KissMeData/043650/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	191700	117948240	5290	5290	5290	5290	437
3	20240417	191600	117948240	5290	5290	5290	5290	0
4	20240417	191500	117948240	5290	5290	5290	5290	0
5	20240417	191400	117948240	5290	5290	5290	5290	0
6	20240417	191300	117948240	5290	5290	5290	5290	0
7	20240417	191200	117948240	5290	5290	5290	5290	0
8	20240417	191100	117948240	5290	5290	5290	5290	0
9	20240417	191000	117948240	5290	5290	5290	5290	0
10	20240417	190900	117948240	5290	5290	5290	5290	0
11	20240417	190800	117948240	5290	5290	5290	5290	0
12	20240417	190700	117948240	5290	5290	5290	5290	0
13	20240417	190600	117948240	5290	5290	5290	5290	0
14	20240417	190500	117948240	5290	5290	5290	5290	0
15	20240417	190400	117948240	5290	5290	5290	5290	0
16	20240417	190300	117948240	5290	5290	5290	5290	0
17	20240417	190200	117948240	5290	5290	5290	5290	0
18	20240417	190100	117948240	5290	5290	5290	5290	0
19	20240417	190000	117948240	5290	5290	5290	5290	0
20	20240417	185900	117948240	5290	5290	5290	5290	0
21	20240417	185800	117948240	5290	5290	5290	5290	0
22	20240417	185700	117948240	5290	5290	5290	5290	0
23	20240417	185600	117948240	5290	5290	5290	5290	0
24	20240417	185500	117948240	5290	5290	5290	5290	0
25	20240417	185400	117948240	5290	5290	5290	5290	0
26	20240417	185300	117948240	5290	5290	5290	5290	0
27	20240417	185200	117948240	5290	5290	5290	5290	0
28	20240417	185100	117948240	5290	5290	5290	5290	0
29	20240417	185000	117948240	5290	5290	5290	5290	0
30	20240417	184900	117948240	5290	5290	5290	5290	0
31	20240417	184800	117948240	5290	5290	5290	5290	0
32	20240417	184700	117948240	5290	5290	5290	5290	437
33	20240417	184600	117948240	5290	5290	5290	5290	0
34	20240417	184500	117948240	5290	5290	5290	5290	0
35	20240417	184400	117948240	5290	5290	5290	5290	0
36	20240417	184300	117948240	5290	5290	5290	5290	0
37	20240417	184200	117948240	5290	5290	5290	5290	0
38	20240417	184100	117948240	5290	5290	5290	5290	0
39	20240417	184000	117948240	5290	5290	5290	5290	0
40	20240417	183900	117948240	5290	5290	5290	5290	0
41	20240417	183800	117948240	5290	5290	5290	5290	0
42	20240417	183700	117948240	5290	5290	5290	5290	0
43	20240417	183600	117948240	5290	5290	5290	5290	0
44	20240417	183500	117948240	5290	5290	5290	5290	0
45	20240417	183400	117948240	5290	5290	5290	5290	0
46	20240417	183300	117948240	5290	5290	5290	5290	0
47	20240417	183200	117948240	5290	5290	5290	5290	0
48	20240417	183100	117948240	5290	5290	5290	5290	0
49	20240417	183000	117948240	5290	5290	5290	5290	0
50	20240417	182900	117948240	5290	5290	5290	5290	0
51	20240417	182800	117948240	5290	5290	5290	5290	0
52	20240417	182700	117948240	5290	5290	5290	5290	0
53	20240417	182600	117948240	5290	5290	5290	5290	0
54	20240417	182500	117948240	5290	5290	5290	5290	0
55	20240417	182400	117948240	5290	5290	5290	5290	0
56	20240417	182300	117948240	5290	5290	5290	5290	0
57	20240417	182200	117948240	5290	5290	5290	5290	0
58	20240417	182100	117948240	5290	5290	5290	5290	0
59	20240417	182000	117948240	5290	5290	5290	5290	0
60	20240417	181900	117948240	5290	5290	5290	5290	0
61	20240417	181800	117948240	5290	5290	5290	5290	0
62	20240417	181700	117948240	5290	5290	5290	5290	437
63	20240417	181600	117948240	5290	5290	5290	5290	0
64	20240417	181500	117948240	5290	5290	5290	5290	0
65	20240417	181400	117948240	5290	5290	5290	5290	0
66	20240417	181300	117948240	5290	5290	5290	5290	0
67	20240417	181200	117948240	5290	5290	5290	5290	0
68	20240417	181100	117948240	5290	5290	5290	5290	0
69	20240417	181000	117948240	5290	5290	5290	5290	0
70	20240417	180900	117948240	5290	5290	5290	5290	0
71	20240417	180800	117948240	5290	5290	5290	5290	0
72	20240417	180700	117948240	5290	5290	5290	5290	0
73	20240417	180600	117948240	5290	5290	5290	5290	0
74	20240417	180500	117948240	5290	5290	5290	5290	0
75	20240417	180400	117948240	5290	5290	5290	5290	0
76	20240417	180300	117948240	5290	5290	5290	5290	0
77	20240417	180200	117948240	5290	5290	5290	5290	0
78	20240417	180100	117948240	5290	5290	5290	5290	0
