434	20240417	132500	89548560	5860	5860	5860	5860	0
435	20240417	132400	89548560	5860	5860	5860	5860	1
436	20240417	132300	89542700	5800	5860	5860	5800	1172
437	20240417	132200	82744200	5860	5860	5860	5860	0
438	20240417	132100	82744200	5860	5860	5860	5860	2
439	20240417	132000	82732480	5860	5860	5860	5860	0
440	20240417	131900	82732480	5860	5860	5860	5860	1
441	20240417	131800	82726620	5800	5800	5800	5800	0
442	20240417	131700	82726620	5800	5800	5800	5800	0
443	20240417	131600	82726620	5800	5800	5800	5800	0
444	20240417	131500	82726620	5800	5800	5800	5800	0
445	20240417	131400	82726620	5800	5800	5800	5800	0
446	20240417	131300	82726620	5800	5800	5800	5800	0
447	20240417	131200	82726620	5800	5860	5860	5800	1123
448	20240417	131100	76191900	5860	5860	5860	5860	34
449	20240417	131000	75992660	5870	5870	5870	5870	0
450	20240417	130900	75992660	5870	5870	5870	5870	0
451	20240417	130800	75992660	5870	5870	5870	5870	0
452	20240417	130700	75992660	5870	5870	5870	5870	0
453	20240417	130600	75992660	5870	5890	5900	5870	1525
454	20240417	130500	67040680	5880	5880	5880	5880	72
455	20240417	130400	66617320	5890	5890	5890	5890	0
456	20240417	130300	66617320	5890	5890	5890	5890	132
457	20240417	130200	65839840	5890	5890	5890	5890	3
458	20240417	130100	65822170	5890	5890	5890	5890	0
459	20240417	130000	65822170	5890	5900	5900	5890	845
460	20240417	125900	60839020	5900	5910	5910	5900	151
461	20240417	125800	59948110	5900	5900	5900	5900	4
462	20240417	125700	59924510	5900	5900	5900	5900	6
463	20240417	125600	59889110	5890	5890	5890	5890	0
464	20240417	125500	59889110	5890	5890	5890	5890	0
465	20240417	125400	59889110	5890	5890	5890	5890	0
466	20240417	125300	59889110	5890	5890	5890	5890	0
467	20240417	125200	59889110	5890	5890	5890	5890	0
468	20240417	125100	59889110	5890	5890	5890	5890	0
469	20240417	125000	59889110	5890	5890	5890	5890	0
470	20240417	124900	59889110	5890	5890	5890	5890	0
471	20240417	124800	59889110	5890	5890	5890	5890	0
472	20240417	124700	59889110	5890	5890	5890	5890	10
473	20240417	124600	59830210	5890	5890	5890	5890	2
474	20240417	124500	59818430	5890	5890	5890	5890	52
475	20240417	124400	59512150	5900	5900	5900	5900	0
476	20240417	124300	59512150	5900	5900	5900	5900	0
477	20240417	124200	59512150	5900	5900	5900	5900	0
478	20240417	124100	59512150	5900	5900	5900	5900	0
479	20240417	124000	59512150	5900	5900	5900	5900	0
480	20240417	123900	59512150	5900	5900	5900	5900	215
481	20240417	123800	58243650	5910	5910	5910	5910	210
482	20240417	123700	57002550	5920	5920	5920	5920	321
483	20240417	123600	55102230	5950	5950	5950	5950	1
484	20240417	123500	55096280	5950	5950	5950	5950	0
485	20240417	123400	55096280	5950	5950	5950	5950	0
486	20240417	123300	55096280	5950	5950	5950	5950	0
487	20240417	123200	55096280	5950	5950	5950	5950	0
488	20240417	123100	55096280	5950	5950	5950	5950	0
489	20240417	123000	55096280	5950	5950	5950	5950	0
490	20240417	122900	55096280	5950	5950	5950	5950	0
491	20240417	122800	55096280	5950	5950	5950	5950	0
492	20240417	122700	55096280	5950	5950	5950	5950	0
493	20240417	122600	55096280	5950	5950	5950	5950	0
494	20240417	122500	55096280	5950	5950	5950	5950	1
495	20240417	122400	55090330	5950	5950	5950	5950	0
496	20240417	122300	55090330	5950	5940	5950	5940	34
497	20240417	122200	54888360	5940	5940	5940	5940	0
498	20240417	122100	54888360	5940	5940	5940	5940	0
499	20240417	122000	54888360	5940	5940	5940	5940	1
