KissMeData/072990/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	193700	112621740	9920	9920	9920	9920	175
3	20240417	193600	112621740	9920	9920	9920	9920	0
4	20240417	193500	112621740	9920	9920	9920	9920	0
5	20240417	193400	112621740	9920	9920	9920	9920	0
6	20240417	193300	112621740	9920	9920	9920	9920	0
7	20240417	193200	112621740	9920	9920	9920	9920	0
8	20240417	193100	112621740	9920	9920	9920	9920	0
9	20240417	193000	112621740	9920	9920	9920	9920	0
10	20240417	192900	112621740	9920	9920	9920	9920	0
11	20240417	192800	112621740	9920	9920	9920	9920	0
12	20240417	192700	112621740	9920	9920	9920	9920	0
13	20240417	192600	112621740	9920	9920	9920	9920	0
14	20240417	192500	112621740	9920	9920	9920	9920	0
15	20240417	192400	112621740	9920	9920	9920	9920	0
16	20240417	192300	112621740	9920	9920	9920	9920	0
17	20240417	192200	112621740	9920	9920	9920	9920	0
18	20240417	192100	112621740	9920	9920	9920	9920	0
19	20240417	192000	112621740	9920	9920	9920	9920	0
20	20240417	191900	112621740	9920	9920	9920	9920	0
21	20240417	191800	112621740	9920	9920	9920	9920	0
22	20240417	191700	112621740	9920	9920	9920	9920	0
23	20240417	191600	112621740	9920	9920	9920	9920	0
24	20240417	191500	112621740	9920	9920	9920	9920	0
25	20240417	191400	112621740	9920	9920	9920	9920	0
26	20240417	191300	112621740	9920	9920	9920	9920	0
27	20240417	191200	112621740	9920	9920	9920	9920	0
28	20240417	191100	112621740	9920	9920	9920	9920	0
29	20240417	191000	112621740	9920	9920	9920	9920	0
30	20240417	190900	112621740	9920	9920	9920	9920	0
31	20240417	190800	112621740	9920	9920	9920	9920	0
32	20240417	190700	112621740	9920	9920	9920	9920	175
33	20240417	190600	112621740	9920	9920	9920	9920	0
34	20240417	190500	112621740	9920	9920	9920	9920	0
35	20240417	190400	112621740	9920	9920	9920	9920	0
36	20240417	190300	112621740	9920	9920	9920	9920	0
37	20240417	190200	112621740	9920	9920	9920	9920	0
38	20240417	190100	112621740	9920	9920	9920	9920	0
39	20240417	190000	112621740	9920	9920	9920	9920	0
40	20240417	185900	112621740	9920	9920	9920	9920	0
41	20240417	185800	112621740	9920	9920	9920	9920	0
42	20240417	185700	112621740	9920	9920	9920	9920	0
43	20240417	185600	112621740	9920	9920	9920	9920	0
44	20240417	185500	112621740	9920	9920	9920	9920	0
45	20240417	185400	112621740	9920	9920	9920	9920	0
46	20240417	185300	112621740	9920	9920	9920	9920	0
47	20240417	185200	112621740	9920	9920	9920	9920	0
48	20240417	185100	112621740	9920	9920	9920	9920	0
49	20240417	185000	112621740	9920	9920	9920	9920	0
50	20240417	184900	112621740	9920	9920	9920	9920	0
51	20240417	184800	112621740	9920	9920	9920	9920	0
52	20240417	184700	112621740	9920	9920	9920	9920	0
53	20240417	184600	112621740	9920	9920	9920	9920	0
54	20240417	184500	112621740	9920	9920	9920	9920	0
55	20240417	184400	112621740	9920	9920	9920	9920	0
56	20240417	184300	112621740	9920	9920	9920	9920	0
57	20240417	184200	112621740	9920	9920	9920	9920	0
58	20240417	184100	112621740	9920	9920	9920	9920	0
59	20240417	184000	112621740	9920	9920	9920	9920	0
60	20240417	183900	112621740	9920	9920	9920	9920	0
61	20240417	183800	112621740	9920	9920	9920	9920	0
62	20240417	183700	112621740	9920	9920	9920	9920	175
63	20240417	183600	112621740	9920	9920	9920	9920	0
64	20240417	183500	112621740	9920	9920	9920	9920	0
65	20240417	183400	112621740	9920	9920	9920	9920	0
66	20240417	183300	112621740	9920	9920	9920	9920	0
67	20240417	183200	112621740	9920	9920	9920	9920	0
68	20240417	183100	112621740	9920	9920	9920	9920	0
69	20240417	183000	112621740	9920	9920	9920	9920	0
70	20240417	182900	112621740	9920	9920	9920	9920	0
71	20240417	182800	112621740	9920	9920	9920	9920	0
72	20240417	182700	112621740	9920	9920	9920	9920	0
73	20240417	182600	112621740	9920	9920	9920	9920	0
74	20240417	182500	112621740	9920	9920	9920	9920	0
75	20240417	182400	112621740	9920	9920	9920	9920	0
76	20240417	182300	112621740	9920	9920	9920	9920	0
77	20240417	182200	112621740	9920	9920	9920	9920	0
78	20240417	182100	112621740	9920	9920	9920	9920	0
79	20240417	182000	112621740	9920	9920	9920	9920	0
80	20240417	181900	112621740	9920	9920	9920	9920	0
81	20240417	181800	112621740	9920	9920	9920	9920	0
