KissMeData/190650/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	201200	28885460	5200	5200	5200	5200	421
3	20240417	201100	28885460	5200	5200	5200	5200	0
4	20240417	201000	28885460	5200	5200	5200	5200	0
5	20240417	200900	28885460	5200	5200	5200	5200	0
6	20240417	200800	28885460	5200	5200	5200	5200	0
7	20240417	200700	28885460	5200	5200	5200	5200	0
8	20240417	200600	28885460	5200	5200	5200	5200	0
9	20240417	200500	28885460	5200	5200	5200	5200	0
10	20240417	200400	28885460	5200	5200	5200	5200	0
11	20240417	200300	28885460	5200	5200	5200	5200	0
12	20240417	200200	28885460	5200	5200	5200	5200	0
13	20240417	200100	28885460	5200	5200	5200	5200	0
14	20240417	200000	28885460	5200	5200	5200	5200	0
15	20240417	195900	28885460	5200	5200	5200	5200	0
16	20240417	195800	28885460	5200	5200	5200	5200	0
17	20240417	195700	28885460	5200	5200	5200	5200	0
18	20240417	195600	28885460	5200	5200	5200	5200	0
19	20240417	195500	28885460	5200	5200	5200	5200	0
20	20240417	195400	28885460	5200	5200	5200	5200	0
21	20240417	195300	28885460	5200	5200	5200	5200	0
22	20240417	195200	28885460	5200	5200	5200	5200	0
23	20240417	195100	28885460	5200	5200	5200	5200	0
24	20240417	195000	28885460	5200	5200	5200	5200	0
25	20240417	194900	28885460	5200	5200	5200	5200	0
26	20240417	194800	28885460	5200	5200	5200	5200	0
27	20240417	194700	28885460	5200	5200	5200	5200	0
28	20240417	194600	28885460	5200	5200	5200	5200	0
29	20240417	194500	28885460	5200	5200	5200	5200	0
30	20240417	194400	28885460	5200	5200	5200	5200	0
31	20240417	194300	28885460	5200	5200	5200	5200	0
32	20240417	194200	28885460	5200	5200	5200	5200	421
33	20240417	194100	28885460	5200	5200	5200	5200	0
34	20240417	194000	28885460	5200	5200	5200	5200	0
35	20240417	193900	28885460	5200	5200	5200	5200	0
36	20240417	193800	28885460	5200	5200	5200	5200	0
37	20240417	193700	28885460	5200	5200	5200	5200	0
38	20240417	193600	28885460	5200	5200	5200	5200	0
39	20240417	193500	28885460	5200	5200	5200	5200	0
40	20240417	193400	28885460	5200	5200	5200	5200	0
41	20240417	193300	28885460	5200	5200	5200	5200	0
42	20240417	193200	28885460	5200	5200	5200	5200	0
43	20240417	193100	28885460	5200	5200	5200	5200	0
44	20240417	193000	28885460	5200	5200	5200	5200	0
45	20240417	192900	28885460	5200	5200	5200	5200	0
46	20240417	192800	28885460	5200	5200	5200	5200	0
47	20240417	192700	28885460	5200	5200	5200	5200	0
48	20240417	192600	28885460	5200	5200	5200	5200	0
49	20240417	192500	28885460	5200	5200	5200	5200	0
50	20240417	192400	28885460	5200	5200	5200	5200	0
51	20240417	192300	28885460	5200	5200	5200	5200	0
52	20240417	192200	28885460	5200	5200	5200	5200	0
53	20240417	192100	28885460	5200	5200	5200	5200	0
54	20240417	192000	28885460	5200	5200	5200	5200	0
55	20240417	191900	28885460	5200	5200	5200	5200	0
56	20240417	191800	28885460	5200	5200	5200	5200	0
57	20240417	191700	28885460	5200	5200	5200	5200	0
58	20240417	191600	28885460	5200	5200	5200	5200	0
59	20240417	191500	28885460	5200	5200	5200	5200	0
60	20240417	191400	28885460	5200	5200	5200	5200	0
61	20240417	191300	28885460	5200	5200	5200	5200	0
62	20240417	191200	28885460	5200	5200	5200	5200	421
63	20240417	191100	28885460	5200	5200	5200	5200	0
64	20240417	191000	28885460	5200	5200	5200	5200	0
65	20240417	190900	28885460	5200	5200	5200	5200	0
66	20240417	190800	28885460	5200	5200	5200	5200	0
67	20240417	190700	28885460	5200	5200	5200	5200	0
68	20240417	190600	28885460	5200	5200	5200	5200	0
69	20240417	190500	28885460	5200	5200	5200	5200	0
70	20240417	190400	28885460	5200	5200	5200	5200	0
71	20240417	190300	28885460	5200	5200	5200	5200	0
72	20240417	190200	28885460	5200	5200	5200	5200	0
73	20240417	190100	28885460	5200	5200	5200	5200	0
74	20240417	190000	28885460	5200	5200	5200	5200	0
75	20240417	185900	28885460	5200	5200	5200	5200	0
76	20240417	185800	28885460	5200	5200	5200	5200	0
77	20240417	185700	28885460	5200	5200	5200	5200	0
78	20240417	185600	28885460	5200	5200	5200	5200	0
79	20240417	185500	28885460	5200	5200	5200	5200	0
80	20240417	185400	28885460	5200	5200	5200	5200	0
81	20240417	185300	28885460	5200	5200	5200	5200	0
82	20240417	185200	28885460	5200	5200	5200	5200	0
83	20240417	185100	28885460	5200	5200	5200	5200	0
84	20240417	185000	28885460	5200	5200	5200	5200	0
85	20240417	184900	28885460	5200	5200	5200	5200	0
