KissMeData/290720/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	203700	5119945160	5340	5340	5340	5340	6410
3	20240417	203600	5119945160	5340	5340	5340	5340	0
4	20240417	203500	5119945160	5340	5340	5340	5340	0
5	20240417	203400	5119945160	5340	5340	5340	5340	0
6	20240417	203300	5119945160	5340	5340	5340	5340	0
7	20240417	203200	5119945160	5340	5340	5340	5340	0
8	20240417	203100	5119945160	5340	5340	5340	5340	0
9	20240417	203000	5119945160	5340	5340	5340	5340	0
10	20240417	202900	5119945160	5340	5340	5340	5340	0
11	20240417	202800	5119945160	5340	5340	5340	5340	0
12	20240417	202700	5119945160	5340	5340	5340	5340	0
13	20240417	202600	5119945160	5340	5340	5340	5340	0
14	20240417	202500	5119945160	5340	5340	5340	5340	0
15	20240417	202400	5119945160	5340	5340	5340	5340	0
16	20240417	202300	5119945160	5340	5340	5340	5340	0
17	20240417	202200	5119945160	5340	5340	5340	5340	0
18	20240417	202100	5119945160	5340	5340	5340	5340	0
19	20240417	202000	5119945160	5340	5340	5340	5340	0
20	20240417	201900	5119945160	5340	5340	5340	5340	0
21	20240417	201800	5119945160	5340	5340	5340	5340	0
22	20240417	201700	5119945160	5340	5340	5340	5340	0
23	20240417	201600	5119945160	5340	5340	5340	5340	0
24	20240417	201500	5119945160	5340	5340	5340	5340	0
25	20240417	201400	5119945160	5340	5340	5340	5340	0
26	20240417	201300	5119945160	5340	5340	5340	5340	0
27	20240417	201200	5119945160	5340	5340	5340	5340	0
28	20240417	201100	5119945160	5340	5340	5340	5340	0
29	20240417	201000	5119945160	5340	5340	5340	5340	0
30	20240417	200900	5119945160	5340	5340	5340	5340	0
31	20240417	200800	5119945160	5340	5340	5340	5340	0
32	20240417	200700	5119945160	5340	5340	5340	5340	6410
33	20240417	200600	5119945160	5340	5340	5340	5340	0
34	20240417	200500	5119945160	5340	5340	5340	5340	0
35	20240417	200400	5119945160	5340	5340	5340	5340	0
36	20240417	200300	5119945160	5340	5340	5340	5340	0
37	20240417	200200	5119945160	5340	5340	5340	5340	0
38	20240417	200100	5119945160	5340	5340	5340	5340	0
39	20240417	200000	5119945160	5340	5340	5340	5340	0
40	20240417	195900	5119945160	5340	5340	5340	5340	0
41	20240417	195800	5119945160	5340	5340	5340	5340	0
42	20240417	195700	5119945160	5340	5340	5340	5340	0
43	20240417	195600	5119945160	5340	5340	5340	5340	0
44	20240417	195500	5119945160	5340	5340	5340	5340	0
45	20240417	195400	5119945160	5340	5340	5340	5340	0
46	20240417	195300	5119945160	5340	5340	5340	5340	0
47	20240417	195200	5119945160	5340	5340	5340	5340	0
48	20240417	195100	5119945160	5340	5340	5340	5340	0
49	20240417	195000	5119945160	5340	5340	5340	5340	0
50	20240417	194900	5119945160	5340	5340	5340	5340	0
51	20240417	194800	5119945160	5340	5340	5340	5340	0
52	20240417	194700	5119945160	5340	5340	5340	5340	0
53	20240417	194600	5119945160	5340	5340	5340	5340	0
54	20240417	194500	5119945160	5340	5340	5340	5340	0
55	20240417	194400	5119945160	5340	5340	5340	5340	0
56	20240417	194300	5119945160	5340	5340	5340	5340	0
57	20240417	194200	5119945160	5340	5340	5340	5340	0
58	20240417	194100	5119945160	5340	5340	5340	5340	0
59	20240417	194000	5119945160	5340	5340	5340	5340	0
60	20240417	193900	5119945160	5340	5340	5340	5340	0
61	20240417	193800	5119945160	5340	5340	5340	5340	0
62	20240417	193700	5119945160	5340	5340	5340	5340	6410
63	20240417	193600	5119945160	5340	5340	5340	5340	0
64	20240417	193500	5119945160	5340	5340	5340	5340	0
65	20240417	193400	5119945160	5340	5340	5340	5340	0
66	20240417	193300	5119945160	5340	5340	5340	5340	0
67	20240417	193200	5119945160	5340	5340	5340	5340	0
68	20240417	193100	5119945160	5340	5340	5340	5340	0
69	20240417	193000	5119945160	5340	5340	5340	5340	0
70	20240417	192900	5119945160	5340	5340	5340	5340	0
71	20240417	192800	5119945160	5340	5340	5340	5340	0
72	20240417	192700	5119945160	5340	5340	5340	5340	0
73	20240417	192600	5119945160	5340	5340	5340	5340	0
74	20240417	192500	5119945160	5340	5340	5340	5340	0
75	20240417	192400	5119945160	5340	5340	5340	5340	0
76	20240417	192300	5119945160	5340	5340	5340	5340	0
77	20240417	192200	5119945160	5340	5340	5340	5340	0
78	20240417	192100	5119945160	5340	5340	5340	5340	0
79	20240417	192000	5119945160	5340	5340	5340	5340	0
80	20240417	191900	5119945160	5340	5340	5340	5340	0
81	20240417	191800	5119945160	5340	5340	5340	5340	0
82	20240417	191700	5119945160	5340	5340	5340	5340	0
83	20240417	191600	5119945160	5340	5340	5340	5340	0
84	20240417	191500	5119945160	5340	5340	5340	5340	0
85	20240417	191400	5119945160	5340	5340	5340	5340	0
86	20240417	191300	5119945160	5340	5340	5340	5340	0
87	20240417	191200	5119945160	5340	5340	5340	5340	0
88	20240417	191100	5119945160	5340	5340	5340	5340	0
