KissMeData/101240/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	195200	184776395	4465	4465	4465	4465	2471
3	20240417	195100	184776395	4465	4465	4465	4465	0
4	20240417	195000	184776395	4465	4465	4465	4465	0
5	20240417	194900	184776395	4465	4465	4465	4465	0
6	20240417	194800	184776395	4465	4465	4465	4465	0
7	20240417	194700	184776395	4465	4465	4465	4465	0
8	20240417	194600	184776395	4465	4465	4465	4465	0
9	20240417	194500	184776395	4465	4465	4465	4465	0
10	20240417	194400	184776395	4465	4465	4465	4465	0
11	20240417	194300	184776395	4465	4465	4465	4465	0
12	20240417	194200	184776395	4465	4465	4465	4465	0
13	20240417	194100	184776395	4465	4465	4465	4465	0
14	20240417	194000	184776395	4465	4465	4465	4465	0
15	20240417	193900	184776395	4465	4465	4465	4465	0
16	20240417	193800	184776395	4465	4465	4465	4465	0
17	20240417	193700	184776395	4465	4465	4465	4465	0
18	20240417	193600	184776395	4465	4465	4465	4465	0
19	20240417	193500	184776395	4465	4465	4465	4465	0
20	20240417	193400	184776395	4465	4465	4465	4465	0
21	20240417	193300	184776395	4465	4465	4465	4465	0
22	20240417	193200	184776395	4465	4465	4465	4465	0
23	20240417	193100	184776395	4465	4465	4465	4465	0
24	20240417	193000	184776395	4465	4465	4465	4465	0
25	20240417	192900	184776395	4465	4465	4465	4465	0
26	20240417	192800	184776395	4465	4465	4465	4465	0
27	20240417	192700	184776395	4465	4465	4465	4465	0
28	20240417	192600	184776395	4465	4465	4465	4465	0
29	20240417	192500	184776395	4465	4465	4465	4465	0
30	20240417	192400	184776395	4465	4465	4465	4465	0
31	20240417	192300	184776395	4465	4465	4465	4465	0
32	20240417	192200	184776395	4465	4465	4465	4465	2471
33	20240417	192100	184776395	4465	4465	4465	4465	0
34	20240417	192000	184776395	4465	4465	4465	4465	0
35	20240417	191900	184776395	4465	4465	4465	4465	0
36	20240417	191800	184776395	4465	4465	4465	4465	0
37	20240417	191700	184776395	4465	4465	4465	4465	0
38	20240417	191600	184776395	4465	4465	4465	4465	0
39	20240417	191500	184776395	4465	4465	4465	4465	0
40	20240417	191400	184776395	4465	4465	4465	4465	0
41	20240417	191300	184776395	4465	4465	4465	4465	0
42	20240417	191200	184776395	4465	4465	4465	4465	0
43	20240417	191100	184776395	4465	4465	4465	4465	0
44	20240417	191000	184776395	4465	4465	4465	4465	0
45	20240417	190900	184776395	4465	4465	4465	4465	0
46	20240417	190800	184776395	4465	4465	4465	4465	0
47	20240417	190700	184776395	4465	4465	4465	4465	0
48	20240417	190600	184776395	4465	4465	4465	4465	0
49	20240417	190500	184776395	4465	4465	4465	4465	0
50	20240417	190400	184776395	4465	4465	4465	4465	0
51	20240417	190300	184776395	4465	4465	4465	4465	0
52	20240417	190200	184776395	4465	4465	4465	4465	0
53	20240417	190100	184776395	4465	4465	4465	4465	0
54	20240417	190000	184776395	4465	4465	4465	4465	0
55	20240417	185900	184776395	4465	4465	4465	4465	0
56	20240417	185800	184776395	4465	4465	4465	4465	0
57	20240417	185700	184776395	4465	4465	4465	4465	0
58	20240417	185600	184776395	4465	4465	4465	4465	0
59	20240417	185500	184776395	4465	4465	4465	4465	0
60	20240417	185400	184776395	4465	4465	4465	4465	0
61	20240417	185300	184776395	4465	4465	4465	4465	0
62	20240417	185200	184776395	4465	4465	4465	4465	2471
63	20240417	185100	184776395	4465	4465	4465	4465	0
64	20240417	185000	184776395	4465	4465	4465	4465	0
65	20240417	184900	184776395	4465	4465	4465	4465	0
66	20240417	184800	184776395	4465	4465	4465	4465	0
67	20240417	184700	184776395	4465	4465	4465	4465	0
68	20240417	184600	184776395	4465	4465	4465	4465	0
69	20240417	184500	184776395	4465	4465	4465	4465	0
70	20240417	184400	184776395	4465	4465	4465	4465	0
71	20240417	184300	184776395	4465	4465	4465	4465	0
72	20240417	184200	184776395	4465	4465	4465	4465	0
73	20240417	184100	184776395	4465	4465	4465	4465	0
74	20240417	184000	184776395	4465	4465	4465	4465	0
75	20240417	183900	184776395	4465	4465	4465	4465	0
76	20240417	183800	184776395	4465	4465	4465	4465	0
77	20240417	183700	184776395	4465	4465	4465	4465	0
78	20240417	183600	184776395	4465	4465	4465	4465	0
79	20240417	183500	184776395	4465	4465	4465	4465	0
80	20240417	183400	184776395	4465	4465	4465	4465	0
81	20240417	183300	184776395	4465	4465	4465	4465	0
82	20240417	183200	184776395	4465	4465	4465	4465	0