86	20240417	184800	28885460	5200	5200	5200	5200	0
87	20240417	184700	28885460	5200	5200	5200	5200	0
88	20240417	184600	28885460	5200	5200	5200	5200	0
89	20240417	184500	28885460	5200	5200	5200	5200	0
90	20240417	184400	28885460	5200	5200	5200	5200	0
91	20240417	184300	28885460	5200	5200	5200	5200	0
92	20240417	184200	28885460	5200	5200	5200	5200	421
93	20240417	184100	28885460	5200	5200	5200	5200	0
94	20240417	184000	28885460	5200	5200	5200	5200	0
95	20240417	183900	28885460	5200	5200	5200	5200	0
96	20240417	183800	28885460	5200	5200	5200	5200	0
97	20240417	183700	28885460	5200	5200	5200	5200	0
98	20240417	183600	28885460	5200	5200	5200	5200	0
99	20240417	183500	28885460	5200	5200	5200	5200	0
100	20240417	183400	28885460	5200	5200	5200	5200	0
101	20240417	183300	28885460	5200	5200	5200	5200	0
102	20240417	183200	28885460	5200	5200	5200	5200	0
103	20240417	183100	28885460	5200	5200	5200	5200	0
104	20240417	183000	28885460	5200	5200	5200	5200	0
105	20240417	182900	28885460	5200	5200	5200	5200	0
106	20240417	182800	28885460	5200	5200	5200	5200	0
107	20240417	182700	28885460	5200	5200	5200	5200	0
108	20240417	182600	28885460	5200	5200	5200	5200	0
109	20240417	182500	28885460	5200	5200	5200	5200	0
110	20240417	182400	28885460	5200	5200	5200	5200	0
111	20240417	182300	28885460	5200	5200	5200	5200	0
112	20240417	182200	28885460	5200	5200	5200	5200	0
113	20240417	182100	28885460	5200	5200	5200	5200	0
114	20240417	182000	28885460	5200	5200	5200	5200	0
115	20240417	181900	28885460	5200	5200	5200	5200	0
116	20240417	181800	28885460	5200	5200	5200	5200	0
117	20240417	181700	28885460	5200	5200	5200	5200	0
118	20240417	181600	28885460	5200	5200	5200	5200	0
119	20240417	181500	28885460	5200	5200	5200	5200	0
120	20240417	181400	28885460	5200	5200	5200	5200	0
121	20240417	181300	28885460	5200	5200	5200	5200	0
122	20240417	181200	28885460	5200	5200	5200	5200	421
123	20240417	181100	28885460	5200	5200	5200	5200	0
124	20240417	181000	28885460	5200	5200	5200	5200	0
125	20240417	180900	28885460	5200	5200	5200	5200	0
126	20240417	180800	28885460	5200	5200	5200	5200	0
127	20240417	180700	28885460	5200	5200	5200	5200	0
128	20240417	180600	28885460	5200	5200	5200	5200	0
129	20240417	180500	28885460	5200	5200	5200	5200	0
130	20240417	180400	28885460	5200	5200	5200	5200	0
131	20240417	180300	28885460	5200	5200	5200	5200	0
132	20240417	180200	28885460	5200	5200	5200	5200	0
133	20240417	180100	28885460	5200	5200	5200	5200	0
134	20240417	180000	28885460	5200	5200	5200	5200	0
135	20240417	175900	28885460	5200	5200	5200	5200	0
136	20240417	175800	28885460	5200	5200	5200	5200	0
137	20240417	175700	28885460	5200	5200	5200	5200	0
138	20240417	175600	28885460	5200	5200	5200	5200	0
139	20240417	175500	28885460	5200	5200	5200	5200	0
140	20240417	175400	28885460	5200	5200	5200	5200	0
141	20240417	175300	28885460	5200	5200	5200	5200	0
142	20240417	175200	28885460	5200	5200	5200	5200	0
143	20240417	175100	28885460	5200	5200	5200	5200	0
144	20240417	175000	28885460	5200	5200	5200	5200	0
145	20240417	174900	28885460	5200	5200	5200	5200	0
146	20240417	174800	28885460	5200	5200	5200	5200	0
147	20240417	174700	28885460	5200	5200	5200	5200	0
148	20240417	174600	28885460	5200	5200	5200	5200	0
149	20240417	174500	28885460	5200	5200	5200	5200	0
150	20240417	174400	28885460	5200	5200	5200	5200	0
151	20240417	174300	28885460	5200	5200	5200	5200	0
152	20240417	174200	28885460	5200	5200	5200	5200	421
153	20240417	174100	28885460	5200	5200	5200	5200	0
154	20240417	174000	28885460	5200	5200	5200	5200	0
155	20240417	173900	28885460	5200	5200	5200	5200	0
156	20240417	173800	28885460	5200	5200	5200	5200	0
157	20240417	173700	28885460	5200	5200	5200	5200	0
158	20240417	173600	28885460	5200	5200	5200	5200	0
159	20240417	173500	28885460	5200	5200	5200	5200	0
160	20240417	173400	28885460	5200	5200	5200	5200	0
161	20240417	173300	28885460	5200	5200	5200	5200	0
162	20240417	173200	28885460	5200	5200	5200	5200	0
163	20240417	173100	28885460	5200	5200	5200	5200	0
164	20240417	173000	28885460	5200	5200	5200	5200	0
165	20240417	172900	28885460	5200	5200	5200	5200	0
166	20240417	172800	28885460	5200	5200	5200	5200	0
167	20240417	172700	28885460	5200	5200	5200	5200	0
168	20240417	172600	28885460	5200	5200	5200	5200	0
169	20240417	172500	28885460	5200	5200	5200	5200	0