89	20240417	191000	5119945160	5340	5340	5340	5340	0
90	20240417	190900	5119945160	5340	5340	5340	5340	0
91	20240417	190800	5119945160	5340	5340	5340	5340	0
92	20240417	190700	5119945160	5340	5340	5340	5340	6410
93	20240417	190600	5119945160	5340	5340	5340	5340	0
94	20240417	190500	5119945160	5340	5340	5340	5340	0
95	20240417	190400	5119945160	5340	5340	5340	5340	0
96	20240417	190300	5119945160	5340	5340	5340	5340	0
97	20240417	190200	5119945160	5340	5340	5340	5340	0
98	20240417	190100	5119945160	5340	5340	5340	5340	0
99	20240417	190000	5119945160	5340	5340	5340	5340	0
100	20240417	185900	5119945160	5340	5340	5340	5340	0
101	20240417	185800	5119945160	5340	5340	5340	5340	0
102	20240417	185700	5119945160	5340	5340	5340	5340	0
103	20240417	185600	5119945160	5340	5340	5340	5340	0
104	20240417	185500	5119945160	5340	5340	5340	5340	0
105	20240417	185400	5119945160	5340	5340	5340	5340	0
106	20240417	185300	5119945160	5340	5340	5340	5340	0
107	20240417	185200	5119945160	5340	5340	5340	5340	0
108	20240417	185100	5119945160	5340	5340	5340	5340	0
109	20240417	185000	5119945160	5340	5340	5340	5340	0
110	20240417	184900	5119945160	5340	5340	5340	5340	0
111	20240417	184800	5119945160	5340	5340	5340	5340	0
112	20240417	184700	5119945160	5340	5340	5340	5340	0
113	20240417	184600	5119945160	5340	5340	5340	5340	0
114	20240417	184500	5119945160	5340	5340	5340	5340	0
115	20240417	184400	5119945160	5340	5340	5340	5340	0
116	20240417	184300	5119945160	5340	5340	5340	5340	0
117	20240417	184200	5119945160	5340	5340	5340	5340	0
118	20240417	184100	5119945160	5340	5340	5340	5340	0
119	20240417	184000	5119945160	5340	5340	5340	5340	0
120	20240417	183900	5119945160	5340	5340	5340	5340	0
121	20240417	183800	5119945160	5340	5340	5340	5340	0
122	20240417	183700	5119945160	5340	5340	5340	5340	6410
123	20240417	183600	5119945160	5340	5340	5340	5340	0
124	20240417	183500	5119945160	5340	5340	5340	5340	0
125	20240417	183400	5119945160	5340	5340	5340	5340	0
126	20240417	183300	5119945160	5340	5340	5340	5340	0
127	20240417	183200	5119945160	5340	5340	5340	5340	0
128	20240417	183100	5119945160	5340	5340	5340	5340	0
129	20240417	183000	5119945160	5340	5340	5340	5340	0
130	20240417	182900	5119945160	5340	5340	5340	5340	0
131	20240417	182800	5119945160	5340	5340	5340	5340	0
132	20240417	182700	5119945160	5340	5340	5340	5340	0
133	20240417	182600	5119945160	5340	5340	5340	5340	0
134	20240417	182500	5119945160	5340	5340	5340	5340	0
135	20240417	182400	5119945160	5340	5340	5340	5340	0
136	20240417	182300	5119945160	5340	5340	5340	5340	0
137	20240417	182200	5119945160	5340	5340	5340	5340	0
138	20240417	182100	5119945160	5340	5340	5340	5340	0
139	20240417	182000	5119945160	5340	5340	5340	5340	0
140	20240417	181900	5119945160	5340	5340	5340	5340	0
141	20240417	181800	5119945160	5340	5340	5340	5340	0
142	20240417	181700	5119945160	5340	5340	5340	5340	0
143	20240417	181600	5119945160	5340	5340	5340	5340	0
144	20240417	181500	5119945160	5340	5340	5340	5340	0
145	20240417	181400	5119945160	5340	5340	5340	5340	0
146	20240417	181300	5119945160	5340	5340	5340	5340	0
147	20240417	181200	5119945160	5340	5340	5340	5340	0
148	20240417	181100	5119945160	5340	5340	5340	5340	0
149	20240417	181000	5119945160	5340	5340	5340	5340	0
150	20240417	180900	5119945160	5340	5340	5340	5340	0
151	20240417	180800	5119945160	5340	5340	5340	5340	0
152	20240417	180700	5119945160	5340	5340	5340	5340	6410
153	20240417	180600	5119945160	5340	5340	5340	5340	0
154	20240417	180500	5119945160	5340	5340	5340	5340	0
155	20240417	180400	5119945160	5340	5340	5340	5340	0
156	20240417	180300	5119945160	5340	5340	5340	5340	0
157	20240417	180200	5119945160	5340	5340	5340	5340	0
158	20240417	180100	5119945160	5340	5340	5340	5340	0
159	20240417	180000	5119945160	5340	5340	5340	5340	0
160	20240417	175900	5119945160	5340	5340	5340	5340	0
161	20240417	175800	5119945160	5340	5340	5340	5340	0
162	20240417	175700	5119945160	5340	5340	5340	5340	0
163	20240417	175600	5119945160	5340	5340	5340	5340	0
164	20240417	175500	5119945160	5340	5340	5340	5340	0
165	20240417	175400	5119945160	5340	5340	5340	5340	0
166	20240417	175300	5119945160	5340	5340	5340	5340	0
167	20240417	175200	5119945160	5340	5340	5340	5340	0
168	20240417	175100	5119945160	5340	5340	5340	5340	0
169	20240417	175000	5119945160	5340	5340	5340	5340	0
170	20240417	174900	5119945160	5340	5340	5340	5340	0
171	20240417	174800	5119945160	5340	5340	5340	5340	0
172	20240417	174700	5119945160	5340	5340	5340	5340	0
173	20240417	174600	5119945160	5340	5340	5340	5340	0
174	20240417	174500	5119945160	5340	5340	5340	5340	0