79	20240417	180000	117948240	5290	5290	5290	5290	0
80	20240417	175900	117948240	5290	5290	5290	5290	0
81	20240417	175800	117948240	5290	5290	5290	5290	0
82	20240417	175700	117948240	5290	5290	5290	5290	0
83	20240417	175600	117948240	5290	5290	5290	5290	0
84	20240417	175500	117948240	5290	5290	5290	5290	0
85	20240417	175400	117948240	5290	5290	5290	5290	0
86	20240417	175300	117948240	5290	5290	5290	5290	0
87	20240417	175200	117948240	5290	5290	5290	5290	0
88	20240417	175100	117948240	5290	5290	5290	5290	0
89	20240417	175000	117948240	5290	5290	5290	5290	0
90	20240417	174900	117948240	5290	5290	5290	5290	0
91	20240417	174800	117948240	5290	5290	5290	5290	0
92	20240417	174700	117948240	5290	5290	5290	5290	437
93	20240417	174600	117948240	5290	5290	5290	5290	0
94	20240417	174500	117948240	5290	5290	5290	5290	0
95	20240417	174400	117948240	5290	5290	5290	5290	0
96	20240417	174300	117948240	5290	5290	5290	5290	0
97	20240417	174200	117948240	5290	5290	5290	5290	0
98	20240417	174100	117948240	5290	5290	5290	5290	0
99	20240417	174000	117948240	5290	5290	5290	5290	0
100	20240417	173900	117948240	5290	5290	5290	5290	0
101	20240417	173800	117948240	5290	5290	5290	5290	0
102	20240417	173700	117948240	5290	5290	5290	5290	0
103	20240417	173600	117948240	5290	5290	5290	5290	0
104	20240417	173500	117948240	5290	5290	5290	5290	0
105	20240417	173400	117948240	5290	5290	5290	5290	0
106	20240417	173300	117948240	5290	5290	5290	5290	0
107	20240417	173200	117948240	5290	5290	5290	5290	0
108	20240417	173100	117948240	5290	5290	5290	5290	0
109	20240417	173000	117948240	5290	5290	5290	5290	0
110	20240417	172900	117948240	5290	5290	5290	5290	0
111	20240417	172800	117948240	5290	5290	5290	5290	0
112	20240417	172700	117948240	5290	5290	5290	5290	0
113	20240417	172600	117948240	5290	5290	5290	5290	0
114	20240417	172500	117948240	5290	5290	5290	5290	0
115	20240417	172400	117948240	5290	5290	5290	5290	0
116	20240417	172300	117948240	5290	5290	5290	5290	0
117	20240417	172200	117948240	5290	5290	5290	5290	0
118	20240417	172100	117948240	5290	5290	5290	5290	0
119	20240417	172000	117948240	5290	5290	5290	5290	0
120	20240417	171900	117948240	5290	5290	5290	5290	0
121	20240417	171800	117948240	5290	5290	5290	5290	0
122	20240417	171700	117948240	5290	5290	5290	5290	437
123	20240417	171600	117948240	5290	5290	5290	5290	0
124	20240417	171500	117948240	5290	5290	5290	5290	0
125	20240417	171400	117948240	5290	5290	5290	5290	0
126	20240417	171300	117948240	5290	5290	5290	5290	0
127	20240417	171200	117948240	5290	5290	5290	5290	0
128	20240417	171100	117948240	5290	5290	5290	5290	0
129	20240417	171000	117948240	5290	5290	5290	5290	0
130	20240417	170900	117948240	5290	5290	5290	5290	0
131	20240417	170800	117948240	5290	5290	5290	5290	0
132	20240417	170700	117948240	5290	5290	5290	5290	0
133	20240417	170600	117948240	5290	5290	5290	5290	0
134	20240417	170500	117948240	5290	5290	5290	5290	0
135	20240417	170400	117948240	5290	5290	5290	5290	0
136	20240417	170300	117948240	5290	5290	5290	5290	0
137	20240417	170200	117948240	5290	5290	5290	5290	0
138	20240417	170100	117948240	5290	5290	5290	5290	0
139	20240417	170000	117948240	5290	5290	5290	5290	0
140	20240417	165900	117948240	5290	5290	5290	5290	0
141	20240417	165800	117948240	5290	5290	5290	5290	0
142	20240417	165700	117948240	5290	5290	5290	5290	0
143	20240417	165600	117948240	5290	5290	5290	5290	0
144	20240417	165500	117948240	5290	5290	5290	5290	0
145	20240417	165400	117948240	5290	5290	5290	5290	0
146	20240417	165300	117948240	5290	5290	5290	5290	0
147	20240417	165200	117948240	5290	5290	5290	5290	0
148	20240417	165100	117948240	5290	5290	5290	5290	0
149	20240417	165000	117948240	5290	5290	5290	5290	0
150	20240417	164900	117948240	5290	5290	5290	5290	0
151	20240417	164800	117948240	5290	5290	5290	5290	0
152	20240417	164700	117948240	5290	5290	5290	5290	437
153	20240417	164600	117948240	5290	5290	5290	5290	0
154	20240417	164500	117948240	5290	5290	5290	5290	0
155	20240417	164400	117948240	5290	5290	5290	5290	0