170	20240417	172400	28885460	5200	5200	5200	5200	0
171	20240417	172300	28885460	5200	5200	5200	5200	0
172	20240417	172200	28885460	5200	5200	5200	5200	0
173	20240417	172100	28885460	5200	5200	5200	5200	0
174	20240417	172000	28885460	5200	5200	5200	5200	0
175	20240417	171900	28885460	5200	5200	5200	5200	0
176	20240417	171800	28885460	5200	5200	5200	5200	0
177	20240417	171700	28885460	5200	5200	5200	5200	0
178	20240417	171600	28885460	5200	5200	5200	5200	0
179	20240417	171500	28885460	5200	5200	5200	5200	0
180	20240417	171400	28885460	5200	5200	5200	5200	0
181	20240417	171300	28885460	5200	5200	5200	5200	0
182	20240417	171200	28885460	5200	5200	5200	5200	421
183	20240417	171100	28885460	5200	5200	5200	5200	0
184	20240417	171000	28885460	5200	5200	5200	5200	0
185	20240417	170900	28885460	5200	5200	5200	5200	0
186	20240417	170800	28885460	5200	5200	5200	5200	0
187	20240417	170700	28885460	5200	5200	5200	5200	0
188	20240417	170600	28885460	5200	5200	5200	5200	0
189	20240417	170500	28885460	5200	5200	5200	5200	0
190	20240417	170400	28885460	5200	5200	5200	5200	0
191	20240417	170300	28885460	5200	5200	5200	5200	0
192	20240417	170200	28885460	5200	5200	5200	5200	0
193	20240417	170100	28885460	5200	5200	5200	5200	0
194	20240417	170000	28885460	5200	5200	5200	5200	0
195	20240417	165900	28885460	5200	5200	5200	5200	0
196	20240417	165800	28885460	5200	5200	5200	5200	0
197	20240417	165700	28885460	5200	5200	5200	5200	0
198	20240417	165600	28885460	5200	5200	5200	5200	0
199	20240417	165500	28885460	5200	5200	5200	5200	0
200	20240417	165400	28885460	5200	5200	5200	5200	0
201	20240417	165300	28885460	5200	5200	5200	5200	0
202	20240417	165200	28885460	5200	5200	5200	5200	0
203	20240417	165100	28885460	5200	5200	5200	5200	0
204	20240417	165000	28885460	5200	5200	5200	5200	0
205	20240417	164900	28885460	5200	5200	5200	5200	0
206	20240417	164800	28885460	5200	5200	5200	5200	0
207	20240417	164700	28885460	5200	5200	5200	5200	0
208	20240417	164600	28885460	5200	5200	5200	5200	0
209	20240417	164500	28885460	5200	5200	5200	5200	0
210	20240417	164400	28885460	5200	5200	5200	5200	0
211	20240417	164300	28885460	5200	5200	5200	5200	0
212	20240417	164200	28885460	5200	5200	5200	5200	421
213	20240417	164100	28885460	5200	5200	5200	5200	0
214	20240417	164000	28885460	5200	5200	5200	5200	0
215	20240417	163900	28885460	5200	5200	5200	5200	0
216	20240417	163800	28885460	5200	5200	5200	5200	0
217	20240417	163700	28885460	5200	5200	5200	5200	0
218	20240417	163600	28885460	5200	5200	5200	5200	0
219	20240417	163500	28885460	5200	5200	5200	5200	0
220	20240417	163400	28885460	5200	5200	5200	5200	0
221	20240417	163300	28885460	5200	5200	5200	5200	0
222	20240417	163200	28885460	5200	5200	5200	5200	0
223	20240417	163100	28885460	5200	5200	5200	5200	0
224	20240417	163000	28885460	5200	5200	5200	5200	0
225	20240417	162900	28885460	5200	5200	5200	5200	0
226	20240417	162800	28885460	5200	5200	5200	5200	0
227	20240417	162700	28885460	5200	5200	5200	5200	0
228	20240417	162600	28885460	5200	5200	5200	5200	0
229	20240417	162500	28885460	5200	5200	5200	5200	0
230	20240417	162400	28885460	5200	5200	5200	5200	0
231	20240417	162300	28885460	5200	5200	5200	5200	0
232	20240417	162200	28885460	5200	5200	5200	5200	0
233	20240417	162100	28885460	5200	5200	5200	5200	0
234	20240417	162000	28885460	5200	5200	5200	5200	0
235	20240417	161900	28885460	5200	5200	5200	5200	0
236	20240417	161800	28885460	5200	5200	5200	5200	0
237	20240417	161700	28885460	5200	5200	5200	5200	0
238	20240417	161600	28885460	5200	5200	5200	5200	0
239	20240417	161500	28885460	5200	5200	5200	5200	0
240	20240417	161400	28885460	5200	5200	5200	5200	0
241	20240417	161300	28885460	5200	5200	5200	5200	0
242	20240417	161200	28885460	5200	5200	5200	5200	421
243	20240417	161100	28885460	5200	5200	5200	5200	0
244	20240417	161000	28885460	5200	5200	5200	5200	0
245	20240417	160900	28885460	5200	5200	5200	5200	0
246	20240417	160800	28885460	5200	5200	5200	5200	0
247	20240417	160700	28885460	5200	5200	5200	5200	0
248	20240417	160600	28885460	5200	5200	5200	5200	0
249	20240417	160500	28885460	5200	5200	5200	5200	0
250	20240417	160400	28885460	5200	5200	5200	5200	0
251	20240417	160300	28885460	5200	5200	5200	5200	0
252	20240417	160200	28885460	5200	5200	5200	5200	0
253	20240417	160100	28885460	5200	5200	5200	5200	0