175	20240417	174400	5119945160	5340	5340	5340	5340	0
176	20240417	174300	5119945160	5340	5340	5340	5340	0
177	20240417	174200	5119945160	5340	5340	5340	5340	0
178	20240417	174100	5119945160	5340	5340	5340	5340	0
179	20240417	174000	5119945160	5340	5340	5340	5340	0
180	20240417	173900	5119945160	5340	5340	5340	5340	0
181	20240417	173800	5119945160	5340	5340	5340	5340	0
182	20240417	173700	5119945160	5340	5340	5340	5340	6410
183	20240417	173600	5119945160	5340	5340	5340	5340	0
184	20240417	173500	5119945160	5340	5340	5340	5340	0
185	20240417	173400	5119945160	5340	5340	5340	5340	0
186	20240417	173300	5119945160	5340	5340	5340	5340	0
187	20240417	173200	5119945160	5340	5340	5340	5340	0
188	20240417	173100	5119945160	5340	5340	5340	5340	0
189	20240417	173000	5119945160	5340	5340	5340	5340	0
190	20240417	172900	5119945160	5340	5340	5340	5340	0
191	20240417	172800	5119945160	5340	5340	5340	5340	0
192	20240417	172700	5119945160	5340	5340	5340	5340	0
193	20240417	172600	5119945160	5340	5340	5340	5340	0
194	20240417	172500	5119945160	5340	5340	5340	5340	0
195	20240417	172400	5119945160	5340	5340	5340	5340	0
196	20240417	172300	5119945160	5340	5340	5340	5340	0
197	20240417	172200	5119945160	5340	5340	5340	5340	0
198	20240417	172100	5119945160	5340	5340	5340	5340	0
199	20240417	172000	5119945160	5340	5340	5340	5340	0
200	20240417	171900	5119945160	5340	5340	5340	5340	0
201	20240417	171800	5119945160	5340	5340	5340	5340	0
202	20240417	171700	5119945160	5340	5340	5340	5340	0
203	20240417	171600	5119945160	5340	5340	5340	5340	0
204	20240417	171500	5119945160	5340	5340	5340	5340	0
205	20240417	171400	5119945160	5340	5340	5340	5340	0
206	20240417	171300	5119945160	5340	5340	5340	5340	0
207	20240417	171200	5119945160	5340	5340	5340	5340	0
208	20240417	171100	5119945160	5340	5340	5340	5340	0
209	20240417	171000	5119945160	5340	5340	5340	5340	0
210	20240417	170900	5119945160	5340	5340	5340	5340	0
211	20240417	170800	5119945160	5340	5340	5340	5340	0
212	20240417	170700	5119945160	5340	5340	5340	5340	6410
213	20240417	170600	5119945160	5340	5340	5340	5340	0
214	20240417	170500	5119945160	5340	5340	5340	5340	0
215	20240417	170400	5119945160	5340	5340	5340	5340	0
216	20240417	170300	5119945160	5340	5340	5340	5340	0
217	20240417	170200	5119945160	5340	5340	5340	5340	0
218	20240417	170100	5119945160	5340	5340	5340	5340	0
219	20240417	170000	5119945160	5340	5340	5340	5340	0
220	20240417	165900	5119945160	5340	5340	5340	5340	0
221	20240417	165800	5119945160	5340	5340	5340	5340	0
222	20240417	165700	5119945160	5340	5340	5340	5340	0
223	20240417	165600	5119945160	5340	5340	5340	5340	0
224	20240417	165500	5119945160	5340	5340	5340	5340	0
225	20240417	165400	5119945160	5340	5340	5340	5340	0
226	20240417	165300	5119945160	5340	5340	5340	5340	0
227	20240417	165200	5119945160	5340	5340	5340	5340	0
228	20240417	165100	5119945160	5340	5340	5340	5340	0
229	20240417	165000	5119945160	5340	5340	5340	5340	0
230	20240417	164900	5119945160	5340	5340	5340	5340	0
231	20240417	164800	5119945160	5340	5340	5340	5340	0
232	20240417	164700	5119945160	5340	5340	5340	5340	0
233	20240417	164600	5119945160	5340	5340	5340	5340	0
234	20240417	164500	5119945160	5340	5340	5340	5340	0
235	20240417	164400	5119945160	5340	5340	5340	5340	0
236	20240417	164300	5119945160	5340	5340	5340	5340	0
237	20240417	164200	5119945160	5340	5340	5340	5340	0
238	20240417	164100	5119945160	5340	5340	5340	5340	0
239	20240417	164000	5119945160	5340	5340	5340	5340	0
240	20240417	163900	5119945160	5340	5340	5340	5340	0
241	20240417	163800	5119945160	5340	5340	5340	5340	0
242	20240417	163700	5119945160	5340	5340	5340	5340	6410
243	20240417	163600	5119945160	5340	5340	5340	5340	0
244	20240417	163500	5119945160	5340	5340	5340	5340	0
245	20240417	163400	5119945160	5340	5340	5340	5340	0
246	20240417	163300	5119945160	5340	5340	5340	5340	0
247	20240417	163200	5119945160	5340	5340	5340	5340	0
248	20240417	163100	5119945160	5340	5340	5340	5340	0
249	20240417	163000	5119945160	5340	5340	5340	5340	0
250	20240417	162900	5119945160	5340	5340	5340	5340	0
251	20240417	162800	5119945160	5340	5340	5340	5340	0
252	20240417	162700	5119945160	5340	5340	5340	5340	0
253	20240417	162600	5119945160	5340	5340	5340	5340	0
254	20240417	162500	5119945160	5340	5340	5340	5340	0
255	20240417	162400	5119945160	5340	5340	5340	5340	0
256	20240417	162300	5119945160	5340	5340	5340	5340	0
257	20240417	162200	5119945160	5340	5340	5340	5340	0
258	20240417	162100	5119945160	5340	5340	5340	5340	0
259	20240417	162000	5119945160	5340	5340	5340	5340	0
260	20240417	161900	5119945160	5340	5340	5340	5340	0
261	20240417	161800	5119945160	5340	5340	5340	5340	0
