KissMeData/052600/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	192300	121431100	4435	4435	4435	4435	1492
3	20240417	192200	121431100	4435	4435	4435	4435	0
4	20240417	192100	121431100	4435	4435	4435	4435	0
5	20240417	192000	121431100	4435	4435	4435	4435	0
6	20240417	191900	121431100	4435	4435	4435	4435	0
7	20240417	191800	121431100	4435	4435	4435	4435	0
8	20240417	191700	121431100	4435	4435	4435	4435	0
9	20240417	191600	121431100	4435	4435	4435	4435	0
10	20240417	191500	121431100	4435	4435	4435	4435	0
11	20240417	191400	121431100	4435	4435	4435	4435	0
12	20240417	191300	121431100	4435	4435	4435	4435	0
13	20240417	191200	121431100	4435	4435	4435	4435	0
14	20240417	191100	121431100	4435	4435	4435	4435	0
15	20240417	191000	121431100	4435	4435	4435	4435	0
16	20240417	190900	121431100	4435	4435	4435	4435	0
17	20240417	190800	121431100	4435	4435	4435	4435	0
18	20240417	190700	121431100	4435	4435	4435	4435	0
19	20240417	190600	121431100	4435	4435	4435	4435	0
20	20240417	190500	121431100	4435	4435	4435	4435	0
21	20240417	190400	121431100	4435	4435	4435	4435	0
22	20240417	190300	121431100	4435	4435	4435	4435	0
23	20240417	190200	121431100	4435	4435	4435	4435	0
24	20240417	190100	121431100	4435	4435	4435	4435	0
25	20240417	190000	121431100	4435	4435	4435	4435	0
26	20240417	185900	121431100	4435	4435	4435	4435	0
27	20240417	185800	121431100	4435	4435	4435	4435	0
28	20240417	185700	121431100	4435	4435	4435	4435	0
29	20240417	185600	121431100	4435	4435	4435	4435	0
30	20240417	185500	121431100	4435	4435	4435	4435	0
31	20240417	185400	121431100	4435	4435	4435	4435	0
32	20240417	185300	121431100	4435	4435	4435	4435	1492
33	20240417	185200	121431100	4435	4435	4435	4435	0
34	20240417	185100	121431100	4435	4435	4435	4435	0
35	20240417	185000	121431100	4435	4435	4435	4435	0
36	20240417	184900	121431100	4435	4435	4435	4435	0
37	20240417	184800	121431100	4435	4435	4435	4435	0
38	20240417	184700	121431100	4435	4435	4435	4435	0
39	20240417	184600	121431100	4435	4435	4435	4435	0
40	20240417	184500	121431100	4435	4435	4435	4435	0
41	20240417	184400	121431100	4435	4435	4435	4435	0
42	20240417	184300	121431100	4435	4435	4435	4435	0
43	20240417	184200	121431100	4435	4435	4435	4435	0
44	20240417	184100	121431100	4435	4435	4435	4435	0
45	20240417	184000	121431100	4435	4435	4435	4435	0
46	20240417	183900	121431100	4435	4435	4435	4435	0
47	20240417	183800	121431100	4435	4435	4435	4435	0
48	20240417	183700	121431100	4435	4435	4435	4435	0
49	20240417	183600	121431100	4435	4435	4435	4435	0
50	20240417	183500	121431100	4435	4435	4435	4435	0
51	20240417	183400	121431100	4435	4435	4435	4435	0
52	20240417	183300	121431100	4435	4435	4435	4435	0
53	20240417	183200	121431100	4435	4435	4435	4435	0
54	20240417	183100	121431100	4435	4435	4435	4435	0
55	20240417	183000	121431100	4435	4435	4435	4435	0
56	20240417	182900	121431100	4435	4435	4435	4435	0
57	20240417	182800	121431100	4435	4435	4435	4435	0
58	20240417	182700	121431100	4435	4435	4435	4435	0
59	20240417	182600	121431100	4435	4435	4435	4435	0
60	20240417	182500	121431100	4435	4435	4435	4435	0
61	20240417	182400	121431100	4435	4435	4435	4435	0
62	20240417	182300	121431100	4435	4435	4435	4435	1492
63	20240417	182200	121431100	4435	4435	4435	4435	0
64	20240417	182100	121431100	4435	4435	4435	4435	0
65	20240417	182000	121431100	4435	4435	4435	4435	0
66	20240417	181900	121431100	4435	4435	4435	4435	0
67	20240417	181800	121431100	4435	4435	4435	4435	0
68	20240417	181700	121431100	4435	4435	4435	4435	0
69	20240417	181600	121431100	4435	4435	4435	4435	0
70	20240417	181500	121431100	4435	4435	4435	4435	0
71	20240417	181400	121431100	4435	4435	4435	4435	0
72	20240417	181300	121431100	4435	4435	4435	4435	0
73	20240417	181200	121431100	4435	4435	4435	4435	0
74	20240417	181100	121431100	4435	4435	4435	4435	0
75	20240417	181000	121431100	4435	4435	4435	4435	0
76	20240417	180900	121431100	4435	4435	4435	4435	0
77	20240417	180800	121431100	4435	4435	4435	4435	0
78	20240417	180700	121431100	4435	4435	4435	4435	0
79	20240417	180600	121431100	4435	4435	4435	4435	0