156	20240417	164300	117948240	5290	5290	5290	5290	0
157	20240417	164200	117948240	5290	5290	5290	5290	0
158	20240417	164100	117948240	5290	5290	5290	5290	0
159	20240417	164000	117948240	5290	5290	5290	5290	0
160	20240417	163900	117948240	5290	5290	5290	5290	0
161	20240417	163800	117948240	5290	5290	5290	5290	0
162	20240417	163700	117948240	5290	5290	5290	5290	0
163	20240417	163600	117948240	5290	5290	5290	5290	0
164	20240417	163500	117948240	5290	5290	5290	5290	0
165	20240417	163400	117948240	5290	5290	5290	5290	0
166	20240417	163300	117948240	5290	5290	5290	5290	0
167	20240417	163200	117948240	5290	5290	5290	5290	0
168	20240417	163100	117948240	5290	5290	5290	5290	0
169	20240417	163000	117948240	5290	5290	5290	5290	0
170	20240417	162900	117948240	5290	5290	5290	5290	0
171	20240417	162800	117948240	5290	5290	5290	5290	0
172	20240417	162700	117948240	5290	5290	5290	5290	0
173	20240417	162600	117948240	5290	5290	5290	5290	0
174	20240417	162500	117948240	5290	5290	5290	5290	0
175	20240417	162400	117948240	5290	5290	5290	5290	0
176	20240417	162300	117948240	5290	5290	5290	5290	0
177	20240417	162200	117948240	5290	5290	5290	5290	0
178	20240417	162100	117948240	5290	5290	5290	5290	0
179	20240417	162000	117948240	5290	5290	5290	5290	0
180	20240417	161900	117948240	5290	5290	5290	5290	0
181	20240417	161800	117948240	5290	5290	5290	5290	0
182	20240417	161700	117948240	5290	5290	5290	5290	437
183	20240417	161600	117948240	5290	5290	5290	5290	0
184	20240417	161500	117948240	5290	5290	5290	5290	0
185	20240417	161400	117948240	5290	5290	5290	5290	0
186	20240417	161300	117948240	5290	5290	5290	5290	0
187	20240417	161200	117948240	5290	5290	5290	5290	0
188	20240417	161100	117948240	5290	5290	5290	5290	0
189	20240417	161000	117948240	5290	5290	5290	5290	0
190	20240417	160900	117948240	5290	5290	5290	5290	0
191	20240417	160800	117948240	5290	5290	5290	5290	0
192	20240417	160700	117948240	5290	5290	5290	5290	0
193	20240417	160600	117948240	5290	5290	5290	5290	0
194	20240417	160500	117948240	5290	5290	5290	5290	0
195	20240417	160400	117948240	5290	5290	5290	5290	0
196	20240417	160300	117948240	5290	5290	5290	5290	0
197	20240417	160200	117948240	5290	5290	5290	5290	0
198	20240417	160100	117948240	5290	5290	5290	5290	0
199	20240417	160000	117948240	5290	5290	5290	5290	0
200	20240417	155900	117948240	5290	5290	5290	5290	0
201	20240417	155800	117948240	5290	5290	5290	5290	0
202	20240417	155700	117948240	5290	5290	5290	5290	0
203	20240417	155600	117948240	5290	5290	5290	5290	0
204	20240417	155500	117948240	5290	5290	5290	5290	0
205	20240417	155400	117948240	5290	5290	5290	5290	0
206	20240417	155300	117948240	5290	5290	5290	5290	0
207	20240417	155200	117948240	5290	5290	5290	5290	0
208	20240417	155100	117948240	5290	5290	5290	5290	0
209	20240417	155000	117948240	5290	5290	5290	5290	0
210	20240417	154900	117948240	5290	5290	5290	5290	0
211	20240417	154800	117948240	5290	5290	5290	5290	0
212	20240417	154700	117948240	5290	5290	5290	5290	437
213	20240417	154600	117948240	5290	5290	5290	5290	0
214	20240417	154500	117948240	5290	5290	5290	5290	0
215	20240417	154400	117948240	5290	5290	5290	5290	0
216	20240417	154300	117948240	5290	5290	5290	5290	0
217	20240417	154200	117948240	5290	5290	5290	5290	0
218	20240417	154100	117948240	5290	5290	5290	5290	0
219	20240417	154000	117948240	5290	5290	5290	5290	0
220	20240417	153900	117948240	5290	5290	5290	5290	0
221	20240417	153800	117948240	5290	5290	5290	5290	0
222	20240417	153700	117948240	5290	5290	5290	5290	0
223	20240417	153600	117948240	5290	5290	5290	5290	0
224	20240417	153500	117948240	5290	5290	5290	5290	0
225	20240417	153400	117948240	5290	5290	5290	5290	0
226	20240417	153300	117948240	5290	5290	5290	5290	0
227	20240417	153200	117948240	5290	5290	5290	5290	0
228	20240417	153100	117948240	5290	5290	5290	5290	0
229	20240417	153000	117948240	5290	5290	5290	5290	437
230	20240417	152900	115636510	5290	5290	5290	5290	0
231	20240417	152800	115636510	5290	5290	5290	5290	0
232	20240417	152700	115636510	5290	5290	5290	5290	0
