KissMeData/008470/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	184700	12514200	4250	4250	4250	4250	235
3	20240417	184600	12514200	4250	4250	4250	4250	0
4	20240417	184500	12514200	4250	4250	4250	4250	0
5	20240417	184400	12514200	4250	4250	4250	4250	0
6	20240417	184300	12514200	4250	4250	4250	4250	0
7	20240417	184200	12514200	4250	4250	4250	4250	0
8	20240417	184100	12514200	4250	4250	4250	4250	0
9	20240417	184000	12514200	4250	4250	4250	4250	0
10	20240417	183900	12514200	4250	4250	4250	4250	0
11	20240417	183800	12514200	4250	4250	4250	4250	0
12	20240417	183700	12514200	4250	4250	4250	4250	0
13	20240417	183600	12514200	4250	4250	4250	4250	0
14	20240417	183500	12514200	4250	4250	4250	4250	0
15	20240417	183400	12514200	4250	4250	4250	4250	0
16	20240417	183300	12514200	4250	4250	4250	4250	0
17	20240417	183200	12514200	4250	4250	4250	4250	0
18	20240417	183100	12514200	4250	4250	4250	4250	0
19	20240417	183000	12514200	4250	4250	4250	4250	0
20	20240417	182900	12514200	4250	4250	4250	4250	0
21	20240417	182800	12514200	4250	4250	4250	4250	0
22	20240417	182700	12514200	4250	4250	4250	4250	0
23	20240417	182600	12514200	4250	4250	4250	4250	0
24	20240417	182500	12514200	4250	4250	4250	4250	0
25	20240417	182400	12514200	4250	4250	4250	4250	0
26	20240417	182300	12514200	4250	4250	4250	4250	0
27	20240417	182200	12514200	4250	4250	4250	4250	0
28	20240417	182100	12514200	4250	4250	4250	4250	0
29	20240417	182000	12514200	4250	4250	4250	4250	0
30	20240417	181900	12514200	4250	4250	4250	4250	0
31	20240417	181800	12514200	4250	4250	4250	4250	0
32	20240417	181700	12514200	4250	4250	4250	4250	235
33	20240417	181600	12514200	4250	4250	4250	4250	0
34	20240417	181500	12514200	4250	4250	4250	4250	0
35	20240417	181400	12514200	4250	4250	4250	4250	0
36	20240417	181300	12514200	4250	4250	4250	4250	0
37	20240417	181200	12514200	4250	4250	4250	4250	0
38	20240417	181100	12514200	4250	4250	4250	4250	0
39	20240417	181000	12514200	4250	4250	4250	4250	0
40	20240417	180900	12514200	4250	4250	4250	4250	0
41	20240417	180800	12514200	4250	4250	4250	4250	0
42	20240417	180700	12514200	4250	4250	4250	4250	0
43	20240417	180600	12514200	4250	4250	4250	4250	0
44	20240417	180500	12514200	4250	4250	4250	4250	0
45	20240417	180400	12514200	4250	4250	4250	4250	0
46	20240417	180300	12514200	4250	4250	4250	4250	0
47	20240417	180200	12514200	4250	4250	4250	4250	0
48	20240417	180100	12514200	4250	4250	4250	4250	0
49	20240417	180000	12514200	4250	4250	4250	4250	0
50	20240417	175900	12514200	4250	4250	4250	4250	0
51	20240417	175800	12514200	4250	4250	4250	4250	0
52	20240417	175700	12514200	4250	4250	4250	4250	0
53	20240417	175600	12514200	4250	4250	4250	4250	0
54	20240417	175500	12514200	4250	4250	4250	4250	0
55	20240417	175400	12514200	4250	4250	4250	4250	0
56	20240417	175300	12514200	4250	4250	4250	4250	0
57	20240417	175200	12514200	4250	4250	4250	4250	0
58	20240417	175100	12514200	4250	4250	4250	4250	0
59	20240417	175000	12514200	4250	4250	4250	4250	0
60	20240417	174900	12514200	4250	4250	4250	4250	0
61	20240417	174800	12514200	4250	4250	4250	4250	0
62	20240417	174700	12514200	4250	4250	4250	4250	235
63	20240417	174600	12514200	4250	4250	4250	4250	0
64	20240417	174500	12514200	4250	4250	4250	4250	0
65	20240417	174400	12514200	4250	4250	4250	4250	0
66	20240417	174300	12514200	4250	4250	4250	4250	0
67	20240417	174200	12514200	4250	4250	4250	4250	0
68	20240417	174100	12514200	4250	4250	4250	4250	0
69	20240417	174000	12514200	4250	4250	4250	4250	0
70	20240417	173900	12514200	4250	4250	4250	4250	0
71	20240417	173800	12514200	4250	4250	4250	4250	0
72	20240417	173700	12514200	4250	4250	4250	4250	0
73	20240417	173600	12514200	4250	4250	4250	4250	0
74	20240417	173500	12514200	4250	4250	4250	4250	0