82	20240417	181700	112621740	9920	9920	9920	9920	0
83	20240417	181600	112621740	9920	9920	9920	9920	0
84	20240417	181500	112621740	9920	9920	9920	9920	0
85	20240417	181400	112621740	9920	9920	9920	9920	0
86	20240417	181300	112621740	9920	9920	9920	9920	0
87	20240417	181200	112621740	9920	9920	9920	9920	0
88	20240417	181100	112621740	9920	9920	9920	9920	0
89	20240417	181000	112621740	9920	9920	9920	9920	0
90	20240417	180900	112621740	9920	9920	9920	9920	0
91	20240417	180800	112621740	9920	9920	9920	9920	0
92	20240417	180700	112621740	9920	9920	9920	9920	175
93	20240417	180600	112621740	9920	9920	9920	9920	0
94	20240417	180500	112621740	9920	9920	9920	9920	0
95	20240417	180400	112621740	9920	9920	9920	9920	0
96	20240417	180300	112621740	9920	9920	9920	9920	0
97	20240417	180200	112621740	9920	9920	9920	9920	0
98	20240417	180100	112621740	9920	9920	9920	9920	0
99	20240417	180000	112621740	9920	9920	9920	9920	0
100	20240417	175900	112621740	9920	9920	9920	9920	0
101	20240417	175800	112621740	9920	9920	9920	9920	0
102	20240417	175700	112621740	9920	9920	9920	9920	0
103	20240417	175600	112621740	9920	9920	9920	9920	0
104	20240417	175500	112621740	9920	9920	9920	9920	0
105	20240417	175400	112621740	9920	9920	9920	9920	0
106	20240417	175300	112621740	9920	9920	9920	9920	0
107	20240417	175200	112621740	9920	9920	9920	9920	0
108	20240417	175100	112621740	9920	9920	9920	9920	0
109	20240417	175000	112621740	9920	9920	9920	9920	0
110	20240417	174900	112621740	9920	9920	9920	9920	0
111	20240417	174800	112621740	9920	9920	9920	9920	0
112	20240417	174700	112621740	9920	9920	9920	9920	0
113	20240417	174600	112621740	9920	9920	9920	9920	0
114	20240417	174500	112621740	9920	9920	9920	9920	0
115	20240417	174400	112621740	9920	9920	9920	9920	0
116	20240417	174300	112621740	9920	9920	9920	9920	0
117	20240417	174200	112621740	9920	9920	9920	9920	0
118	20240417	174100	112621740	9920	9920	9920	9920	0
119	20240417	174000	112621740	9920	9920	9920	9920	0
120	20240417	173900	112621740	9920	9920	9920	9920	0
121	20240417	173800	112621740	9920	9920	9920	9920	0
122	20240417	173700	112621740	9920	9920	9920	9920	175
123	20240417	173600	112621740	9920	9920	9920	9920	0
124	20240417	173500	112621740	9920	9920	9920	9920	0
125	20240417	173400	112621740	9920	9920	9920	9920	0
126	20240417	173300	112621740	9920	9920	9920	9920	0
127	20240417	173200	112621740	9920	9920	9920	9920	0
128	20240417	173100	112621740	9920	9920	9920	9920	0
129	20240417	173000	112621740	9920	9920	9920	9920	0
130	20240417	172900	112621740	9920	9920	9920	9920	0
131	20240417	172800	112621740	9920	9920	9920	9920	0
132	20240417	172700	112621740	9920	9920	9920	9920	0
133	20240417	172600	112621740	9920	9920	9920	9920	0
134	20240417	172500	112621740	9920	9920	9920	9920	0
135	20240417	172400	112621740	9920	9920	9920	9920	0
136	20240417	172300	112621740	9920	9920	9920	9920	0
137	20240417	172200	112621740	9920	9920	9920	9920	0
138	20240417	172100	112621740	9920	9920	9920	9920	0
139	20240417	172000	112621740	9920	9920	9920	9920	0
140	20240417	171900	112621740	9920	9920	9920	9920	0
141	20240417	171800	112621740	9920	9920	9920	9920	0
142	20240417	171700	112621740	9920	9920	9920	9920	0
143	20240417	171600	112621740	9920	9920	9920	9920	0
144	20240417	171500	112621740	9920	9920	9920	9920	0
145	20240417	171400	112621740	9920	9920	9920	9920	0
146	20240417	171300	112621740	9920	9920	9920	9920	0
147	20240417	171200	112621740	9920	9920	9920	9920	0
148	20240417	171100	112621740	9920	9920	9920	9920	0
149	20240417	171000	112621740	9920	9920	9920	9920	0
150	20240417	170900	112621740	9920	9920	9920	9920	0
151	20240417	170800	112621740	9920	9920	9920	9920	0
152	20240417	170700	112621740	9920	9920	9920	9920	175
153	20240417	170600	112621740	9920	9920	9920	9920	0
154	20240417	170500	112621740	9920	9920	9920	9920	0
155	20240417	170400	112621740	9920	9920	9920	9920	0
156	20240417	170300	112621740	9920	9920	9920	9920	0
157	20240417	170200	112621740	9920	9920	9920	9920	0
158	20240417	170100	112621740	9920	9920	9920	9920	0
159	20240417	170000	112621740	9920	9920	9920	9920	0
160	20240417	165900	112621740	9920	9920	9920	9920	0
161	20240417	165800	112621740	9920	9920	9920	9920	0
162	20240417	165700	112621740	9920	9920	9920	9920	0