83	20240417	183100	184776395	4465	4465	4465	4465	0
84	20240417	183000	184776395	4465	4465	4465	4465	0
85	20240417	182900	184776395	4465	4465	4465	4465	0
86	20240417	182800	184776395	4465	4465	4465	4465	0
87	20240417	182700	184776395	4465	4465	4465	4465	0
88	20240417	182600	184776395	4465	4465	4465	4465	0
89	20240417	182500	184776395	4465	4465	4465	4465	0
90	20240417	182400	184776395	4465	4465	4465	4465	0
91	20240417	182300	184776395	4465	4465	4465	4465	0
92	20240417	182200	184776395	4465	4465	4465	4465	2471
93	20240417	182100	184776395	4465	4465	4465	4465	0
94	20240417	182000	184776395	4465	4465	4465	4465	0
95	20240417	181900	184776395	4465	4465	4465	4465	0
96	20240417	181800	184776395	4465	4465	4465	4465	0
97	20240417	181700	184776395	4465	4465	4465	4465	0
98	20240417	181600	184776395	4465	4465	4465	4465	0
99	20240417	181500	184776395	4465	4465	4465	4465	0
100	20240417	181400	184776395	4465	4465	4465	4465	0
101	20240417	181300	184776395	4465	4465	4465	4465	0
102	20240417	181200	184776395	4465	4465	4465	4465	0
103	20240417	181100	184776395	4465	4465	4465	4465	0
104	20240417	181000	184776395	4465	4465	4465	4465	0
105	20240417	180900	184776395	4465	4465	4465	4465	0
106	20240417	180800	184776395	4465	4465	4465	4465	0
107	20240417	180700	184776395	4465	4465	4465	4465	0
108	20240417	180600	184776395	4465	4465	4465	4465	0
109	20240417	180500	184776395	4465	4465	4465	4465	0
110	20240417	180400	184776395	4465	4465	4465	4465	0
111	20240417	180300	184776395	4465	4465	4465	4465	0
112	20240417	180200	184776395	4465	4465	4465	4465	0
113	20240417	180100	184776395	4465	4465	4465	4465	0
114	20240417	180000	184776395	4465	4465	4465	4465	0
115	20240417	175900	184776395	4465	4465	4465	4465	0
116	20240417	175800	184776395	4465	4465	4465	4465	0
117	20240417	175700	184776395	4465	4465	4465	4465	0
118	20240417	175600	184776395	4465	4465	4465	4465	0
119	20240417	175500	184776395	4465	4465	4465	4465	0
120	20240417	175400	184776395	4465	4465	4465	4465	0
121	20240417	175300	184776395	4465	4465	4465	4465	0
122	20240417	175200	184776395	4465	4465	4465	4465	2471
123	20240417	175100	184776395	4465	4465	4465	4465	0
124	20240417	175000	184776395	4465	4465	4465	4465	0
125	20240417	174900	184776395	4465	4465	4465	4465	0
126	20240417	174800	184776395	4465	4465	4465	4465	0
127	20240417	174700	184776395	4465	4465	4465	4465	0
128	20240417	174600	184776395	4465	4465	4465	4465	0
129	20240417	174500	184776395	4465	4465	4465	4465	0
130	20240417	174400	184776395	4465	4465	4465	4465	0
131	20240417	174300	184776395	4465	4465	4465	4465	0
132	20240417	174200	184776395	4465	4465	4465	4465	0
133	20240417	174100	184776395	4465	4465	4465	4465	0
134	20240417	174000	184776395	4465	4465	4465	4465	0
135	20240417	173900	184776395	4465	4465	4465	4465	0
136	20240417	173800	184776395	4465	4465	4465	4465	0
137	20240417	173700	184776395	4465	4465	4465	4465	0
138	20240417	173600	184776395	4465	4465	4465	4465	0
139	20240417	173500	184776395	4465	4465	4465	4465	0
140	20240417	173400	184776395	4465	4465	4465	4465	0
141	20240417	173300	184776395	4465	4465	4465	4465	0
142	20240417	173200	184776395	4465	4465	4465	4465	0
143	20240417	173100	184776395	4465	4465	4465	4465	0
144	20240417	173000	184776395	4465	4465	4465	4465	0
145	20240417	172900	184776395	4465	4465	4465	4465	0
146	20240417	172800	184776395	4465	4465	4465	4465	0
147	20240417	172700	184776395	4465	4465	4465	4465	0
148	20240417	172600	184776395	4465	4465	4465	4465	0
149	20240417	172500	184776395	4465	4465	4465	4465	0
150	20240417	172400	184776395	4465	4465	4465	4465	0
151	20240417	172300	184776395	4465	4465	4465	4465	0
152	20240417	172200	184776395	4465	4465	4465	4465	2471
153	20240417	172100	184776395	4465	4465	4465	4465	0
154	20240417	172000	184776395	4465	4465	4465	4465	0
155	20240417	171900	184776395	4465	4465	4465	4465	0
156	20240417	171800	184776395	4465	4465	4465	4465	0
157	20240417	171700	184776395	4465	4465	4465	4465	0
158	20240417	171600	184776395	4465	4465	4465	4465	0
159	20240417	171500	184776395	4465	4465	4465	4465	0
160	20240417	171400	184776395	4465	4465	4465	4465	0
161	20240417	171300	184776395	4465	4465	4465	4465	0
162	20240417	171200	184776395	4465	4465	4465	4465	0
163	20240417	171100	184776395	4465	4465	4465	4465	0
164	20240417	171000	184776395	4465	4465	4465	4465	0