233	20240417	152600	115636510	5290	5290	5290	5290	0
234	20240417	152500	115636510	5290	5290	5290	5290	0
235	20240417	152400	115636510	5290	5290	5290	5290	0
236	20240417	152300	115636510	5290	5290	5290	5290	0
237	20240417	152200	115636510	5290	5290	5290	5290	0
238	20240417	152100	115636510	5290	5290	5290	5290	0
239	20240417	152000	115636510	5290	5290	5290	5290	0
240	20240417	151900	115636510	5290	5280	5290	5280	29
241	20240417	151800	115483270	5280	5280	5280	5280	14
242	20240417	151700	115409350	5280	5280	5280	5280	0
243	20240417	151600	115409350	5280	5290	5290	5280	194
244	20240417	151500	114384870	5290	5290	5290	5290	14
245	20240417	151400	114310810	5290	5290	5290	5290	0
246	20240417	151300	114310810	5290	5290	5290	5290	0
247	20240417	151200	114310810	5290	5300	5300	5290	33
248	20240417	151100	114136110	5300	5300	5300	5300	30
249	20240417	151000	113977110	5300	5300	5300	5300	0
250	20240417	150900	113977110	5300	5300	5300	5300	1
251	20240417	150800	113971810	5270	5270	5270	5270	0
252	20240417	150700	113971810	5270	5280	5280	5270	39
253	20240417	150600	113766270	5290	5290	5290	5290	0
254	20240417	150500	113766270	5290	5290	5290	5290	200
255	20240417	150400	112708270	5270	5280	5280	5270	24
256	20240417	150300	112581780	5270	5270	5270	5270	0
257	20240417	150200	112581780	5270	5270	5270	5270	0
258	20240417	150100	112581780	5270	5270	5270	5270	0
259	20240417	150000	112581780	5270	5280	5280	5270	39
260	20240417	145900	112376240	5290	5290	5290	5290	5
261	20240417	145800	112349790	5290	5290	5290	5290	0
262	20240417	145700	112349790	5290	5290	5290	5290	1
263	20240417	145600	112344500	5280	5280	5280	5280	370
264	20240417	145500	110390900	5300	5300	5300	5300	0
265	20240417	145400	110390900	5300	5300	5300	5300	0
266	20240417	145300	110390900	5300	5300	5300	5300	0
267	20240417	145200	110390900	5300	5280	5300	5280	41
268	20240417	145100	110174300	5300	5300	5300	5300	0
269	20240417	145000	110174300	5300	5300	5300	5300	20
270	20240417	144900	110068300	5300	5300	5300	5300	0
271	20240417	144800	110068300	5300	5300	5300	5300	0
272	20240417	144700	110068300	5300	5300	5300	5300	0
273	20240417	144600	110068300	5300	5300	5300	5300	0
274	20240417	144500	110068300	5300	5300	5300	5300	0
275	20240417	144400	110068300	5300	5300	5300	5300	0
276	20240417	144300	110068300	5300	5300	5300	5300	8
277	20240417	144200	110025900	5280	5280	5280	5280	0
278	20240417	144100	110025900	5280	5280	5280	5280	0
279	20240417	144000	110025900	5280	5280	5280	5280	0
280	20240417	143900	110025900	5280	5280	5280	5280	431
281	20240417	143800	107750220	5290	5290	5290	5290	0
282	20240417	143700	107750220	5290	5290	5290	5290	30
283	20240417	143600	107591520	5290	5290	5290	5290	0
284	20240417	143500	107591520	5290	5290	5290	5290	0
285	20240417	143400	107591520	5290	5290	5290	5290	0
286	20240417	143300	107591520	5290	5290	5290	5290	0
287	20240417	143200	107591520	5290	5290	5290	5290	0
288	20240417	143100	107591520	5290	5290	5290	5290	0
289	20240417	143000	107591520	5290	5290	5290	5290	0
290	20240417	142900	107591520	5290	5290	5290	5290	0
291	20240417	142800	107591520	5290	5290	5290	5290	0
292	20240417	142700	107591520	5290	5290	5290	5290	0
293	20240417	142600	107591520	5290	5290	5290	5290	0
294	20240417	142500	107591520	5290	5280	5290	5280	120
295	20240417	142400	106956740	5280	5280	5280	5280	0
296	20240417	142300	106956740	5280	5280	5280	5280	0
297	20240417	142200	106956740	5280	5280	5280	5280	78
298	20240417	142100	106544900	5280	5280	5280	5280	0
299	20240417	142000	106544900	5280	5280	5280	5280	0
300	20240417	141900	106544900	5280	5280	5280	5280	0
301	20240417	141800	106544900	5280	5290	5290	5280	447
302	20240417	141700	104180520	5290	5290	5290	5290	0
303	20240417	141600	104180520	5290	5290	5290	5290	0
304	20240417	141500	104180520	5290	5290	5290	5290	0
305	20240417	141400	104180520	5290	5290	5290	5290	0
306	20240417	141300	104180520	5290	5290	5290	5290	0
307	20240417	141200	104180520	5290	5290	5290	5290	0
308	20240417	141100	104180520	5290	5290	5290	5290	0
