KissMeData/417860/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	210000	66584610	12300	12300	12300	12300	230
3	20240417	205900	66584610	12300	12300	12300	12300	0
4	20240417	205800	66584610	12300	12300	12300	12300	0
5	20240417	205700	66584610	12300	12300	12300	12300	0
6	20240417	205600	66584610	12300	12300	12300	12300	0
7	20240417	205500	66584610	12300	12300	12300	12300	0
8	20240417	205400	66584610	12300	12300	12300	12300	0
9	20240417	205300	66584610	12300	12300	12300	12300	0
10	20240417	205200	66584610	12300	12300	12300	12300	0
11	20240417	205100	66584610	12300	12300	12300	12300	0
12	20240417	205000	66584610	12300	12300	12300	12300	0
13	20240417	204900	66584610	12300	12300	12300	12300	0
14	20240417	204800	66584610	12300	12300	12300	12300	0
15	20240417	204700	66584610	12300	12300	12300	12300	0
16	20240417	204600	66584610	12300	12300	12300	12300	0
17	20240417	204500	66584610	12300	12300	12300	12300	0
18	20240417	204400	66584610	12300	12300	12300	12300	0
19	20240417	204300	66584610	12300	12300	12300	12300	0
20	20240417	204200	66584610	12300	12300	12300	12300	0
21	20240417	204100	66584610	12300	12300	12300	12300	0
22	20240417	204000	66584610	12300	12300	12300	12300	0
23	20240417	203900	66584610	12300	12300	12300	12300	0
24	20240417	203800	66584610	12300	12300	12300	12300	0
25	20240417	203700	66584610	12300	12300	12300	12300	0
26	20240417	203600	66584610	12300	12300	12300	12300	0
27	20240417	203500	66584610	12300	12300	12300	12300	0
28	20240417	203400	66584610	12300	12300	12300	12300	0
29	20240417	203300	66584610	12300	12300	12300	12300	0
30	20240417	203200	66584610	12300	12300	12300	12300	0
31	20240417	203100	66584610	12300	12300	12300	12300	0
32	20240417	203000	66584610	12300	12300	12300	12300	230
33	20240417	202900	66584610	12300	12300	12300	12300	0
34	20240417	202800	66584610	12300	12300	12300	12300	0
35	20240417	202700	66584610	12300	12300	12300	12300	0
36	20240417	202600	66584610	12300	12300	12300	12300	0
37	20240417	202500	66584610	12300	12300	12300	12300	0
38	20240417	202400	66584610	12300	12300	12300	12300	0
39	20240417	202300	66584610	12300	12300	12300	12300	0
40	20240417	202200	66584610	12300	12300	12300	12300	0
41	20240417	202100	66584610	12300	12300	12300	12300	0
42	20240417	202000	66584610	12300	12300	12300	12300	0
43	20240417	201900	66584610	12300	12300	12300	12300	0
44	20240417	201800	66584610	12300	12300	12300	12300	0
45	20240417	201700	66584610	12300	12300	12300	12300	0
46	20240417	201600	66584610	12300	12300	12300	12300	0
47	20240417	201500	66584610	12300	12300	12300	12300	0
48	20240417	201400	66584610	12300	12300	12300	12300	0
49	20240417	201300	66584610	12300	12300	12300	12300	0
50	20240417	201200	66584610	12300	12300	12300	12300	0
51	20240417	201100	66584610	12300	12300	12300	12300	0
52	20240417	201000	66584610	12300	12300	12300	12300	0
53	20240417	200900	66584610	12300	12300	12300	12300	0
54	20240417	200800	66584610	12300	12300	12300	12300	0
55	20240417	200700	66584610	12300	12300	12300	12300	0
56	20240417	200600	66584610	12300	12300	12300	12300	0
57	20240417	200500	66584610	12300	12300	12300	12300	0
58	20240417	200400	66584610	12300	12300	12300	12300	0
59	20240417	200300	66584610	12300	12300	12300	12300	0
60	20240417	200200	66584610	12300	12300	12300	12300	0
61	20240417	200100	66584610	12300	12300	12300	12300	0
62	20240417	200000	66584610	12300	12300	12300	12300	230
63	20240417	195900	66584610	12300	12300	12300	12300	0
64	20240417	195800	66584610	12300	12300	12300	12300	0
65	20240417	195700	66584610	12300	12300	12300	12300	0
66	20240417	195600	66584610	12300	12300	12300	12300	0
67	20240417	195500	66584610	12300	12300	12300	12300	0
68	20240417	195400	66584610	12300	12300	12300	12300	0
69	20240417	195300	66584610	12300	12300	12300	12300	0
70	20240417	195200	66584610	12300	12300	12300	12300	0
71	20240417	195100	66584610	12300	12300	12300	12300	0