80	20240417	180500	121431100	4435	4435	4435	4435	0
81	20240417	180400	121431100	4435	4435	4435	4435	0
82	20240417	180300	121431100	4435	4435	4435	4435	0
83	20240417	180200	121431100	4435	4435	4435	4435	0
84	20240417	180100	121431100	4435	4435	4435	4435	0
85	20240417	180000	121431100	4435	4435	4435	4435	0
86	20240417	175900	121431100	4435	4435	4435	4435	0
87	20240417	175800	121431100	4435	4435	4435	4435	0
88	20240417	175700	121431100	4435	4435	4435	4435	0
89	20240417	175600	121431100	4435	4435	4435	4435	0
90	20240417	175500	121431100	4435	4435	4435	4435	0
91	20240417	175400	121431100	4435	4435	4435	4435	0
92	20240417	175300	121431100	4435	4435	4435	4435	1492
93	20240417	175200	121431100	4435	4435	4435	4435	0
94	20240417	175100	121431100	4435	4435	4435	4435	0
95	20240417	175000	121431100	4435	4435	4435	4435	0
96	20240417	174900	121431100	4435	4435	4435	4435	0
97	20240417	174800	121431100	4435	4435	4435	4435	0
98	20240417	174700	121431100	4435	4435	4435	4435	0
99	20240417	174600	121431100	4435	4435	4435	4435	0
100	20240417	174500	121431100	4435	4435	4435	4435	0
101	20240417	174400	121431100	4435	4435	4435	4435	0
102	20240417	174300	121431100	4435	4435	4435	4435	0
103	20240417	174200	121431100	4435	4435	4435	4435	0
104	20240417	174100	121431100	4435	4435	4435	4435	0
105	20240417	174000	121431100	4435	4435	4435	4435	0
106	20240417	173900	121431100	4435	4435	4435	4435	0
107	20240417	173800	121431100	4435	4435	4435	4435	0
108	20240417	173700	121431100	4435	4435	4435	4435	0
109	20240417	173600	121431100	4435	4435	4435	4435	0
110	20240417	173500	121431100	4435	4435	4435	4435	0
111	20240417	173400	121431100	4435	4435	4435	4435	0
112	20240417	173300	121431100	4435	4435	4435	4435	0
113	20240417	173200	121431100	4435	4435	4435	4435	0
114	20240417	173100	121431100	4435	4435	4435	4435	0
115	20240417	173000	121431100	4435	4435	4435	4435	0
116	20240417	172900	121431100	4435	4435	4435	4435	0
117	20240417	172800	121431100	4435	4435	4435	4435	0
118	20240417	172700	121431100	4435	4435	4435	4435	0
119	20240417	172600	121431100	4435	4435	4435	4435	0
120	20240417	172500	121431100	4435	4435	4435	4435	0
121	20240417	172400	121431100	4435	4435	4435	4435	0
122	20240417	172300	121431100	4435	4435	4435	4435	1492
123	20240417	172200	121431100	4435	4435	4435	4435	0
124	20240417	172100	121431100	4435	4435	4435	4435	0
125	20240417	172000	121431100	4435	4435	4435	4435	0
126	20240417	171900	121431100	4435	4435	4435	4435	0
127	20240417	171800	121431100	4435	4435	4435	4435	0
128	20240417	171700	121431100	4435	4435	4435	4435	0
129	20240417	171600	121431100	4435	4435	4435	4435	0
130	20240417	171500	121431100	4435	4435	4435	4435	0
131	20240417	171400	121431100	4435	4435	4435	4435	0
132	20240417	171300	121431100	4435	4435	4435	4435	0
133	20240417	171200	121431100	4435	4435	4435	4435	0
134	20240417	171100	121431100	4435	4435	4435	4435	0
135	20240417	171000	121431100	4435	4435	4435	4435	0
136	20240417	170900	121431100	4435	4435	4435	4435	0
137	20240417	170800	121431100	4435	4435	4435	4435	0
138	20240417	170700	121431100	4435	4435	4435	4435	0
139	20240417	170600	121431100	4435	4435	4435	4435	0
140	20240417	170500	121431100	4435	4435	4435	4435	0
141	20240417	170400	121431100	4435	4435	4435	4435	0
142	20240417	170300	121431100	4435	4435	4435	4435	0
143	20240417	170200	121431100	4435	4435	4435	4435	0
144	20240417	170100	121431100	4435	4435	4435	4435	0
145	20240417	170000	121431100	4435	4435	4435	4435	0
146	20240417	165900	121431100	4435	4435	4435	4435	0
147	20240417	165800	121431100	4435	4435	4435	4435	0
148	20240417	165700	121431100	4435	4435	4435	4435	0
149	20240417	165600	121431100	4435	4435	4435	4435	0
150	20240417	165500	121431100	4435	4435	4435	4435	0
151	20240417	165400	121431100	4435	4435	4435	4435	0
152	20240417	165300	121431100	4435	4435	4435	4435	1492
153	20240417	165200	121431100	4435	4435	4435	4435	0
154	20240417	165100	121431100	4435	4435	4435	4435	0
155	20240417	165000	121431100	4435	4435	4435	4435	0
156	20240417	164900	121431100	4435	4435	4435	4435	0