165	20240417	170900	184776395	4465	4465	4465	4465	0
166	20240417	170800	184776395	4465	4465	4465	4465	0
167	20240417	170700	184776395	4465	4465	4465	4465	0
168	20240417	170600	184776395	4465	4465	4465	4465	0
169	20240417	170500	184776395	4465	4465	4465	4465	0
170	20240417	170400	184776395	4465	4465	4465	4465	0
171	20240417	170300	184776395	4465	4465	4465	4465	0
172	20240417	170200	184776395	4465	4465	4465	4465	0
173	20240417	170100	184776395	4465	4465	4465	4465	0
174	20240417	170000	184776395	4465	4465	4465	4465	0
175	20240417	165900	184776395	4465	4465	4465	4465	0
176	20240417	165800	184776395	4465	4465	4465	4465	0
177	20240417	165700	184776395	4465	4465	4465	4465	0
178	20240417	165600	184776395	4465	4465	4465	4465	0
179	20240417	165500	184776395	4465	4465	4465	4465	0
180	20240417	165400	184776395	4465	4465	4465	4465	0
181	20240417	165300	184776395	4465	4465	4465	4465	0
182	20240417	165200	184776395	4465	4465	4465	4465	2471
183	20240417	165100	184776395	4465	4465	4465	4465	0
184	20240417	165000	184776395	4465	4465	4465	4465	0
185	20240417	164900	184776395	4465	4465	4465	4465	0
186	20240417	164800	184776395	4465	4465	4465	4465	0
187	20240417	164700	184776395	4465	4465	4465	4465	0
188	20240417	164600	184776395	4465	4465	4465	4465	0
189	20240417	164500	184776395	4465	4465	4465	4465	0
190	20240417	164400	184776395	4465	4465	4465	4465	0
191	20240417	164300	184776395	4465	4465	4465	4465	0
192	20240417	164200	184776395	4465	4465	4465	4465	0
193	20240417	164100	184776395	4465	4465	4465	4465	0
194	20240417	164000	184776395	4465	4465	4465	4465	0
195	20240417	163900	184776395	4465	4465	4465	4465	0
196	20240417	163800	184776395	4465	4465	4465	4465	0
197	20240417	163700	184776395	4465	4465	4465	4465	0
198	20240417	163600	184776395	4465	4465	4465	4465	0
199	20240417	163500	184776395	4465	4465	4465	4465	0
200	20240417	163400	184776395	4465	4465	4465	4465	0
201	20240417	163300	184776395	4465	4465	4465	4465	0
202	20240417	163200	184776395	4465	4465	4465	4465	0
203	20240417	163100	184776395	4465	4465	4465	4465	0
204	20240417	163000	184776395	4465	4465	4465	4465	0
205	20240417	162900	184776395	4465	4465	4465	4465	0
206	20240417	162800	184776395	4465	4465	4465	4465	0
207	20240417	162700	184776395	4465	4465	4465	4465	0
208	20240417	162600	184776395	4465	4465	4465	4465	0
209	20240417	162500	184776395	4465	4465	4465	4465	0
210	20240417	162400	184776395	4465	4465	4465	4465	0
211	20240417	162300	184776395	4465	4465	4465	4465	0
212	20240417	162200	184776395	4465	4465	4465	4465	2471
213	20240417	162100	184776395	4465	4465	4465	4465	0
214	20240417	162000	184776395	4465	4465	4465	4465	0
215	20240417	161900	184776395	4465	4465	4465	4465	0
216	20240417	161800	184776395	4465	4465	4465	4465	0
217	20240417	161700	184776395	4465	4465	4465	4465	0
218	20240417	161600	184776395	4465	4465	4465	4465	0
219	20240417	161500	184776395	4465	4465	4465	4465	0
220	20240417	161400	184776395	4465	4465	4465	4465	0
221	20240417	161300	184776395	4465	4465	4465	4465	0
222	20240417	161200	184776395	4465	4465	4465	4465	0
223	20240417	161100	184776395	4465	4465	4465	4465	0
224	20240417	161000	184776395	4465	4465	4465	4465	0
225	20240417	160900	184776395	4465	4465	4465	4465	0
226	20240417	160800	184776395	4465	4465	4465	4465	0
227	20240417	160700	184776395	4465	4465	4465	4465	0
228	20240417	160600	184776395	4465	4465	4465	4465	0
229	20240417	160500	184776395	4465	4465	4465	4465	0
230	20240417	160400	184776395	4465	4465	4465	4465	0
231	20240417	160300	184776395	4465	4465	4465	4465	0
232	20240417	160200	184776395	4465	4465	4465	4465	0
233	20240417	160100	184776395	4465	4465	4465	4465	0
234	20240417	160000	184776395	4465	4465	4465	4465	0
235	20240417	155900	184776395	4465	4465	4465	4465	0
236	20240417	155800	184776395	4465	4465	4465	4465	0
237	20240417	155700	184776395	4465	4465	4465	4465	0
238	20240417	155600	184776395	4465	4465	4465	4465	0
239	20240417	155500	184776395	4465	4465	4465	4465	0
240	20240417	155400	184776395	4465	4465	4465	4465	0
241	20240417	155300	184776395	4465	4465	4465	4465	0
242	20240417	155200	184776395	4465	4465	4465	4465	2471
243	20240417	155100	184776395	4465	4465	4465	4465	0
244	20240417	155000	184776395	4465	4465	4465	4465	0