72	20240417	195000	66584610	12300	12300	12300	12300	0
73	20240417	194900	66584610	12300	12300	12300	12300	0
74	20240417	194800	66584610	12300	12300	12300	12300	0
75	20240417	194700	66584610	12300	12300	12300	12300	0
76	20240417	194600	66584610	12300	12300	12300	12300	0
77	20240417	194500	66584610	12300	12300	12300	12300	0
78	20240417	194400	66584610	12300	12300	12300	12300	0
79	20240417	194300	66584610	12300	12300	12300	12300	0
80	20240417	194200	66584610	12300	12300	12300	12300	0
81	20240417	194100	66584610	12300	12300	12300	12300	0
82	20240417	194000	66584610	12300	12300	12300	12300	0
83	20240417	193900	66584610	12300	12300	12300	12300	0
84	20240417	193800	66584610	12300	12300	12300	12300	0
85	20240417	193700	66584610	12300	12300	12300	12300	0
86	20240417	193600	66584610	12300	12300	12300	12300	0
87	20240417	193500	66584610	12300	12300	12300	12300	0
88	20240417	193400	66584610	12300	12300	12300	12300	0
89	20240417	193300	66584610	12300	12300	12300	12300	0
90	20240417	193200	66584610	12300	12300	12300	12300	0
91	20240417	193100	66584610	12300	12300	12300	12300	0
92	20240417	193000	66584610	12300	12300	12300	12300	230
93	20240417	192900	66584610	12300	12300	12300	12300	0
94	20240417	192800	66584610	12300	12300	12300	12300	0
95	20240417	192700	66584610	12300	12300	12300	12300	0
96	20240417	192600	66584610	12300	12300	12300	12300	0
97	20240417	192500	66584610	12300	12300	12300	12300	0
98	20240417	192400	66584610	12300	12300	12300	12300	0
99	20240417	192300	66584610	12300	12300	12300	12300	0
100	20240417	192200	66584610	12300	12300	12300	12300	0
101	20240417	192100	66584610	12300	12300	12300	12300	0
102	20240417	192000	66584610	12300	12300	12300	12300	0
103	20240417	191900	66584610	12300	12300	12300	12300	0
104	20240417	191800	66584610	12300	12300	12300	12300	0
105	20240417	191700	66584610	12300	12300	12300	12300	0
106	20240417	191600	66584610	12300	12300	12300	12300	0
107	20240417	191500	66584610	12300	12300	12300	12300	0
108	20240417	191400	66584610	12300	12300	12300	12300	0
109	20240417	191300	66584610	12300	12300	12300	12300	0
110	20240417	191200	66584610	12300	12300	12300	12300	0
111	20240417	191100	66584610	12300	12300	12300	12300	0
112	20240417	191000	66584610	12300	12300	12300	12300	0
113	20240417	190900	66584610	12300	12300	12300	12300	0
114	20240417	190800	66584610	12300	12300	12300	12300	0
115	20240417	190700	66584610	12300	12300	12300	12300	0
116	20240417	190600	66584610	12300	12300	12300	12300	0
117	20240417	190500	66584610	12300	12300	12300	12300	0
118	20240417	190400	66584610	12300	12300	12300	12300	0
119	20240417	190300	66584610	12300	12300	12300	12300	0
120	20240417	190200	66584610	12300	12300	12300	12300	0
121	20240417	190100	66584610	12300	12300	12300	12300	0
122	20240417	190000	66584610	12300	12300	12300	12300	230
123	20240417	185900	66584610	12300	12300	12300	12300	0
124	20240417	185800	66584610	12300	12300	12300	12300	0
125	20240417	185700	66584610	12300	12300	12300	12300	0
126	20240417	185600	66584610	12300	12300	12300	12300	0
127	20240417	185500	66584610	12300	12300	12300	12300	0
128	20240417	185400	66584610	12300	12300	12300	12300	0
129	20240417	185300	66584610	12300	12300	12300	12300	0
130	20240417	185200	66584610	12300	12300	12300	12300	0
131	20240417	185100	66584610	12300	12300	12300	12300	0
132	20240417	185000	66584610	12300	12300	12300	12300	0
133	20240417	184900	66584610	12300	12300	12300	12300	0
134	20240417	184800	66584610	12300	12300	12300	12300	0
135	20240417	184700	66584610	12300	12300	12300	12300	0
136	20240417	184600	66584610	12300	12300	12300	12300	0
137	20240417	184500	66584610	12300	12300	12300	12300	0
138	20240417	184400	66584610	12300	12300	12300	12300	0
139	20240417	184300	66584610	12300	12300	12300	12300	0
140	20240417	184200	66584610	12300	12300	12300	12300	0
141	20240417	184100	66584610	12300	12300	12300	12300	0