75	20240417	173400	12514200	4250	4250	4250	4250	0
76	20240417	173300	12514200	4250	4250	4250	4250	0
77	20240417	173200	12514200	4250	4250	4250	4250	0
78	20240417	173100	12514200	4250	4250	4250	4250	0
79	20240417	173000	12514200	4250	4250	4250	4250	0
80	20240417	172900	12514200	4250	4250	4250	4250	0
81	20240417	172800	12514200	4250	4250	4250	4250	0
82	20240417	172700	12514200	4250	4250	4250	4250	0
83	20240417	172600	12514200	4250	4250	4250	4250	0
84	20240417	172500	12514200	4250	4250	4250	4250	0
85	20240417	172400	12514200	4250	4250	4250	4250	0
86	20240417	172300	12514200	4250	4250	4250	4250	0
87	20240417	172200	12514200	4250	4250	4250	4250	0
88	20240417	172100	12514200	4250	4250	4250	4250	0
89	20240417	172000	12514200	4250	4250	4250	4250	0
90	20240417	171900	12514200	4250	4250	4250	4250	0
91	20240417	171800	12514200	4250	4250	4250	4250	0
92	20240417	171700	12514200	4250	4250	4250	4250	235
93	20240417	171600	12514200	4250	4250	4250	4250	0
94	20240417	171500	12514200	4250	4250	4250	4250	0
95	20240417	171400	12514200	4250	4250	4250	4250	0
96	20240417	171300	12514200	4250	4250	4250	4250	0
97	20240417	171200	12514200	4250	4250	4250	4250	0
98	20240417	171100	12514200	4250	4250	4250	4250	0
99	20240417	171000	12514200	4250	4250	4250	4250	0
100	20240417	170900	12514200	4250	4250	4250	4250	0
101	20240417	170800	12514200	4250	4250	4250	4250	0
102	20240417	170700	12514200	4250	4250	4250	4250	0
103	20240417	170600	12514200	4250	4250	4250	4250	0
104	20240417	170500	12514200	4250	4250	4250	4250	0
105	20240417	170400	12514200	4250	4250	4250	4250	0
106	20240417	170300	12514200	4250	4250	4250	4250	0
107	20240417	170200	12514200	4250	4250	4250	4250	0
108	20240417	170100	12514200	4250	4250	4250	4250	0
109	20240417	170000	12514200	4250	4250	4250	4250	0
110	20240417	165900	12514200	4250	4250	4250	4250	0
111	20240417	165800	12514200	4250	4250	4250	4250	0
112	20240417	165700	12514200	4250	4250	4250	4250	0
113	20240417	165600	12514200	4250	4250	4250	4250	0
114	20240417	165500	12514200	4250	4250	4250	4250	0
115	20240417	165400	12514200	4250	4250	4250	4250	0
116	20240417	165300	12514200	4250	4250	4250	4250	0
117	20240417	165200	12514200	4250	4250	4250	4250	0
118	20240417	165100	12514200	4250	4250	4250	4250	0
119	20240417	165000	12514200	4250	4250	4250	4250	0
120	20240417	164900	12514200	4250	4250	4250	4250	0
121	20240417	164800	12514200	4250	4250	4250	4250	0
122	20240417	164700	12514200	4250	4250	4250	4250	235
123	20240417	164600	12514200	4250	4250	4250	4250	0
124	20240417	164500	12514200	4250	4250	4250	4250	0
125	20240417	164400	12514200	4250	4250	4250	4250	0
126	20240417	164300	12514200	4250	4250	4250	4250	0
127	20240417	164200	12514200	4250	4250	4250	4250	0
128	20240417	164100	12514200	4250	4250	4250	4250	0
129	20240417	164000	12514200	4250	4250	4250	4250	0
130	20240417	163900	12514200	4250	4250	4250	4250	0
131	20240417	163800	12514200	4250	4250	4250	4250	0
132	20240417	163700	12514200	4250	4250	4250	4250	0
133	20240417	163600	12514200	4250	4250	4250	4250	0
134	20240417	163500	12514200	4250	4250	4250	4250	0
135	20240417	163400	12514200	4250	4250	4250	4250	0
136	20240417	163300	12514200	4250	4250	4250	4250	0
137	20240417	163200	12514200	4250	4250	4250	4250	0
138	20240417	163100	12514200	4250	4250	4250	4250	0
139	20240417	163000	12514200	4250	4250	4250	4250	0
140	20240417	162900	12514200	4250	4250	4250	4250	0
141	20240417	162800	12514200	4250	4250	4250	4250	0
142	20240417	162700	12514200	4250	4250	4250	4250	0
143	20240417	162600	12514200	4250	4250	4250	4250	0
144	20240417	162500	12514200	4250	4250	4250	4250	0
145	20240417	162400	12514200	4250	4250	4250	4250	0
146	20240417	162300	12514200	4250	4250	4250	4250	0
147	20240417	162200	12514200	4250	4250	4250	4250	0