157	20240417	164800	121431100	4435	4435	4435	4435	0
158	20240417	164700	121431100	4435	4435	4435	4435	0
159	20240417	164600	121431100	4435	4435	4435	4435	0
160	20240417	164500	121431100	4435	4435	4435	4435	0
161	20240417	164400	121431100	4435	4435	4435	4435	0
162	20240417	164300	121431100	4435	4435	4435	4435	0
163	20240417	164200	121431100	4435	4435	4435	4435	0
164	20240417	164100	121431100	4435	4435	4435	4435	0
165	20240417	164000	121431100	4435	4435	4435	4435	0
166	20240417	163900	121431100	4435	4435	4435	4435	0
167	20240417	163800	121431100	4435	4435	4435	4435	0
168	20240417	163700	121431100	4435	4435	4435	4435	0
169	20240417	163600	121431100	4435	4435	4435	4435	0
170	20240417	163500	121431100	4435	4435	4435	4435	0
171	20240417	163400	121431100	4435	4435	4435	4435	0
172	20240417	163300	121431100	4435	4435	4435	4435	0
173	20240417	163200	121431100	4435	4435	4435	4435	0
174	20240417	163100	121431100	4435	4435	4435	4435	0
175	20240417	163000	121431100	4435	4435	4435	4435	0
176	20240417	162900	121431100	4435	4435	4435	4435	0
177	20240417	162800	121431100	4435	4435	4435	4435	0
178	20240417	162700	121431100	4435	4435	4435	4435	0
179	20240417	162600	121431100	4435	4435	4435	4435	0
180	20240417	162500	121431100	4435	4435	4435	4435	0
181	20240417	162400	121431100	4435	4435	4435	4435	0
182	20240417	162300	121431100	4435	4435	4435	4435	1492
183	20240417	162200	121431100	4435	4435	4435	4435	0
184	20240417	162100	121431100	4435	4435	4435	4435	0
185	20240417	162000	121431100	4435	4435	4435	4435	0
186	20240417	161900	121431100	4435	4435	4435	4435	0
187	20240417	161800	121431100	4435	4435	4435	4435	0
188	20240417	161700	121431100	4435	4435	4435	4435	0
189	20240417	161600	121431100	4435	4435	4435	4435	0
190	20240417	161500	121431100	4435	4435	4435	4435	0
191	20240417	161400	121431100	4435	4435	4435	4435	0
192	20240417	161300	121431100	4435	4435	4435	4435	0
193	20240417	161200	121431100	4435	4435	4435	4435	0
194	20240417	161100	121431100	4435	4435	4435	4435	0
195	20240417	161000	121431100	4435	4435	4435	4435	0
196	20240417	160900	121431100	4435	4435	4435	4435	0
197	20240417	160800	121431100	4435	4435	4435	4435	0
198	20240417	160700	121431100	4435	4435	4435	4435	0
199	20240417	160600	121431100	4435	4435	4435	4435	0
200	20240417	160500	121431100	4435	4435	4435	4435	0
201	20240417	160400	121431100	4435	4435	4435	4435	0
202	20240417	160300	121431100	4435	4435	4435	4435	0
203	20240417	160200	121431100	4435	4435	4435	4435	0
204	20240417	160100	121431100	4435	4435	4435	4435	0
205	20240417	160000	121431100	4435	4435	4435	4435	0
206	20240417	155900	121431100	4435	4435	4435	4435	0
207	20240417	155800	121431100	4435	4435	4435	4435	0
208	20240417	155700	121431100	4435	4435	4435	4435	0
209	20240417	155600	121431100	4435	4435	4435	4435	0
210	20240417	155500	121431100	4435	4435	4435	4435	0
211	20240417	155400	121431100	4435	4435	4435	4435	0
212	20240417	155300	121431100	4435	4435	4435	4435	1492
213	20240417	155200	121431100	4435	4435	4435	4435	0
214	20240417	155100	121431100	4435	4435	4435	4435	0
215	20240417	155000	121431100	4435	4435	4435	4435	0
216	20240417	154900	121431100	4435	4435	4435	4435	0
217	20240417	154800	121431100	4435	4435	4435	4435	0
218	20240417	154700	121431100	4435	4435	4435	4435	0
219	20240417	154600	121431100	4435	4435	4435	4435	0
220	20240417	154500	121431100	4435	4435	4435	4435	0
221	20240417	154400	121431100	4435	4435	4435	4435	0
222	20240417	154300	121431100	4435	4435	4435	4435	0
223	20240417	154200	121431100	4435	4435	4435	4435	0
224	20240417	154100	121431100	4435	4435	4435	4435	0
225	20240417	154000	121431100	4435	4435	4435	4435	0
226	20240417	153900	121431100	4435	4435	4435	4435	0
227	20240417	153800	121431100	4435	4435	4435	4435	0
228	20240417	153700	121431100	4435	4435	4435	4435	0
229	20240417	153600	121431100	4435	4435	4435	4435	0
230	20240417	153500	121431100	4435	4435	4435	4435	0
231	20240417	153400	121431100	4435	4435	4435	4435	0
232	20240417	153300	121431100	4435	4435	4435	4435	0
233	20240417	153200	121431100	4435	4435	4435	4435	0
234	20240417	153100	121431100	4435	4435	4435	4435	0
