KissMeData/090850/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	194600	269461610	5670	5670	5670	5670	565
3	20240417	194500	269461610	5670	5670	5670	5670	0
4	20240417	194400	269461610	5670	5670	5670	5670	0
5	20240417	194300	269461610	5670	5670	5670	5670	0
6	20240417	194200	269461610	5670	5670	5670	5670	0
7	20240417	194100	269461610	5670	5670	5670	5670	0
8	20240417	194000	269461610	5670	5670	5670	5670	0
9	20240417	193900	269461610	5670	5670	5670	5670	0
10	20240417	193800	269461610	5670	5670	5670	5670	0
11	20240417	193700	269461610	5670	5670	5670	5670	0
12	20240417	193600	269461610	5670	5670	5670	5670	0
13	20240417	193500	269461610	5670	5670	5670	5670	0
14	20240417	193400	269461610	5670	5670	5670	5670	0
15	20240417	193300	269461610	5670	5670	5670	5670	0
16	20240417	193200	269461610	5670	5670	5670	5670	0
17	20240417	193100	269461610	5670	5670	5670	5670	0
18	20240417	193000	269461610	5670	5670	5670	5670	0
19	20240417	192900	269461610	5670	5670	5670	5670	0
20	20240417	192800	269461610	5670	5670	5670	5670	0
21	20240417	192700	269461610	5670	5670	5670	5670	0
22	20240417	192600	269461610	5670	5670	5670	5670	0
23	20240417	192500	269461610	5670	5670	5670	5670	0
24	20240417	192400	269461610	5670	5670	5670	5670	0
25	20240417	192300	269461610	5670	5670	5670	5670	0
26	20240417	192200	269461610	5670	5670	5670	5670	0
27	20240417	192100	269461610	5670	5670	5670	5670	0
28	20240417	192000	269461610	5670	5670	5670	5670	0
29	20240417	191900	269461610	5670	5670	5670	5670	0
30	20240417	191800	269461610	5670	5670	5670	5670	0
31	20240417	191700	269461610	5670	5670	5670	5670	0
32	20240417	191600	269461610	5670	5670	5670	5670	565
33	20240417	191500	269461610	5670	5670	5670	5670	0
34	20240417	191400	269461610	5670	5670	5670	5670	0
35	20240417	191300	269461610	5670	5670	5670	5670	0
36	20240417	191200	269461610	5670	5670	5670	5670	0
37	20240417	191100	269461610	5670	5670	5670	5670	0
38	20240417	191000	269461610	5670	5670	5670	5670	0
39	20240417	190900	269461610	5670	5670	5670	5670	0
40	20240417	190800	269461610	5670	5670	5670	5670	0
41	20240417	190700	269461610	5670	5670	5670	5670	0
42	20240417	190600	269461610	5670	5670	5670	5670	0
43	20240417	190500	269461610	5670	5670	5670	5670	0
44	20240417	190400	269461610	5670	5670	5670	5670	0
45	20240417	190300	269461610	5670	5670	5670	5670	0
46	20240417	190200	269461610	5670	5670	5670	5670	0
47	20240417	190100	269461610	5670	5670	5670	5670	0
48	20240417	190000	269461610	5670	5670	5670	5670	0
49	20240417	185900	269461610	5670	5670	5670	5670	0
50	20240417	185800	269461610	5670	5670	5670	5670	0
51	20240417	185700	269461610	5670	5670	5670	5670	0
52	20240417	185600	269461610	5670	5670	5670	5670	0
53	20240417	185500	269461610	5670	5670	5670	5670	0
54	20240417	185400	269461610	5670	5670	5670	5670	0
55	20240417	185300	269461610	5670	5670	5670	5670	0
56	20240417	185200	269461610	5670	5670	5670	5670	0
57	20240417	185100	269461610	5670	5670	5670	5670	0
58	20240417	185000	269461610	5670	5670	5670	5670	0
59	20240417	184900	269461610	5670	5670	5670	5670	0
60	20240417	184800	269461610	5670	5670	5670	5670	0
61	20240417	184700	269461610	5670	5670	5670	5670	0
62	20240417	184600	269461610	5670	5670	5670	5670	565
63	20240417	184500	269461610	5670	5670	5670	5670	0
64	20240417	184400	269461610	5670	5670	5670	5670	0
65	20240417	184300	269461610	5670	5670	5670	5670	0
66	20240417	184200	269461610	5670	5670	5670	5670	0
67	20240417	184100	269461610	5670	5670	5670	5670	0
68	20240417	184000	269461610	5670	5670	5670	5670	0
69	20240417	183900	269461610	5670	5670	5670	5670	0
70	20240417	183800	269461610	5670	5670	5670	5670	0
71	20240417	183700	269461610	5670	5670	5670	5670	0
72	20240417	183600	269461610	5670	5670	5670	5670	0
73	20240417	183500	269461610	5670	5670	5670	5670	0
74	20240417	183400	269461610	5670	5670	5670	5670	0
75	20240417	183300	269461610	5670	5670	5670	5670	0
76	20240417	183200	269461610	5670	5670	5670	5670	0
77	20240417	183100	269461610	5670	5670	5670	5670	0
78	20240417	183000	269461610	5670	5670	5670	5670	0
79	20240417	182900	269461610	5670	5670	5670	5670	0
80	20240417	182800	269461610	5670	5670	5670	5670	0
81	20240417	182700	269461610	5670	5670	5670	5670	0
82	20240417	182600	269461610	5670	5670	5670	5670	0