148	20240417	162100	12514200	4250	4250	4250	4250	0
149	20240417	162000	12514200	4250	4250	4250	4250	0
150	20240417	161900	12514200	4250	4250	4250	4250	0
151	20240417	161800	12514200	4250	4250	4250	4250	0
152	20240417	161700	12514200	4250	4250	4250	4250	235
153	20240417	161600	12514200	4250	4250	4250	4250	0
154	20240417	161500	12514200	4250	4250	4250	4250	0
155	20240417	161400	12514200	4250	4250	4250	4250	0
156	20240417	161300	12514200	4250	4250	4250	4250	0
157	20240417	161200	12514200	4250	4250	4250	4250	0
158	20240417	161100	12514200	4250	4250	4250	4250	0
159	20240417	161000	12514200	4250	4250	4250	4250	0
160	20240417	160900	12514200	4250	4250	4250	4250	0
161	20240417	160800	12514200	4250	4250	4250	4250	0
162	20240417	160700	12514200	4250	4250	4250	4250	0
163	20240417	160600	12514200	4250	4250	4250	4250	0
164	20240417	160500	12514200	4250	4250	4250	4250	0
165	20240417	160400	12514200	4250	4250	4250	4250	0
166	20240417	160300	12514200	4250	4250	4250	4250	0
167	20240417	160200	12514200	4250	4250	4250	4250	0
168	20240417	160100	12514200	4250	4250	4250	4250	0
169	20240417	160000	12514200	4250	4250	4250	4250	0
170	20240417	155900	12514200	4250	4250	4250	4250	0
171	20240417	155800	12514200	4250	4250	4250	4250	0
172	20240417	155700	12514200	4250	4250	4250	4250	0
173	20240417	155600	12514200	4250	4250	4250	4250	0
174	20240417	155500	12514200	4250	4250	4250	4250	0
175	20240417	155400	12514200	4250	4250	4250	4250	0
176	20240417	155300	12514200	4250	4250	4250	4250	0
177	20240417	155200	12514200	4250	4250	4250	4250	0
178	20240417	155100	12514200	4250	4250	4250	4250	0
179	20240417	155000	12514200	4250	4250	4250	4250	0
180	20240417	154900	12514200	4250	4250	4250	4250	0
181	20240417	154800	12514200	4250	4250	4250	4250	0
182	20240417	154700	12514200	4250	4250	4250	4250	235
183	20240417	154600	12514200	4250	4250	4250	4250	0
184	20240417	154500	12514200	4250	4250	4250	4250	0
185	20240417	154400	12514200	4250	4250	4250	4250	0
186	20240417	154300	12514200	4250	4250	4250	4250	0
187	20240417	154200	12514200	4250	4250	4250	4250	0
188	20240417	154100	12514200	4250	4250	4250	4250	0
189	20240417	154000	12514200	4250	4250	4250	4250	0
190	20240417	153900	12514200	4250	4250	4250	4250	0
191	20240417	153800	12514200	4250	4250	4250	4250	0
192	20240417	153700	12514200	4250	4250	4250	4250	0
193	20240417	153600	12514200	4250	4250	4250	4250	0
194	20240417	153500	12514200	4250	4250	4250	4250	0
195	20240417	153400	12514200	4250	4250	4250	4250	0
196	20240417	153300	12514200	4250	4250	4250	4250	0
197	20240417	153200	12514200	4250	4250	4250	4250	0
198	20240417	153100	12514200	4250	4250	4250	4250	0
199	20240417	153000	12514200	4250	4250	4250	4250	0
200	20240417	152900	12514200	4250	4250	4250	4250	0
201	20240417	152800	12514200	4250	4250	4250	4250	0
202	20240417	152700	12514200	4250	4250	4250	4250	0
203	20240417	152600	12514200	4250	4250	4250	4250	0
204	20240417	152500	12514200	4250	4250	4250	4250	0
205	20240417	152400	12514200	4250	4250	4250	4250	0
206	20240417	152300	12514200	4250	4250	4250	4250	0
207	20240417	152200	12514200	4250	4250	4250	4250	0
208	20240417	152100	12514200	4250	4250	4250	4250	0
209	20240417	152000	12514200	4250	4250	4250	4250	0
210	20240417	151900	12514200	4250	4250	4250	4250	0
211	20240417	151800	12514200	4250	4250	4250	4250	0
212	20240417	151700	12514200	4250	4250	4250	4250	0
213	20240417	151600	12514200	4250	4250	4250	4250	235
214	20240417	151500	11515450	4250	4250	4250	4250	0
215	20240417	151400	11515450	4250	4250	4250	4250	0
216	20240417	151300	11515450	4250	4250	4250	4250	0
217	20240417	151200	11515450	4250	4250	4250	4250	0
218	20240417	151100	11515450	4250	4250	4250	4250	0
219	20240417	151000	11515450	4250	4250	4250	4250	0
220	20240417	150900	11515450	4250	4240	4250	4240	3