163	20240417	165600	112621740	9920	9920	9920	9920	0
164	20240417	165500	112621740	9920	9920	9920	9920	0
165	20240417	165400	112621740	9920	9920	9920	9920	0
166	20240417	165300	112621740	9920	9920	9920	9920	0
167	20240417	165200	112621740	9920	9920	9920	9920	0
168	20240417	165100	112621740	9920	9920	9920	9920	0
169	20240417	165000	112621740	9920	9920	9920	9920	0
170	20240417	164900	112621740	9920	9920	9920	9920	0
171	20240417	164800	112621740	9920	9920	9920	9920	0
172	20240417	164700	112621740	9920	9920	9920	9920	0
173	20240417	164600	112621740	9920	9920	9920	9920	0
174	20240417	164500	112621740	9920	9920	9920	9920	0
175	20240417	164400	112621740	9920	9920	9920	9920	0
176	20240417	164300	112621740	9920	9920	9920	9920	0
177	20240417	164200	112621740	9920	9920	9920	9920	0
178	20240417	164100	112621740	9920	9920	9920	9920	0
179	20240417	164000	112621740	9920	9920	9920	9920	0
180	20240417	163900	112621740	9920	9920	9920	9920	0
181	20240417	163800	112621740	9920	9920	9920	9920	0
182	20240417	163700	112621740	9920	9920	9920	9920	175
183	20240417	163600	112621740	9920	9920	9920	9920	0
184	20240417	163500	112621740	9920	9920	9920	9920	0
185	20240417	163400	112621740	9920	9920	9920	9920	0
186	20240417	163300	112621740	9920	9920	9920	9920	0
187	20240417	163200	112621740	9920	9920	9920	9920	0
188	20240417	163100	112621740	9920	9920	9920	9920	0
189	20240417	163000	112621740	9920	9920	9920	9920	0
190	20240417	162900	112621740	9920	9920	9920	9920	0
191	20240417	162800	112621740	9920	9920	9920	9920	0
192	20240417	162700	112621740	9920	9920	9920	9920	0
193	20240417	162600	112621740	9920	9920	9920	9920	0
194	20240417	162500	112621740	9920	9920	9920	9920	0
195	20240417	162400	112621740	9920	9920	9920	9920	0
196	20240417	162300	112621740	9920	9920	9920	9920	0
197	20240417	162200	112621740	9920	9920	9920	9920	0
198	20240417	162100	112621740	9920	9920	9920	9920	0
199	20240417	162000	112621740	9920	9920	9920	9920	0
200	20240417	161900	112621740	9920	9920	9920	9920	0
201	20240417	161800	112621740	9920	9920	9920	9920	0
202	20240417	161700	112621740	9920	9920	9920	9920	0
203	20240417	161600	112621740	9920	9920	9920	9920	0
204	20240417	161500	112621740	9920	9920	9920	9920	0
205	20240417	161400	112621740	9920	9920	9920	9920	0
206	20240417	161300	112621740	9920	9920	9920	9920	0
207	20240417	161200	112621740	9920	9920	9920	9920	0
208	20240417	161100	112621740	9920	9920	9920	9920	0
209	20240417	161000	112621740	9920	9920	9920	9920	0
210	20240417	160900	112621740	9920	9920	9920	9920	0
211	20240417	160800	112621740	9920	9920	9920	9920	0
212	20240417	160700	112621740	9920	9920	9920	9920	175
213	20240417	160600	112621740	9920	9920	9920	9920	0
214	20240417	160500	112621740	9920	9920	9920	9920	0
215	20240417	160400	112621740	9920	9920	9920	9920	0
216	20240417	160300	112621740	9920	9920	9920	9920	0
217	20240417	160200	112621740	9920	9920	9920	9920	0
218	20240417	160100	112621740	9920	9920	9920	9920	0
219	20240417	160000	112621740	9920	9920	9920	9920	0
220	20240417	155900	112621740	9920	9920	9920	9920	0
221	20240417	155800	112621740	9920	9920	9920	9920	0
222	20240417	155700	112621740	9920	9920	9920	9920	0
223	20240417	155600	112621740	9920	9920	9920	9920	0
224	20240417	155500	112621740	9920	9920	9920	9920	0
225	20240417	155400	112621740	9920	9920	9920	9920	0
226	20240417	155300	112621740	9920	9920	9920	9920	0
227	20240417	155200	112621740	9920	9920	9920	9920	0
228	20240417	155100	112621740	9920	9920	9920	9920	0
229	20240417	155000	112621740	9920	9920	9920	9920	0
230	20240417	154900	112621740	9920	9920	9920	9920	0
231	20240417	154800	112621740	9920	9920	9920	9920	0
232	20240417	154700	112621740	9920	9920	9920	9920	0
233	20240417	154600	112621740	9920	9920	9920	9920	0
234	20240417	154500	112621740	9920	9920	9920	9920	0
235	20240417	154400	112621740	9920	9920	9920	9920	0
236	20240417	154300	112621740	9920	9920	9920	9920	0
237	20240417	154200	112621740	9920	9920	9920	9920	0
238	20240417	154100	112621740	9920	9920	9920	9920	0
239	20240417	154000	112621740	9920	9920	9920	9920	0
240	20240417	153900	112621740	9920	9920	9920	9920	0
241	20240417	153800	112621740	9920	9920	9920	9920	0