235	20240417	153000	121431100	4435	4435	4435	4435	1492
236	20240417	152900	114814080	4450	4450	4450	4450	0
237	20240417	152800	114814080	4450	4450	4450	4450	0
238	20240417	152700	114814080	4450	4450	4450	4450	0
239	20240417	152600	114814080	4450	4450	4450	4450	0
240	20240417	152500	114814080	4450	4450	4450	4450	0
241	20240417	152400	114814080	4450	4450	4450	4450	0
242	20240417	152300	114814080	4450	4450	4450	4450	0
243	20240417	152200	114814080	4450	4450	4450	4450	0
244	20240417	152100	114814080	4450	4450	4450	4450	0
245	20240417	152000	114814080	4450	4450	4450	4450	0
246	20240417	151900	114814080	4450	4450	4450	4450	0
247	20240417	151800	114814080	4450	4450	4450	4450	0
248	20240417	151700	114814080	4450	4450	4450	4450	0
249	20240417	151600	114814080	4450	4450	4450	4450	0
250	20240417	151500	114814080	4450	4450	4450	4450	0
251	20240417	151400	114814080	4450	4450	4450	4450	0
252	20240417	151300	114814080	4450	4450	4450	4450	1
253	20240417	151200	114809630	4425	4425	4425	4425	1
254	20240417	151100	114805205	4450	4450	4450	4450	0
255	20240417	151000	114805205	4450	4450	4450	4450	0
256	20240417	150900	114805205	4450	4450	4450	4450	1
257	20240417	150800	114800755	4430	4450	4450	4430	696
258	20240417	150700	111716975	4430	4430	4430	4430	50
259	20240417	150600	111495475	4450	4430	4450	4430	42
260	20240417	150500	111309395	4450	4430	4450	4430	58
261	20240417	150400	111052435	4430	4440	4450	4430	453
262	20240417	150300	109043200	4450	4450	4450	4450	0
263	20240417	150200	109043200	4450	4450	4450	4450	0
264	20240417	150100	109043200	4450	4450	4450	4450	0
265	20240417	150000	109043200	4450	4450	4450	4450	102
266	20240417	145900	108589300	4440	4450	4450	4440	260
267	20240417	145800	107434200	4445	4445	4445	4445	10
268	20240417	145700	107389750	4445	4455	4455	4445	3433
269	20240417	145600	92118240	4465	4465	4465	4465	0
270	20240417	145500	92118240	4465	4465	4465	4465	0
271	20240417	145400	92118240	4465	4455	4465	4455	50
272	20240417	145300	91895480	4455	4455	4455	4455	679
273	20240417	145200	88870535	4475	4475	4475	4475	0
274	20240417	145100	88870535	4475	4475	4475	4475	0
275	20240417	145000	88870535	4475	4475	4475	4475	0
276	20240417	144900	88870535	4475	4475	4475	4475	1
277	20240417	144800	88866060	4455	4455	4455	4455	16
278	20240417	144700	88794780	4480	4480	4480	4480	1
279	20240417	144600	88790300	4455	4455	4455	4455	0
280	20240417	144500	88790300	4455	4455	4455	4455	343
281	20240417	144400	87262235	4460	4470	4470	4460	357
282	20240417	144300	85669815	4485	4485	4485	4485	0
283	20240417	144200	85669815	4485	4485	4485	4485	0
284	20240417	144100	85669815	4485	4485	4485	4485	0
285	20240417	144000	85669815	4485	4485	4485	4485	0
286	20240417	143900	85669815	4485	4485	4485	4485	0
287	20240417	143800	85669815	4485	4485	4485	4485	0
288	20240417	143700	85669815	4485	4485	4485	4485	0
289	20240417	143600	85669815	4485	4485	4485	4485	0
290	20240417	143500	85669815	4485	4485	4485	4485	0
291	20240417	143400	85669815	4485	4485	4485	4485	6
292	20240417	143300	85642905	4485	4485	4485	4485	0
293	20240417	143200	85642905	4485	4485	4485	4485	150
294	20240417	143100	84970155	4485	4485	4485	4485	0
295	20240417	143000	84970155	4485	4485	4485	4485	0
296	20240417	142900	84970155	4485	4460	4485	4460	45
297	20240417	142800	84769100	4460	4460	4460	4460	0
298	20240417	142700	84769100	4460	4460	4460	4460	0
299	20240417	142600	84769100	4460	4470	4470	4460	152
300	20240417	142500	84090930	4480	4480	4480	4480	6
301	20240417	142400	84064050	4485	4485	4485	4485	0
302	20240417	142300	84064050	4485	4485	4485	4485	0
303	20240417	142200	84064050	4485	4485	4485	4485	0
304	20240417	142100	84064050	4485	4485	4485	4485	0
305	20240417	142000	84064050	4485	4485	4485	4485	0
306	20240417	141900	84064050	4485	4485	4485	4485	0
307	20240417	141800	84064050	4485	4485	4485	4485	5
308	20240417	141700	84041625	4485	4485	4485	4485	11
309	20240417	141600	83992290	4490	4490	4490	4490	0
310	20240417	141500	83992290	4490	4490	4490	4490	0
311	20240417	141400	83992290	4490	4490	4490	4490	0