254	20240417	160000	28885460	5200	5200	5200	5200	0
255	20240417	155900	28885460	5200	5200	5200	5200	0
256	20240417	155800	28885460	5200	5200	5200	5200	0
257	20240417	155700	28885460	5200	5200	5200	5200	0
258	20240417	155600	28885460	5200	5200	5200	5200	0
259	20240417	155500	28885460	5200	5200	5200	5200	0
260	20240417	155400	28885460	5200	5200	5200	5200	0
261	20240417	155300	28885460	5200	5200	5200	5200	0
262	20240417	155200	28885460	5200	5200	5200	5200	0
263	20240417	155100	28885460	5200	5200	5200	5200	0
264	20240417	155000	28885460	5200	5200	5200	5200	0
265	20240417	154900	28885460	5200	5200	5200	5200	0
266	20240417	154800	28885460	5200	5200	5200	5200	0
267	20240417	154700	28885460	5200	5200	5200	5200	0
268	20240417	154600	28885460	5200	5200	5200	5200	0
269	20240417	154500	28885460	5200	5200	5200	5200	0
270	20240417	154400	28885460	5200	5200	5200	5200	0
271	20240417	154300	28885460	5200	5200	5200	5200	0
272	20240417	154200	28885460	5200	5200	5200	5200	421
273	20240417	154100	28885460	5200	5200	5200	5200	0
274	20240417	154000	28885460	5200	5200	5200	5200	0
275	20240417	153900	28885460	5200	5200	5200	5200	0
276	20240417	153800	28885460	5200	5200	5200	5200	0
277	20240417	153700	28885460	5200	5200	5200	5200	0
278	20240417	153600	28885460	5200	5200	5200	5200	0
279	20240417	153500	28885460	5200	5200	5200	5200	0
280	20240417	153400	28885460	5200	5200	5200	5200	0
281	20240417	153300	28885460	5200	5200	5200	5200	0
282	20240417	153200	28885460	5200	5200	5200	5200	0
283	20240417	153100	28885460	5200	5200	5200	5200	0
284	20240417	153000	28885460	5200	5200	5200	5200	421
285	20240417	152900	26696260	5310	5310	5310	5310	0
286	20240417	152800	26696260	5310	5310	5310	5310	0
287	20240417	152700	26696260	5310	5310	5310	5310	0
288	20240417	152600	26696260	5310	5310	5310	5310	0
289	20240417	152500	26696260	5310	5310	5310	5310	0
290	20240417	152400	26696260	5310	5310	5310	5310	0
291	20240417	152300	26696260	5310	5310	5310	5310	0
292	20240417	152200	26696260	5310	5310	5310	5310	0
293	20240417	152100	26696260	5310	5310	5310	5310	0
294	20240417	152000	26696260	5310	5310	5310	5310	0
295	20240417	151900	26696260	5310	5310	5310	5310	0
296	20240417	151800	26696260	5310	5310	5310	5310	0
297	20240417	151700	26696260	5310	5310	5310	5310	0
298	20240417	151600	26696260	5310	5310	5320	5310	19
299	20240417	151500	26595360	5300	5280	5300	5280	115
300	20240417	151400	25987840	5270	5270	5270	5270	21
301	20240417	151300	25877170	5260	5250	5260	5250	51
302	20240417	151200	25609050	5250	5250	5250	5250	1
303	20240417	151100	25603800	5200	5210	5210	5200	139
304	20240417	151000	24880840	5210	5210	5210	5210	0
305	20240417	150900	24880840	5210	5210	5210	5210	0
306	20240417	150800	24880840	5210	5210	5210	5210	0
307	20240417	150700	24880840	5210	5210	5210	5210	2
308	20240417	150600	24870420	5270	5270	5270	5270	0
309	20240417	150500	24870420	5270	5270	5270	5270	0
310	20240417	150400	24870420	5270	5270	5270	5270	0
311	20240417	150300	24870420	5270	5270	5270	5270	0
312	20240417	150200	24870420	5270	5270	5270	5270	0
313	20240417	150100	24870420	5270	5270	5270	5270	0
314	20240417	150000	24870420	5270	5270	5270	5270	0
315	20240417	145900	24870420	5270	5270	5270	5270	0
316	20240417	145800	24870420	5270	5270	5270	5270	0
317	20240417	145700	24870420	5270	5270	5270	5270	0
318	20240417	145600	24870420	5270	5270	5270	5270	0
319	20240417	145500	24870420	5270	5270	5270	5270	0
320	20240417	145400	24870420	5270	5270	5270	5270	0
321	20240417	145300	24870420	5270	5270	5270	5270	0
322	20240417	145200	24870420	5270	5270	5270	5270	0
323	20240417	145100	24870420	5270	5270	5270	5270	0
324	20240417	145000	24870420	5270	5270	5270	5270	0
325	20240417	144900	24870420	5270	5270	5270	5270	0
326	20240417	144800	24870420	5270	5270	5270	5270	10
327	20240417	144700	24817720	5270	5270	5270	5270	0
328	20240417	144600	24817720	5270	5270	5270	5270	0
329	20240417	144500	24817720	5270	5270	5270	5270	0
330	20240417	144400	24817720	5270	5270	5270	5270	0
331	20240417	144300	24817720	5270	5270	5270	5270	0
332	20240417	144200	24817720	5270	5270	5270	5270	0
333	20240417	144100	24817720	5270	5270	5270	5270	0
334	20240417	144000	24817720	5270	5270	5270	5270	0
335	20240417	143900	24817720	5270	5270	5270	5270	0
336	20240417	143800	24817720	5270	5270	5270	5270	0