262	20240417	161700	5119945160	5340	5340	5340	5340	0
263	20240417	161600	5119945160	5340	5340	5340	5340	0
264	20240417	161500	5119945160	5340	5340	5340	5340	0
265	20240417	161400	5119945160	5340	5340	5340	5340	0
266	20240417	161300	5119945160	5340	5340	5340	5340	0
267	20240417	161200	5119945160	5340	5340	5340	5340	0
268	20240417	161100	5119945160	5340	5340	5340	5340	0
269	20240417	161000	5119945160	5340	5340	5340	5340	0
270	20240417	160900	5119945160	5340	5340	5340	5340	0
271	20240417	160800	5119945160	5340	5340	5340	5340	0
272	20240417	160700	5119945160	5340	5340	5340	5340	6410
273	20240417	160600	5119945160	5340	5340	5340	5340	0
274	20240417	160500	5119945160	5340	5340	5340	5340	0
275	20240417	160400	5119945160	5340	5340	5340	5340	0
276	20240417	160300	5119945160	5340	5340	5340	5340	0
277	20240417	160200	5119945160	5340	5340	5340	5340	0
278	20240417	160100	5119945160	5340	5340	5340	5340	0
279	20240417	160000	5119945160	5340	5340	5340	5340	0
280	20240417	155900	5119945160	5340	5340	5340	5340	0
281	20240417	155800	5119945160	5340	5340	5340	5340	0
282	20240417	155700	5119945160	5340	5340	5340	5340	0
283	20240417	155600	5119945160	5340	5340	5340	5340	0
284	20240417	155500	5119945160	5340	5340	5340	5340	0
285	20240417	155400	5119945160	5340	5340	5340	5340	0
286	20240417	155300	5119945160	5340	5340	5340	5340	0
287	20240417	155200	5119945160	5340	5340	5340	5340	0
288	20240417	155100	5119945160	5340	5340	5340	5340	0
289	20240417	155000	5119945160	5340	5340	5340	5340	0
290	20240417	154900	5119945160	5340	5340	5340	5340	0
291	20240417	154800	5119945160	5340	5340	5340	5340	0
292	20240417	154700	5119945160	5340	5340	5340	5340	0
293	20240417	154600	5119945160	5340	5340	5340	5340	0
294	20240417	154500	5119945160	5340	5340	5340	5340	0
295	20240417	154400	5119945160	5340	5340	5340	5340	0
296	20240417	154300	5119945160	5340	5340	5340	5340	0
297	20240417	154200	5119945160	5340	5340	5340	5340	0
298	20240417	154100	5119945160	5340	5340	5340	5340	0
299	20240417	154000	5119945160	5340	5340	5340	5340	0
300	20240417	153900	5119945160	5340	5340	5340	5340	0
301	20240417	153800	5119945160	5340	5340	5340	5340	0
302	20240417	153700	5119945160	5340	5340	5340	5340	6410
303	20240417	153600	5119945160	5340	5340	5340	5340	0
304	20240417	153500	5119945160	5340	5340	5340	5340	0
305	20240417	153400	5119945160	5340	5340	5340	5340	0
306	20240417	153300	5119945160	5340	5340	5340	5340	0
307	20240417	153200	5119945160	5340	5340	5340	5340	0
308	20240417	153100	5119945160	5340	5340	5340	5340	0
309	20240417	153000	5119945160	5340	5340	5340	5340	6410
310	20240417	152900	5085715760	5330	5330	5330	5330	0
311	20240417	152800	5085715760	5330	5330	5330	5330	0
312	20240417	152700	5085715760	5330	5330	5330	5330	0
313	20240417	152600	5085715760	5330	5330	5330	5330	0
314	20240417	152500	5085715760	5330	5330	5330	5330	0
315	20240417	152400	5085715760	5330	5330	5330	5330	0
316	20240417	152300	5085715760	5330	5330	5330	5330	0
317	20240417	152200	5085715760	5330	5330	5330	5330	0
318	20240417	152100	5085715760	5330	5330	5330	5330	0
319	20240417	152000	5085715760	5330	5330	5330	5330	0
320	20240417	151900	5085715760	5330	5320	5340	5290	1990
321	20240417	151800	5075155140	5340	5340	5340	5320	291
322	20240417	151700	5073606860	5340	5350	5350	5310	418
323	20240417	151600	5071386330	5320	5340	5350	5310	1515
324	20240417	151500	5063318450	5310	5360	5370	5310	1872
325	20240417	151400	5053308680	5360	5380	5380	5360	1185
326	20240417	151300	5046950630	5370	5400	5400	5370	614
327	20240417	151200	5043636610	5400	5340	5450	5310	4500
328	20240417	151100	5019541690	5340	5360	5360	5340	2575
329	20240417	151000	5005779300	5360	5360	5380	5350	932
330	20240417	150900	5000790760	5380	5420	5430	5340	6256
331	20240417	150800	4967186020	5420	5420	5430	5420	457
332	20240417	150700	4964709050	5420	5430	5450	5420	618
333	20240417	150600	4961350600	5450	5400	5450	5400	951
334	20240417	150500	4956187600	5400	5370	5400	5370	1175
335	20240417	150400	4949860710	5370	5380	5380	5370	1404
336	20240417	150300	4942313510	5380	5410	5410	5350	5065
337	20240417	150200	4915044280	5410	5430	5460	5410	352
338	20240417	150100	4913133140	5420	5460	5460	5400	1941
339	20240417	150000	4902560300	5410	5410	5410	5410	0
340	20240417	145900	4902560300	5410	5420	5430	5410	1372
341	20240417	145800	4895130630	5420	5420	5460	5410	6037
342	20240417	145700	4862450500	5430	5490	5490	5430	7851
343	20240417	145600	4819622300	5500	5520	5520	5480	351
344	20240417	145500	4817696690	5520	5510	5520	5470	641
345	20240417	145400	4814179060	5530	5520	5580	5520	434
346	20240417	145300	4811773910	5520	5510	5520	5490	1153