242	20240417	153700	112621740	9920	9920	9920	9920	175
243	20240417	153600	112621740	9920	9920	9920	9920	0
244	20240417	153500	112621740	9920	9920	9920	9920	0
245	20240417	153400	112621740	9920	9920	9920	9920	0
246	20240417	153300	112621740	9920	9920	9920	9920	0
247	20240417	153200	112621740	9920	9920	9920	9920	0
248	20240417	153100	112621740	9920	9920	9920	9920	0
249	20240417	153000	112621740	9920	9920	9920	9920	175
250	20240417	152900	110885740	9910	9910	9910	9910	0
251	20240417	152800	110885740	9910	9910	9910	9910	0
252	20240417	152700	110885740	9910	9910	9910	9910	0
253	20240417	152600	110885740	9910	9910	9910	9910	0
254	20240417	152500	110885740	9910	9910	9910	9910	0
255	20240417	152400	110885740	9910	9910	9910	9910	0
256	20240417	152300	110885740	9910	9910	9910	9910	0
257	20240417	152200	110885740	9910	9910	9910	9910	0
258	20240417	152100	110885740	9910	9910	9910	9910	0
259	20240417	152000	110885740	9910	9910	9910	9910	0
260	20240417	151900	110885740	9910	9910	9910	9910	0
261	20240417	151800	110885740	9910	9910	9910	9910	0
262	20240417	151700	110885740	9910	9910	9910	9910	0
263	20240417	151600	110885740	9910	9920	9920	9910	180
264	20240417	151500	109101830	9920	9920	9920	9920	0
265	20240417	151400	109101830	9920	9920	9920	9920	0
266	20240417	151300	109101830	9920	9920	9920	9920	19
267	20240417	151200	108913350	9940	9940	9940	9940	0
268	20240417	151100	108913350	9940	9940	9940	9910	1593
269	20240417	151000	93106600	9980	9980	9980	9980	0
270	20240417	150900	93106600	9980	9980	9980	9980	0
271	20240417	150800	93106600	9980	9980	9980	9980	0
272	20240417	150700	93106600	9980	9980	9980	9980	10
273	20240417	150600	93006800	9980	9980	9980	9980	0
274	20240417	150500	93006800	9980	9980	9980	9980	1
275	20240417	150400	92996820	9940	9940	9940	9940	136
276	20240417	150300	91644980	9980	9980	9980	9980	0
277	20240417	150200	91644980	9980	9980	9980	9980	0
278	20240417	150100	91644980	9980	9980	9980	9980	0
279	20240417	150000	91644980	9980	9980	9980	9980	0
280	20240417	145900	91644980	9980	9940	9980	9940	6
281	20240417	145800	91585300	9990	9990	9990	9990	0
282	20240417	145700	91585300	9990	9990	9990	9990	0
283	20240417	145600	91585300	9990	9990	9990	9990	1
284	20240417	145500	91575310	9980	9980	9980	9980	100
285	20240417	145400	90577310	9980	9980	9980	9980	0
286	20240417	145300	90577310	9980	9980	9980	9980	1
287	20240417	145200	90567330	9940	9940	9940	9940	0
288	20240417	145100	90567330	9940	9940	9940	9940	0
289	20240417	145000	90567330	9940	9940	9940	9940	123
290	20240417	144900	89344710	9980	9980	9980	9980	30
291	20240417	144800	89045310	9980	9980	9980	9980	0
292	20240417	144700	89045310	9980	9980	9980	9980	0
293	20240417	144600	89045310	9980	9980	9980	9980	0
294	20240417	144500	89045310	9980	9980	9980	9980	0
295	20240417	144400	89045310	9980	9980	9980	9980	0
296	20240417	144300	89045310	9980	9980	9980	9980	0
297	20240417	144200	89045310	9980	9980	9980	9980	0
298	20240417	144100	89045310	9980	9980	9980	9980	0
299	20240417	144000	89045310	9980	9980	9980	9980	0
300	20240417	143900	89045310	9980	9980	9980	9980	0
301	20240417	143800	89045310	9980	9980	9980	9980	0
302	20240417	143700	89045310	9980	9980	9980	9980	0
303	20240417	143600	89045310	9980	9980	9980	9980	0
304	20240417	143500	89045310	9980	9980	9980	9980	0
305	20240417	143400	89045310	9980	9980	9980	9980	0
306	20240417	143300	89045310	9980	9980	9980	9980	0
307	20240417	143200	89045310	9980	9980	9980	9980	0
308	20240417	143100	89045310	9980	9980	9980	9980	11
309	20240417	143000	88935530	9990	9990	9990	9990	0
310	20240417	142900	88935530	9990	9990	9990	9990	0
311	20240417	142800	88935530	9990	9990	9990	9990	0
312	20240417	142700	88935530	9990	9990	9990	9990	0
313	20240417	142600	88935530	9990	9990	9990	9990	0
314	20240417	142500	88935530	9990	9990	9990	9990	0
315	20240417	142400	88935530	9990	9990	9990	9990	0
316	20240417	142300	88935530	9990	9990	9990	9990	0
317	20240417	142200	88935530	9990	9990	9990	9990	0
318	20240417	142100	88935530	9990	9990	9990	9990	0
319	20240417	142000	88935530	9990	9990	9990	9990	1
320	20240417	141900	88925540	9950	9950	9950	9950	0
321	20240417	141800	88925540	9950	9950	9950	9950	0
322	20240417	141700	88925540	9950	9950	9950	9950	35