500	20240417	121900	54882420	5920	5920	5920	5920	0
501	20240417	121800	54882420	5920	5920	5920	5920	20
502	20240417	121700	54764020	5920	5920	5920	5920	0
503	20240417	121600	54764020	5920	5930	5930	5920	487
504	20240417	121500	51880970	5920	5920	5920	5920	0
505	20240417	121400	51880970	5920	5920	5920	5920	0
506	20240417	121300	51880970	5920	5920	5920	5920	0
507	20240417	121200	51880970	5920	5920	5920	5920	170
508	20240417	121100	50874570	5920	5920	5920	5920	0
509	20240417	121000	50874570	5920	5920	5920	5920	0
510	20240417	120900	50874570	5920	5920	5920	5920	0
511	20240417	120800	50874570	5920	5920	5920	5920	10
512	20240417	120700	50815370	5920	5920	5920	5920	1
513	20240417	120600	50809450	5920	5920	5920	5920	235
514	20240417	120500	49418250	5920	5920	5920	5920	300
515	20240417	120400	47642250	5930	5930	5930	5930	0
516	20240417	120300	47642250	5930	5930	5930	5930	0
517	20240417	120200	47642250	5930	5930	5930	5930	0
518	20240417	120100	47642250	5930	5930	5930	5930	105
519	20240417	120000	47019600	5930	5930	5930	5930	0
520	20240417	115900	47019600	5930	5930	5930	5930	0
521	20240417	115800	47019600	5930	5930	5930	5930	0
522	20240417	115700	47019600	5930	5930	5930	5930	0
523	20240417	115600	47019600	5930	5930	5930	5930	0
524	20240417	115500	47019600	5930	5920	5930	5920	137
525	20240417	115400	46208510	5940	5940	5940	5940	1
526	20240417	115300	46202570	5920	5920	5920	5920	0
527	20240417	115200	46202570	5920	5930	5930	5920	160
528	20240417	115100	45255170	5940	5940	5940	5940	0
529	20240417	115000	45255170	5940	5940	5940	5940	1
530	20240417	114900	45249230	5930	5930	5930	5930	0
531	20240417	114800	45249230	5930	5930	5930	5930	0
532	20240417	114700	45249230	5930	5930	5930	5930	3
533	20240417	114600	45231440	5940	5940	5940	5940	0
534	20240417	114500	45231440	5940	5940	5940	5940	0
535	20240417	114400	45231440	5940	5940	5940	5940	1
536	20240417	114300	45225500	5940	5940	5940	5940	1
537	20240417	114200	45219560	5940	5940	5940	5940	0
538	20240417	114100	45219560	5940	5940	5940	5940	4
539	20240417	114000	45195800	5940	5940	5940	5940	0
540	20240417	113900	45195800	5940	5940	5940	5940	0
541	20240417	113800	45195800	5940	5940	5940	5940	0
542	20240417	113700	45195800	5940	5940	5940	5940	0
543	20240417	113600	45195800	5940	5940	5940	5940	0
544	20240417	113500	45195800	5940	5940	5940	5940	1
545	20240417	113400	45189860	5930	5930	5930	5930	0
546	20240417	113300	45189860	5930	5930	5930	5930	0
547	20240417	113200	45189860	5930	5930	5930	5930	0
548	20240417	113100	45189860	5930	5920	5930	5920	8
549	20240417	113000	45142450	5920	5920	5920	5920	2
550	20240417	112900	45130610	5920	5920	5920	5920	0
551	20240417	112800	45130610	5920	5930	5930	5920	503
552	20240417	112700	42151880	5930	5930	5930	5930	0
553	20240417	112600	42151880	5930	5930	5930	5930	2
554	20240417	112500	42140020	5930	5930	5930	5930	0
555	20240417	112400	42140020	5930	5930	5930	5930	147
556	20240417	112300	41268310	5930	5930	5930	5930	4
557	20240417	112200	41244590	5950	5950	5950	5950	0
558	20240417	112100	41244590	5950	5950	5950	5950	0
559	20240417	112000	41244590	5950	5920	5950	5920	6
560	20240417	111900	41209040	5920	5920	5920	5920	8
561	20240417	111800	41161680	5950	5920	5950	5920	265
562	20240417	111700	39589870	5950	5950	5950	5950	12
563	20240417	111600	39518470	5950	5950	5950	5950	1
564	20240417	111500	39512520	5920	5920	5920	5920	4
565	20240417	111400	39488840	5920	5920	5920	5920	0
566	20240417	111300	39488840	5920	5920	5920	5920	3