312	20240417	141300	83992290	4490	4490	4490	4490	0
313	20240417	141200	83992290	4490	4490	4490	4490	0
314	20240417	141100	83992290	4490	4490	4490	4490	0
315	20240417	141000	83992290	4490	4490	4490	4490	0
316	20240417	140900	83992290	4490	4490	4490	4490	30
317	20240417	140800	83857590	4490	4490	4490	4490	0
318	20240417	140700	83857590	4490	4460	4490	4460	8
319	20240417	140600	83821880	4490	4470	4490	4470	947
320	20240417	140500	79584565	4460	4460	4460	4460	223
321	20240417	140400	78589985	4470	4470	4470	4470	0
322	20240417	140300	78589985	4470	4470	4470	4470	0
323	20240417	140200	78589985	4470	4470	4470	4470	0
324	20240417	140100	78589985	4470	4470	4470	4470	0
325	20240417	140000	78589985	4470	4470	4470	4470	0
326	20240417	135900	78589985	4470	4470	4470	4470	0
327	20240417	135800	78589985	4470	4470	4470	4470	0
328	20240417	135700	78589985	4470	4470	4470	4470	1
329	20240417	135600	78585515	4455	4460	4460	4455	100
330	20240417	135500	78140000	4470	4470	4470	4470	0
331	20240417	135400	78140000	4470	4470	4470	4470	0
332	20240417	135300	78140000	4470	4470	4470	4470	0
333	20240417	135200	78140000	4470	4470	4470	4470	0
334	20240417	135100	78140000	4470	4470	4470	4470	0
335	20240417	135000	78140000	4470	4470	4470	4470	1
336	20240417	134900	78135530	4455	4455	4455	4455	0
337	20240417	134800	78135530	4455	4460	4460	4455	91
338	20240417	134700	77730120	4460	4460	4460	4460	5
339	20240417	134600	77707820	4470	4470	4470	4470	7
340	20240417	134500	77676530	4470	4470	4470	4470	0
341	20240417	134400	77676530	4470	4470	4470	4470	0
342	20240417	134300	77676530	4470	4470	4470	4470	0
343	20240417	134200	77676530	4470	4470	4470	4470	0
344	20240417	134100	77676530	4470	4470	4470	4470	0
345	20240417	134000	77676530	4470	4470	4470	4470	0
346	20240417	133900	77676530	4470	4470	4470	4470	0
347	20240417	133800	77676530	4470	4470	4470	4470	0
348	20240417	133700	77676530	4470	4470	4470	4470	0
349	20240417	133600	77676530	4470	4470	4470	4470	0
350	20240417	133500	77676530	4470	4470	4470	4470	0
351	20240417	133400	77676530	4470	4470	4470	4470	0
352	20240417	133300	77676530	4470	4470	4470	4470	0
353	20240417	133200	77676530	4470	4470	4470	4470	0
354	20240417	133100	77676530	4470	4460	4470	4455	2201
355	20240417	133000	67863560	4470	4470	4470	4470	0
356	20240417	132900	67863560	4470	4470	4470	4470	1
357	20240417	132800	67859090	4460	4460	4460	4460	0
358	20240417	132700	67859090	4460	4460	4460	4460	0
359	20240417	132600	67859090	4460	4460	4460	4460	100
360	20240417	132500	67413090	4470	4470	4470	4470	0
361	20240417	132400	67413090	4470	4470	4470	4470	0
362	20240417	132300	67413090	4470	4470	4470	4470	0
363	20240417	132200	67413090	4470	4470	4470	4470	0
364	20240417	132100	67413090	4470	4470	4470	4470	0
365	20240417	132000	67413090	4470	4470	4470	4470	0
366	20240417	131900	67413090	4470	4470	4470	4470	0
367	20240417	131800	67413090	4470	4470	4470	4470	0
368	20240417	131700	67413090	4470	4470	4470	4470	0
369	20240417	131600	67413090	4470	4470	4470	4470	0
370	20240417	131500	67413090	4470	4470	4470	4470	0
371	20240417	131400	67413090	4470	4465	4470	4465	3
372	20240417	131300	67399690	4465	4465	4465	4465	100
373	20240417	131200	66953190	4465	4465	4465	4465	269
374	20240417	131100	65752105	4470	4470	4470	4470	0
375	20240417	131000	65752105	4470	4470	4470	4470	2
376	20240417	130900	65743165	4470	4470	4470	4470	0
377	20240417	130800	65743165	4470	4470	4470	4470	0
378	20240417	130700	65743165	4470	4470	4470	4470	0
379	20240417	130600	65743165	4470	4470	4470	4470	0
380	20240417	130500	65743165	4470	4470	4470	4470	0
381	20240417	130400	65743165	4470	4470	4470	4470	8
382	20240417	130300	65707405	4470	4470	4470	4470	0
383	20240417	130200	65707405	4470	4470	4470	4470	0
384	20240417	130100	65707405	4470	4470	4470	4470	1
385	20240417	130000	65702935	4465	4465	4465	4465	0
386	20240417	125900	65702935	4465	4465	4465	4465	0
387	20240417	125800	65702935	4465	4465	4465	4465	0
388	20240417	125700	65702935	4465	4465	4465	4465	195
389	20240417	125600	64832260	4470	4470	4470	4470	0
390	20240417	125500	64832260	4470	4470	4470	4470	0