337	20240417	143700	24817720	5270	5270	5270	5270	0
338	20240417	143600	24817720	5270	5270	5270	5270	0
339	20240417	143500	24817720	5270	5270	5270	5270	0
340	20240417	143400	24817720	5270	5270	5270	5270	0
341	20240417	143300	24817720	5270	5270	5270	5270	0
342	20240417	143200	24817720	5270	5270	5270	5270	0
343	20240417	143100	24817720	5270	5270	5270	5270	10
344	20240417	143000	24765020	5270	5270	5270	5270	0
345	20240417	142900	24765020	5270	5270	5270	5270	0
346	20240417	142800	24765020	5270	5270	5270	5270	0
347	20240417	142700	24765020	5270	5270	5270	5270	0
348	20240417	142600	24765020	5270	5270	5270	5270	0
349	20240417	142500	24765020	5270	5270	5270	5270	0
350	20240417	142400	24765020	5270	5270	5270	5270	0
351	20240417	142300	24765020	5270	5270	5270	5270	0
352	20240417	142200	24765020	5270	5270	5270	5270	0
353	20240417	142100	24765020	5270	5270	5270	5270	0
354	20240417	142000	24765020	5270	5270	5270	5270	0
355	20240417	141900	24765020	5270	5270	5270	5270	0
356	20240417	141800	24765020	5270	5270	5270	5270	0
357	20240417	141700	24765020	5270	5270	5270	5270	0
358	20240417	141600	24765020	5270	5270	5270	5270	0
359	20240417	141500	24765020	5270	5270	5270	5270	0
360	20240417	141400	24765020	5270	5260	5270	5260	10
361	20240417	141300	24712400	5200	5200	5200	5200	0
362	20240417	141200	24712400	5200	5200	5200	5200	0
363	20240417	141100	24712400	5200	5200	5200	5200	0
364	20240417	141000	24712400	5200	5200	5200	5200	0
365	20240417	140900	24712400	5200	5200	5200	5200	0
366	20240417	140800	24712400	5200	5200	5200	5200	0
367	20240417	140700	24712400	5200	5200	5200	5200	2
368	20240417	140600	24702000	5200	5200	5200	5200	0
369	20240417	140500	24702000	5200	5200	5200	5200	0
370	20240417	140400	24702000	5200	5200	5200	5200	0
371	20240417	140300	24702000	5200	5200	5200	5200	105
372	20240417	140200	24156000	5260	5260	5260	5260	0
373	20240417	140100	24156000	5260	5260	5260	5260	0
374	20240417	140000	24156000	5260	5260	5260	5260	0
375	20240417	135900	24156000	5260	5260	5260	5260	0
376	20240417	135800	24156000	5260	5260	5260	5260	0
377	20240417	135700	24156000	5260	5260	5260	5260	10
378	20240417	135600	24103400	5200	5200	5200	5200	0
379	20240417	135500	24103400	5200	5200	5200	5200	0
380	20240417	135400	24103400	5200	5200	5200	5200	0
381	20240417	135300	24103400	5200	5200	5200	5200	0
382	20240417	135200	24103400	5200	5200	5200	5200	0
383	20240417	135100	24103400	5200	5200	5200	5200	0
384	20240417	135000	24103400	5200	5200	5200	5200	0
385	20240417	134900	24103400	5200	5210	5210	5200	145
386	20240417	134800	23348860	5260	5260	5260	5260	0
387	20240417	134700	23348860	5260	5260	5260	5260	0
388	20240417	134600	23348860	5260	5260	5260	5260	0
389	20240417	134500	23348860	5260	5260	5260	5260	0
390	20240417	134400	23348860	5260	5260	5260	5260	0
391	20240417	134300	23348860	5260	5260	5260	5260	0
392	20240417	134200	23348860	5260	5260	5260	5260	0
393	20240417	134100	23348860	5260	5260	5260	5260	0
394	20240417	134000	23348860	5260	5260	5260	5260	10
395	20240417	133900	23296260	5200	5200	5200	5200	0
396	20240417	133800	23296260	5200	5220	5220	5200	130
397	20240417	133700	22620060	5200	5200	5200	5200	0
398	20240417	133600	22620060	5200	5200	5200	5200	0
399	20240417	133500	22620060	5200	5200	5200	5200	0
400	20240417	133400	22620060	5200	5200	5200	5200	0
401	20240417	133300	22620060	5200	5200	5200	5200	0
402	20240417	133200	22620060	5200	5200	5200	5200	0
403	20240417	133100	22620060	5200	5200	5200	5200	0
404	20240417	133000	22620060	5200	5250	5250	5200	220
405	20240417	132900	21473160	5250	5250	5250	5250	1
406	20240417	132800	21467910	5290	5290	5290	5290	0
407	20240417	132700	21467910	5290	5290	5290	5290	0
408	20240417	132600	21467910	5290	5290	5290	5290	0
409	20240417	132500	21467910	5290	5290	5290	5290	0
410	20240417	132400	21467910	5290	5290	5290	5290	0
411	20240417	132300	21467910	5290	5290	5290	5290	10
412	20240417	132200	21415010	5250	5250	5250	5250	0
413	20240417	132100	21415010	5250	5250	5250	5250	0
414	20240417	132000	21415010	5250	5250	5250	5250	48
415	20240417	131900	21163010	5290	5290	5290	5290	0
416	20240417	131800	21163010	5290	5290	5290	5290	0
417	20240417	131700	21163010	5290	5290	5290	5290	0
418	20240417	131600	21163010	5290	5290	5290	5290	0
419	20240417	131500	21163010	5290	5290	5290	5290	0
420	20240417	131400	21163010	5290	5290	5290	5290	0