83	20240417	182500	269461610	5670	5670	5670	5670	0
84	20240417	182400	269461610	5670	5670	5670	5670	0
85	20240417	182300	269461610	5670	5670	5670	5670	0
86	20240417	182200	269461610	5670	5670	5670	5670	0
87	20240417	182100	269461610	5670	5670	5670	5670	0
88	20240417	182000	269461610	5670	5670	5670	5670	0
89	20240417	181900	269461610	5670	5670	5670	5670	0
90	20240417	181800	269461610	5670	5670	5670	5670	0
91	20240417	181700	269461610	5670	5670	5670	5670	0
92	20240417	181600	269461610	5670	5670	5670	5670	565
93	20240417	181500	269461610	5670	5670	5670	5670	0
94	20240417	181400	269461610	5670	5670	5670	5670	0
95	20240417	181300	269461610	5670	5670	5670	5670	0
96	20240417	181200	269461610	5670	5670	5670	5670	0
97	20240417	181100	269461610	5670	5670	5670	5670	0
98	20240417	181000	269461610	5670	5670	5670	5670	0
99	20240417	180900	269461610	5670	5670	5670	5670	0
100	20240417	180800	269461610	5670	5670	5670	5670	0
101	20240417	180700	269461610	5670	5670	5670	5670	0
102	20240417	180600	269461610	5670	5670	5670	5670	0
103	20240417	180500	269461610	5670	5670	5670	5670	0
104	20240417	180400	269461610	5670	5670	5670	5670	0
105	20240417	180300	269461610	5670	5670	5670	5670	0
106	20240417	180200	269461610	5670	5670	5670	5670	0
107	20240417	180100	269461610	5670	5670	5670	5670	0
108	20240417	180000	269461610	5670	5670	5670	5670	0
109	20240417	175900	269461610	5670	5670	5670	5670	0
110	20240417	175800	269461610	5670	5670	5670	5670	0
111	20240417	175700	269461610	5670	5670	5670	5670	0
112	20240417	175600	269461610	5670	5670	5670	5670	0
113	20240417	175500	269461610	5670	5670	5670	5670	0
114	20240417	175400	269461610	5670	5670	5670	5670	0
115	20240417	175300	269461610	5670	5670	5670	5670	0
116	20240417	175200	269461610	5670	5670	5670	5670	0
117	20240417	175100	269461610	5670	5670	5670	5670	0
118	20240417	175000	269461610	5670	5670	5670	5670	0
119	20240417	174900	269461610	5670	5670	5670	5670	0
120	20240417	174800	269461610	5670	5670	5670	5670	0
121	20240417	174700	269461610	5670	5670	5670	5670	0
122	20240417	174600	269461610	5670	5670	5670	5670	565
123	20240417	174500	269461610	5670	5670	5670	5670	0
124	20240417	174400	269461610	5670	5670	5670	5670	0
125	20240417	174300	269461610	5670	5670	5670	5670	0
126	20240417	174200	269461610	5670	5670	5670	5670	0
127	20240417	174100	269461610	5670	5670	5670	5670	0
128	20240417	174000	269461610	5670	5670	5670	5670	0
129	20240417	173900	269461610	5670	5670	5670	5670	0
130	20240417	173800	269461610	5670	5670	5670	5670	0
131	20240417	173700	269461610	5670	5670	5670	5670	0
132	20240417	173600	269461610	5670	5670	5670	5670	0
133	20240417	173500	269461610	5670	5670	5670	5670	0
134	20240417	173400	269461610	5670	5670	5670	5670	0
135	20240417	173300	269461610	5670	5670	5670	5670	0
136	20240417	173200	269461610	5670	5670	5670	5670	0
137	20240417	173100	269461610	5670	5670	5670	5670	0
138	20240417	173000	269461610	5670	5670	5670	5670	0
139	20240417	172900	269461610	5670	5670	5670	5670	0
140	20240417	172800	269461610	5670	5670	5670	5670	0
141	20240417	172700	269461610	5670	5670	5670	5670	0
142	20240417	172600	269461610	5670	5670	5670	5670	0
143	20240417	172500	269461610	5670	5670	5670	5670	0
144	20240417	172400	269461610	5670	5670	5670	5670	0
145	20240417	172300	269461610	5670	5670	5670	5670	0
146	20240417	172200	269461610	5670	5670	5670	5670	0
147	20240417	172100	269461610	5670	5670	5670	5670	0
148	20240417	172000	269461610	5670	5670	5670	5670	0
149	20240417	171900	269461610	5670	5670	5670	5670	0
150	20240417	171800	269461610	5670	5670	5670	5670	0
151	20240417	171700	269461610	5670	5670	5670	5670	0
152	20240417	171600	269461610	5670	5670	5670	5670	565
153	20240417	171500	269461610	5670	5670	5670	5670	0
154	20240417	171400	269461610	5670	5670	5670	5670	0
155	20240417	171300	269461610	5670	5670	5670	5670	0
156	20240417	171200	269461610	5670	5670	5670	5670	0
157	20240417	171100	269461610	5670	5670	5670	5670	0
158	20240417	171000	269461610	5670	5670	5670	5670	0
159	20240417	170900	269461610	5670	5670	5670	5670	0
160	20240417	170800	269461610	5670	5670	5670	5670	0
161	20240417	170700	269461610	5670	5670	5670	5670	0
162	20240417	170600	269461610	5670	5670	5670	5670	0
163	20240417	170500	269461610	5670	5670	5670	5670	0
164	20240417	170400	269461610	5670	5670	5670	5670	0