309	20240417	141000	104180520	5290	5290	5290	5290	0
310	20240417	140900	104180520	5290	5290	5290	5290	0
311	20240417	140800	104180520	5290	5290	5290	5290	50
312	20240417	140700	103916020	5290	5290	5290	5290	0
313	20240417	140600	103916020	5290	5290	5290	5290	0
314	20240417	140500	103916020	5290	5290	5290	5290	2
315	20240417	140400	103905440	5290	5290	5290	5290	0
316	20240417	140300	103905440	5290	5290	5290	5290	88
317	20240417	140200	103439920	5300	5300	5300	5300	5
318	20240417	140100	103413420	5300	5300	5300	5300	1
319	20240417	140000	103408120	5290	5290	5290	5290	0
320	20240417	135900	103408120	5290	5290	5290	5290	89
321	20240417	135800	102937310	5290	5290	5290	5290	0
322	20240417	135700	102937310	5290	5290	5290	5290	6
323	20240417	135600	102905570	5290	5290	5290	5290	5
324	20240417	135500	102879120	5300	5290	5300	5290	144
325	20240417	135400	102117310	5300	5300	5300	5300	1
326	20240417	135300	102112010	5300	5300	5300	5300	0
327	20240417	135200	102112010	5300	5300	5300	5300	0
328	20240417	135100	102112010	5300	5300	5300	5300	0
329	20240417	135000	102112010	5300	5300	5300	5300	0
330	20240417	134900	102112010	5300	5300	5300	5300	0
331	20240417	134800	102112010	5300	5300	5300	5300	350
332	20240417	134700	100257010	5300	5300	5300	5300	0
333	20240417	134600	100257010	5300	5300	5300	5300	5
334	20240417	134500	100230510	5300	5300	5300	5300	359
335	20240417	134400	98327810	5300	5300	5300	5300	5
336	20240417	134300	98301310	5300	5300	5300	5300	0
337	20240417	134200	98301310	5300	5300	5300	5300	386
338	20240417	134100	96255510	5300	5300	5300	5300	500
339	20240417	134000	93605510	5300	5300	5300	5300	0
340	20240417	133900	93605510	5300	5300	5300	5300	0
341	20240417	133800	93605510	5300	5300	5300	5300	1
342	20240417	133700	93600210	5270	5300	5300	5270	44
343	20240417	133600	93368020	5300	5300	5300	5300	0
344	20240417	133500	93368020	5300	5300	5300	5300	20
345	20240417	133400	93262020	5300	5300	5300	5300	0
346	20240417	133300	93262020	5300	5300	5300	5300	0
347	20240417	133200	93262020	5300	5290	5300	5290	500
348	20240417	133100	90612120	5300	5300	5300	5300	0
349	20240417	133000	90612120	5300	5300	5300	5300	0
350	20240417	132900	90612120	5300	5300	5300	5300	0
351	20240417	132800	90612120	5300	5300	5300	5300	0
352	20240417	132700	90612120	5300	5300	5300	5300	6
353	20240417	132600	90580320	5300	5300	5300	5300	0
354	20240417	132500	90580320	5300	5300	5300	5300	0
355	20240417	132400	90580320	5300	5300	5300	5300	0
356	20240417	132300	90580320	5300	5300	5300	5300	0
357	20240417	132200	90580320	5300	5300	5300	5300	0
358	20240417	132100	90580320	5300	5300	5300	5300	164
359	20240417	132000	89711120	5290	5290	5290	5290	0
360	20240417	131900	89711120	5290	5290	5290	5290	0
361	20240417	131800	89711120	5290	5290	5290	5290	0
362	20240417	131700	89711120	5290	5290	5290	5290	140
363	20240417	131600	88970520	5270	5280	5280	5270	5
364	20240417	131500	88944140	5290	5290	5290	5290	0
365	20240417	131400	88944140	5290	5290	5290	5290	196
366	20240417	131300	87907300	5280	5280	5280	5280	0
367	20240417	131200	87907300	5280	5280	5280	5280	50
368	20240417	131100	87643300	5300	5300	5300	5300	3
369	20240417	131000	87627400	5270	5270	5270	5270	0
370	20240417	130900	87627400	5270	5270	5270	5270	35
371	20240417	130800	87442950	5280	5280	5280	5280	0
372	20240417	130700	87442950	5280	5290	5290	5280	28
373	20240417	130600	87295050	5300	5300	5300	5300	0
374	20240417	130500	87295050	5300	5300	5300	5300	0
375	20240417	130400	87295050	5300	5300	5300	5300	0
376	20240417	130300	87295050	5300	5300	5300	5300	0
377	20240417	130200	87295050	5300	5300	5300	5300	0
378	20240417	130100	87295050	5300	5300	5300	5300	0
379	20240417	130000	87295050	5300	5300	5300	5300	100
380	20240417	125900	86765050	5300	5300	5300	5300	0
381	20240417	125800	86765050	5300	5300	5300	5300	0
382	20240417	125700	86765050	5300	5300	5300	5300	0
383	20240417	125600	86765050	5300	5300	5300	5300	1
384	20240417	125500	86759750	5300	5300	5300	5300	0
385	20240417	125400	86759750	5300	5300	5300	5300	129