421	20240417	131300	21163010	5290	5290	5290	5290	0
422	20240417	131200	21163010	5290	5290	5290	5290	0
423	20240417	131100	21163010	5290	5290	5290	5290	0
424	20240417	131000	21163010	5290	5290	5290	5290	0
425	20240417	130900	21163010	5290	5290	5290	5290	0
426	20240417	130800	21163010	5290	5290	5290	5290	0
427	20240417	130700	21163010	5290	5290	5290	5290	0
428	20240417	130600	21163010	5290	5290	5290	5290	10
429	20240417	130500	21110110	5250	5250	5250	5250	0
430	20240417	130400	21110110	5250	5250	5250	5250	0
431	20240417	130300	21110110	5250	5250	5250	5250	0
432	20240417	130200	21110110	5250	5250	5250	5250	0
433	20240417	130100	21110110	5250	5250	5250	5250	0
434	20240417	130000	21110110	5250	5250	5250	5250	0
435	20240417	125900	21110110	5250	5250	5250	5250	3
436	20240417	125800	21094360	5270	5270	5270	5270	36
437	20240417	125700	20904640	5290	5250	5290	5250	89
438	20240417	125600	20435890	5280	5270	5290	5270	60
439	20240417	125500	20119160	5210	5280	5280	5210	122
440	20240417	125400	19479100	5280	5280	5280	5280	0
441	20240417	125300	19479100	5280	5280	5280	5280	0
442	20240417	125200	19479100	5280	5280	5280	5280	0
443	20240417	125100	19479100	5280	5280	5280	5280	0
444	20240417	125000	19479100	5280	5280	5280	5280	0
445	20240417	124900	19479100	5280	5270	5280	5270	11
446	20240417	124800	19421080	5270	5270	5270	5270	0
447	20240417	124700	19421080	5270	5270	5270	5270	0
448	20240417	124600	19421080	5270	5270	5270	5270	0
449	20240417	124500	19421080	5270	5270	5270	5270	0
450	20240417	124400	19421080	5270	5270	5270	5270	0
451	20240417	124300	19421080	5270	5270	5270	5270	0
452	20240417	124200	19421080	5270	5270	5270	5270	0
453	20240417	124100	19421080	5270	5270	5270	5270	0
454	20240417	124000	19421080	5270	5270	5270	5270	0
455	20240417	123900	19421080	5270	5270	5270	5270	0
456	20240417	123800	19421080	5270	5270	5270	5270	0
457	20240417	123700	19421080	5270	5270	5270	5270	0
458	20240417	123600	19421080	5270	5270	5270	5270	0
459	20240417	123500	19421080	5270	5270	5270	5270	0
460	20240417	123400	19421080	5270	5260	5270	5260	13
461	20240417	123300	19352610	5260	5260	5260	5260	0
462	20240417	123200	19352610	5260	5260	5260	5260	11
463	20240417	123100	19294750	5200	5200	5200	5200	0
464	20240417	123000	19294750	5200	5200	5200	5200	0
465	20240417	122900	19294750	5200	5200	5200	5200	0
466	20240417	122800	19294750	5200	5200	5200	5200	0
467	20240417	122700	19294750	5200	5200	5200	5200	0
468	20240417	122600	19294750	5200	5200	5200	5200	0
469	20240417	122500	19294750	5200	5200	5200	5200	0
470	20240417	122400	19294750	5200	5200	5200	5200	0
471	20240417	122300	19294750	5200	5200	5200	5200	0
472	20240417	122200	19294750	5200	5200	5200	5200	0
473	20240417	122100	19294750	5200	5210	5210	5200	514
474	20240417	122000	16621890	5290	5290	5290	5290	0
475	20240417	121900	16621890	5290	5290	5290	5290	1
476	20240417	121800	16616600	5210	5210	5210	5210	0
477	20240417	121700	16616600	5210	5220	5220	5210	223
478	20240417	121600	15454530	5300	5300	5300	5300	0
479	20240417	121500	15454530	5300	5300	5300	5300	11
480	20240417	121400	15396230	5190	5190	5190	5190	0
481	20240417	121300	15396230	5190	5190	5190	5190	0
482	20240417	121200	15396230	5190	5190	5190	5190	0
483	20240417	121100	15396230	5190	5190	5190	5190	0
484	20240417	121000	15396230	5190	5200	5300	5190	577
485	20240417	120900	12399100	5200	5220	5220	5200	727
486	20240417	120800	8614820	5220	5250	5250	5220	507
487	20240417	120700	5963920	5250	5310	5310	5250	42
488	20240417	120600	5742480	5340	5340	5340	5340	0
489	20240417	120500	5742480	5340	5340	5340	5340	0
490	20240417	120400	5742480	5340	5340	5340	5340	0
491	20240417	120300	5742480	5340	5340	5340	5340	0
492	20240417	120200	5742480	5340	5340	5340	5340	0
493	20240417	120100	5742480	5340	5340	5340	5340	0
494	20240417	120000	5742480	5340	5340	5340	5340	0
495	20240417	115900	5742480	5340	5340	5340	5340	0
496	20240417	115800	5742480	5340	5340	5340	5340	11
497	20240417	115700	5683740	5340	5340	5340	5340	0
498	20240417	115600	5683740	5340	5340	5340	5340	0
499	20240417	115500	5683740	5340	5340	5340	5340	0
500	20240417	115400	5683740	5340	5340	5340	5340	0
501	20240417	115300	5683740	5340	5340	5340	5340	0
502	20240417	115200	5683740	5340	5340	5340	5340	0
503	20240417	115100	5683740	5340	5340	5340	5340	0
504	20240417	115000	5683740	5340	5340	5340	5340	0