165	20240417	170300	269461610	5670	5670	5670	5670	0
166	20240417	170200	269461610	5670	5670	5670	5670	0
167	20240417	170100	269461610	5670	5670	5670	5670	0
168	20240417	170000	269461610	5670	5670	5670	5670	0
169	20240417	165900	269461610	5670	5670	5670	5670	0
170	20240417	165800	269461610	5670	5670	5670	5670	0
171	20240417	165700	269461610	5670	5670	5670	5670	0
172	20240417	165600	269461610	5670	5670	5670	5670	0
173	20240417	165500	269461610	5670	5670	5670	5670	0
174	20240417	165400	269461610	5670	5670	5670	5670	0
175	20240417	165300	269461610	5670	5670	5670	5670	0
176	20240417	165200	269461610	5670	5670	5670	5670	0
177	20240417	165100	269461610	5670	5670	5670	5670	0
178	20240417	165000	269461610	5670	5670	5670	5670	0
179	20240417	164900	269461610	5670	5670	5670	5670	0
180	20240417	164800	269461610	5670	5670	5670	5670	0
181	20240417	164700	269461610	5670	5670	5670	5670	0
182	20240417	164600	269461610	5670	5670	5670	5670	565
183	20240417	164500	269461610	5670	5670	5670	5670	0
184	20240417	164400	269461610	5670	5670	5670	5670	0
185	20240417	164300	269461610	5670	5670	5670	5670	0
186	20240417	164200	269461610	5670	5670	5670	5670	0
187	20240417	164100	269461610	5670	5670	5670	5670	0
188	20240417	164000	269461610	5670	5670	5670	5670	0
189	20240417	163900	269461610	5670	5670	5670	5670	0
190	20240417	163800	269461610	5670	5670	5670	5670	0
191	20240417	163700	269461610	5670	5670	5670	5670	0
192	20240417	163600	269461610	5670	5670	5670	5670	0
193	20240417	163500	269461610	5670	5670	5670	5670	0
194	20240417	163400	269461610	5670	5670	5670	5670	0
195	20240417	163300	269461610	5670	5670	5670	5670	0
196	20240417	163200	269461610	5670	5670	5670	5670	0
197	20240417	163100	269461610	5670	5670	5670	5670	0
198	20240417	163000	269461610	5670	5670	5670	5670	0
199	20240417	162900	269461610	5670	5670	5670	5670	0
200	20240417	162800	269461610	5670	5670	5670	5670	0
201	20240417	162700	269461610	5670	5670	5670	5670	0
202	20240417	162600	269461610	5670	5670	5670	5670	0
203	20240417	162500	269461610	5670	5670	5670	5670	0
204	20240417	162400	269461610	5670	5670	5670	5670	0
205	20240417	162300	269461610	5670	5670	5670	5670	0
206	20240417	162200	269461610	5670	5670	5670	5670	0
207	20240417	162100	269461610	5670	5670	5670	5670	0
208	20240417	162000	269461610	5670	5670	5670	5670	0
209	20240417	161900	269461610	5670	5670	5670	5670	0
210	20240417	161800	269461610	5670	5670	5670	5670	0
211	20240417	161700	269461610	5670	5670	5670	5670	0
212	20240417	161600	269461610	5670	5670	5670	5670	565
213	20240417	161500	269461610	5670	5670	5670	5670	0
214	20240417	161400	269461610	5670	5670	5670	5670	0
215	20240417	161300	269461610	5670	5670	5670	5670	0
216	20240417	161200	269461610	5670	5670	5670	5670	0
217	20240417	161100	269461610	5670	5670	5670	5670	0
218	20240417	161000	269461610	5670	5670	5670	5670	0
219	20240417	160900	269461610	5670	5670	5670	5670	0
220	20240417	160800	269461610	5670	5670	5670	5670	0
221	20240417	160700	269461610	5670	5670	5670	5670	0
222	20240417	160600	269461610	5670	5670	5670	5670	0
223	20240417	160500	269461610	5670	5670	5670	5670	0
224	20240417	160400	269461610	5670	5670	5670	5670	0
225	20240417	160300	269461610	5670	5670	5670	5670	0
226	20240417	160200	269461610	5670	5670	5670	5670	0
227	20240417	160100	269461610	5670	5670	5670	5670	0
228	20240417	160000	269461610	5670	5670	5670	5670	0
229	20240417	155900	269461610	5670	5670	5670	5670	0
230	20240417	155800	269461610	5670	5670	5670	5670	0
231	20240417	155700	269461610	5670	5670	5670	5670	0
232	20240417	155600	269461610	5670	5670	5670	5670	0
233	20240417	155500	269461610	5670	5670	5670	5670	0
234	20240417	155400	269461610	5670	5670	5670	5670	0
235	20240417	155300	269461610	5670	5670	5670	5670	0
236	20240417	155200	269461610	5670	5670	5670	5670	0
237	20240417	155100	269461610	5670	5670	5670	5670	0
238	20240417	155000	269461610	5670	5670	5670	5670	0
239	20240417	154900	269461610	5670	5670	5670	5670	0
240	20240417	154800	269461610	5670	5670	5670	5670	0
241	20240417	154700	269461610	5670	5670	5670	5670	0
242	20240417	154600	269461610	5670	5670	5670	5670	565
243	20240417	154500	269461610	5670	5670	5670	5670	0
244	20240417	154400	269461610	5670	5670	5670	5670	0