567	20240417	111200	39471080	5950	5950	5950	5950	0
568	20240417	111100	39471080	5950	5940	5950	5940	261
569	20240417	111000	37919470	5930	5930	5930	5930	5
570	20240417	110900	37889820	5910	5910	5910	5910	0
571	20240417	110800	37889820	5910	5910	5910	5910	0
572	20240417	110700	37889820	5910	5910	5910	5910	0
573	20240417	110600	37889820	5910	5910	5910	5910	4
574	20240417	110500	37866180	5940	5940	5940	5940	0
575	20240417	110400	37866180	5940	5940	5940	5940	1
576	20240417	110300	37860240	5940	5940	5940	5940	0
577	20240417	110200	37860240	5940	5940	5940	5940	0
578	20240417	110100	37860240	5940	5940	5940	5940	0
579	20240417	110000	37860240	5940	5940	5940	5940	0
580	20240417	105900	37860240	5940	5940	5940	5940	1
581	20240417	105800	37854300	5940	5940	5940	5940	0
582	20240417	105700	37854300	5940	5940	5940	5940	0
583	20240417	105600	37854300	5940	5940	5940	5940	0
584	20240417	105500	37854300	5940	5940	5940	5940	0
585	20240417	105400	37854300	5940	5940	5940	5940	0
586	20240417	105300	37854300	5940	5940	5940	5940	0
587	20240417	105200	37854300	5940	5940	5940	5940	0
588	20240417	105100	37854300	5940	5940	5940	5940	1
589	20240417	105000	37848360	5940	5940	5940	5940	0
590	20240417	104900	37848360	5940	5940	5940	5940	0
591	20240417	104800	37848360	5940	5940	5940	5940	0
592	20240417	104700	37848360	5940	5940	5940	5940	0
593	20240417	104600	37848360	5940	5940	5940	5940	0
594	20240417	104500	37848360	5940	5940	5940	5940	0
595	20240417	104400	37848360	5940	5940	5940	5940	0
596	20240417	104300	37848360	5940	5940	5940	5940	11
597	20240417	104200	37783020	5930	5930	5930	5930	0
598	20240417	104100	37783020	5930	5930	5930	5930	0
599	20240417	104000	37783020	5930	5930	5930	5930	0
600	20240417	103900	37783020	5930	5930	5930	5930	1000
601	20240417	103800	31853020	5900	5900	5900	5900	0
602	20240417	103700	31853020	5900	5900	5900	5900	500
603	20240417	103600	28903020	5900	5900	5900	5900	0
604	20240417	103500	28903020	5900	5900	5900	5900	0
605	20240417	103400	28903020	5900	5900	5900	5900	2
606	20240417	103300	28891220	5930	5930	5930	5930	0
607	20240417	103200	28891220	5930	5930	5930	5930	230
608	20240417	103100	27527320	5930	5920	5930	5920	10
609	20240417	103000	27468070	5930	5930	5930	5930	15
610	20240417	102900	27379120	5900	5900	5900	5900	450
611	20240417	102800	24724120	5920	5920	5920	5920	0
612	20240417	102700	24724120	5920	5920	5920	5920	0
613	20240417	102600	24724120	5920	5920	5920	5920	0
614	20240417	102500	24724120	5920	5920	5920	5920	9
615	20240417	102400	24670840	5950	5930	5950	5930	10
616	20240417	102300	24611360	5920	5900	5920	5900	20
617	20240417	102200	24493240	5900	5900	5900	5900	0
618	20240417	102100	24493240	5900	5900	5900	5900	1
619	20240417	102000	24487340	5890	5890	5890	5890	0
620	20240417	101900	24487340	5890	5890	5890	5890	0
621	20240417	101800	24487340	5890	5890	5890	5890	0
622	20240417	101700	24487340	5890	5890	5890	5890	27
623	20240417	101600	24328310	5890	5890	5890	5890	44
624	20240417	101500	24069150	5890	5890	5890	5890	2
625	20240417	101400	24057370	5890	5890	5890	5890	0
626	20240417	101300	24057370	5890	5890	5890	5880	727
627	20240417	101200	19779890	5890	5890	5890	5890	0
628	20240417	101100	19779890	5890	5890	5890	5890	794
629	20240417	101000	15103230	5900	5920	5920	5900	136
630	20240417	100900	14299990	5940	5940	5940	5940	0
631	20240417	100800	14299990	5940	5930	5940	5930	11
632	20240417	100700	14234750	5930	5930	5930	5930	2