245	20240417	154900	184776395	4465	4465	4465	4465	0
246	20240417	154800	184776395	4465	4465	4465	4465	0
247	20240417	154700	184776395	4465	4465	4465	4465	0
248	20240417	154600	184776395	4465	4465	4465	4465	0
249	20240417	154500	184776395	4465	4465	4465	4465	0
250	20240417	154400	184776395	4465	4465	4465	4465	0
251	20240417	154300	184776395	4465	4465	4465	4465	0
252	20240417	154200	184776395	4465	4465	4465	4465	0
253	20240417	154100	184776395	4465	4465	4465	4465	0
254	20240417	154000	184776395	4465	4465	4465	4465	0
255	20240417	153900	184776395	4465	4465	4465	4465	0
256	20240417	153800	184776395	4465	4465	4465	4465	0
257	20240417	153700	184776395	4465	4465	4465	4465	0
258	20240417	153600	184776395	4465	4465	4465	4465	0
259	20240417	153500	184776395	4465	4465	4465	4465	0
260	20240417	153400	184776395	4465	4465	4465	4465	0
261	20240417	153300	184776395	4465	4465	4465	4465	0
262	20240417	153200	184776395	4465	4465	4465	4465	0
263	20240417	153100	184776395	4465	4465	4465	4465	0
264	20240417	153000	184776395	4465	4465	4465	4465	2471
265	20240417	152900	173743380	4465	4465	4465	4465	0
266	20240417	152800	173743380	4465	4465	4465	4465	0
267	20240417	152700	173743380	4465	4465	4465	4465	0
268	20240417	152600	173743380	4465	4465	4465	4465	0
269	20240417	152500	173743380	4465	4465	4465	4465	0
270	20240417	152400	173743380	4465	4465	4465	4465	0
271	20240417	152300	173743380	4465	4465	4465	4465	0
272	20240417	152200	173743380	4465	4465	4465	4465	0
273	20240417	152100	173743380	4465	4465	4465	4465	0
274	20240417	152000	173743380	4465	4465	4465	4465	0
275	20240417	151900	173743380	4465	4485	4495	4465	1163
276	20240417	151800	168524250	4485	4485	4485	4485	0
277	20240417	151700	168524250	4485	4485	4485	4485	1
278	20240417	151600	168519765	4480	4480	4480	4480	0
279	20240417	151500	168519765	4480	4480	4480	4480	0
280	20240417	151400	168519765	4480	4480	4480	4480	0
281	20240417	151300	168519765	4480	4480	4480	4480	0
282	20240417	151200	168519765	4480	4480	4480	4480	0
283	20240417	151100	168519765	4480	4480	4480	4480	0
284	20240417	151000	168519765	4480	4480	4480	4480	0
285	20240417	150900	168519765	4480	4480	4480	4480	0
286	20240417	150800	168519765	4480	4480	4480	4480	0
287	20240417	150700	168519765	4480	4480	4480	4480	0
288	20240417	150600	168519765	4480	4480	4480	4480	0
289	20240417	150500	168519765	4480	4480	4480	4480	0
290	20240417	150400	168519765	4480	4480	4480	4480	10
291	20240417	150300	168474965	4460	4460	4460	4460	0
292	20240417	150200	168474965	4460	4460	4460	4460	0
293	20240417	150100	168474965	4460	4460	4460	4460	515
294	20240417	150000	166178065	4460	4460	4460	4460	0
295	20240417	145900	166178065	4460	4460	4460	4460	0
296	20240417	145800	166178065	4460	4460	4460	4460	3
297	20240417	145700	166164685	4455	4455	4455	4455	0
298	20240417	145600	166164685	4455	4460	4460	4455	113
299	20240417	145500	165660755	4460	4460	4460	4460	0
300	20240417	145400	165660755	4460	4455	4460	4450	24
301	20240417	145300	165553915	4455	4455	4455	4455	0
302	20240417	145200	165553915	4455	4455	4455	4455	47
303	20240417	145100	165344530	4455	4455	4455	4455	0
304	20240417	145000	165344530	4455	4455	4455	4455	0
305	20240417	144900	165344530	4455	4455	4455	4455	134
306	20240417	144800	164747560	4455	4455	4455	4455	0
307	20240417	144700	164747560	4455	4455	4455	4455	0
308	20240417	144600	164747560	4455	4455	4455	4455	0
309	20240417	144500	164747560	4455	4455	4455	4455	0
310	20240417	144400	164747560	4455	4455	4455	4455	0
311	20240417	144300	164747560	4455	4455	4455	4455	0
312	20240417	144200	164747560	4455	4455	4455	4455	0
313	20240417	144100	164747560	4455	4455	4455	4455	0
314	20240417	144000	164747560	4455	4450	4455	4450	724
315	20240417	143900	161525480	4455	4460	4460	4455	3
316	20240417	143800	161512110	4450	4450	4450	4450	0
317	20240417	143700	161512110	4450	4450	4450	4450	0
318	20240417	143600	161512110	4450	4460	4460	4450	715
319	20240417	143500	158325340	4450	4450	4450	4450	0
320	20240417	143400	158325340	4450	4450	4450	4450	0
321	20240417	143300	158325340	4450	4500	4500	4450	20002
322	20240417	143200	69211330	4500	4500	4500	4500	88
323	20240417	143100	68815330	4525	4525	4525	4525	0
324	20240417	143000	68815330	4525	4525	4525	4525	0
325	20240417	142900	68815330	4525	4525	4525	4525	0