221	20240417	150800	11502720	4250	4250	4250	4250	0
222	20240417	150700	11502720	4250	4250	4250	4250	0
223	20240417	150600	11502720	4250	4250	4250	4250	1
224	20240417	150500	11498470	4240	4240	4240	4240	90
225	20240417	150400	11116870	4240	4240	4240	4240	58
226	20240417	150300	10870950	4240	4240	4240	4240	18
227	20240417	150200	10794630	4255	4240	4255	4240	19
228	20240417	150100	10714055	4240	4240	4240	4240	18
229	20240417	150000	10637735	4255	4255	4255	4255	70
230	20240417	145900	10339885	4255	4255	4255	4255	0
231	20240417	145800	10339885	4255	4255	4255	4255	0
232	20240417	145700	10339885	4255	4255	4255	4255	0
233	20240417	145600	10339885	4255	4255	4255	4255	0
234	20240417	145500	10339885	4255	4255	4255	4255	0
235	20240417	145400	10339885	4255	4255	4255	4255	0
236	20240417	145300	10339885	4255	4255	4255	4255	0
237	20240417	145200	10339885	4255	4255	4255	4255	0
238	20240417	145100	10339885	4255	4255	4255	4255	0
239	20240417	145000	10339885	4255	4255	4255	4255	0
240	20240417	144900	10339885	4255	4255	4255	4255	0
241	20240417	144800	10339885	4255	4255	4255	4255	0
242	20240417	144700	10339885	4255	4255	4255	4255	0
243	20240417	144600	10339885	4255	4255	4255	4255	0
244	20240417	144500	10339885	4255	4255	4255	4255	0
245	20240417	144400	10339885	4255	4255	4255	4255	0
246	20240417	144300	10339885	4255	4255	4255	4255	0
247	20240417	144200	10339885	4255	4255	4255	4255	0
248	20240417	144100	10339885	4255	4255	4255	4255	0
249	20240417	144000	10339885	4255	4255	4255	4255	0
250	20240417	143900	10339885	4255	4255	4255	4255	0
251	20240417	143800	10339885	4255	4255	4255	4255	0
252	20240417	143700	10339885	4255	4255	4255	4255	0
253	20240417	143600	10339885	4255	4255	4255	4255	0
254	20240417	143500	10339885	4255	4255	4255	4255	0
255	20240417	143400	10339885	4255	4255	4255	4255	0
256	20240417	143300	10339885	4255	4255	4255	4255	0
257	20240417	143200	10339885	4255	4255	4255	4255	0
258	20240417	143100	10339885	4255	4255	4255	4255	0
259	20240417	143000	10339885	4255	4255	4255	4255	0
260	20240417	142900	10339885	4255	4255	4255	4255	0
261	20240417	142800	10339885	4255	4255	4255	4255	0
262	20240417	142700	10339885	4255	4255	4255	4255	0
263	20240417	142600	10339885	4255	4255	4255	4255	0
264	20240417	142500	10339885	4255	4255	4255	4255	0
265	20240417	142400	10339885	4255	4255	4255	4255	0
266	20240417	142300	10339885	4255	4255	4255	4255	0
267	20240417	142200	10339885	4255	4255	4255	4255	0
268	20240417	142100	10339885	4255	4255	4255	4255	0
269	20240417	142000	10339885	4255	4255	4255	4255	0
270	20240417	141900	10339885	4255	4255	4255	4255	0
271	20240417	141800	10339885	4255	4255	4255	4255	0
272	20240417	141700	10339885	4255	4255	4255	4255	0
273	20240417	141600	10339885	4255	4255	4255	4255	0
274	20240417	141500	10339885	4255	4255	4255	4255	0
275	20240417	141400	10339885	4255	4255	4255	4255	0
276	20240417	141300	10339885	4255	4255	4255	4255	0
277	20240417	141200	10339885	4255	4255	4255	4255	0
278	20240417	141100	10339885	4255	4255	4255	4255	0
279	20240417	141000	10339885	4255	4255	4255	4255	0
280	20240417	140900	10339885	4255	4255	4255	4255	0
281	20240417	140800	10339885	4255	4255	4255	4255	0
282	20240417	140700	10339885	4255	4255	4255	4255	0
283	20240417	140600	10339885	4255	4255	4255	4255	0
284	20240417	140500	10339885	4255	4255	4255	4255	0
285	20240417	140400	10339885	4255	4255	4255	4255	0
286	20240417	140300	10339885	4255	4255	4255	4255	0
287	20240417	140200	10339885	4255	4255	4255	4255	0
288	20240417	140100	10339885	4255	4255	4255	4255	24
289	20240417	140000	10237765	4255	4255	4255	4255	0
290	20240417	135900	10237765	4255	4255	4255	4255	0
291	20240417	135800	10237765	4255	4255	4255	4255	0
292	20240417	135700	10237765	4255	4255	4255	4255	0
293	20240417	135600	10237765	4255	4255	4255	4255	0