245	20240417	154300	269461610	5670	5670	5670	5670	0
246	20240417	154200	269461610	5670	5670	5670	5670	0
247	20240417	154100	269461610	5670	5670	5670	5670	0
248	20240417	154000	269461610	5670	5670	5670	5670	0
249	20240417	153900	269461610	5670	5670	5670	5670	0
250	20240417	153800	269461610	5670	5670	5670	5670	0
251	20240417	153700	269461610	5670	5670	5670	5670	0
252	20240417	153600	269461610	5670	5670	5670	5670	0
253	20240417	153500	269461610	5670	5670	5670	5670	0
254	20240417	153400	269461610	5670	5670	5670	5670	0
255	20240417	153300	269461610	5670	5670	5670	5670	0
256	20240417	153200	269461610	5670	5670	5670	5670	0
257	20240417	153100	269461610	5670	5670	5670	5670	0
258	20240417	153000	269461610	5670	5670	5670	5670	565
259	20240417	152900	266258060	5680	5680	5680	5680	0
260	20240417	152800	266258060	5680	5680	5680	5680	0
261	20240417	152700	266258060	5680	5680	5680	5680	0
262	20240417	152600	266258060	5680	5680	5680	5680	0
263	20240417	152500	266258060	5680	5680	5680	5680	0
264	20240417	152400	266258060	5680	5680	5680	5680	0
265	20240417	152300	266258060	5680	5680	5680	5680	0
266	20240417	152200	266258060	5680	5680	5680	5680	0
267	20240417	152100	266258060	5680	5680	5680	5680	0
268	20240417	152000	266258060	5680	5680	5680	5680	0
269	20240417	151900	266258060	5680	5670	5680	5630	855
270	20240417	151800	261423950	5680	5670	5680	5630	5129
271	20240417	151700	232338910	5670	5650	5680	5650	1525
272	20240417	151600	223691830	5660	5660	5670	5640	604
273	20240417	151500	220276330	5660	5660	5660	5660	0
274	20240417	151400	220276330	5660	5660	5660	5660	318
275	20240417	151300	218476450	5660	5660	5660	5660	1
276	20240417	151200	218470790	5660	5660	5670	5660	701
277	20240417	151100	214502980	5660	5660	5660	5660	0
278	20240417	151000	214502980	5660	5660	5660	5660	0
279	20240417	150900	214502980	5660	5640	5660	5630	1024
280	20240417	150800	208719590	5650	5650	5650	5650	300
281	20240417	150700	207024590	5650	5650	5650	5650	0
282	20240417	150600	207024590	5650	5650	5650	5650	0
283	20240417	150500	207024590	5650	5650	5650	5650	630
284	20240417	150400	203465090	5650	5650	5650	5650	500
285	20240417	150300	200640090	5630	5650	5660	5630	797
286	20240417	150200	196140440	5660	5660	5660	5660	0
287	20240417	150100	196140440	5660	5660	5660	5660	0
288	20240417	150000	196140440	5660	5650	5660	5650	1113
289	20240417	145900	189850860	5650	5650	5650	5650	0
290	20240417	145800	189850860	5650	5650	5650	5650	0
291	20240417	145700	189850860	5650	5650	5650	5650	0
292	20240417	145600	189850860	5650	5640	5650	5640	116
293	20240417	145500	189195620	5650	5650	5650	5650	0
294	20240417	145400	189195620	5650	5650	5650	5650	0
295	20240417	145300	189195620	5650	5650	5650	5650	0
296	20240417	145200	189195620	5650	5650	5650	5650	1
297	20240417	145100	189189970	5640	5640	5640	5640	0
298	20240417	145000	189189970	5640	5640	5640	5640	0
299	20240417	144900	189189970	5640	5640	5640	5640	0
300	20240417	144800	189189970	5640	5640	5640	5640	0
301	20240417	144700	189189970	5640	5640	5640	5640	0
302	20240417	144600	189189970	5640	5640	5640	5640	2
303	20240417	144500	189178690	5650	5650	5650	5650	0
304	20240417	144400	189178690	5650	5650	5650	5650	230
305	20240417	144300	187879190	5650	5650	5650	5650	100
306	20240417	144200	187314190	5650	5650	5650	5650	0
307	20240417	144100	187314190	5650	5650	5650	5650	0
308	20240417	144000	187314190	5650	5650	5650	5650	4
309	20240417	143900	187291590	5650	5660	5660	5650	151
310	20240417	143800	186438430	5660	5660	5660	5660	1
311	20240417	143700	186432770	5660	5650	5660	5650	2
312	20240417	143600	186421460	5650	5650	5650	5650	20
313	20240417	143500	186308460	5650	5650	5650	5650	0
314	20240417	143400	186308460	5650	5650	5650	5650	0
315	20240417	143300	186308460	5650	5650	5650	5650	911
316	20240417	143200	181161310	5650	5650	5650	5650	0
317	20240417	143100	181161310	5650	5640	5650	5640	2
318	20240417	143000	181150020	5640	5640	5640	5640	630
319	20240417	142900	177596820	5640	5640	5640	5640	0
320	20240417	142800	177596820	5640	5640	5640	5640	0
321	20240417	142700	177596820	5640	5640	5640	5640	0
322	20240417	142600	177596820	5640	5640	5640	5640	0
323	20240417	142500	177596820	5640	5640	5640	5640	5
324	20240417	142400	177568620	5630	5630	5630	5630	0