505	20240417	114900	5683740	5340	5340	5340	5340	0
506	20240417	114800	5683740	5340	5340	5340	5340	0
507	20240417	114700	5683740	5340	5340	5340	5340	0
508	20240417	114600	5683740	5340	5340	5340	5340	0
509	20240417	114500	5683740	5340	5340	5340	5340	0
510	20240417	114400	5683740	5340	5340	5340	5340	0
511	20240417	114300	5683740	5340	5340	5340	5340	0
512	20240417	114200	5683740	5340	5340	5340	5340	0
513	20240417	114100	5683740	5340	5340	5340	5340	11
514	20240417	114000	5625000	5340	5340	5340	5340	0
515	20240417	113900	5625000	5340	5340	5340	5340	0
516	20240417	113800	5625000	5340	5340	5340	5340	0
517	20240417	113700	5625000	5340	5340	5340	5340	0
518	20240417	113600	5625000	5340	5340	5340	5340	0
519	20240417	113500	5625000	5340	5340	5340	5340	0
520	20240417	113400	5625000	5340	5340	5340	5340	0
521	20240417	113300	5625000	5340	5340	5340	5340	0
522	20240417	113200	5625000	5340	5340	5340	5340	0
523	20240417	113100	5625000	5340	5340	5340	5340	0
524	20240417	113000	5625000	5340	5340	5340	5340	0
525	20240417	112900	5625000	5340	5340	5340	5340	0
526	20240417	112800	5625000	5340	5340	5340	5340	0
527	20240417	112700	5625000	5340	5340	5340	5340	0
528	20240417	112600	5625000	5340	5340	5340	5340	0
529	20240417	112500	5625000	5340	5340	5340	5340	0
530	20240417	112400	5625000	5340	5330	5340	5330	11
531	20240417	112300	5566310	5330	5330	5330	5330	0
532	20240417	112200	5566310	5330	5330	5330	5330	0
533	20240417	112100	5566310	5330	5330	5330	5330	0
534	20240417	112000	5566310	5330	5330	5330	5330	0
535	20240417	111900	5566310	5330	5330	5330	5330	0
536	20240417	111800	5566310	5330	5330	5330	5330	0
537	20240417	111700	5566310	5330	5330	5330	5330	0
538	20240417	111600	5566310	5330	5330	5330	5330	0
539	20240417	111500	5566310	5330	5330	5330	5330	0
540	20240417	111400	5566310	5330	5330	5330	5330	0
541	20240417	111300	5566310	5330	5330	5330	5330	0
542	20240417	111200	5566310	5330	5330	5330	5330	0
543	20240417	111100	5566310	5330	5330	5330	5330	0
544	20240417	111000	5566310	5330	5330	5330	5330	0
545	20240417	110900	5566310	5330	5330	5330	5330	0
546	20240417	110800	5566310	5330	5330	5330	5330	0
547	20240417	110700	5566310	5330	5330	5330	5330	11
548	20240417	110600	5507680	5240	5240	5240	5240	0
549	20240417	110500	5507680	5240	5240	5240	5240	0
550	20240417	110400	5507680	5240	5270	5270	5240	171
551	20240417	110300	4610800	5280	5280	5280	5280	2
552	20240417	110200	4600240	5340	5340	5340	5340	0
553	20240417	110100	4600240	5340	5340	5340	5340	0
554	20240417	110000	4600240	5340	5340	5340	5340	0
555	20240417	105900	4600240	5340	5340	5340	5340	1
556	20240417	105800	4594900	5340	5340	5340	5340	0
557	20240417	105700	4594900	5340	5340	5340	5340	0
558	20240417	105600	4594900	5340	5340	5340	5340	0
559	20240417	105500	4594900	5340	5340	5340	5340	0
560	20240417	105400	4594900	5340	5340	5340	5340	0
561	20240417	105300	4594900	5340	5340	5340	5340	0
562	20240417	105200	4594900	5340	5340	5340	5340	0
563	20240417	105100	4594900	5340	5340	5340	5340	0
564	20240417	105000	4594900	5340	5330	5340	5330	11
565	20240417	104900	4536220	5330	5330	5330	5330	0
566	20240417	104800	4536220	5330	5330	5330	5330	0
567	20240417	104700	4536220	5330	5330	5330	5330	0
568	20240417	104600	4536220	5330	5330	5330	5330	0
569	20240417	104500	4536220	5330	5330	5330	5330	0
570	20240417	104400	4536220	5330	5330	5330	5330	0
571	20240417	104300	4536220	5330	5330	5330	5330	0
572	20240417	104200	4536220	5330	5330	5330	5330	0
573	20240417	104100	4536220	5330	5330	5330	5330	0
574	20240417	104000	4536220	5330	5330	5330	5330	0
575	20240417	103900	4536220	5330	5330	5330	5330	0
576	20240417	103800	4536220	5330	5330	5330	5330	0
577	20240417	103700	4536220	5330	5330	5330	5330	0
578	20240417	103600	4536220	5330	5330	5330	5330	0
579	20240417	103500	4536220	5330	5330	5330	5330	0
580	20240417	103400	4536220	5330	5330	5330	5330	0
581	20240417	103300	4536220	5330	5330	5330	5330	11
582	20240417	103200	4477590	5340	5340	5340	5340	0
583	20240417	103100	4477590	5340	5340	5340	5340	0
584	20240417	103000	4477590	5340	5340	5340	5340	0
585	20240417	102900	4477590	5340	5340	5340	5340	0
586	20240417	102800	4477590	5340	5340	5340	5340	0
587	20240417	102700	4477590	5340	5340	5340	5340	0
588	20240417	102600	4477590	5340	5340	5340	5340	0
589	20240417	102500	4477590	5340	5340	5340	5340	0