391	20240417	125400	64832260	4470	4470	4470	4470	0
392	20240417	125300	64832260	4470	4470	4470	4470	5
393	20240417	125200	64809910	4470	4470	4470	4470	0
394	20240417	125100	64809910	4470	4470	4470	4470	0
395	20240417	125000	64809910	4470	4470	4470	4470	0
396	20240417	124900	64809910	4470	4470	4470	4470	0
397	20240417	124800	64809910	4470	4470	4470	4470	0
398	20240417	124700	64809910	4470	4470	4470	4470	0
399	20240417	124600	64809910	4470	4470	4470	4470	0
400	20240417	124500	64809910	4470	4470	4470	4470	0
401	20240417	124400	64809910	4470	4470	4470	4470	0
402	20240417	124300	64809910	4470	4470	4470	4470	0
403	20240417	124200	64809910	4470	4470	4470	4470	0
404	20240417	124100	64809910	4470	4470	4470	4470	1
405	20240417	124000	64805440	4480	4480	4480	4480	0
406	20240417	123900	64805440	4480	4465	4480	4465	2
407	20240417	123800	64796495	4480	4480	4480	4480	0
408	20240417	123700	64796495	4480	4480	4480	4480	0
409	20240417	123600	64796495	4480	4480	4480	4480	0
410	20240417	123500	64796495	4480	4480	4480	4480	0
411	20240417	123400	64796495	4480	4480	4480	4480	0
412	20240417	123300	64796495	4480	4480	4480	4480	0
413	20240417	123200	64796495	4480	4480	4480	4480	0
414	20240417	123100	64796495	4480	4480	4480	4480	0
415	20240417	123000	64796495	4480	4480	4480	4480	0
416	20240417	122900	64796495	4480	4480	4480	4480	0
417	20240417	122800	64796495	4480	4480	4480	4480	0
418	20240417	122700	64796495	4480	4480	4480	4480	0
419	20240417	122600	64796495	4480	4480	4480	4480	0
420	20240417	122500	64796495	4480	4480	4480	4480	0
421	20240417	122400	64796495	4480	4480	4480	4480	0
422	20240417	122300	64796495	4480	4480	4480	4480	0
423	20240417	122200	64796495	4480	4480	4480	4480	0
424	20240417	122100	64796495	4480	4480	4480	4480	0
425	20240417	122000	64796495	4480	4480	4480	4480	0
426	20240417	121900	64796495	4480	4480	4480	4480	7
427	20240417	121800	64765135	4480	4480	4480	4480	0
428	20240417	121700	64765135	4480	4480	4480	4480	0
429	20240417	121600	64765135	4480	4465	4480	4465	3
430	20240417	121500	64751725	4480	4480	4480	4480	0
431	20240417	121400	64751725	4480	4480	4480	4480	110
432	20240417	121300	64258925	4480	4480	4480	4480	0
433	20240417	121200	64258925	4480	4480	4480	4480	0
434	20240417	121100	64258925	4480	4480	4480	4480	0
435	20240417	121000	64258925	4480	4480	4480	4480	0
436	20240417	120900	64258925	4480	4480	4480	4480	0
437	20240417	120800	64258925	4480	4480	4480	4480	0
438	20240417	120700	64258925	4480	4480	4480	4480	0
439	20240417	120600	64258925	4480	4480	4480	4480	0
440	20240417	120500	64258925	4480	4480	4480	4480	0
441	20240417	120400	64258925	4480	4480	4480	4480	0
442	20240417	120300	64258925	4480	4480	4480	4480	0
443	20240417	120200	64258925	4480	4480	4480	4480	0
444	20240417	120100	64258925	4480	4480	4480	4480	6
445	20240417	120000	64232045	4480	4480	4480	4480	0
446	20240417	115900	64232045	4480	4480	4480	4480	1
447	20240417	115800	64227565	4460	4460	4460	4460	0
448	20240417	115700	64227565	4460	4460	4460	4460	11
449	20240417	115600	64178505	4460	4460	4460	4460	100
450	20240417	115500	63732505	4470	4470	4470	4470	0
451	20240417	115400	63732505	4470	4470	4470	4470	0
452	20240417	115300	63732505	4470	4470	4470	4470	0
453	20240417	115200	63732505	4470	4470	4470	4470	0
454	20240417	115100	63732505	4470	4470	4470	4470	965
455	20240417	115000	59418955	4480	4480	4480	4480	0
456	20240417	114900	59418955	4480	4480	4480	4480	0
457	20240417	114800	59418955	4480	4480	4480	4480	1
458	20240417	114700	59414475	4470	4470	4470	4470	0
459	20240417	114600	59414475	4470	4470	4470	4470	0
460	20240417	114500	59414475	4470	4470	4470	4470	0
461	20240417	114400	59414475	4470	4470	4470	4470	447
462	20240417	114300	57416385	4480	4480	4480	4480	0
463	20240417	114200	57416385	4480	4480	4480	4480	0
464	20240417	114100	57416385	4480	4480	4480	4480	0
465	20240417	114000	57416385	4480	4480	4480	4480	0
466	20240417	113900	57416385	4480	4480	4480	4480	0
467	20240417	113800	57416385	4480	4480	4480	4480	0
468	20240417	113700	57416385	4480	4480	4480	4480	0
469	20240417	113600	57416385	4480	4480	4480	4480	0