347	20240417	145200	4805418800	5500	5510	5510	5470	1723
348	20240417	145100	4795969980	5480	5460	5510	5460	2277
349	20240417	145000	4783480050	5460	5480	5510	5460	2390
350	20240417	144900	4770409370	5520	5510	5530	5460	10441
351	20240417	144800	4713106780	5500	5620	5620	5500	7279
352	20240417	144700	4672727600	5590	5620	5620	5570	2568
353	20240417	144600	4658375120	5620	5600	5670	5560	4348
354	20240417	144500	4633971930	5630	5600	5670	5560	4006
355	20240417	144400	4611570010	5600	5680	5690	5600	5964
356	20240417	144300	4578060970	5690	5770	5780	5640	11147
357	20240417	144200	4514335520	5750	5670	5780	5620	6223
358	20240417	144100	4478961050	5670	5740	5760	5610	13171
359	20240417	144000	4404347110	5740	5760	5830	5710	5847
360	20240417	143900	4370603910	5750	5960	5960	5720	36158
361	20240417	143800	4159651520	5960	6220	6280	5930	41288
362	20240417	143700	3907665240	6190	6340	6400	6170	26541
363	20240417	143600	3741112070	6320	6400	6410	6250	18942
364	20240417	143500	3621537540	6400	6410	6410	6270	15148
365	20240417	143400	3525437550	6370	6410	6430	6360	7919
366	20240417	143300	3474755460	6420	6330	6430	6330	12575
367	20240417	143200	3394546510	6340	6450	6490	6300	20670
368	20240417	143100	3262345880	6450	6510	6510	6340	18551
369	20240417	143000	3143055450	6480	6530	6530	6400	13165
370	20240417	142900	3057921510	6520	6470	6540	6430	11347
371	20240417	142800	2983991440	6470	6490	6530	6240	21501
372	20240417	142700	2845949660	6490	6540	6540	6380	11805
373	20240417	142600	2769382060	6510	6510	6540	6480	8359
374	20240417	142500	2714848400	6510	6560	6560	6420	29514
375	20240417	142400	2522906270	6560	6530	6560	6340	29673
376	20240417	142300	2331372220	6550	6570	6590	6160	34466
377	20240417	142200	2108431030	6560	6480	6590	6450	38219
378	20240417	142100	1858957220	6450	6420	6490	6400	13261
379	20240417	142000	1773343080	6410	6380	6500	6290	28040
380	20240417	141900	1593710750	6370	6220	6380	6170	20052
381	20240417	141800	1466939480	6190	6190	6320	5950	32890
382	20240417	141700	1264366780	6200	6490	6490	6200	62854
383	20240417	141600	867564980	6500	6150	6500	6110	51462
384	20240417	141500	541542010	6140	6140	6310	6010	45699
385	20240417	141400	259790350	6140	5790	6250	5750	25284
386	20240417	141300	105980120	5790	5920	5920	5660	3552
387	20240417	141200	85451920	5960	6000	6000	5870	4867
388	20240417	141100	56352420	5860	5860	5860	5860	0
389	20240417	141000	56352420	5860	5570	5860	5570	1738
390	20240417	140900	46422380	5560	5560	5560	5560	0
391	20240417	140800	46422380	5560	5560	5560	5560	0
392	20240417	140700	46422380	5560	5560	5560	5560	0
393	20240417	140600	46422380	5560	5560	5560	5560	0
394	20240417	140500	46422380	5560	5560	5560	5560	0
395	20240417	140400	46422380	5560	5560	5560	5560	0
396	20240417	140300	46422380	5560	5560	5560	5560	0
397	20240417	140200	46422380	5560	5560	5560	5560	0
398	20240417	140100	46422380	5560	5560	5560	5560	0
399	20240417	140000	46422380	5560	5560	5560	5560	0
400	20240417	135900	46422380	5560	5560	5560	5560	0
401	20240417	135800	46422380	5560	5560	5560	5560	14
402	20240417	135700	46344540	5550	5550	5550	5550	16
403	20240417	135600	46255740	5520	5520	5520	5520	0
404	20240417	135500	46255740	5520	5520	5520	5520	0
405	20240417	135400	46255740	5520	5520	5520	5520	0
406	20240417	135300	46255740	5520	5520	5520	5520	0
407	20240417	135200	46255740	5520	5520	5520	5520	0
408	20240417	135100	46255740	5520	5520	5520	5520	0
409	20240417	135000	46255740	5520	5520	5520	5520	0
410	20240417	134900	46255740	5520	5520	5520	5520	22
411	20240417	134800	46134300	5550	5560	5560	5550	43
412	20240417	134700	45895570	5560	5560	5560	5560	1
413	20240417	134600	45890010	5560	5560	5560	5560	21
414	20240417	134500	45773250	5580	5580	5580	5580	0
415	20240417	134400	45773250	5580	5580	5580	5580	0
416	20240417	134300	45773250	5580	5580	5580	5580	0
417	20240417	134200	45773250	5580	5580	5580	5580	0
418	20240417	134100	45773250	5580	5580	5580	5580	2
419	20240417	134000	45762090	5590	5590	5590	5590	0
420	20240417	133900	45762090	5590	5590	5590	5590	0
421	20240417	133800	45762090	5590	5590	5590	5590	1
422	20240417	133700	45756500	5600	5600	5600	5600	0
423	20240417	133600	45756500	5600	5600	5600	5600	0
424	20240417	133500	45756500	5600	5550	5600	5550	366
425	20240417	133400	43715780	5550	5520	5550	5520	400
426	20240417	133300	41503290	5530	5530	5530	5520	142
427	20240417	133200	40718050	5530	5530	5530	5530	4
428	20240417	133100	40695930	5520	5520	5520	5520	3
429	20240417	133000	40679370	5520	5520	5520	5520	7
430	20240417	132900	40640730	5520	5520	5520	5520	0
431	20240417	132800	40640730	5520	5520	5520	5520	1