294	20240417	135500	10237765	4255	4255	4255	4255	0
295	20240417	135400	10237765	4255	4255	4255	4255	0
296	20240417	135300	10237765	4255	4255	4255	4255	1
297	20240417	135200	10233510	4250	4250	4250	4250	0
298	20240417	135100	10233510	4250	4250	4250	4250	0
299	20240417	135000	10233510	4250	4250	4250	4250	0
300	20240417	134900	10233510	4250	4250	4250	4250	0
301	20240417	134800	10233510	4250	4250	4250	4250	0
302	20240417	134700	10233510	4250	4250	4250	4250	0
303	20240417	134600	10233510	4250	4250	4250	4250	0
304	20240417	134500	10233510	4250	4250	4250	4250	0
305	20240417	134400	10233510	4250	4250	4250	4250	0
306	20240417	134300	10233510	4250	4250	4250	4250	0
307	20240417	134200	10233510	4250	4250	4250	4250	0
308	20240417	134100	10233510	4250	4250	4250	4250	0
309	20240417	134000	10233510	4250	4250	4250	4250	0
310	20240417	133900	10233510	4250	4250	4250	4250	0
311	20240417	133800	10233510	4250	4250	4250	4250	0
312	20240417	133700	10233510	4250	4250	4250	4250	0
313	20240417	133600	10233510	4250	4250	4250	4250	0
314	20240417	133500	10233510	4250	4250	4250	4250	0
315	20240417	133400	10233510	4250	4250	4250	4250	0
316	20240417	133300	10233510	4250	4250	4250	4250	0
317	20240417	133200	10233510	4250	4250	4250	4250	0
318	20240417	133100	10233510	4250	4250	4250	4250	0
319	20240417	133000	10233510	4250	4250	4250	4250	0
320	20240417	132900	10233510	4250	4250	4250	4250	0
321	20240417	132800	10233510	4250	4250	4250	4250	0
322	20240417	132700	10233510	4250	4250	4250	4250	0
323	20240417	132600	10233510	4250	4250	4250	4250	0
324	20240417	132500	10233510	4250	4250	4250	4250	0
325	20240417	132400	10233510	4250	4250	4250	4250	0
326	20240417	132300	10233510	4250	4250	4250	4250	0
327	20240417	132200	10233510	4250	4250	4250	4250	0
328	20240417	132100	10233510	4250	4250	4250	4250	0
329	20240417	132000	10233510	4250	4250	4250	4250	0
330	20240417	131900	10233510	4250	4250	4250	4250	0
331	20240417	131800	10233510	4250	4250	4250	4250	0
332	20240417	131700	10233510	4250	4250	4250	4250	0
333	20240417	131600	10233510	4250	4250	4250	4250	0
334	20240417	131500	10233510	4250	4250	4250	4250	116
335	20240417	131400	9740510	4250	4250	4250	4250	0
336	20240417	131300	9740510	4250	4250	4250	4250	0
337	20240417	131200	9740510	4250	4250	4250	4250	0
338	20240417	131100	9740510	4250	4250	4250	4250	0
339	20240417	131000	9740510	4250	4250	4250	4250	0
340	20240417	130900	9740510	4250	4250	4250	4250	0
341	20240417	130800	9740510	4250	4250	4250	4250	0
342	20240417	130700	9740510	4250	4250	4250	4250	0
343	20240417	130600	9740510	4250	4250	4250	4250	0
344	20240417	130500	9740510	4250	4250	4250	4250	0
345	20240417	130400	9740510	4250	4250	4250	4250	0
346	20240417	130300	9740510	4250	4250	4250	4250	0
347	20240417	130200	9740510	4250	4250	4250	4250	0
348	20240417	130100	9740510	4250	4250	4250	4250	0
349	20240417	130000	9740510	4250	4250	4250	4250	0
350	20240417	125900	9740510	4250	4250	4250	4250	0
351	20240417	125800	9740510	4250	4250	4250	4250	0
352	20240417	125700	9740510	4250	4250	4250	4250	0
353	20240417	125600	9740510	4250	4250	4250	4250	0
354	20240417	125500	9740510	4250	4250	4250	4250	0
355	20240417	125400	9740510	4250	4250	4250	4250	0
356	20240417	125300	9740510	4250	4250	4250	4250	0
357	20240417	125200	9740510	4250	4250	4250	4250	0
358	20240417	125100	9740510	4250	4250	4250	4250	0
359	20240417	125000	9740510	4250	4250	4250	4250	0
360	20240417	124900	9740510	4250	4250	4250	4250	0
361	20240417	124800	9740510	4250	4250	4250	4250	0
362	20240417	124700	9740510	4250	4250	4250	4250	0
363	20240417	124600	9740510	4250	4250	4250	4250	0
364	20240417	124500	9740510	4250	4250	4250	4250	0
365	20240417	124400	9740510	4250	4250	4250	4250	0
366	20240417	124300	9740510	4250	4250	4250	4250	0