470	20240417	113500	57416385	4480	4480	4480	4480	20
471	20240417	113400	57326785	4480	4480	4480	4480	0
472	20240417	113300	57326785	4480	4480	4480	4480	0
473	20240417	113200	57326785	4480	4480	4480	4480	1
474	20240417	113100	57322305	4455	4455	4455	4455	0
475	20240417	113000	57322305	4455	4455	4455	4455	392
476	20240417	112900	55575945	4460	4460	4460	4460	515
477	20240417	112800	53279045	4470	4470	4470	4465	197
478	20240417	112700	52399400	4500	4500	4500	4500	0
479	20240417	112600	52399400	4500	4500	4500	4500	0
480	20240417	112500	52399400	4500	4500	4500	4500	0
481	20240417	112400	52399400	4500	4500	4500	4500	0
482	20240417	112300	52399400	4500	4500	4500	4500	0
483	20240417	112200	52399400	4500	4500	4500	4500	0
484	20240417	112100	52399400	4500	4500	4500	4500	0
485	20240417	112000	52399400	4500	4500	4500	4500	0
486	20240417	111900	52399400	4500	4500	4500	4500	0
487	20240417	111800	52399400	4500	4500	4500	4500	0
488	20240417	111700	52399400	4500	4500	4500	4500	0
489	20240417	111600	52399400	4500	4500	4500	4500	2
490	20240417	111500	52390400	4500	4500	4500	4500	0
491	20240417	111400	52390400	4500	4500	4500	4500	0
492	20240417	111300	52390400	4500	4500	4500	4500	0
493	20240417	111200	52390400	4500	4500	4500	4500	0
494	20240417	111100	52390400	4500	4500	4500	4500	0
495	20240417	111000	52390400	4500	4500	4500	4500	0
496	20240417	110900	52390400	4500	4500	4500	4500	0
497	20240417	110800	52390400	4500	4500	4500	4500	0
498	20240417	110700	52390400	4500	4500	4500	4500	5
499	20240417	110600	52367900	4505	4505	4505	4505	0
500	20240417	110500	52367900	4505	4505	4505	4505	0
501	20240417	110400	52367900	4505	4505	4505	4505	0
502	20240417	110300	52367900	4505	4505	4505	4505	0
503	20240417	110200	52367900	4505	4505	4505	4505	0
504	20240417	110100	52367900	4505	4505	4505	4505	0
505	20240417	110000	52367900	4505	4505	4505	4505	0
506	20240417	105900	52367900	4505	4505	4505	4505	1
507	20240417	105800	52363395	4490	4490	4490	4490	0
508	20240417	105700	52363395	4490	4485	4490	4485	480
509	20240417	105600	50208420	4490	4490	4490	4490	0
510	20240417	105500	50208420	4490	4490	4490	4490	0
511	20240417	105400	50208420	4490	4490	4490	4490	0
512	20240417	105300	50208420	4490	4490	4490	4490	2
513	20240417	105200	50199440	4490	4490	4490	4490	0
514	20240417	105100	50199440	4490	4490	4490	4490	0
515	20240417	105000	50199440	4490	4490	4490	4490	0
516	20240417	104900	50199440	4490	4465	4490	4465	2
517	20240417	104800	50190485	4480	4480	4480	4480	0
518	20240417	104700	50190485	4480	4480	4480	4480	41
519	20240417	104600	50006805	4485	4485	4485	4485	1
520	20240417	104500	50002320	4490	4490	4490	4490	0
521	20240417	104400	50002320	4490	4490	4490	4490	0
522	20240417	104300	50002320	4490	4490	4490	4490	100
523	20240417	104200	49553320	4500	4500	4500	4500	0
524	20240417	104100	49553320	4500	4500	4500	4500	0
525	20240417	104000	49553320	4500	4500	4500	4500	0
526	20240417	103900	49553320	4500	4500	4500	4500	54
527	20240417	103800	49310320	4505	4505	4505	4505	0
528	20240417	103700	49310320	4505	4505	4505	4505	0
529	20240417	103600	49310320	4505	4505	4505	4505	0
530	20240417	103500	49310320	4505	4505	4505	4505	0
531	20240417	103400	49310320	4505	4505	4505	4505	0
532	20240417	103300	49310320	4505	4505	4505	4505	48
533	20240417	103200	49094080	4480	4480	4480	4480	9
534	20240417	103100	49053760	4480	4480	4480	4480	0
535	20240417	103000	49053760	4480	4480	4480	4480	0
536	20240417	102900	49053760	4480	4480	4480	4480	1
537	20240417	102800	49049280	4470	4465	4470	4465	1343
538	20240417	102700	43046285	4465	4465	4465	4465	7
539	20240417	102600	43015030	4465	4465	4465	4465	0
540	20240417	102500	43015030	4465	4465	4465	4465	0
541	20240417	102400	43015030	4465	4465	4465	4465	65
542	20240417	102300	42724805	4460	4460	4460	4460	0
543	20240417	102200	42724805	4460	4460	4460	4460	80
544	20240417	102100	42368005	4460	4460	4460	4460	0
545	20240417	102000	42368005	4460	4460	4460	4460	20
546	20240417	101900	42278805	4460	4460	4460	4460	0
547	20240417	101800	42278805	4460	4460	4460	4460	423