432	20240417	132700	40635210	5490	5480	5490	5480	793
433	20240417	132600	36289560	5470	5470	5470	5470	50
434	20240417	132500	36016060	5470	5470	5470	5470	0
435	20240417	132400	36016060	5470	5470	5470	5470	0
436	20240417	132300	36016060	5470	5470	5470	5470	0
437	20240417	132200	36016060	5470	5470	5470	5470	0
438	20240417	132100	36016060	5470	5470	5470	5470	41
439	20240417	132000	35791790	5470	5470	5470	5470	0
440	20240417	131900	35791790	5470	5470	5470	5470	0
441	20240417	131800	35791790	5470	5470	5470	5470	0
442	20240417	131700	35791790	5470	5470	5470	5470	0
443	20240417	131600	35791790	5470	5470	5470	5470	0
444	20240417	131500	35791790	5470	5470	5470	5470	0
445	20240417	131400	35791790	5470	5470	5470	5470	0
446	20240417	131300	35791790	5470	5470	5470	5470	0
447	20240417	131200	35791790	5470	5470	5470	5470	0
448	20240417	131100	35791790	5470	5470	5470	5470	0
449	20240417	131000	35791790	5470	5470	5470	5470	0
450	20240417	130900	35791790	5470	5470	5470	5470	0
451	20240417	130800	35791790	5470	5470	5470	5470	0
452	20240417	130700	35791790	5470	5470	5470	5470	5
453	20240417	130600	35764440	5480	5480	5480	5480	1
454	20240417	130500	35758960	5480	5480	5480	5480	10
455	20240417	130400	35704160	5480	5480	5480	5480	0
456	20240417	130300	35704160	5480	5480	5480	5480	0
457	20240417	130200	35704160	5480	5480	5480	5480	0
458	20240417	130100	35704160	5480	5480	5480	5480	0
459	20240417	130000	35704160	5480	5480	5480	5480	2
460	20240417	125900	35693200	5470	5470	5470	5470	0
461	20240417	125800	35693200	5470	5470	5470	5470	0
462	20240417	125700	35693200	5470	5470	5470	5470	0
463	20240417	125600	35693200	5470	5470	5470	5470	0
464	20240417	125500	35693200	5470	5470	5470	5470	0
465	20240417	125400	35693200	5470	5470	5470	5470	0
466	20240417	125300	35693200	5470	5470	5470	5470	0
467	20240417	125200	35693200	5470	5470	5470	5470	0
468	20240417	125100	35693200	5470	5470	5470	5470	0
469	20240417	125000	35693200	5470	5470	5470	5470	0
470	20240417	124900	35693200	5470	5470	5470	5470	16
471	20240417	124800	35605680	5470	5470	5470	5470	0
472	20240417	124700	35605680	5470	5470	5470	5470	0
473	20240417	124600	35605680	5470	5470	5470	5470	1
474	20240417	124500	35600210	5470	5470	5470	5470	0
475	20240417	124400	35600210	5470	5470	5470	5470	0
476	20240417	124300	35600210	5470	5470	5470	5470	0
477	20240417	124200	35600210	5470	5470	5470	5470	0
478	20240417	124100	35600210	5470	5470	5470	5470	16
479	20240417	124000	35512690	5480	5480	5480	5480	0
480	20240417	123900	35512690	5480	5480	5480	5480	25
481	20240417	123800	35375690	5480	5480	5480	5480	0
482	20240417	123700	35375690	5480	5480	5480	5480	0
483	20240417	123600	35375690	5480	5480	5480	5480	0
484	20240417	123500	35375690	5480	5480	5480	5480	0
485	20240417	123400	35375690	5480	5480	5480	5480	0
486	20240417	123300	35375690	5480	5480	5480	5480	1
487	20240417	123200	35370210	5470	5470	5480	5470	150
488	20240417	123100	34549210	5470	5470	5470	5470	0
489	20240417	123000	34549210	5470	5470	5470	5470	0
490	20240417	122900	34549210	5470	5470	5470	5470	0
491	20240417	122800	34549210	5470	5470	5470	5470	0
492	20240417	122700	34549210	5470	5470	5470	5470	0
493	20240417	122600	34549210	5470	5470	5470	5470	0
494	20240417	122500	34549210	5470	5470	5470	5470	0
495	20240417	122400	34549210	5470	5470	5470	5470	0
496	20240417	122300	34549210	5470	5470	5470	5470	0
497	20240417	122200	34549210	5470	5470	5470	5470	0
498	20240417	122100	34549210	5470	5470	5470	5470	0
499	20240417	122000	34549210	5470	5470	5470	5470	1
500	20240417	121900	34543740	5470	5470	5470	5470	0
501	20240417	121800	34543740	5470	5470	5470	5470	0
502	20240417	121700	34543740	5470	5470	5470	5470	35
503	20240417	121600	34352290	5470	5470	5470	5470	0
504	20240417	121500	34352290	5470	5470	5470	5470	0
505	20240417	121400	34352290	5470	5470	5470	5470	0
506	20240417	121300	34352290	5470	5470	5470	5470	0
507	20240417	121200	34352290	5470	5470	5470	5470	0
508	20240417	121100	34352290	5470	5470	5470	5470	0
509	20240417	121000	34352290	5470	5470	5470	5470	0
510	20240417	120900	34352290	5470	5470	5470	5470	171
511	20240417	120800	33416920	5470	5470	5470	5470	0
512	20240417	120700	33416920	5470	5470	5470	5470	30
513	20240417	120600	33252820	5450	5450	5450	5450	16
514	20240417	120500	33165620	5440	5440	5440	5440	73
515	20240417	120400	32768500	5440	5440	5440	5440	7
516	20240417	120300	32730420	5440	5440	5440	5440	20
517	20240417	120200	32621620	5440	5440	5440	5440	20
518	20240417	120100	32512820	5440	5440	5440	5440	0
519	20240417	120000	32512820	5440	5440	5440	5440	0
520	20240417	115900	32512820	5440	5440	5440	5440	0