323	20240417	141600	88577290	9990	9990	9990	9990	1
324	20240417	141500	88567300	9980	9980	9980	9980	1
325	20240417	141400	88557320	9950	9950	9950	9950	0
326	20240417	141300	88557320	9950	9950	9950	9950	0
327	20240417	141200	88557320	9950	9950	9950	9950	0
328	20240417	141100	88557320	9950	9950	9950	9950	0
329	20240417	141000	88557320	9950	9950	9950	9950	52
330	20240417	140900	88039920	9950	9950	9950	9950	0
331	20240417	140800	88039920	9950	9950	9950	9950	0
332	20240417	140700	88039920	9950	9950	9950	9950	0
333	20240417	140600	88039920	9950	9950	9950	9950	1
334	20240417	140500	88029970	9980	9970	9980	9970	112
335	20240417	140400	86912220	9960	9960	9960	9960	0
336	20240417	140300	86912220	9960	9960	9960	9960	0
337	20240417	140200	86912220	9960	9960	9960	9960	0
338	20240417	140100	86912220	9960	9960	9960	9960	0
339	20240417	140000	86912220	9960	9960	9960	9960	0
340	20240417	135900	86912220	9960	9960	9960	9960	0
341	20240417	135800	86912220	9960	9960	9960	9960	0
342	20240417	135700	86912220	9960	9960	9960	9960	0
343	20240417	135600	86912220	9960	9960	9960	9960	0
344	20240417	135500	86912220	9960	9960	9960	9960	48
345	20240417	135400	86434140	9950	9950	9950	9950	50
346	20240417	135300	85936640	9920	9920	9920	9920	0
347	20240417	135200	85936640	9920	9920	9920	9920	0
348	20240417	135100	85936640	9920	9920	9920	9920	0
349	20240417	135000	85936640	9920	9920	9920	9920	0
350	20240417	134900	85936640	9920	9920	9920	9920	0
351	20240417	134800	85936640	9920	9920	9920	9920	0
352	20240417	134700	85936640	9920	9920	9920	9920	0
353	20240417	134600	85936640	9920	9920	9920	9920	0
354	20240417	134500	85936640	9920	9920	9920	9920	0
355	20240417	134400	85936640	9920	9920	9920	9920	0
356	20240417	134300	85936640	9920	9920	9920	9920	0
357	20240417	134200	85936640	9920	9920	9920	9920	0
358	20240417	134100	85936640	9920	9920	9920	9920	0
359	20240417	134000	85936640	9920	9920	9920	9920	100
360	20240417	133900	84944640	9920	9930	9930	9920	180
361	20240417	133800	83158350	9930	9930	9930	9930	0
362	20240417	133700	83158350	9930	9930	9930	9930	50
363	20240417	133600	82661850	9930	9930	9930	9930	0
364	20240417	133500	82661850	9930	9930	9930	9930	0
365	20240417	133400	82661850	9930	9930	9930	9930	0
366	20240417	133300	82661850	9930	9930	9930	9930	0
367	20240417	133200	82661850	9930	9930	9930	9930	1
368	20240417	133100	82651920	9930	9930	9930	9930	0
369	20240417	133000	82651920	9930	9930	9930	9930	0
370	20240417	132900	82651920	9930	9930	9930	9930	0
371	20240417	132800	82651920	9930	9930	9930	9930	150
372	20240417	132700	81162420	9930	9930	9930	9930	0
373	20240417	132600	81162420	9930	9930	9930	9930	0
374	20240417	132500	81162420	9930	9930	9930	9930	0
375	20240417	132400	81162420	9930	9930	9930	9930	0
376	20240417	132300	81162420	9930	9930	9930	9930	0
377	20240417	132200	81162420	9930	9930	9930	9930	11
378	20240417	132100	81053190	9930	9930	9930	9930	0
379	20240417	132000	81053190	9930	9930	9930	9930	194
380	20240417	131900	79126770	9930	9930	9930	9930	0
381	20240417	131800	79126770	9930	9930	9930	9930	0
382	20240417	131700	79126770	9930	9930	9930	9930	0
383	20240417	131600	79126770	9930	9930	9930	9930	0
384	20240417	131500	79126770	9930	9930	9930	9930	0
385	20240417	131400	79126770	9930	9930	9930	9930	0
386	20240417	131300	79126770	9930	9930	9930	9930	0
387	20240417	131200	79126770	9930	9930	9930	9930	0
388	20240417	131100	79126770	9930	9930	9930	9930	169
389	20240417	131000	77448600	9930	9930	9930	9930	0
390	20240417	130900	77448600	9930	9930	9930	9930	0
391	20240417	130800	77448600	9930	9940	9940	9930	9
392	20240417	130700	77359150	9930	9930	9930	9930	0
393	20240417	130600	77359150	9930	9930	9930	9930	0
394	20240417	130500	77359150	9930	9930	9930	9930	0
395	20240417	130400	77359150	9930	9930	9930	9930	0
396	20240417	130300	77359150	9930	9930	9930	9930	0
397	20240417	130200	77359150	9930	9930	9930	9930	0
398	20240417	130100	77359150	9930	9930	9930	9930	0
399	20240417	130000	77359150	9930	9930	9930	9930	3
400	20240417	125900	77329360	9930	9930	9930	9930	2
401	20240417	125800	77309500	9920	9920	9920	9920	0
402	20240417	125700	77309500	9920	9920	9920	9920	0
403	20240417	125600	77309500	9920	9950	9950	9920	1619