325	20240417	142300	177568620	5630	5630	5630	5630	31
326	20240417	142200	177394090	5650	5650	5650	5650	0
327	20240417	142100	177394090	5650	5650	5650	5650	0
328	20240417	142000	177394090	5650	5650	5650	5650	0
329	20240417	141900	177394090	5650	5650	5650	5650	0
330	20240417	141800	177394090	5650	5650	5650	5650	0
331	20240417	141700	177394090	5650	5650	5650	5650	0
332	20240417	141600	177394090	5650	5650	5650	5650	2
333	20240417	141500	177382790	5650	5650	5650	5650	0
334	20240417	141400	177382790	5650	5650	5650	5650	0
335	20240417	141300	177382790	5650	5650	5650	5650	0
336	20240417	141200	177382790	5650	5650	5650	5650	6
337	20240417	141100	177348890	5650	5650	5650	5650	0
338	20240417	141000	177348890	5650	5650	5650	5650	0
339	20240417	140900	177348890	5650	5650	5650	5650	90
340	20240417	140800	176840390	5640	5640	5640	5640	0
341	20240417	140700	176840390	5640	5640	5640	5640	0
342	20240417	140600	176840390	5640	5640	5640	5640	0
343	20240417	140500	176840390	5640	5640	5640	5640	0
344	20240417	140400	176840390	5640	5630	5640	5630	376
345	20240417	140300	174719810	5630	5630	5630	5630	2
346	20240417	140200	174708550	5630	5630	5630	5630	0
347	20240417	140100	174708550	5630	5650	5650	5630	2
348	20240417	140000	174697270	5650	5640	5650	5640	100
349	20240417	135900	174132310	5640	5640	5640	5640	0
350	20240417	135800	174132310	5640	5630	5650	5630	1009
351	20240417	135700	168440990	5630	5630	5630	5630	700
352	20240417	135600	164499990	5630	5630	5630	5630	0
353	20240417	135500	164499990	5630	5630	5640	5630	2253
354	20240417	135400	151815590	5630	5630	5630	5630	0
355	20240417	135300	151815590	5630	5630	5630	5630	0
356	20240417	135200	151815590	5630	5630	5630	5630	0
357	20240417	135100	151815590	5630	5630	5630	5630	0
358	20240417	135000	151815590	5630	5630	5630	5630	0
359	20240417	134900	151815590	5630	5630	5630	5630	1
360	20240417	134800	151809960	5620	5620	5620	5620	0
361	20240417	134700	151809960	5620	5620	5620	5620	300
362	20240417	134600	150123960	5630	5630	5630	5630	3
363	20240417	134500	150107070	5620	5620	5620	5620	0
364	20240417	134400	150107070	5620	5630	5630	5620	555
365	20240417	134300	146984420	5620	5620	5620	5620	0
366	20240417	134200	146984420	5620	5620	5620	5620	30
367	20240417	134100	146815820	5630	5630	5630	5630	0
368	20240417	134000	146815820	5630	5630	5630	5630	0
369	20240417	133900	146815820	5630	5630	5630	5630	1
370	20240417	133800	146810190	5630	5630	5630	5630	35
371	20240417	133700	146613140	5630	5630	5630	5630	0
372	20240417	133600	146613140	5630	5630	5630	5630	0
373	20240417	133500	146613140	5630	5630	5630	5630	0
374	20240417	133400	146613140	5630	5630	5630	5630	0
375	20240417	133300	146613140	5630	5630	5630	5630	0
376	20240417	133200	146613140	5630	5630	5630	5630	0
377	20240417	133100	146613140	5630	5630	5630	5630	0
378	20240417	133000	146613140	5630	5630	5630	5630	0
379	20240417	132900	146613140	5630	5630	5630	5630	0
380	20240417	132800	146613140	5630	5630	5630	5630	17
381	20240417	132700	146517430	5620	5620	5620	5620	0
382	20240417	132600	146517430	5620	5620	5620	5620	3
383	20240417	132500	146500570	5620	5620	5620	5620	0
384	20240417	132400	146500570	5620	5620	5620	5620	0
385	20240417	132300	146500570	5620	5620	5620	5620	289
386	20240417	132200	144876390	5630	5630	5630	5630	0
387	20240417	132100	144876390	5630	5630	5630	5630	0
388	20240417	132000	144876390	5630	5630	5630	5630	0
389	20240417	131900	144876390	5630	5630	5630	5630	0
390	20240417	131800	144876390	5630	5630	5630	5630	11
391	20240417	131700	144814460	5630	5630	5630	5630	5
392	20240417	131600	144786310	5630	5630	5630	5630	7
393	20240417	131500	144746900	5630	5630	5630	5630	300
394	20240417	131400	143057900	5620	5620	5620	5620	0
395	20240417	131300	143057900	5620	5620	5620	5620	41
396	20240417	131200	142827480	5630	5630	5630	5630	0
397	20240417	131100	142827480	5630	5630	5630	5630	0
398	20240417	131000	142827480	5630	5630	5630	5630	100
399	20240417	130900	142264480	5620	5620	5620	5620	0
400	20240417	130800	142264480	5620	5630	5630	5620	2
401	20240417	130700	142253230	5620	5620	5620	5620	2
402	20240417	130600	142241990	5620	5620	5620	5620	0
403	20240417	130500	142241990	5620	5620	5620	5620	1
404	20240417	130400	142236370	5620	5620	5620	5620	0
405	20240417	130300	142236370	5620	5620	5620	5620	0