521	20240417	115800	32512820	5440	5440	5440	5440	11
522	20240417	115700	32452980	5440	5440	5440	5440	0
523	20240417	115600	32452980	5440	5440	5440	5440	668
524	20240417	115500	28819060	5430	5430	5430	5430	0
525	20240417	115400	28819060	5430	5430	5430	5430	0
526	20240417	115300	28819060	5430	5430	5430	5430	0
527	20240417	115200	28819060	5430	5430	5430	5430	0
528	20240417	115100	28819060	5430	5430	5430	5430	0
529	20240417	115000	28819060	5430	5430	5430	5430	0
530	20240417	114900	28819060	5430	5430	5430	5430	0
531	20240417	114800	28819060	5430	5430	5430	5430	0
532	20240417	114700	28819060	5430	5430	5430	5430	0
533	20240417	114600	28819060	5430	5430	5430	5430	2
534	20240417	114500	28808200	5430	5430	5430	5430	0
535	20240417	114400	28808200	5430	5430	5430	5430	0
536	20240417	114300	28808200	5430	5430	5430	5430	0
537	20240417	114200	28808200	5430	5430	5430	5430	0
538	20240417	114100	28808200	5430	5430	5430	5430	0
539	20240417	114000	28808200	5430	5430	5430	5430	50
540	20240417	113900	28536700	5440	5440	5440	5440	32
541	20240417	113800	28362620	5440	5440	5440	5440	0
542	20240417	113700	28362620	5440	5440	5440	5440	0
543	20240417	113600	28362620	5440	5440	5440	5440	16
544	20240417	113500	28275580	5440	5440	5440	5440	0
545	20240417	113400	28275580	5440	5440	5440	5440	0
546	20240417	113300	28275580	5440	5440	5440	5440	0
547	20240417	113200	28275580	5440	5440	5440	5440	0
548	20240417	113100	28275580	5440	5440	5440	5440	0
549	20240417	113000	28275580	5440	5440	5440	5440	0
550	20240417	112900	28275580	5440	5440	5440	5440	0
551	20240417	112800	28275580	5440	5440	5440	5440	5
552	20240417	112700	28248380	5440	5440	5440	5440	1
553	20240417	112600	28242940	5440	5440	5440	5440	0
554	20240417	112500	28242940	5440	5440	5440	5440	0
555	20240417	112400	28242940	5440	5440	5440	5440	1
556	20240417	112300	28237500	5440	5440	5440	5440	0
557	20240417	112200	28237500	5440	5440	5440	5440	2
558	20240417	112100	28226620	5430	5430	5430	5430	0
559	20240417	112000	28226620	5430	5430	5430	5430	0
560	20240417	111900	28226620	5430	5430	5430	5430	0
561	20240417	111800	28226620	5430	5430	5430	5430	0
562	20240417	111700	28226620	5430	5430	5430	5430	0
563	20240417	111600	28226620	5430	5430	5430	5430	0
564	20240417	111500	28226620	5430	5430	5430	5430	0
565	20240417	111400	28226620	5430	5430	5430	5430	8
566	20240417	111300	28183180	5440	5440	5440	5440	0
567	20240417	111200	28183180	5440	5440	5440	5440	1
568	20240417	111100	28177740	5440	5440	5440	5440	0
569	20240417	111000	28177740	5440	5440	5440	5440	0
570	20240417	110900	28177740	5440	5440	5440	5440	0
571	20240417	110800	28177740	5440	5440	5440	5440	0
572	20240417	110700	28177740	5440	5440	5440	5440	0
573	20240417	110600	28177740	5440	5440	5440	5440	0
574	20240417	110500	28177740	5440	5440	5440	5440	0
575	20240417	110400	28177740	5440	5440	5440	5440	3
576	20240417	110300	28161420	5440	5440	5440	5440	0
577	20240417	110200	28161420	5440	5440	5440	5440	0
578	20240417	110100	28161420	5440	5440	5440	5440	0
579	20240417	110000	28161420	5440	5440	5440	5440	0
580	20240417	105900	28161420	5440	5440	5440	5440	50
581	20240417	105800	27889420	5430	5430	5430	5430	0
582	20240417	105700	27889420	5430	5430	5430	5430	0
583	20240417	105600	27889420	5430	5430	5430	5430	0
584	20240417	105500	27889420	5430	5430	5430	5430	0
585	20240417	105400	27889420	5430	5430	5430	5430	0
586	20240417	105300	27889420	5430	5430	5430	5430	0
587	20240417	105200	27889420	5430	5430	5430	5430	0
588	20240417	105100	27889420	5430	5430	5430	5430	0
589	20240417	105000	27889420	5430	5430	5430	5430	0
590	20240417	104900	27889420	5430	5430	5430	5430	3
591	20240417	104800	27873130	5430	5430	5430	5430	56
592	20240417	104700	27569050	5430	5430	5430	5430	0
593	20240417	104600	27569050	5430	5430	5430	5430	6
594	20240417	104500	27536470	5430	5430	5430	5430	0
595	20240417	104400	27536470	5430	5430	5430	5430	0
596	20240417	104300	27536470	5430	5430	5430	5430	1
597	20240417	104200	27531040	5430	5430	5430	5430	0
598	20240417	104100	27531040	5430	5430	5430	5430	0
599	20240417	104000	27531040	5430	5430	5430	5430	0
600	20240417	103900	27531040	5430	5430	5430	5430	0
601	20240417	103800	27531040	5430	5430	5430	5430	0
602	20240417	103700	27531040	5430	5430	5430	5430	0
603	20240417	103600	27531040	5430	5430	5430	5430	0
604	20240417	103500	27531040	5430	5430	5430	5430	0
605	20240417	103400	27531040	5430	5430	5430	5430	0
606	20240417	103300	27531040	5430	5430	5430	5430	0
607	20240417	103200	27531040	5430	5430	5430	5430	37
608	20240417	103100	27330130	5430	5430	5430	5430	1
609	20240417	103000	27324700	5440	5440	5440	5440	0
610	20240417	102900	27324700	5440	5440	5440	5440	0