404	20240417	125500	61229980	9960	9960	9960	9960	1
405	20240417	125400	61220020	9960	9960	9960	9960	0
406	20240417	125300	61220020	9960	9960	9960	9960	1
407	20240417	125200	61210060	9940	9940	9940	9940	0
408	20240417	125100	61210060	9940	9940	9940	9940	0
409	20240417	125000	61210060	9940	9940	9940	9940	0
410	20240417	124900	61210060	9940	9940	9940	9940	0
411	20240417	124800	61210060	9940	9940	9940	9940	15
412	20240417	124700	61060960	9940	9940	9940	9940	1000
413	20240417	124600	51120960	9940	9940	9940	9940	0
414	20240417	124500	51120960	9940	9940	9940	9940	0
415	20240417	124400	51120960	9940	9940	9940	9940	0
416	20240417	124300	51120960	9940	9940	9940	9940	0
417	20240417	124200	51120960	9940	9940	9940	9940	0
418	20240417	124100	51120960	9940	9960	9960	9940	200
419	20240417	124000	49132330	9960	9960	9960	9960	0
420	20240417	123900	49132330	9960	9960	9960	9960	0
421	20240417	123800	49132330	9960	9960	9960	9960	0
422	20240417	123700	49132330	9960	9960	9960	9960	0
423	20240417	123600	49132330	9960	9960	9960	9960	0
424	20240417	123500	49132330	9960	9960	9960	9960	50
425	20240417	123400	48634330	9980	9980	9980	9980	0
426	20240417	123300	48634330	9980	9980	9980	9980	0
427	20240417	123200	48634330	9980	9980	9980	9980	1
428	20240417	123100	48624350	9990	9990	9990	9990	0
429	20240417	123000	48624350	9990	9990	9990	9990	0
430	20240417	122900	48624350	9990	9990	9990	9990	0
431	20240417	122800	48624350	9990	9990	9990	9990	1
432	20240417	122700	48614360	9980	9980	9980	9980	0
433	20240417	122600	48614360	9980	9980	9980	9980	0
434	20240417	122500	48614360	9980	9980	9980	9980	0
435	20240417	122400	48614360	9980	9980	9980	9980	9
436	20240417	122300	48524540	9980	9980	9980	9980	0
437	20240417	122200	48524540	9980	9980	9980	9980	0
438	20240417	122100	48524540	9980	9980	9980	9980	0
439	20240417	122000	48524540	9980	9980	9980	9980	0
440	20240417	121900	48524540	9980	9980	9980	9980	0
441	20240417	121800	48524540	9980	9980	9980	9980	1
442	20240417	121700	48514560	9980	9980	9980	9980	0
443	20240417	121600	48514560	9980	9980	9980	9980	0
444	20240417	121500	48514560	9980	9980	9980	9980	0
445	20240417	121400	48514560	9980	9980	9980	9980	0
446	20240417	121300	48514560	9980	9980	9980	9980	0
447	20240417	121200	48514560	9980	9980	9980	9980	0
448	20240417	121100	48514560	9980	9980	9980	9980	0
449	20240417	121000	48514560	9980	9980	9980	9980	0
450	20240417	120900	48514560	9980	9980	9980	9980	0
451	20240417	120800	48514560	9980	9980	9980	9980	0
452	20240417	120700	48514560	9980	9980	9980	9980	0
453	20240417	120600	48514560	9980	9980	9980	9980	0
454	20240417	120500	48514560	9980	9980	9980	9980	0
455	20240417	120400	48514560	9980	9980	9980	9980	0
456	20240417	120300	48514560	9980	9980	9980	9980	0
457	20240417	120200	48514560	9980	9980	9980	9980	0
458	20240417	120100	48514560	9980	9980	9980	9980	0
459	20240417	120000	48514560	9980	9980	9980	9980	0
460	20240417	115900	48514560	9980	9980	9980	9980	0
461	20240417	115800	48514560	9980	9980	9980	9980	0
462	20240417	115700	48514560	9980	9980	9980	9980	0
463	20240417	115600	48514560	9980	9980	9980	9980	0
464	20240417	115500	48514560	9980	9980	9980	9980	0
465	20240417	115400	48514560	9980	9980	9980	9980	0
466	20240417	115300	48514560	9980	9980	9980	9980	0
467	20240417	115200	48514560	9980	9980	9980	9980	0
468	20240417	115100	48514560	9980	9980	9980	9980	0
469	20240417	115000	48514560	9980	9980	9980	9980	0
470	20240417	114900	48514560	9980	9980	9980	9980	1
471	20240417	114800	48504580	9930	9930	9930	9930	0
472	20240417	114700	48504580	9930	9930	9930	9930	0
473	20240417	114600	48504580	9930	9930	9930	9930	0
474	20240417	114500	48504580	9930	9940	9940	9930	50
475	20240417	114400	48008070	9990	9990	9990	9990	0
476	20240417	114300	48008070	9990	9990	9990	9990	0
477	20240417	114200	48008070	9990	9990	9990	9990	200
478	20240417	114100	46010070	9930	9960	9960	9930	350
479	20240417	114000	42528910	9960	9960	9960	9960	0
480	20240417	113900	42528910	9960	9970	9970	9960	100
481	20240417	113800	41532800	9980	9980	9980	9980	63
482	20240417	113700	40904060	9980	9980	9980	9980	301
483	20240417	113600	37900080	9980	9980	9980	9980	0
484	20240417	113500	37900080	9980	9980	9980	9980	0