406	20240417	130200	142236370	5620	5620	5620	5620	0
407	20240417	130100	142236370	5620	5620	5620	5620	0
408	20240417	130000	142236370	5620	5630	5630	5620	30
409	20240417	125900	142067730	5630	5630	5630	5630	0
410	20240417	125800	142067730	5630	5630	5630	5630	0
411	20240417	125700	142067730	5630	5630	5630	5630	0
412	20240417	125600	142067730	5630	5630	5630	5630	0
413	20240417	125500	142067730	5630	5630	5630	5630	100
414	20240417	125400	141504730	5630	5630	5630	5630	0
415	20240417	125300	141504730	5630	5630	5630	5630	0
416	20240417	125200	141504730	5630	5630	5630	5630	0
417	20240417	125100	141504730	5630	5630	5630	5630	0
418	20240417	125000	141504730	5630	5630	5630	5630	0
419	20240417	124900	141504730	5630	5630	5630	5630	1980
420	20240417	124800	130357330	5620	5620	5620	5620	0
421	20240417	124700	130357330	5620	5620	5620	5620	0
422	20240417	124600	130357330	5620	5620	5620	5620	0
423	20240417	124500	130357330	5620	5620	5620	5620	4
424	20240417	124400	130334850	5630	5630	5630	5630	0
425	20240417	124300	130334850	5630	5630	5630	5630	100
426	20240417	124200	129771850	5620	5620	5620	5620	0
427	20240417	124100	129771850	5620	5620	5620	5620	0
428	20240417	124000	129771850	5620	5620	5620	5620	2556
429	20240417	123900	115407130	5610	5610	5610	5610	20
430	20240417	123800	115294930	5610	5610	5610	5610	0
431	20240417	123700	115294930	5610	5610	5610	5610	0
432	20240417	123600	115294930	5610	5610	5610	5610	7
433	20240417	123500	115255660	5610	5610	5610	5610	1
434	20240417	123400	115250050	5610	5610	5610	5610	74
435	20240417	123300	114834910	5620	5620	5620	5620	0
436	20240417	123200	114834910	5620	5620	5620	5620	8
437	20240417	123100	114789950	5610	5610	5610	5610	27
438	20240417	123000	114638480	5620	5620	5620	5620	0
439	20240417	122900	114638480	5620	5620	5620	5620	0
440	20240417	122800	114638480	5620	5620	5620	5620	0
441	20240417	122700	114638480	5620	5620	5620	5620	0
442	20240417	122600	114638480	5620	5620	5620	5620	8
443	20240417	122500	114593520	5620	5620	5620	5620	0
444	20240417	122400	114593520	5620	5610	5620	5610	103
445	20240417	122300	114015130	5600	5600	5600	5600	0
446	20240417	122200	114015130	5600	5600	5600	5600	0
447	20240417	122100	114015130	5600	5600	5600	5600	300
448	20240417	122000	112335130	5620	5620	5620	5620	0
449	20240417	121900	112335130	5620	5610	5620	5610	101
450	20240417	121800	111767520	5600	5600	5600	5600	4
451	20240417	121700	111745120	5600	5600	5600	5600	0
452	20240417	121600	111745120	5600	5600	5600	5600	30
453	20240417	121500	111577120	5620	5620	5620	5620	0
454	20240417	121400	111577120	5620	5620	5620	5620	0
455	20240417	121300	111577120	5620	5620	5620	5620	0
456	20240417	121200	111577120	5620	5610	5620	5610	4
457	20240417	121100	111554650	5620	5620	5620	5620	0
458	20240417	121000	111554650	5620	5620	5620	5620	0
459	20240417	120900	111554650	5620	5620	5620	5620	0
460	20240417	120800	111554650	5620	5600	5620	5600	2
461	20240417	120700	111543430	5620	5620	5620	5620	0
462	20240417	120600	111543430	5620	5620	5620	5620	0
463	20240417	120500	111543430	5620	5620	5620	5620	0
464	20240417	120400	111543430	5620	5620	5620	5620	0
465	20240417	120300	111543430	5620	5620	5620	5620	0
466	20240417	120200	111543430	5620	5620	5620	5620	0
467	20240417	120100	111543430	5620	5620	5620	5620	0
468	20240417	120000	111543430	5620	5620	5620	5620	0
469	20240417	115900	111543430	5620	5620	5620	5620	0
470	20240417	115800	111543430	5620	5620	5620	5620	0
471	20240417	115700	111543430	5620	5600	5620	5600	86
472	20240417	115600	111061810	5600	5600	5600	5600	500
473	20240417	115500	108261810	5600	5600	5600	5600	0
474	20240417	115400	108261810	5600	5600	5600	5600	0
475	20240417	115300	108261810	5600	5600	5600	5600	0
476	20240417	115200	108261810	5600	5600	5600	5600	0
477	20240417	115100	108261810	5600	5600	5600	5600	0
478	20240417	115000	108261810	5600	5600	5600	5600	0
479	20240417	114900	108261810	5600	5600	5600	5600	0
480	20240417	114800	108261810	5600	5600	5600	5600	0
481	20240417	114700	108261810	5600	5600	5600	5600	0
482	20240417	114600	108261810	5600	5600	5600	5600	0
483	20240417	114500	108261810	5600	5600	5600	5600	1
484	20240417	114400	108256210	5590	5590	5590	5590	0
485	20240417	114300	108256210	5590	5590	5590	5590	0