611	20240417	102800	27324700	5440	5440	5440	5440	0
612	20240417	102700	27324700	5440	5440	5440	5440	0
613	20240417	102600	27324700	5440	5440	5440	5440	0
614	20240417	102500	27324700	5440	5440	5440	5440	0
615	20240417	102400	27324700	5440	5440	5440	5440	0
616	20240417	102300	27324700	5440	5440	5440	5440	9
617	20240417	102200	27275740	5440	5440	5440	5440	0
618	20240417	102100	27275740	5440	5440	5440	5440	30
619	20240417	102000	27112540	5440	5440	5440	5440	0
620	20240417	101900	27112540	5440	5440	5440	5440	73
621	20240417	101800	26715420	5420	5420	5420	5420	15
622	20240417	101700	26634120	5420	5420	5420	5420	28
623	20240417	101600	26482360	5420	5420	5420	5420	0
624	20240417	101500	26482360	5420	5420	5420	5420	0
625	20240417	101400	26482360	5420	5430	5430	5420	30
626	20240417	101300	26319680	5430	5430	5430	5430	27
627	20240417	101200	26173070	5430	5430	5430	5430	0
628	20240417	101100	26173070	5430	5430	5430	5430	0
629	20240417	101000	26173070	5430	5440	5440	5430	51
630	20240417	100900	25895810	5450	5440	5450	5440	4
631	20240417	100800	25874040	5450	5450	5450	5450	0
632	20240417	100700	25874040	5450	5450	5450	5450	0
633	20240417	100600	25874040	5450	5450	5450	5450	0
634	20240417	100500	25874040	5450	5450	5450	5450	0
635	20240417	100400	25874040	5450	5450	5450	5450	0
636	20240417	100300	25874040	5450	5450	5450	5450	8
637	20240417	100200	25830440	5440	5440	5440	5440	0
638	20240417	100100	25830440	5440	5450	5450	5440	277
639	20240417	100000	24321760	5460	5460	5460	5460	0
640	20240417	095900	24321760	5460	5460	5460	5460	1
641	20240417	095800	24316300	5480	5480	5480	5480	0
642	20240417	095700	24316300	5480	5480	5480	5480	0
643	20240417	095600	24316300	5480	5480	5480	5480	0
644	20240417	095500	24316300	5480	5480	5480	5480	0
645	20240417	095400	24316300	5480	5480	5480	5480	1
646	20240417	095300	24310820	5480	5480	5480	5480	0
647	20240417	095200	24310820	5480	5480	5480	5480	0
648	20240417	095100	24310820	5480	5480	5480	5480	0
649	20240417	095000	24310820	5480	5480	5480	5480	1
650	20240417	094900	24305340	5440	5440	5440	5440	0
651	20240417	094800	24305340	5440	5440	5440	5440	0
652	20240417	094700	24305340	5440	5440	5440	5440	0
653	20240417	094600	24305340	5440	5440	5440	5440	29
654	20240417	094500	24147580	5440	5440	5440	5440	0
655	20240417	094400	24147580	5440	5440	5440	5440	0
656	20240417	094300	24147580	5440	5440	5440	5440	0
657	20240417	094200	24147580	5440	5440	5440	5440	0
658	20240417	094100	24147580	5440	5440	5440	5440	0
659	20240417	094000	24147580	5440	5440	5440	5440	0
660	20240417	093900	24147580	5440	5440	5440	5440	0
661	20240417	093800	24147580	5440	5440	5440	5440	105
662	20240417	093700	23576380	5440	5480	5480	5440	121
663	20240417	093600	22914110	5490	5490	5490	5490	0
664	20240417	093500	22914110	5490	5490	5490	5490	0
665	20240417	093400	22914110	5490	5490	5490	5490	1
666	20240417	093300	22908620	5500	5500	5500	5500	2
667	20240417	093200	22897620	5530	5530	5530	5530	0
668	20240417	093100	22897620	5530	5530	5530	5530	0
669	20240417	093000	22897620	5530	5530	5530	5530	0
670	20240417	092900	22897620	5530	5530	5530	5530	0
671	20240417	092800	22897620	5530	5530	5530	5530	0
672	20240417	092700	22897620	5530	5520	5530	5520	2
673	20240417	092600	22886570	5520	5510	5520	5510	207
674	20240417	092500	21744430	5520	5520	5520	5520	0
675	20240417	092400	21744430	5520	5520	5520	5520	0
676	20240417	092300	21744430	5520	5490	5520	5490	22
677	20240417	092200	21623590	5460	5460	5470	5460	100
678	20240417	092100	21077580	5460	5450	5460	5450	2
679	20240417	092000	21066670	5450	5450	5450	5450	1
680	20240417	091900	21061220	5460	5430	5460	5430	5
681	20240417	091800	21034000	5430	5430	5430	5430	0
682	20240417	091700	21034000	5430	5430	5430	5430	0
683	20240417	091600	21034000	5430	5430	5430	5430	10
684	20240417	091500	20979700	5430	5430	5430	5430	28
685	20240417	091400	20827660	5430	5450	5450	5430	2
686	20240417	091300	20816780	5430	5430	5430	5430	0
687	20240417	091200	20816780	5430	5450	5450	5430	6
688	20240417	091100	20784100	5450	5420	5450	5420	134
689	20240417	091000	20057730	5420	5420	5420	5420	0
690	20240417	090900	20057730	5420	5420	5420	5420	0
691	20240417	090800	20057730	5420	5420	5420	5420	1
692	20240417	090700	20052310	5420	5420	5420	5420	0
693	20240417	090600	20052310	5420	5430	5430	5420	112
694	20240417	090500	19445140	5430	5430	5430	5430	15
695	20240417	090400	19363690	5420	5430	5430	5420	200
696	20240417	090300	18279500	5420	5430	5430	5420	377
697	20240417	090200	16233740	5430	5400	5430	5400	940
698	20240417	090100	11152820	5410	5390	5420	5390	199
699	20240417	090000	10080030	5430	5330	5430	5330	1891