485	20240417	113400	37900080	9980	9980	9980	9980	0
486	20240417	113300	37900080	9980	9980	9980	9980	0
487	20240417	113200	37900080	9980	9980	9980	9980	0
488	20240417	113100	37900080	9980	9980	9980	9980	0
489	20240417	113000	37900080	9980	9980	9980	9980	0
490	20240417	112900	37900080	9980	9980	9980	9980	0
491	20240417	112800	37900080	9980	9980	9980	9980	0
492	20240417	112700	37900080	9980	9980	9980	9980	0
493	20240417	112600	37900080	9980	9990	9990	9980	3
494	20240417	112500	37870130	9970	9980	9980	9970	504
495	20240417	112400	32844970	9980	9980	9980	9980	2
496	20240417	112300	32825010	10000	10000	10000	10000	0
497	20240417	112200	32825010	10000	10000	10000	10000	0
498	20240417	112100	32825010	10000	10000	10000	10000	0
499	20240417	112000	32825010	10000	10010	10010	9980	60
500	20240417	111900	32225620	9980	9980	9980	9980	0
501	20240417	111800	32225620	9980	9980	9980	9980	0
502	20240417	111700	32225620	9980	9980	9980	9980	0
503	20240417	111600	32225620	9980	9980	9980	9980	0
504	20240417	111500	32225620	9980	9990	9990	9980	500
505	20240417	111400	27235020	10010	10010	10010	10010	0
506	20240417	111300	27235020	10010	10010	10010	10010	33
507	20240417	111200	26904690	10010	10010	10010	10010	67
508	20240417	111100	26234020	9990	9990	9990	9990	0
509	20240417	111000	26234020	9990	9990	9990	9990	0
510	20240417	110900	26234020	9990	9990	9990	9990	0
511	20240417	110800	26234020	9990	9990	9990	9990	0
512	20240417	110700	26234020	9990	9990	9990	9990	0
513	20240417	110600	26234020	9990	9990	9990	9990	61
514	20240417	110500	25624630	9990	9990	9990	9990	0
515	20240417	110400	25624630	9990	9990	9990	9990	0
516	20240417	110300	25624630	9990	9990	9990	9990	0
517	20240417	110200	25624630	9990	9990	9990	9990	18
518	20240417	110100	25444810	9990	9990	9990	9990	0
519	20240417	110000	25444810	9990	9990	9990	9990	0
520	20240417	105900	25444810	9990	9990	9990	9990	0
521	20240417	105800	25444810	9990	9990	9990	9990	3
522	20240417	105700	25414840	9990	9990	9990	9990	0
523	20240417	105600	25414840	9990	9990	9990	9990	0
524	20240417	105500	25414840	9990	9990	9990	9990	0
525	20240417	105400	25414840	9990	9990	9990	9990	0
526	20240417	105300	25414840	9990	9990	9990	9990	0
527	20240417	105200	25414840	9990	9990	9990	9990	18
528	20240417	105100	25235020	10000	10000	10000	10000	0
529	20240417	105000	25235020	10000	10000	10000	10000	0
530	20240417	104900	25235020	10000	10000	10000	10000	0
531	20240417	104800	25235020	10000	10000	10000	10000	0
532	20240417	104700	25235020	10000	10000	10000	10000	50
533	20240417	104600	24735020	10000	10000	10000	10000	0
534	20240417	104500	24735020	10000	10000	10000	10000	51
535	20240417	104400	24225020	10000	10000	10000	10000	2
536	20240417	104300	24205020	10010	10010	10010	10010	0
537	20240417	104200	24205020	10010	10010	10010	10010	0
538	20240417	104100	24205020	10010	10010	10010	10010	0
539	20240417	104000	24205020	10010	10010	10010	10010	0
540	20240417	103900	24205020	10010	10010	10010	10010	0
541	20240417	103800	24205020	10010	10010	10010	10010	0
542	20240417	103700	24205020	10010	10010	10010	10010	0
543	20240417	103600	24205020	10010	10010	10010	10010	0
544	20240417	103500	24205020	10010	10010	10010	10010	0
545	20240417	103400	24205020	10010	10010	10010	10010	0
546	20240417	103300	24205020	10010	10010	10010	10010	0
547	20240417	103200	24205020	10010	10010	10010	10010	36
548	20240417	103100	23844660	10020	10020	10020	10020	0
549	20240417	103000	23844660	10020	10020	10020	10020	0
550	20240417	102900	23844660	10020	10020	10020	10020	0
551	20240417	102800	23844660	10020	10020	10020	10020	0
552	20240417	102700	23844660	10020	10020	10020	10020	0
553	20240417	102600	23844660	10020	10020	10020	10020	0
554	20240417	102500	23844660	10020	10020	10020	10020	0
555	20240417	102400	23844660	10020	10020	10020	10020	101
556	20240417	102300	22832640	10010	10010	10010	10010	0
557	20240417	102200	22832640	10010	10010	10010	10010	178
558	20240417	102100	21050860	10000	10000	10000	10000	0
559	20240417	102000	21050860	10000	10000	10000	10000	0
560	20240417	101900	21050860	10000	10000	10000	10000	0
561	20240417	101800	21050860	10000	10000	10000	10000	0
562	20240417	101700	21050860	10000	10000	10000	10000	0