386	20240417	125300	86076050	5290	5290	5290	5290	0
387	20240417	125200	86076050	5290	5290	5290	5290	0
388	20240417	125100	86076050	5290	5290	5290	5290	0
389	20240417	125000	86076050	5290	5290	5290	5290	0
390	20240417	124900	86076050	5290	5290	5290	5290	0
391	20240417	124800	86076050	5290	5290	5290	5290	3
392	20240417	124700	86060180	5300	5300	5300	5300	0
393	20240417	124600	86060180	5300	5300	5300	5300	0
394	20240417	124500	86060180	5300	5300	5300	5300	0
395	20240417	124400	86060180	5300	5280	5300	5280	287
396	20240417	124300	84542170	5290	5290	5290	5290	1
397	20240417	124200	84536880	5290	5290	5290	5290	1
398	20240417	124100	84531590	5280	5280	5280	5280	0
399	20240417	124000	84531590	5280	5280	5280	5280	0
400	20240417	123900	84531590	5280	5280	5280	5280	0
401	20240417	123800	84531590	5280	5280	5280	5280	37
402	20240417	123700	84336230	5290	5290	5290	5290	1
403	20240417	123600	84330940	5270	5270	5270	5270	0
404	20240417	123500	84330940	5270	5270	5270	5270	0
405	20240417	123400	84330940	5270	5270	5270	5270	0
406	20240417	123300	84330940	5270	5270	5270	5270	0
407	20240417	123200	84330940	5270	5270	5270	5270	735
408	20240417	123100	80457490	5270	5270	5270	5270	0
409	20240417	123000	80457490	5270	5270	5270	5270	0
410	20240417	122900	80457490	5270	5270	5270	5270	0
411	20240417	122800	80457490	5270	5270	5270	5270	0
412	20240417	122700	80457490	5270	5270	5270	5270	0
413	20240417	122600	80457490	5270	5270	5270	5270	0
414	20240417	122500	80457490	5270	5270	5270	5270	0
415	20240417	122400	80457490	5270	5270	5270	5270	0
416	20240417	122300	80457490	5270	5270	5270	5270	0
417	20240417	122200	80457490	5270	5270	5270	5270	0
418	20240417	122100	80457490	5270	5270	5270	5270	0
419	20240417	122000	80457490	5270	5270	5270	5270	0
420	20240417	121900	80457490	5270	5270	5270	5270	12
421	20240417	121800	80394250	5270	5270	5270	5270	0
422	20240417	121700	80394250	5270	5270	5270	5270	0
423	20240417	121600	80394250	5270	5270	5270	5270	0
424	20240417	121500	80394250	5270	5270	5270	5270	0
425	20240417	121400	80394250	5270	5270	5270	5270	0
426	20240417	121300	80394250	5270	5270	5270	5270	0
427	20240417	121200	80394250	5270	5270	5270	5270	0
428	20240417	121100	80394250	5270	5270	5270	5270	84
429	20240417	121000	79951570	5270	5270	5270	5270	0
430	20240417	120900	79951570	5270	5270	5270	5270	40
431	20240417	120800	79740770	5300	5300	5300	5300	0
432	20240417	120700	79740770	5300	5300	5300	5300	0
433	20240417	120600	79740770	5300	5300	5300	5300	1
434	20240417	120500	79735470	5260	5260	5260	5260	0
435	20240417	120400	79735470	5260	5260	5260	5260	0
436	20240417	120300	79735470	5260	5260	5260	5260	0
437	20240417	120200	79735470	5260	5260	5260	5260	0
438	20240417	120100	79735470	5260	5260	5260	5260	0
439	20240417	120000	79735470	5260	5260	5260	5260	0
440	20240417	115900	79735470	5260	5260	5260	5260	0
441	20240417	115800	79735470	5260	5260	5260	5260	0
442	20240417	115700	79735470	5260	5260	5260	5260	0
443	20240417	115600	79735470	5260	5260	5260	5260	0
444	20240417	115500	79735470	5260	5260	5260	5260	37
445	20240417	115400	79540850	5260	5260	5260	5260	0
446	20240417	115300	79540850	5260	5260	5260	5260	0
447	20240417	115200	79540850	5260	5260	5260	5260	0
448	20240417	115100	79540850	5260	5260	5260	5260	0
449	20240417	115000	79540850	5260	5260	5260	5260	100
450	20240417	114900	79014850	5260	5260	5260	5260	0
451	20240417	114800	79014850	5260	5260	5260	5260	0
452	20240417	114700	79014850	5260	5270	5270	5260	499
453	20240417	114600	76389400	5280	5280	5280	5280	0
454	20240417	114500	76389400	5280	5280	5280	5280	0
455	20240417	114400	76389400	5280	5280	5280	5280	137
456	20240417	114300	75666040	5280	5280	5280	5280	0
457	20240417	114200	75666040	5280	5280	5280	5280	0
458	20240417	114100	75666040	5280	5280	5280	5280	0
459	20240417	114000	75666040	5280	5280	5280	5280	0
460	20240417	113900	75666040	5280	5280	5280	5280	0
461	20240417	113800	75666040	5280	5280	5280	5280	263
462	20240417	113700	74277400	5280	5280	5280	5280	0
463	20240417	113600	74277400	5280	5280	5280	5280	1