367	20240417	124200	9740510	4250	4250	4250	4250	0
368	20240417	124100	9740510	4250	4250	4250	4250	0
369	20240417	124000	9740510	4250	4250	4250	4250	0
370	20240417	123900	9740510	4250	4250	4250	4250	0
371	20240417	123800	9740510	4250	4250	4250	4250	0
372	20240417	123700	9740510	4250	4250	4250	4250	0
373	20240417	123600	9740510	4250	4250	4250	4250	0
374	20240417	123500	9740510	4250	4250	4250	4250	0
375	20240417	123400	9740510	4250	4250	4250	4250	0
376	20240417	123300	9740510	4250	4250	4250	4250	0
377	20240417	123200	9740510	4250	4250	4250	4250	0
378	20240417	123100	9740510	4250	4250	4250	4250	0
379	20240417	123000	9740510	4250	4250	4250	4250	0
380	20240417	122900	9740510	4250	4250	4250	4250	0
381	20240417	122800	9740510	4250	4250	4250	4250	0
382	20240417	122700	9740510	4250	4250	4250	4250	0
383	20240417	122600	9740510	4250	4250	4250	4250	0
384	20240417	122500	9740510	4250	4250	4250	4250	0
385	20240417	122400	9740510	4250	4250	4250	4250	0
386	20240417	122300	9740510	4250	4250	4250	4250	0
387	20240417	122200	9740510	4250	4250	4250	4250	1
388	20240417	122100	9736260	4240	4240	4240	4240	0
389	20240417	122000	9736260	4240	4240	4240	4240	0
390	20240417	121900	9736260	4240	4240	4240	4240	0
391	20240417	121800	9736260	4240	4240	4240	4240	0
392	20240417	121700	9736260	4240	4245	4245	4240	50
393	20240417	121600	9524155	4250	4250	4250	4250	0
394	20240417	121500	9524155	4250	4250	4250	4250	0
395	20240417	121400	9524155	4250	4250	4250	4250	0
396	20240417	121300	9524155	4250	4250	4250	4250	0
397	20240417	121200	9524155	4250	4250	4250	4250	0
398	20240417	121100	9524155	4250	4250	4250	4250	0
399	20240417	121000	9524155	4250	4250	4250	4250	0
400	20240417	120900	9524155	4250	4250	4250	4250	0
401	20240417	120800	9524155	4250	4250	4250	4250	0
402	20240417	120700	9524155	4250	4250	4250	4250	0
403	20240417	120600	9524155	4250	4250	4250	4250	0
404	20240417	120500	9524155	4250	4250	4250	4250	0
405	20240417	120400	9524155	4250	4250	4250	4250	0
406	20240417	120300	9524155	4250	4250	4250	4250	0
407	20240417	120200	9524155	4250	4250	4250	4250	0
408	20240417	120100	9524155	4250	4250	4250	4250	0
409	20240417	120000	9524155	4250	4250	4250	4250	0
410	20240417	115900	9524155	4250	4250	4250	4250	0
411	20240417	115800	9524155	4250	4250	4250	4250	0
412	20240417	115700	9524155	4250	4250	4250	4250	0
413	20240417	115600	9524155	4250	4250	4250	4250	0
414	20240417	115500	9524155	4250	4250	4250	4250	0
415	20240417	115400	9524155	4250	4250	4250	4250	0
416	20240417	115300	9524155	4250	4250	4250	4250	0
417	20240417	115200	9524155	4250	4250	4250	4250	0
418	20240417	115100	9524155	4250	4250	4250	4250	0
419	20240417	115000	9524155	4250	4250	4250	4250	0
420	20240417	114900	9524155	4250	4250	4250	4250	0
421	20240417	114800	9524155	4250	4250	4250	4250	0
422	20240417	114700	9524155	4250	4250	4250	4250	0
423	20240417	114600	9524155	4250	4250	4250	4250	30
424	20240417	114500	9396655	4245	4245	4245	4245	0
425	20240417	114400	9396655	4245	4245	4245	4245	0
426	20240417	114300	9396655	4245	4245	4245	4245	0
427	20240417	114200	9396655	4245	4245	4245	4245	26
428	20240417	114100	9286285	4250	4250	4250	4250	0
429	20240417	114000	9286285	4250	4250	4250	4250	0
430	20240417	113900	9286285	4250	4250	4250	4250	0
431	20240417	113800	9286285	4250	4250	4250	4250	0
432	20240417	113700	9286285	4250	4250	4250	4250	0
433	20240417	113600	9286285	4250	4250	4250	4250	0
434	20240417	113500	9286285	4250	4250	4250	4250	0
435	20240417	113400	9286285	4250	4250	4250	4250	0
436	20240417	113300	9286285	4250	4250	4250	4250	0
437	20240417	113200	9286285	4250	4250	4250	4250	0
438	20240417	113100	9286285	4250	4250	4250	4250	0
439	20240417	113000	9286285	4250	4250	4250	4250	0
440	20240417	112900	9286285	4250	4250	4250	4250	0