486	20240417	114200	108256210	5590	5590	5590	5590	0
487	20240417	114100	108256210	5590	5600	5600	5590	311
488	20240417	114000	106516630	5600	5600	5600	5600	0
489	20240417	113900	106516630	5600	5600	5600	5600	2
490	20240417	113800	106505430	5590	5590	5590	5590	0
491	20240417	113700	106505430	5590	5590	5590	5590	0
492	20240417	113600	106505430	5590	5590	5590	5590	10
493	20240417	113500	106449530	5600	5600	5600	5600	0
494	20240417	113400	106449530	5600	5600	5600	5600	0
495	20240417	113300	106449530	5600	5600	5600	5600	0
496	20240417	113200	106449530	5600	5600	5600	5590	407
497	20240417	113100	104172390	5600	5600	5600	5600	2
498	20240417	113000	104161190	5590	5590	5590	5590	0
499	20240417	112900	104161190	5590	5590	5590	5590	0
500	20240417	112800	104161190	5590	5600	5600	5590	301
501	20240417	112700	102478590	5600	5600	5600	5600	0
502	20240417	112600	102478590	5600	5600	5600	5600	0
503	20240417	112500	102478590	5600	5600	5600	5600	0
504	20240417	112400	102478590	5600	5600	5600	5600	0
505	20240417	112300	102478590	5600	5600	5600	5600	7
506	20240417	112200	102439390	5590	5590	5590	5590	0
507	20240417	112100	102439390	5590	5590	5590	5590	0
508	20240417	112000	102439390	5590	5590	5590	5590	20
509	20240417	111900	102327590	5590	5600	5600	5590	7
510	20240417	111800	102288410	5600	5600	5600	5600	0
511	20240417	111700	102288410	5600	5600	5600	5600	0
512	20240417	111600	102288410	5600	5600	5600	5600	4
513	20240417	111500	102266010	5600	5590	5600	5590	21
514	20240417	111400	102148610	5600	5600	5600	5600	0
515	20240417	111300	102148610	5600	5590	5600	5590	84
516	20240417	111200	101678250	5580	5580	5580	5580	0
517	20240417	111100	101678250	5580	5580	5580	5580	0
518	20240417	111000	101678250	5580	5580	5580	5580	0
519	20240417	110900	101678250	5580	5580	5580	5580	0
520	20240417	110800	101678250	5580	5580	5580	5580	18
521	20240417	110700	101577810	5600	5590	5600	5590	2
522	20240417	110600	101566620	5600	5600	5600	5600	0
523	20240417	110500	101566620	5600	5600	5600	5600	0
524	20240417	110400	101566620	5600	5600	5600	5600	0
525	20240417	110300	101566620	5600	5600	5600	5600	0
526	20240417	110200	101566620	5600	5600	5600	5600	0
527	20240417	110100	101566620	5600	5590	5600	5580	102
528	20240417	110000	100996230	5580	5580	5580	5580	201
529	20240417	105900	99874650	5590	5580	5590	5580	1486
530	20240417	105800	91567930	5580	5580	5580	5580	0
531	20240417	105700	91567930	5580	5580	5580	5580	500
532	20240417	105600	88777930	5590	5590	5590	5590	0
533	20240417	105500	88777930	5590	5590	5590	5590	0
534	20240417	105400	88777930	5590	5590	5590	5590	0
535	20240417	105300	88777930	5590	5590	5590	5590	0
536	20240417	105200	88777930	5590	5590	5590	5590	0
537	20240417	105100	88777930	5590	5590	5590	5590	0
538	20240417	105000	88777930	5590	5590	5590	5590	0
539	20240417	104900	88777930	5590	5580	5590	5580	132
540	20240417	104800	88041350	5570	5560	5570	5560	24
541	20240417	104700	87907880	5560	5560	5560	5560	640
542	20240417	104600	84349480	5560	5560	5560	5560	0
543	20240417	104500	84349480	5560	5580	5590	5560	959
544	20240417	104400	79016100	5590	5590	5590	5590	0
545	20240417	104300	79016100	5590	5580	5590	5580	4
546	20240417	104200	78993760	5570	5570	5570	5570	462
547	20240417	104100	76420420	5590	5590	5590	5590	0
548	20240417	104000	76420420	5590	5570	5590	5570	104
549	20240417	103900	75841070	5570	5570	5570	5570	0
550	20240417	103800	75841070	5570	5570	5570	5570	1
551	20240417	103700	75835500	5570	5570	5570	5570	0
552	20240417	103600	75835500	5570	5570	5570	5570	0
553	20240417	103500	75835500	5570	5580	5580	5570	264
554	20240417	103400	74364960	5580	5580	5580	5580	0
555	20240417	103300	74364960	5580	5580	5580	5580	0
556	20240417	103200	74364960	5580	5580	5580	5580	0
557	20240417	103100	74364960	5580	5580	5580	5580	4
558	20240417	103000	74342640	5600	5590	5600	5590	4
559	20240417	102900	74320260	5600	5590	5600	5590	4
560	20240417	102800	74297870	5580	5590	5600	5580	308
561	20240417	102700	72578020	5590	5590	5590	5590	0
562	20240417	102600	72578020	5590	5590	5590	5590	10
563	20240417	102500	72522120	5590	5590	5590	5590	0
564	20240417	102400	72522120	5590	5590	5590	5590	113
565	20240417	102300	71890450	5600	5590	5600	5590	117
566	20240417	102200	71236410	5590	5580	5590	5580	101