464	20240417	113500	74272120	5260	5260	5260	5260	7
465	20240417	113400	74235300	5280	5280	5280	5280	0
466	20240417	113300	74235300	5280	5280	5280	5280	0
467	20240417	113200	74235300	5280	5280	5280	5280	0
468	20240417	113100	74235300	5280	5280	5280	5280	0
469	20240417	113000	74235300	5280	5280	5280	5280	0
470	20240417	112900	74235300	5280	5280	5280	5280	0
471	20240417	112800	74235300	5280	5250	5280	5250	169
472	20240417	112700	73347480	5250	5250	5250	5250	0
473	20240417	112600	73347480	5250	5250	5250	5250	0
474	20240417	112500	73347480	5250	5250	5250	5250	0
475	20240417	112400	73347480	5250	5250	5250	5250	0
476	20240417	112300	73347480	5250	5250	5250	5250	0
477	20240417	112200	73347480	5250	5250	5250	5250	0
478	20240417	112100	73347480	5250	5250	5250	5250	0
479	20240417	112000	73347480	5250	5250	5250	5250	0
480	20240417	111900	73347480	5250	5250	5250	5250	0
481	20240417	111800	73347480	5250	5250	5250	5250	60
482	20240417	111700	73032480	5280	5280	5280	5280	157
483	20240417	111600	72203520	5270	5270	5270	5270	24
484	20240417	111500	72077040	5250	5250	5250	5250	0
485	20240417	111400	72077040	5250	5250	5250	5250	0
486	20240417	111300	72077040	5250	5250	5250	5250	0
487	20240417	111200	72077040	5250	5250	5250	5250	0
488	20240417	111100	72077040	5250	5250	5250	5250	0
489	20240417	111000	72077040	5250	5250	5250	5250	0
490	20240417	110900	72077040	5250	5250	5250	5250	0
491	20240417	110800	72077040	5250	5250	5250	5250	0
492	20240417	110700	72077040	5250	5250	5250	5250	0
493	20240417	110600	72077040	5250	5250	5250	5250	0
494	20240417	110500	72077040	5250	5250	5250	5250	0
495	20240417	110400	72077040	5250	5250	5250	5250	0
496	20240417	110300	72077040	5250	5250	5250	5250	0
497	20240417	110200	72077040	5250	5250	5250	5250	0
498	20240417	110100	72077040	5250	5250	5250	5250	1097
499	20240417	110000	66317790	5250	5250	5250	5250	0
500	20240417	105900	66317790	5250	5250	5250	5250	0
501	20240417	105800	66317790	5250	5250	5250	5250	0
502	20240417	105700	66317790	5250	5250	5250	5250	50
503	20240417	105600	66055290	5240	5240	5240	5240	0
504	20240417	105500	66055290	5240	5240	5240	5240	0
505	20240417	105400	66055290	5240	5240	5240	5240	0
506	20240417	105300	66055290	5240	5240	5240	5240	0
507	20240417	105200	66055290	5240	5240	5240	5240	0
508	20240417	105100	66055290	5240	5240	5240	5240	0
509	20240417	105000	66055290	5240	5240	5240	5240	0
510	20240417	104900	66055290	5240	5240	5240	5240	0
511	20240417	104800	66055290	5240	5240	5240	5240	0
512	20240417	104700	66055290	5240	5240	5240	5240	0
513	20240417	104600	66055290	5240	5240	5240	5240	0
514	20240417	104500	66055290	5240	5240	5240	5240	0
515	20240417	104400	66055290	5240	5240	5240	5240	0
516	20240417	104300	66055290	5240	5240	5240	5240	14
517	20240417	104200	65981930	5240	5240	5240	5240	35
518	20240417	104100	65798530	5240	5240	5240	5240	27
519	20240417	104000	65657050	5240	5240	5240	5240	9
520	20240417	103900	65609890	5280	5280	5280	5280	0
521	20240417	103800	65609890	5280	5280	5280	5280	0
522	20240417	103700	65609890	5280	5280	5280	5280	0
523	20240417	103600	65609890	5280	5280	5280	5280	2
524	20240417	103500	65599330	5280	5280	5280	5280	0
525	20240417	103400	65599330	5280	5280	5280	5280	0
526	20240417	103300	65599330	5280	5280	5280	5280	2
527	20240417	103200	65588770	5240	5240	5240	5240	0
528	20240417	103100	65588770	5240	5240	5240	5240	0
529	20240417	103000	65588770	5240	5240	5240	5240	0
530	20240417	102900	65588770	5240	5240	5240	5240	0
531	20240417	102800	65588770	5240	5240	5240	5240	0
532	20240417	102700	65588770	5240	5240	5240	5240	0
533	20240417	102600	65588770	5240	5240	5240	5240	540
534	20240417	102500	62759170	5240	5240	5240	5240	22
535	20240417	102400	62643890	5240	5240	5240	5240	1
536	20240417	102300	62638650	5240	5240	5240	5240	20
537	20240417	102200	62533850	5240	5240	5240	5240	2
538	20240417	102100	62523370	5240	5240	5240	5240	1
539	20240417	102000	62518130	5240	5240	5240	5240	0
540	20240417	101900	62518130	5240	5240	5240	5240	2
541	20240417	101800	62507650	5240	5240	5240	5240	0