326	20240417	142800	68815330	4525	4525	4525	4525	0
327	20240417	142700	68815330	4525	4525	4525	4525	0
328	20240417	142600	68815330	4525	4525	4525	4525	0
329	20240417	142500	68815330	4525	4525	4525	4525	0
330	20240417	142400	68815330	4525	4525	4525	4525	0
331	20240417	142300	68815330	4525	4525	4525	4525	0
332	20240417	142200	68815330	4525	4525	4525	4525	0
333	20240417	142100	68815330	4525	4525	4525	4525	0
334	20240417	142000	68815330	4525	4525	4525	4525	0
335	20240417	141900	68815330	4525	4525	4525	4525	0
336	20240417	141800	68815330	4525	4525	4525	4525	0
337	20240417	141700	68815330	4525	4525	4525	4525	0
338	20240417	141600	68815330	4525	4525	4525	4525	0
339	20240417	141500	68815330	4525	4525	4525	4525	10
340	20240417	141400	68770080	4525	4525	4525	4525	0
341	20240417	141300	68770080	4525	4525	4525	4525	0
342	20240417	141200	68770080	4525	4525	4525	4525	20
343	20240417	141100	68679580	4525	4525	4525	4525	20
344	20240417	141000	68589080	4525	4525	4525	4525	0
345	20240417	140900	68589080	4525	4525	4525	4525	0
346	20240417	140800	68589080	4525	4525	4525	4525	0
347	20240417	140700	68589080	4525	4525	4525	4525	0
348	20240417	140600	68589080	4525	4525	4525	4525	0
349	20240417	140500	68589080	4525	4525	4525	4525	0
350	20240417	140400	68589080	4525	4525	4525	4525	0
351	20240417	140300	68589080	4525	4525	4525	4525	1
352	20240417	140200	68584555	4485	4485	4485	4485	0
353	20240417	140100	68584555	4485	4485	4485	4485	0
354	20240417	140000	68584555	4485	4485	4485	4485	0
355	20240417	135900	68584555	4485	4485	4485	4485	0
356	20240417	135800	68584555	4485	4485	4485	4485	0
357	20240417	135700	68584555	4485	4485	4485	4485	0
358	20240417	135600	68584555	4485	4485	4485	4485	0
359	20240417	135500	68584555	4485	4490	4490	4485	300
360	20240417	135400	67238805	4530	4530	4530	4530	0
361	20240417	135300	67238805	4530	4530	4530	4530	0
362	20240417	135200	67238805	4530	4530	4530	4530	0
363	20240417	135100	67238805	4530	4530	4530	4530	0
364	20240417	135000	67238805	4530	4530	4530	4530	0
365	20240417	134900	67238805	4530	4520	4530	4520	968
366	20240417	134800	62861685	4520	4500	4520	4500	2000
367	20240417	134700	53826040	4500	4500	4500	4500	0
368	20240417	134600	53826040	4500	4500	4500	4500	0
369	20240417	134500	53826040	4500	4500	4500	4500	30
370	20240417	134400	53691040	4485	4485	4485	4485	0
371	20240417	134300	53691040	4485	4485	4485	4485	0
372	20240417	134200	53691040	4485	4485	4485	4485	0
373	20240417	134100	53691040	4485	4485	4485	4485	0
374	20240417	134000	53691040	4485	4485	4485	4485	0
375	20240417	133900	53691040	4485	4485	4485	4485	0
376	20240417	133800	53691040	4485	4485	4485	4485	0
377	20240417	133700	53691040	4485	4485	4485	4485	0
378	20240417	133600	53691040	4485	4485	4485	4485	0
379	20240417	133500	53691040	4485	4485	4485	4485	0
380	20240417	133400	53691040	4485	4485	4485	4485	16
381	20240417	133300	53619280	4485	4485	4485	4485	0
382	20240417	133200	53619280	4485	4485	4485	4485	0
383	20240417	133100	53619280	4485	4485	4485	4485	0
384	20240417	133000	53619280	4485	4485	4485	4485	0
385	20240417	132900	53619280	4485	4485	4485	4485	0
386	20240417	132800	53619280	4485	4485	4485	4485	0
387	20240417	132700	53619280	4485	4485	4485	4485	0
388	20240417	132600	53619280	4485	4485	4485	4485	0
389	20240417	132500	53619280	4485	4485	4485	4485	0
390	20240417	132400	53619280	4485	4485	4485	4485	0
391	20240417	132300	53619280	4485	4485	4485	4485	0
392	20240417	132200	53619280	4485	4490	4490	4485	200
393	20240417	132100	52721345	4490	4490	4490	4490	0
394	20240417	132000	52721345	4490	4490	4490	4490	63
395	20240417	131900	52438475	4490	4490	4490	4490	0
396	20240417	131800	52438475	4490	4490	4490	4490	0
397	20240417	131700	52438475	4490	4490	4490	4490	0
398	20240417	131600	52438475	4490	4490	4490	4490	0
399	20240417	131500	52438475	4490	4490	4490	4490	199
400	20240417	131400	51544965	4490	4490	4490	4490	0
401	20240417	131300	51544965	4490	4490	4490	4490	0
402	20240417	131200	51544965	4490	4490	4490	4490	0
403	20240417	131100	51544965	4490	4490	4490	4490	0
404	20240417	131000	51544965	4490	4490	4490	4490	10
405	20240417	130900	51500065	4500	4500	4500	4500	0
406	20240417	130800	51500065	4500	4500	4500	4500	0
407	20240417	130700	51500065	4500	4500	4500	4500	0