441	20240417	112800	9286285	4250	4250	4250	4250	0
442	20240417	112700	9286285	4250	4250	4250	4250	5
443	20240417	112600	9265035	4255	4255	4255	4255	0
444	20240417	112500	9265035	4255	4255	4255	4255	0
445	20240417	112400	9265035	4255	4255	4255	4255	100
446	20240417	112300	8839535	4255	4255	4255	4255	0
447	20240417	112200	8839535	4255	4255	4255	4255	0
448	20240417	112100	8839535	4255	4255	4255	4255	0
449	20240417	112000	8839535	4255	4255	4255	4255	0
450	20240417	111900	8839535	4255	4255	4255	4255	0
451	20240417	111800	8839535	4255	4255	4255	4255	0
452	20240417	111700	8839535	4255	4255	4255	4255	0
453	20240417	111600	8839535	4255	4255	4255	4255	0
454	20240417	111500	8839535	4255	4255	4255	4255	0
455	20240417	111400	8839535	4255	4255	4255	4255	0
456	20240417	111300	8839535	4255	4255	4255	4255	0
457	20240417	111200	8839535	4255	4255	4255	4255	0
458	20240417	111100	8839535	4255	4255	4255	4255	0
459	20240417	111000	8839535	4255	4255	4255	4255	1
460	20240417	110900	8835280	4235	4235	4235	4235	29
461	20240417	110800	8712465	4255	4255	4255	4255	0
462	20240417	110700	8712465	4255	4255	4255	4255	0
463	20240417	110600	8712465	4255	4255	4255	4255	0
464	20240417	110500	8712465	4255	4255	4255	4255	0
465	20240417	110400	8712465	4255	4240	4255	4235	113
466	20240417	110300	8233845	4265	4265	4265	4265	0
467	20240417	110200	8233845	4265	4265	4265	4265	0
468	20240417	110100	8233845	4265	4265	4265	4265	0
469	20240417	110000	8233845	4265	4265	4265	4265	0
470	20240417	105900	8233845	4265	4265	4265	4265	0
471	20240417	105800	8233845	4265	4265	4265	4265	0
472	20240417	105700	8233845	4265	4265	4265	4265	0
473	20240417	105600	8233845	4265	4265	4265	4265	0
474	20240417	105500	8233845	4265	4265	4265	4265	0
475	20240417	105400	8233845	4265	4265	4265	4265	0
476	20240417	105300	8233845	4265	4265	4265	4265	0
477	20240417	105200	8233845	4265	4265	4265	4265	0
478	20240417	105100	8233845	4265	4265	4265	4265	0
479	20240417	105000	8233845	4265	4265	4265	4265	0
480	20240417	104900	8233845	4265	4265	4265	4265	0
481	20240417	104800	8233845	4265	4265	4265	4265	0
482	20240417	104700	8233845	4265	4260	4265	4260	12
483	20240417	104600	8182690	4260	4260	4260	4260	0
484	20240417	104500	8182690	4260	4260	4260	4260	0
485	20240417	104400	8182690	4260	4260	4260	4260	0
486	20240417	104300	8182690	4260	4260	4260	4260	0
487	20240417	104200	8182690	4260	4260	4260	4260	0
488	20240417	104100	8182690	4260	4260	4260	4260	0
489	20240417	104000	8182690	4260	4260	4260	4260	0
490	20240417	103900	8182690	4260	4260	4260	4260	0
491	20240417	103800	8182690	4260	4260	4260	4260	0
492	20240417	103700	8182690	4260	4260	4260	4260	0
493	20240417	103600	8182690	4260	4260	4260	4260	0
494	20240417	103500	8182690	4260	4260	4260	4260	231
495	20240417	103400	7198630	4260	4260	4260	4260	0
496	20240417	103300	7198630	4260	4260	4260	4260	0
497	20240417	103200	7198630	4260	4260	4260	4260	0
498	20240417	103100	7198630	4260	4260	4260	4260	0
499	20240417	103000	7198630	4260	4260	4260	4260	0
500	20240417	102900	7198630	4260	4260	4260	4260	0
501	20240417	102800	7198630	4260	4260	4260	4260	0
502	20240417	102700	7198630	4260	4260	4260	4260	0
503	20240417	102600	7198630	4260	4260	4260	4260	0
504	20240417	102500	7198630	4260	4260	4260	4260	0
505	20240417	102400	7198630	4260	4260	4260	4260	0
506	20240417	102300	7198630	4260	4260	4260	4260	0
507	20240417	102200	7198630	4260	4260	4260	4260	277
508	20240417	102100	6018610	4260	4260	4260	4260	0
509	20240417	102000	6018610	4260	4260	4260	4260	0
510	20240417	101900	6018610	4260	4260	4260	4260	0
511	20240417	101800	6018610	4260	4260	4260	4260	0
512	20240417	101700	6018610	4260	4260	4260	4260	82
513	20240417	101600	5669290	4260	4260	4260	4260	82
514	20240417	101500	5319970	4265	4265	4265	4265	0