633	20240417	100600	14222890	5930	5930	5930	5930	0
634	20240417	100500	14222890	5930	5930	5930	5930	0
635	20240417	100400	14222890	5930	5940	5950	5930	141
636	20240417	100300	13386450	5940	5940	5940	5940	21
637	20240417	100200	13261710	5940	5920	5940	5920	58
638	20240417	100100	12917770	5930	5930	5930	5930	1
639	20240417	100000	12911840	5920	5920	5920	5920	86
640	20240417	095900	12402720	5920	5920	5920	5920	5
641	20240417	095800	12373120	5910	5910	5910	5910	2
642	20240417	095700	12361300	5920	5920	5920	5920	12
643	20240417	095600	12290260	5910	5910	5910	5910	40
644	20240417	095500	12053860	5910	5910	5910	5910	0
645	20240417	095400	12053860	5910	5890	5910	5890	228
646	20240417	095300	10707450	5890	5890	5890	5890	26
647	20240417	095200	10554310	5890	5890	5890	5890	1
648	20240417	095100	10548420	5890	5890	5890	5890	0
649	20240417	095000	10548420	5890	5890	5890	5890	0
650	20240417	094900	10548420	5890	5890	5890	5890	0
651	20240417	094800	10548420	5890	5890	5890	5890	90
652	20240417	094700	10018320	5890	5890	5890	5890	1
653	20240417	094600	10012430	5900	5900	5900	5900	0
654	20240417	094500	10012430	5900	5900	5900	5900	0
655	20240417	094400	10012430	5900	5900	5900	5900	0
656	20240417	094300	10012430	5900	5900	5900	5900	0
657	20240417	094200	10012430	5900	5900	5900	5900	0
658	20240417	094100	10012430	5900	5900	5900	5900	2
659	20240417	094000	10000630	5900	5900	5900	5900	0
660	20240417	093900	10000630	5900	5900	5900	5900	0
661	20240417	093800	10000630	5900	5880	5900	5880	32
662	20240417	093700	9812430	5880	5880	5880	5880	0
663	20240417	093600	9812430	5880	5880	5880	5880	125
664	20240417	093500	9077430	5880	5880	5880	5880	1
665	20240417	093400	9071550	5900	5900	5900	5900	1
666	20240417	093300	9065650	5900	5900	5900	5900	0
667	20240417	093200	9065650	5900	5890	5900	5890	66
668	20240417	093100	8676300	5890	5890	5890	5890	0
669	20240417	093000	8676300	5890	5890	5890	5890	0
670	20240417	092900	8676300	5890	5890	5890	5890	3
671	20240417	092800	8658630	5890	5890	5890	5890	7
672	20240417	092700	8617400	5860	5860	5860	5860	1
673	20240417	092600	8611540	5860	5860	5860	5860	0
674	20240417	092500	8611540	5860	5860	5860	5860	0
675	20240417	092400	8611540	5860	5860	5860	5860	0
676	20240417	092300	8611540	5860	5860	5860	5860	147
677	20240417	092200	7750120	5890	5890	5890	5890	0
678	20240417	092100	7750120	5890	5890	5890	5890	0
679	20240417	092000	7750120	5890	5890	5890	5890	0
680	20240417	091900	7750120	5890	5890	5890	5890	0
681	20240417	091800	7750120	5890	5890	5890	5890	2
682	20240417	091700	7738340	5890	5870	5890	5870	10
683	20240417	091600	7679560	5860	5860	5860	5860	0
684	20240417	091500	7679560	5860	5860	5860	5860	0
685	20240417	091400	7679560	5860	5860	5860	5860	50
686	20240417	091300	7386560	5860	5860	5860	5860	0
687	20240417	091200	7386560	5860	5860	5860	5860	0
688	20240417	091100	7386560	5860	5860	5860	5860	0
689	20240417	091000	7386560	5860	5860	5860	5860	0
690	20240417	090900	7386560	5860	5830	5860	5820	546
691	20240417	090800	4203280	5830	5830	5830	5830	171
692	20240417	090700	3206350	5830	5830	5830	5830	12
693	20240417	090600	3136390	5840	5840	5840	5840	50
694	20240417	090500	2844390	5840	5840	5840	5840	50
695	20240417	090400	2552390	5850	5850	5850	5850	2
696	20240417	090300	2540690	5840	5840	5840	5840	0
697	20240417	090200	2540690	5840	5840	5840	5840	150
698	20240417	090100	1664690	5990	5990	5990	5990	1
699	20240417	090000	1658700	5820	5820	5820	5820	285