408	20240417	130600	51500065	4500	4500	4500	4500	0
409	20240417	130500	51500065	4500	4500	4500	4500	0
410	20240417	130400	51500065	4500	4500	4500	4500	0
411	20240417	130300	51500065	4500	4500	4500	4500	0
412	20240417	130200	51500065	4500	4500	4500	4500	0
413	20240417	130100	51500065	4500	4500	4500	4500	0
414	20240417	130000	51500065	4500	4500	4500	4500	471
415	20240417	125900	49380565	4500	4500	4500	4500	10
416	20240417	125800	49335565	4500	4500	4500	4500	19
417	20240417	125700	49250065	4500	4500	4500	4500	200
418	20240417	125600	48350065	4500	4500	4500	4500	0
419	20240417	125500	48350065	4500	4500	4500	4500	0
420	20240417	125400	48350065	4500	4500	4500	4500	0
421	20240417	125300	48350065	4500	4500	4500	4500	0
422	20240417	125200	48350065	4500	4500	4500	4500	0
423	20240417	125100	48350065	4500	4500	4500	4500	0
424	20240417	125000	48350065	4500	4500	4500	4500	0
425	20240417	124900	48350065	4500	4500	4500	4500	0
426	20240417	124800	48350065	4500	4500	4500	4500	0
427	20240417	124700	48350065	4500	4500	4500	4500	7
428	20240417	124600	48318565	4485	4485	4485	4485	0
429	20240417	124500	48318565	4485	4485	4485	4485	0
430	20240417	124400	48318565	4485	4485	4485	4485	0
431	20240417	124300	48318565	4485	4485	4485	4485	0
432	20240417	124200	48318565	4485	4485	4485	4485	0
433	20240417	124100	48318565	4485	4485	4485	4485	0
434	20240417	124000	48318565	4485	4485	4485	4485	0
435	20240417	123900	48318565	4485	4485	4485	4485	0
436	20240417	123800	48318565	4485	4485	4485	4485	0
437	20240417	123700	48318565	4485	4485	4485	4485	0
438	20240417	123600	48318565	4485	4485	4485	4485	194
439	20240417	123500	47448475	4485	4485	4485	4485	0
440	20240417	123400	47448475	4485	4485	4485	4485	0
441	20240417	123300	47448475	4485	4485	4485	4485	0
442	20240417	123200	47448475	4485	4485	4485	4485	0
443	20240417	123100	47448475	4485	4485	4485	4485	0
444	20240417	123000	47448475	4485	4485	4485	4485	0
445	20240417	122900	47448475	4485	4485	4485	4485	0
446	20240417	122800	47448475	4485	4485	4485	4485	0
447	20240417	122700	47448475	4485	4485	4485	4485	0
448	20240417	122600	47448475	4485	4485	4485	4485	0
449	20240417	122500	47448475	4485	4485	4485	4485	0
450	20240417	122400	47448475	4485	4485	4485	4485	5
451	20240417	122300	47426050	4485	4485	4485	4485	0
452	20240417	122200	47426050	4485	4485	4485	4485	5
453	20240417	122100	47403625	4480	4480	4480	4480	0
454	20240417	122000	47403625	4480	4475	4480	4475	391
455	20240417	121900	45652550	4475	4475	4475	4475	0
456	20240417	121800	45652550	4475	4475	4475	4475	0
457	20240417	121700	45652550	4475	4475	4475	4475	4
458	20240417	121600	45634650	4475	4475	4475	4475	0
459	20240417	121500	45634650	4475	4475	4475	4475	5
460	20240417	121400	45612275	4475	4475	4475	4475	0
461	20240417	121300	45612275	4475	4475	4475	4475	0
462	20240417	121200	45612275	4475	4475	4475	4475	0
463	20240417	121100	45612275	4475	4475	4475	4475	0
464	20240417	121000	45612275	4475	4475	4475	4475	0
465	20240417	120900	45612275	4475	4475	4475	4475	0
466	20240417	120800	45612275	4475	4475	4475	4475	0
467	20240417	120700	45612275	4475	4475	4475	4475	0
468	20240417	120600	45612275	4475	4475	4475	4475	0
469	20240417	120500	45612275	4475	4475	4475	4475	0
470	20240417	120400	45612275	4475	4475	4475	4475	0
471	20240417	120300	45612275	4475	4475	4475	4475	0
472	20240417	120200	45612275	4475	4475	4475	4475	0
473	20240417	120100	45612275	4475	4475	4475	4475	0
474	20240417	120000	45612275	4475	4475	4475	4475	0
475	20240417	115900	45612275	4475	4475	4475	4475	0
476	20240417	115800	45612275	4475	4475	4475	4475	0
477	20240417	115700	45612275	4475	4475	4475	4475	0
478	20240417	115600	45612275	4475	4475	4475	4475	0
479	20240417	115500	45612275	4475	4475	4475	4475	0
480	20240417	115400	45612275	4475	4475	4475	4475	0
481	20240417	115300	45612275	4475	4475	4475	4475	0
482	20240417	115200	45612275	4475	4475	4475	4475	0
483	20240417	115100	45612275	4475	4475	4475	4475	0
484	20240417	115000	45612275	4475	4475	4475	4475	0
485	20240417	114900	45612275	4475	4475	4475	4475	0
486	20240417	114800	45612275	4475	4475	4475	4475	0
487	20240417	114700	45612275	4475	4475	4475	4475	0
488	20240417	114600	45612275	4475	4475	4475	4475	0
489	20240417	114500	45612275	4475	4475	4475	4475	500
490	20240417	114400	43374775	4475	4475	4475	4475	0