567	20240417	102100	70671830	5570	5570	5570	5570	1
568	20240417	102000	70666260	5570	5570	5570	5570	0
569	20240417	101900	70666260	5570	5570	5570	5570	176
570	20240417	101800	69685940	5580	5580	5580	5580	167
571	20240417	101700	68754080	5590	5590	5590	5590	0
572	20240417	101600	68754080	5590	5590	5590	5590	100
573	20240417	101500	68195080	5620	5620	5620	5620	0
574	20240417	101400	68195080	5620	5600	5620	5590	453
575	20240417	101300	65661180	5600	5600	5600	5600	7
576	20240417	101200	65621980	5600	5600	5600	5600	297
577	20240417	101100	63958780	5600	5600	5600	5600	0
578	20240417	101000	63958780	5600	5590	5600	5590	3
579	20240417	100900	63941990	5620	5590	5620	5590	3
580	20240417	100800	63925160	5620	5600	5620	5600	202
581	20240417	100700	62793940	5620	5620	5620	5620	1
582	20240417	100600	62788320	5610	5610	5610	5610	1000
583	20240417	100500	57178320	5620	5620	5620	5620	0
584	20240417	100400	57178320	5620	5620	5630	5620	1093
585	20240417	100300	51035650	5620	5590	5630	5590	2004
586	20240417	100200	39776950	5600	5600	5600	5600	0
587	20240417	100100	39776950	5600	5600	5600	5590	4
588	20240417	100000	39754560	5590	5590	5610	5590	105
589	20240417	095900	39166970	5590	5590	5590	5590	3
590	20240417	095800	39150200	5580	5580	5580	5580	0
591	20240417	095700	39150200	5580	5580	5580	5580	0
592	20240417	095600	39150200	5580	5580	5580	5580	0
593	20240417	095500	39150200	5580	5580	5580	5580	249
594	20240417	095400	37760780	5580	5580	5580	5580	0
595	20240417	095300	37760780	5580	5580	5580	5580	0
596	20240417	095200	37760780	5580	5580	5580	5580	1
597	20240417	095100	37755200	5590	5590	5590	5590	0
598	20240417	095000	37755200	5590	5580	5590	5580	4
599	20240417	094900	37732860	5590	5580	5590	5580	439
600	20240417	094800	35283220	5570	5570	5570	5570	6
601	20240417	094700	35249800	5580	5580	5580	5580	0
602	20240417	094600	35249800	5580	5580	5580	5580	0
603	20240417	094500	35249800	5580	5580	5580	5580	9
604	20240417	094400	35199580	5610	5610	5610	5610	0
605	20240417	094300	35199580	5610	5610	5610	5610	0
606	20240417	094200	35199580	5610	5610	5610	5610	0
607	20240417	094100	35199580	5610	5580	5610	5580	4
608	20240417	094000	35177170	5600	5580	5620	5560	391
609	20240417	093900	32991930	5590	5570	5600	5570	326
610	20240417	093800	31174350	5580	5580	5580	5580	145
611	20240417	093700	30365250	5580	5580	5580	5580	17
612	20240417	093600	30270390	5580	5580	5580	5580	0
613	20240417	093500	30270390	5580	5580	5580	5580	0
614	20240417	093400	30270390	5580	5580	5580	5580	0
615	20240417	093300	30270390	5580	5560	5580	5560	100
616	20240417	093200	29712410	5560	5550	5560	5550	657
617	20240417	093100	26060350	5550	5550	5550	5550	0
618	20240417	093000	26060350	5550	5550	5550	5550	0
619	20240417	092900	26060350	5550	5550	5550	5550	0
620	20240417	092800	26060350	5550	5550	5550	5550	0
621	20240417	092700	26060350	5550	5550	5550	5550	14
622	20240417	092600	25982650	5560	5550	5560	5550	1114
623	20240417	092500	19794920	5550	5550	5550	5550	0
624	20240417	092400	19794920	5550	5550	5550	5550	0
625	20240417	092300	19794920	5550	5550	5550	5550	0
626	20240417	092200	19794920	5550	5550	5550	5550	100
627	20240417	092100	19239920	5550	5550	5550	5550	0
628	20240417	092000	19239920	5550	5550	5550	5550	0
629	20240417	091900	19239920	5550	5540	5550	5540	20
630	20240417	091800	19129110	5540	5540	5540	5540	1
631	20240417	091700	19123570	5550	5550	5550	5550	0
632	20240417	091600	19123570	5550	5550	5550	5550	0
633	20240417	091500	19123570	5550	5550	5550	5550	0
634	20240417	091400	19123570	5550	5550	5550	5550	0
635	20240417	091300	19123570	5550	5550	5550	5550	50
636	20240417	091200	18846070	5550	5550	5550	5550	1
637	20240417	091100	18840520	5550	5550	5550	5550	95
638	20240417	091000	18313270	5550	5550	5550	5550	3
639	20240417	090900	18296620	5560	5500	5560	5500	1905
640	20240417	090800	7762750	5500	5480	5500	5480	1245
641	20240417	090700	928170	5480	5470	5480	5470	26
642	20240417	090600	785940	5470	5470	5470	5470	20
643	20240417	090500	676540	5460	5460	5460	5460	0
644	20240417	090400	676540	5460	5460	5460	5460	0
645	20240417	090300	676540	5460	5460	5470	5460	67
646	20240417	090200	310660	5460	5460	5460	5460	0
647	20240417	090100	310660	5460	5460	5460	5460	0
648	20240417	090000	310660	5460	5450	5460	5450	57