515	20240417	101400	5319970	4265	4265	4265	4265	0
516	20240417	101300	5319970	4265	4265	4265	4265	0
517	20240417	101200	5319970	4265	4265	4265	4265	0
518	20240417	101100	5319970	4265	4265	4265	4265	0
519	20240417	101000	5319970	4265	4265	4265	4265	0
520	20240417	100900	5319970	4265	4265	4265	4265	0
521	20240417	100800	5319970	4265	4265	4265	4265	0
522	20240417	100700	5319970	4265	4265	4265	4265	0
523	20240417	100600	5319970	4265	4265	4265	4265	0
524	20240417	100500	5319970	4265	4265	4265	4265	0
525	20240417	100400	5319970	4265	4265	4265	4265	0
526	20240417	100300	5319970	4265	4265	4265	4265	0
527	20240417	100200	5319970	4265	4265	4265	4265	2
528	20240417	100100	5311440	4265	4265	4265	4265	0
529	20240417	100000	5311440	4265	4265	4265	4265	0
530	20240417	095900	5311440	4265	4265	4265	4265	1
531	20240417	095800	5307175	4265	4265	4265	4265	0
532	20240417	095700	5307175	4265	4265	4265	4265	0
533	20240417	095600	5307175	4265	4265	4265	4265	0
534	20240417	095500	5307175	4265	4265	4265	4265	0
535	20240417	095400	5307175	4265	4265	4265	4265	0
536	20240417	095300	5307175	4265	4265	4265	4265	0
537	20240417	095200	5307175	4265	4265	4265	4265	0
538	20240417	095100	5307175	4265	4265	4265	4265	0
539	20240417	095000	5307175	4265	4265	4265	4265	0
540	20240417	094900	5307175	4265	4265	4265	4265	0
541	20240417	094800	5307175	4265	4265	4265	4265	5
542	20240417	094700	5285850	4265	4265	4265	4265	0
543	20240417	094600	5285850	4265	4265	4265	4265	0
544	20240417	094500	5285850	4265	4265	4265	4265	0
545	20240417	094400	5285850	4265	4265	4265	4265	0
546	20240417	094300	5285850	4265	4265	4265	4265	0
547	20240417	094200	5285850	4265	4265	4265	4265	0
548	20240417	094100	5285850	4265	4265	4265	4265	0
549	20240417	094000	5285850	4265	4265	4265	4265	0
550	20240417	093900	5285850	4265	4265	4265	4265	0
551	20240417	093800	5285850	4265	4265	4265	4265	0
552	20240417	093700	5285850	4265	4265	4265	4265	0
553	20240417	093600	5285850	4265	4265	4265	4265	235
554	20240417	093500	4283575	4265	4265	4265	4265	0
555	20240417	093400	4283575	4265	4265	4265	4265	0
556	20240417	093300	4283575	4265	4265	4265	4265	0
557	20240417	093200	4283575	4265	4265	4265	4265	0
558	20240417	093100	4283575	4265	4265	4265	4265	0
559	20240417	093000	4283575	4265	4265	4265	4265	0
560	20240417	092900	4283575	4265	4265	4265	4265	0
561	20240417	092800	4283575	4265	4265	4265	4265	0
562	20240417	092700	4283575	4265	4265	4265	4265	0
563	20240417	092600	4283575	4265	4265	4265	4265	0
564	20240417	092500	4283575	4265	4265	4265	4265	0
565	20240417	092400	4283575	4265	4265	4265	4265	0
566	20240417	092300	4283575	4265	4265	4265	4265	0
567	20240417	092200	4283575	4265	4265	4265	4265	1
568	20240417	092100	4279310	4250	4245	4250	4245	817
569	20240417	092000	809010	4245	4245	4245	4245	0
570	20240417	091900	809010	4245	4245	4245	4245	0
571	20240417	091800	809010	4245	4245	4245	4245	0
572	20240417	091700	809010	4245	4245	4245	4245	0
573	20240417	091600	809010	4245	4245	4245	4245	0
574	20240417	091500	809010	4245	4245	4245	4245	0
575	20240417	091400	809010	4245	4245	4245	4245	0
576	20240417	091300	809010	4245	4245	4245	4245	36
577	20240417	091200	656190	4245	4245	4245	4245	0
578	20240417	091100	656190	4245	4245	4245	4245	0
579	20240417	091000	656190	4245	4245	4245	4245	0
580	20240417	090900	656190	4245	4245	4245	4245	0
581	20240417	090800	656190	4245	4245	4245	4245	0
582	20240417	090700	656190	4245	4245	4245	4245	0
583	20240417	090600	656190	4245	4245	4245	4245	0
584	20240417	090500	656190	4245	4245	4245	4245	31
585	20240417	090400	524595	4245	4245	4245	4245	0
586	20240417	090300	524595	4245	4245	4245	4245	4
587	20240417	090200	507615	4245	4245	4245	4245	0
588	20240417	090100	507615	4245	4245	4245	4245	1
589	20240417	090000	503370	4230	4230	4230	4230	119