491	20240417	114300	43374775	4475	4475	4475	4475	0
492	20240417	114200	43374775	4475	4475	4475	4475	0
493	20240417	114100	43374775	4475	4475	4475	4475	0
494	20240417	114000	43374775	4475	4475	4475	4475	0
495	20240417	113900	43374775	4475	4475	4475	4475	0
496	20240417	113800	43374775	4475	4475	4475	4475	0
497	20240417	113700	43374775	4475	4475	4475	4475	0
498	20240417	113600	43374775	4475	4475	4475	4475	0
499	20240417	113500	43374775	4475	4475	4475	4475	0
500	20240417	113400	43374775	4475	4475	4475	4475	0
501	20240417	113300	43374775	4475	4475	4475	4475	0
502	20240417	113200	43374775	4475	4475	4475	4475	0
503	20240417	113100	43374775	4475	4475	4475	4475	10
504	20240417	113000	43330025	4475	4475	4475	4475	0
505	20240417	112900	43330025	4475	4475	4475	4475	10
506	20240417	112800	43285275	4480	4480	4480	4480	0
507	20240417	112700	43285275	4480	4480	4480	4480	0
508	20240417	112600	43285275	4480	4480	4480	4480	0
509	20240417	112500	43285275	4480	4480	4480	4480	10
510	20240417	112400	43240475	4465	4465	4465	4465	0
511	20240417	112300	43240475	4465	4465	4465	4465	0
512	20240417	112200	43240475	4465	4465	4465	4465	0
513	20240417	112100	43240475	4465	4465	4465	4465	0
514	20240417	112000	43240475	4465	4465	4465	4465	0
515	20240417	111900	43240475	4465	4465	4465	4465	0
516	20240417	111800	43240475	4465	4465	4465	4465	11
517	20240417	111700	43191360	4465	4465	4465	4465	0
518	20240417	111600	43191360	4465	4465	4465	4465	0
519	20240417	111500	43191360	4465	4465	4465	4465	0
520	20240417	111400	43191360	4465	4465	4465	4465	0
521	20240417	111300	43191360	4465	4465	4465	4465	0
522	20240417	111200	43191360	4465	4465	4465	4465	0
523	20240417	111100	43191360	4465	4465	4465	4465	0
524	20240417	111000	43191360	4465	4465	4465	4465	0
525	20240417	110900	43191360	4465	4465	4465	4465	0
526	20240417	110800	43191360	4465	4465	4465	4465	0
527	20240417	110700	43191360	4465	4465	4465	4465	0
528	20240417	110600	43191360	4465	4465	4465	4465	0
529	20240417	110500	43191360	4465	4465	4465	4465	0
530	20240417	110400	43191360	4465	4465	4465	4465	0
531	20240417	110300	43191360	4465	4465	4465	4465	0
532	20240417	110200	43191360	4465	4465	4465	4465	7
533	20240417	110100	43160105	4480	4480	4480	4480	0
534	20240417	110000	43160105	4480	4480	4480	4480	0
535	20240417	105900	43160105	4480	4480	4480	4480	0
536	20240417	105800	43160105	4480	4480	4480	4480	0
537	20240417	105700	43160105	4480	4480	4480	4480	0
538	20240417	105600	43160105	4480	4480	4480	4480	0
539	20240417	105500	43160105	4480	4480	4480	4480	0
540	20240417	105400	43160105	4480	4480	4480	4480	0
541	20240417	105300	43160105	4480	4480	4480	4480	0
542	20240417	105200	43160105	4480	4480	4480	4480	1
543	20240417	105100	43155625	4460	4460	4460	4460	0
544	20240417	105000	43155625	4460	4460	4460	4460	0
545	20240417	104900	43155625	4460	4460	4460	4460	0
546	20240417	104800	43155625	4460	4460	4460	4460	0
547	20240417	104700	43155625	4460	4460	4460	4460	0
548	20240417	104600	43155625	4460	4460	4460	4460	0
549	20240417	104500	43155625	4460	4460	4460	4460	0
550	20240417	104400	43155625	4460	4460	4460	4460	0
551	20240417	104300	43155625	4460	4460	4460	4460	0
552	20240417	104200	43155625	4460	4460	4460	4460	166
553	20240417	104100	42415265	4465	4465	4465	4465	64
554	20240417	104000	42129505	4465	4465	4465	4465	1
555	20240417	103900	42125040	4465	4465	4465	4465	0
556	20240417	103800	42125040	4465	4465	4465	4465	0
557	20240417	103700	42125040	4465	4465	4465	4465	0
558	20240417	103600	42125040	4465	4465	4465	4465	136
559	20240417	103500	41517800	4465	4465	4465	4465	0
560	20240417	103400	41517800	4465	4475	4475	4465	689
561	20240417	103300	38441040	4475	4475	4475	4475	164
562	20240417	103200	37707140	4470	4470	4470	4470	0
563	20240417	103100	37707140	4470	4470	4470	4470	1
564	20240417	103000	37702670	4475	4475	4475	4475	0
565	20240417	102900	37702670	4475	4475	4475	4475	5
566	20240417	102800	37680295	4475	4475	4475	4475	0
567	20240417	102700	37680295	4475	4475	4475	4475	2
568	20240417	102600	37671345	4475	4475	4475	4475	0
569	20240417	102500	37671345	4475	4475	4475	4475	0
570	20240417	102400	37671345	4475	4475	4475	4475	0
571	20240417	102300	37671345	4475	4475	4475	4475	0
572	20240417	102200	37671345	4475	4475	4475	4475	0