548	20240417	101700	40392225	4465	4460	4465	4460	128
549	20240417	101600	39821340	4460	4460	4460	4460	111
550	20240417	101500	39326280	4465	4465	4465	4465	2
551	20240417	101400	39317350	4465	4465	4465	4465	367
552	20240417	101300	37678695	4465	4465	4465	4465	82
553	20240417	101200	37312565	4465	4475	4475	4465	120
554	20240417	101100	36776235	4480	4480	4480	4480	0
555	20240417	101000	36776235	4480	4480	4480	4480	1
556	20240417	100900	36771755	4480	4480	4480	4480	111
557	20240417	100800	36274475	4500	4495	4500	4495	2000
558	20240417	100700	27275125	4500	4500	4500	4500	85
559	20240417	100600	26892625	4500	4485	4500	4485	101
560	20240417	100500	26439625	4505	4500	4505	4500	775
561	20240417	100400	22951255	4485	4485	4485	4485	100
562	20240417	100300	22502755	4500	4485	4500	4485	113
563	20240417	100200	21995935	4500	4500	4500	4500	100
564	20240417	100100	21545935	4500	4500	4500	4500	204
565	20240417	100000	20627935	4495	4480	4495	4480	49
566	20240417	095900	20408165	4480	4475	4480	4475	70
567	20240417	095800	20094910	4475	4475	4475	4475	1
568	20240417	095700	20090435	4475	4465	4475	4465	2
569	20240417	095600	20081495	4475	4475	4475	4475	1
570	20240417	095500	20077020	4460	4460	4460	4460	0
571	20240417	095400	20077020	4460	4465	4465	4460	139
572	20240417	095300	19457055	4460	4460	4460	4460	0
573	20240417	095200	19457055	4460	4460	4460	4460	0
574	20240417	095100	19457055	4460	4460	4460	4460	0
575	20240417	095000	19457055	4460	4460	4460	4460	0
576	20240417	094900	19457055	4460	4460	4460	4460	0
577	20240417	094800	19457055	4460	4460	4460	4460	0
578	20240417	094700	19457055	4460	4460	4460	4460	0
579	20240417	094600	19457055	4460	4460	4460	4460	0
580	20240417	094500	19457055	4460	4460	4460	4460	0
581	20240417	094400	19457055	4460	4460	4460	4460	0
582	20240417	094300	19457055	4460	4460	4460	4460	0
583	20240417	094200	19457055	4460	4460	4460	4460	0
584	20240417	094100	19457055	4460	4460	4460	4460	0
585	20240417	094000	19457055	4460	4470	4470	4460	189
586	20240417	093900	18613915	4465	4465	4465	4465	189
587	20240417	093800	17770030	4465	4465	4465	4465	1
588	20240417	093700	17765565	4465	4465	4465	4465	5
589	20240417	093600	17743240	4465	4465	4465	4465	1
590	20240417	093500	17738775	4465	4465	4465	4465	22
591	20240417	093400	17640545	4465	4465	4465	4465	46
592	20240417	093300	17435155	4465	4465	4465	4465	38
593	20240417	093200	17265485	4465	4465	4465	4465	0
594	20240417	093100	17265485	4465	4465	4465	4465	0
595	20240417	093000	17265485	4465	4465	4465	4465	0
596	20240417	092900	17265485	4465	4460	4465	4460	36
597	20240417	092800	17104875	4460	4460	4460	4460	100
598	20240417	092700	16658875	4460	4460	4460	4460	0
599	20240417	092600	16658875	4460	4450	4460	4445	55
600	20240417	092500	16414120	4440	4440	4440	4440	0
601	20240417	092400	16414120	4440	4440	4440	4440	1
602	20240417	092300	16409680	4440	4440	4440	4440	1
603	20240417	092200	16405240	4445	4445	4445	4440	1309
604	20240417	092100	10591965	4445	4445	4445	4445	0
605	20240417	092000	10591965	4445	4460	4460	4445	71
606	20240417	091900	10276070	4465	4465	4465	4465	0
607	20240417	091800	10276070	4465	4465	4465	4465	0
608	20240417	091700	10276070	4465	4465	4465	4465	0
609	20240417	091600	10276070	4465	4465	4465	4465	3
610	20240417	091500	10262675	4465	4465	4465	4465	50
611	20240417	091400	10039425	4465	4465	4465	4465	0
612	20240417	091300	10039425	4465	4465	4465	4465	0
613	20240417	091200	10039425	4465	4465	4465	4465	0
614	20240417	091100	10039425	4465	4465	4465	4465	0
615	20240417	091000	10039425	4465	4460	4465	4460	71
616	20240417	090900	9722760	4460	4460	4460	4460	0
617	20240417	090800	9722760	4460	4460	4460	4460	248
618	20240417	090700	8616680	4460	4460	4460	4460	0
619	20240417	090600	8616680	4460	4460	4460	4460	0
620	20240417	090500	8616680	4460	4460	4460	4460	1
621	20240417	090400	8612220	4450	4450	4450	4450	670
622	20240417	090300	5630720	4450	4450	4450	4450	220
623	20240417	090200	4651720	4450	4450	4450	4450	21
624	20240417	090100	4558270	4460	4460	4460	4460	21
625	20240417	090000	4464610	4450	4405	4450	4405	1012