563	20240417	101600	21050860	10000	10000	10000	10000	0
564	20240417	101500	21050860	10000	10000	10000	10000	52
565	20240417	101400	20530860	10010	10010	10010	10010	0
566	20240417	101300	20530860	10010	10010	10010	10010	0
567	20240417	101200	20530860	10010	10000	10010	10000	67
568	20240417	101100	19860790	10000	10010	10010	10000	10
569	20240417	101000	19760770	10080	10080	10080	10080	0
570	20240417	100900	19760770	10080	10080	10080	10080	0
571	20240417	100800	19760770	10080	10080	10080	10080	0
572	20240417	100700	19760770	10080	10080	10080	10080	9
573	20240417	100600	19670050	10080	10080	10080	10080	0
574	20240417	100500	19670050	10080	10080	10080	10080	1
575	20240417	100400	19659970	10080	10080	10080	10080	0
576	20240417	100300	19659970	10080	10080	10080	10080	0
577	20240417	100200	19659970	10080	10080	10080	10080	0
578	20240417	100100	19659970	10080	10080	10080	10080	0
579	20240417	100000	19659970	10080	10080	10080	10080	0
580	20240417	095900	19659970	10080	10080	10080	10080	0
581	20240417	095800	19659970	10080	10080	10080	10080	1
582	20240417	095700	19649890	10000	10000	10000	10000	4
583	20240417	095600	19609890	10010	10010	10010	10010	0
584	20240417	095500	19609890	10010	10010	10010	10010	0
585	20240417	095400	19609890	10010	10010	10010	10010	0
586	20240417	095300	19609890	10010	10020	10100	10010	341
587	20240417	095200	16175780	9970	9970	9970	9970	0
588	20240417	095100	16175780	9970	9970	9970	9970	0
589	20240417	095000	16175780	9970	10080	10080	9970	951
590	20240417	094900	6676110	10010	10010	10010	10010	0
591	20240417	094800	6676110	10010	10010	10010	10010	0
592	20240417	094700	6676110	10010	10010	10010	10010	0
593	20240417	094600	6676110	10010	10010	10010	10010	0
594	20240417	094500	6676110	10010	10010	10010	10010	3
595	20240417	094400	6646080	10010	10010	10010	10010	0
596	20240417	094300	6646080	10010	10010	10010	10010	0
597	20240417	094200	6646080	10010	10010	10010	10010	0
598	20240417	094100	6646080	10010	10010	10010	10010	2
599	20240417	094000	6626060	10080	10080	10080	10080	0
600	20240417	093900	6626060	10080	10080	10080	10080	0
601	20240417	093800	6626060	10080	10080	10080	10080	0
602	20240417	093700	6626060	10080	10080	10080	10080	0
603	20240417	093600	6626060	10080	10080	10080	10080	0
604	20240417	093500	6626060	10080	10080	10080	10080	0
605	20240417	093400	6626060	10080	10080	10080	10080	0
606	20240417	093300	6626060	10080	10080	10080	10080	0
607	20240417	093200	6626060	10080	10080	10080	10080	137
608	20240417	093100	5245100	10080	10080	10080	10080	0
609	20240417	093000	5245100	10080	10080	10080	10080	0
610	20240417	092900	5245100	10080	10080	10080	10080	0
611	20240417	092800	5245100	10080	10080	10080	10080	0
612	20240417	092700	5245100	10080	10080	10080	10080	0
613	20240417	092600	5245100	10080	10080	10080	10080	0
614	20240417	092500	5245100	10080	10080	10080	10080	0
615	20240417	092400	5245100	10080	10080	10080	10080	0
616	20240417	092300	5245100	10080	10080	10080	10080	0
617	20240417	092200	5245100	10080	10080	10080	10080	1
618	20240417	092100	5235020	10010	10030	10030	10010	49
619	20240417	092000	4743570	10090	10090	10090	10090	0
620	20240417	091900	4743570	10090	10090	10090	10090	0
621	20240417	091800	4743570	10090	10090	10090	10090	0
622	20240417	091700	4743570	10090	10080	10090	10080	57
623	20240417	091600	4168750	10070	10070	10070	10070	0
624	20240417	091500	4168750	10070	10070	10070	10070	89
625	20240417	091400	3272520	10030	10030	10030	10030	1
626	20240417	091300	3262490	10030	10030	10030	10030	0
627	20240417	091200	3262490	10030	10030	10030	10030	0
628	20240417	091100	3262490	10030	10030	10030	10030	0
629	20240417	091000	3262490	10030	10030	10030	10030	0
630	20240417	090900	3262490	10030	10030	10030	10030	0
631	20240417	090800	3262490	10030	10030	10030	10030	0
632	20240417	090700	3262490	10030	10020	10030	10020	59
633	20240417	090600	2671150	9990	9990	9990	9990	0
634	20240417	090500	2671150	9990	9990	9990	9990	0
635	20240417	090400	2671150	9990	9990	9990	9990	3
636	20240417	090300	2641180	9920	9980	9980	9920	117
637	20240417	090200	1476860	9980	9980	9980	9980	0
638	20240417	090100	1476860	9980	9970	9980	9970	125
639	20240417	090000	229540	9980	9980	9980	9980	22