590	20240417	102400	4477590	5340	5340	5340	5340	0
591	20240417	102300	4477590	5340	5340	5340	5340	0
592	20240417	102200	4477590	5340	5340	5340	5340	0
593	20240417	102100	4477590	5340	5340	5340	5340	0
594	20240417	102000	4477590	5340	5340	5340	5340	0
595	20240417	101900	4477590	5340	5340	5340	5340	0
596	20240417	101800	4477590	5340	5340	5340	5340	0
597	20240417	101700	4477590	5340	5340	5340	5340	0
598	20240417	101600	4477590	5340	5340	5340	5340	11
599	20240417	101500	4418850	5340	5340	5340	5340	0
600	20240417	101400	4418850	5340	5340	5340	5340	0
601	20240417	101300	4418850	5340	5340	5340	5340	0
602	20240417	101200	4418850	5340	5340	5340	5340	0
603	20240417	101100	4418850	5340	5340	5340	5340	0
604	20240417	101000	4418850	5340	5340	5340	5340	0
605	20240417	100900	4418850	5340	5340	5340	5340	0
606	20240417	100800	4418850	5340	5340	5340	5340	0
607	20240417	100700	4418850	5340	5340	5340	5340	0
608	20240417	100600	4418850	5340	5340	5340	5340	0
609	20240417	100500	4418850	5340	5340	5340	5340	0
610	20240417	100400	4418850	5340	5340	5340	5340	1
611	20240417	100300	4413510	5340	5340	5340	5340	0
612	20240417	100200	4413510	5340	5340	5340	5340	4
613	20240417	100100	4392150	5340	5340	5340	5340	11
614	20240417	100000	4333410	5340	5340	5340	5340	0
615	20240417	095900	4333410	5340	5310	5340	5310	12
616	20240417	095800	4269390	5270	5270	5270	5270	0
617	20240417	095700	4269390	5270	5270	5270	5270	0
618	20240417	095600	4269390	5270	5270	5270	5270	0
619	20240417	095500	4269390	5270	5270	5270	5270	0
620	20240417	095400	4269390	5270	5270	5270	5270	0
621	20240417	095300	4269390	5270	5280	5280	5270	70
622	20240417	095200	3900400	5260	5260	5260	5260	0
623	20240417	095100	3900400	5260	5260	5260	5260	0
624	20240417	095000	3900400	5260	5260	5260	5260	0
625	20240417	094900	3900400	5260	5260	5260	5260	10
626	20240417	094800	3847800	5250	5260	5260	5250	32
627	20240417	094700	3679640	5250	5260	5260	5250	32
628	20240417	094600	3511480	5240	5350	5350	5210	174
629	20240417	094500	2596830	5380	5380	5380	5380	0
630	20240417	094400	2596830	5380	5380	5380	5380	0
631	20240417	094300	2596830	5380	5380	5380	5380	0
632	20240417	094200	2596830	5380	5380	5380	5380	11
633	20240417	094100	2537650	5380	5380	5380	5380	0
634	20240417	094000	2537650	5380	5380	5380	5380	0
635	20240417	093900	2537650	5380	5380	5380	5380	0
636	20240417	093800	2537650	5380	5380	5380	5380	0
637	20240417	093700	2537650	5380	5380	5380	5380	0
638	20240417	093600	2537650	5380	5380	5380	5380	0
639	20240417	093500	2537650	5380	5380	5380	5380	0
640	20240417	093400	2537650	5380	5380	5380	5380	0
641	20240417	093300	2537650	5380	5380	5380	5380	0
642	20240417	093200	2537650	5380	5380	5380	5380	0
643	20240417	093100	2537650	5380	5380	5380	5380	0
644	20240417	093000	2537650	5380	5380	5380	5380	0
645	20240417	092900	2537650	5380	5380	5380	5380	0
646	20240417	092800	2537650	5380	5380	5380	5380	0
647	20240417	092700	2537650	5380	5380	5380	5380	0
648	20240417	092600	2537650	5380	5380	5380	5380	0
649	20240417	092500	2537650	5380	5380	5380	5380	11
650	20240417	092400	2478470	5350	5350	5350	5350	1
651	20240417	092300	2473120	5380	5380	5380	5380	1
652	20240417	092200	2467740	5390	5390	5390	5390	0
653	20240417	092100	2467740	5390	5390	5390	5390	0
654	20240417	092000	2467740	5390	5390	5390	5390	0
655	20240417	091900	2467740	5390	5390	5390	5390	0
656	20240417	091800	2467740	5390	5390	5390	5390	0
657	20240417	091700	2467740	5390	5390	5390	5390	0
658	20240417	091600	2467740	5390	5390	5390	5390	0
659	20240417	091500	2467740	5390	5390	5390	5390	0
660	20240417	091400	2467740	5390	5390	5390	5390	1
661	20240417	091300	2462350	5390	5390	5390	5390	0
662	20240417	091200	2462350	5390	5390	5390	5390	0
663	20240417	091100	2462350	5390	5390	5390	5390	0
664	20240417	091000	2462350	5390	5390	5390	5390	0
665	20240417	090900	2462350	5390	5390	5390	5390	1
666	20240417	090800	2456960	5360	5360	5360	5360	0
667	20240417	090700	2456960	5360	5360	5360	5360	0
668	20240417	090600	2456960	5360	5360	5360	5360	0
669	20240417	090500	2456960	5360	5360	5360	5360	157
670	20240417	090400	1615440	5330	5330	5330	5330	77
671	20240417	090300	1205030	5300	5300	5300	5300	78
672	20240417	090200	791630	5310	5320	5320	5310	134
673	20240417	090100	79950	5330	5330	5330	5330	0
674	20240417	090000	79950	5330	5330	5330	5330	15