573	20240417	102100	37671345	4475	4475	4475	4475	0
574	20240417	102000	37671345	4475	4480	4480	4475	211
575	20240417	101900	36727090	4485	4485	4485	4485	0
576	20240417	101800	36727090	4485	4485	4485	4485	18
577	20240417	101700	36646360	4485	4485	4485	4485	0
578	20240417	101600	36646360	4485	4485	4485	4485	0
579	20240417	101500	36646360	4485	4485	4485	4485	0
580	20240417	101400	36646360	4485	4485	4485	4485	0
581	20240417	101300	36646360	4485	4485	4485	4485	6
582	20240417	101200	36619450	4490	4490	4490	4490	0
583	20240417	101100	36619450	4490	4490	4490	4490	0
584	20240417	101000	36619450	4490	4490	4490	4490	59
585	20240417	100900	36354540	4495	4495	4495	4495	5
586	20240417	100800	36332065	4520	4520	4520	4520	0
587	20240417	100700	36332065	4520	4520	4520	4520	0
588	20240417	100600	36332065	4520	4520	4520	4520	0
589	20240417	100500	36332065	4520	4520	4520	4520	0
590	20240417	100400	36332065	4520	4520	4520	4520	0
591	20240417	100300	36332065	4520	4520	4520	4520	0
592	20240417	100200	36332065	4520	4520	4520	4520	0
593	20240417	100100	36332065	4520	4520	4520	4520	1
594	20240417	100000	36327545	4520	4520	4520	4520	0
595	20240417	095900	36327545	4520	4520	4520	4520	1
596	20240417	095800	36323025	4525	4525	4525	4525	0
597	20240417	095700	36323025	4525	4500	4525	4500	854
598	20240417	095600	32464410	4500	4500	4500	4500	15
599	20240417	095500	32396910	4500	4500	4500	4500	1
600	20240417	095400	32392410	4500	4500	4500	4500	0
601	20240417	095300	32392410	4500	4500	4500	4500	120
602	20240417	095200	31852410	4505	4505	4505	4505	0
603	20240417	095100	31852410	4505	4505	4505	4505	0
604	20240417	095000	31852410	4505	4505	4505	4505	0
605	20240417	094900	31852410	4505	4505	4505	4505	0
606	20240417	094800	31852410	4505	4505	4505	4505	1
607	20240417	094700	31847905	4500	4500	4500	4500	0
608	20240417	094600	31847905	4500	4500	4500	4500	0
609	20240417	094500	31847905	4500	4500	4500	4500	31
610	20240417	094400	31708405	4505	4480	4505	4480	312
611	20240417	094300	30310620	4480	4480	4480	4480	0
612	20240417	094200	30310620	4480	4480	4480	4480	0
613	20240417	094100	30310620	4480	4480	4480	4480	0
614	20240417	094000	30310620	4480	4480	4480	4480	0
615	20240417	093900	30310620	4480	4480	4480	4480	1
616	20240417	093800	30306140	4465	4465	4465	4465	0
617	20240417	093700	30306140	4465	4465	4465	4465	0
618	20240417	093600	30306140	4465	4465	4465	4465	0
619	20240417	093500	30306140	4465	4465	4465	4465	0
620	20240417	093400	30306140	4465	4470	4470	4465	1000
621	20240417	093300	25840790	4470	4470	4470	4470	0
622	20240417	093200	25840790	4470	4475	4475	4470	100
623	20240417	093100	25393705	4465	4465	4465	4465	0
624	20240417	093000	25393705	4465	4465	4465	4465	0
625	20240417	092900	25393705	4465	4465	4465	4465	0
626	20240417	092800	25393705	4465	4465	4465	4465	120
627	20240417	092700	24857905	4465	4465	4465	4465	3
628	20240417	092600	24844510	4460	4460	4460	4460	0
629	20240417	092500	24844510	4460	4460	4460	4460	0
630	20240417	092400	24844510	4460	4460	4460	4460	0
631	20240417	092300	24844510	4460	4460	4460	4460	0
632	20240417	092200	24844510	4460	4460	4460	4460	95
633	20240417	092100	24420810	4460	4460	4460	4460	0
634	20240417	092000	24420810	4460	4460	4460	4460	0
635	20240417	091900	24420810	4460	4460	4460	4460	0
636	20240417	091800	24420810	4460	4460	4460	4460	0
637	20240417	091700	24420810	4460	4460	4460	4460	0
638	20240417	091600	24420810	4460	4460	4460	4460	0
639	20240417	091500	24420810	4460	4460	4460	4460	223
640	20240417	091400	23426230	4460	4460	4460	4460	0
641	20240417	091300	23426230	4460	4480	4480	4460	21
642	20240417	091200	23332510	4480	4480	4480	4480	0
643	20240417	091100	23332510	4480	4480	4480	4480	0
644	20240417	091000	23332510	4480	4480	4480	4480	0
645	20240417	090900	23332510	4480	4480	4480	4480	0
646	20240417	090800	23332510	4480	4480	4480	4480	0
647	20240417	090700	23332510	4480	4480	4480	4480	0
648	20240417	090600	23332510	4480	4480	4480	4480	3
649	20240417	090500	23319070	4480	4470	4480	4470	4806
650	20240417	090400	1789320	4440	4440	4440	4440	0
651	20240417	090300	1789320	4440	4440	4440	4440	0
652	20240417	090200	1789320	4440	4440	4440	4440	0
653	20240417	090100	1789320	4440	4440	4440	4440	0
654	20240417	090000	1789320	4440	4440	4440	4440	403