542	20240417	101700	62507650	5240	5240	5240	5240	0
543	20240417	101600	62507650	5240	5240	5240	5240	0
544	20240417	101500	62507650	5240	5240	5240	5240	0
545	20240417	101400	62507650	5240	5240	5240	5240	5
546	20240417	101300	62481450	5240	5240	5240	5240	11
547	20240417	101200	62423810	5240	5240	5240	5240	0
548	20240417	101100	62423810	5240	5240	5240	5240	5
549	20240417	101000	62397610	5250	5240	5250	5240	146
550	20240417	100900	61632470	5250	5250	5250	5250	0
551	20240417	100800	61632470	5250	5250	5250	5250	4
552	20240417	100700	61611470	5250	5260	5260	5250	372
553	20240417	100600	59657520	5280	5280	5280	5280	1
554	20240417	100500	59652240	5280	5280	5280	5280	0
555	20240417	100400	59652240	5280	5280	5280	5280	0
556	20240417	100300	59652240	5280	5280	5280	5280	0
557	20240417	100200	59652240	5280	5270	5280	5270	3
558	20240417	100100	59636410	5280	5280	5280	5280	22
559	20240417	100000	59520250	5290	5290	5290	5290	2
560	20240417	095900	59509670	5290	5270	5290	5270	101
561	20240417	095800	58977380	5290	5290	5290	5290	5
562	20240417	095700	58950930	5260	5260	5260	5260	0
563	20240417	095600	58950930	5260	5260	5260	5260	0
564	20240417	095500	58950930	5260	5260	5260	5260	0
565	20240417	095400	58950930	5260	5290	5290	5260	400
566	20240417	095300	56844200	5290	5290	5290	5290	0
567	20240417	095200	56844200	5290	5290	5290	5290	0
568	20240417	095100	56844200	5290	5290	5290	5290	113
569	20240417	095000	56246430	5290	5290	5290	5290	0
570	20240417	094900	56246430	5290	5290	5290	5290	19
571	20240417	094800	56145920	5290	5290	5290	5290	0
572	20240417	094700	56145920	5290	5290	5290	5290	0
573	20240417	094600	56145920	5290	5290	5290	5290	0
574	20240417	094500	56145920	5290	5290	5290	5290	0
575	20240417	094400	56145920	5290	5290	5290	5290	0
576	20240417	094300	56145920	5290	5290	5290	5290	31
577	20240417	094200	55981930	5290	5290	5290	5290	0
578	20240417	094100	55981930	5290	5290	5290	5290	2
579	20240417	094000	55971350	5290	5290	5290	5290	0
580	20240417	093900	55971350	5290	5290	5290	5290	0
581	20240417	093800	55971350	5290	5290	5290	5290	9
582	20240417	093700	55923740	5290	5290	5290	5290	0
583	20240417	093600	55923740	5290	5290	5290	5290	0
584	20240417	093500	55923740	5290	5290	5290	5290	0
585	20240417	093400	55923740	5290	5290	5290	5290	27
586	20240417	093300	55780910	5270	5270	5270	5270	0
587	20240417	093200	55780910	5270	5270	5270	5270	52
588	20240417	093100	55506870	5270	5270	5270	5270	0
589	20240417	093000	55506870	5270	5280	5280	5270	2000
590	20240417	092900	44966600	5300	5300	5300	5300	0
591	20240417	092800	44966600	5300	5300	5300	5300	1
592	20240417	092700	44961300	5290	5290	5290	5290	32
593	20240417	092600	44792020	5260	5270	5270	5260	13
594	20240417	092500	44723630	5290	5290	5290	5290	0
595	20240417	092400	44723630	5290	5290	5290	5290	0
596	20240417	092300	44723630	5290	5290	5290	5290	13
597	20240417	092200	44654860	5290	5290	5290	5290	42
598	20240417	092100	44432680	5290	5290	5290	5290	0
599	20240417	092000	44432680	5290	5290	5290	5290	10
600	20240417	091900	44379780	5290	5290	5290	5290	30
601	20240417	091800	44221080	5290	5290	5290	5290	0
602	20240417	091700	44221080	5290	5290	5290	5290	0
603	20240417	091600	44221080	5290	5290	5290	5290	0
604	20240417	091500	44221080	5290	5290	5290	5290	32
605	20240417	091400	44051800	5300	5300	5300	5300	2
606	20240417	091300	44041200	5260	5260	5260	5260	500
607	20240417	091200	41411200	5260	5260	5260	5260	0
608	20240417	091100	41411200	5260	5260	5260	5260	5
609	20240417	091000	41384900	5300	5300	5300	5300	0
610	20240417	090900	41384900	5300	5300	5300	5300	86
611	20240417	090800	40929100	5300	5300	5300	5300	2
612	20240417	090700	40918500	5250	5250	5250	5250	0
613	20240417	090600	40918500	5250	5250	5250	5250	10
614	20240417	090500	40866000	5250	5250	5250	5250	0
615	20240417	090400	40866000	5250	5250	5250	5250	0
616	20240417	090300	40866000	5250	5250	5250	5250	0
617	20240417	090200	40866000	5250	5250	5250	5250	3
618	20240417	090100	40850250	5250	5250	5250	5250	0
619	20240417	090000	40850250	5250	5250	5250	5250	7781