142	20240417	184000	66584610	12300	12300	12300	12300	0
143	20240417	183900	66584610	12300	12300	12300	12300	0
144	20240417	183800	66584610	12300	12300	12300	12300	0
145	20240417	183700	66584610	12300	12300	12300	12300	0
146	20240417	183600	66584610	12300	12300	12300	12300	0
147	20240417	183500	66584610	12300	12300	12300	12300	0
148	20240417	183400	66584610	12300	12300	12300	12300	0
149	20240417	183300	66584610	12300	12300	12300	12300	0
150	20240417	183200	66584610	12300	12300	12300	12300	0
151	20240417	183100	66584610	12300	12300	12300	12300	0
152	20240417	183000	66584610	12300	12300	12300	12300	230
153	20240417	182900	66584610	12300	12300	12300	12300	0
154	20240417	182800	66584610	12300	12300	12300	12300	0
155	20240417	182700	66584610	12300	12300	12300	12300	0
156	20240417	182600	66584610	12300	12300	12300	12300	0
157	20240417	182500	66584610	12300	12300	12300	12300	0
158	20240417	182400	66584610	12300	12300	12300	12300	0
159	20240417	182300	66584610	12300	12300	12300	12300	0
160	20240417	182200	66584610	12300	12300	12300	12300	0
161	20240417	182100	66584610	12300	12300	12300	12300	0
162	20240417	182000	66584610	12300	12300	12300	12300	0
163	20240417	181900	66584610	12300	12300	12300	12300	0
164	20240417	181800	66584610	12300	12300	12300	12300	0
165	20240417	181700	66584610	12300	12300	12300	12300	0
166	20240417	181600	66584610	12300	12300	12300	12300	0
167	20240417	181500	66584610	12300	12300	12300	12300	0
168	20240417	181400	66584610	12300	12300	12300	12300	0
169	20240417	181300	66584610	12300	12300	12300	12300	0
170	20240417	181200	66584610	12300	12300	12300	12300	0
171	20240417	181100	66584610	12300	12300	12300	12300	0
172	20240417	181000	66584610	12300	12300	12300	12300	0
173	20240417	180900	66584610	12300	12300	12300	12300	0
174	20240417	180800	66584610	12300	12300	12300	12300	0
175	20240417	180700	66584610	12300	12300	12300	12300	0
176	20240417	180600	66584610	12300	12300	12300	12300	0
177	20240417	180500	66584610	12300	12300	12300	12300	0
178	20240417	180400	66584610	12300	12300	12300	12300	0
179	20240417	180300	66584610	12300	12300	12300	12300	0
180	20240417	180200	66584610	12300	12300	12300	12300	0
181	20240417	180100	66584610	12300	12300	12300	12300	0
182	20240417	180000	66584610	12300	12300	12300	12300	230
183	20240417	175900	66584610	12300	12300	12300	12300	0
184	20240417	175800	66584610	12300	12300	12300	12300	0
185	20240417	175700	66584610	12300	12300	12300	12300	0
186	20240417	175600	66584610	12300	12300	12300	12300	0
187	20240417	175500	66584610	12300	12300	12300	12300	0
188	20240417	175400	66584610	12300	12300	12300	12300	0
189	20240417	175300	66584610	12300	12300	12300	12300	0
190	20240417	175200	66584610	12300	12300	12300	12300	0
191	20240417	175100	66584610	12300	12300	12300	12300	0
192	20240417	175000	66584610	12300	12300	12300	12300	0
193	20240417	174900	66584610	12300	12300	12300	12300	0
194	20240417	174800	66584610	12300	12300	12300	12300	0
195	20240417	174700	66584610	12300	12300	12300	12300	0
196	20240417	174600	66584610	12300	12300	12300	12300	0
197	20240417	174500	66584610	12300	12300	12300	12300	0
198	20240417	174400	66584610	12300	12300	12300	12300	0
199	20240417	174300	66584610	12300	12300	12300	12300	0
200	20240417	174200	66584610	12300	12300	12300	12300	0
201	20240417	174100	66584610	12300	12300	12300	12300	0
202	20240417	174000	66584610	12300	12300	12300	12300	0
203	20240417	173900	66584610	12300	12300	12300	12300	0
204	20240417	173800	66584610	12300	12300	12300	12300	0
205	20240417	173700	66584610	12300	12300	12300	12300	0
206	20240417	173600	66584610	12300	12300	12300	12300	0
207	20240417	173500	66584610	12300	12300	12300	12300	0
208	20240417	173400	66584610	12300	12300	12300	12300	0
209	20240417	173300	66584610	12300	12300	12300	12300	0
210	20240417	173200	66584610	12300	12300	12300	12300	0
211	20240417	173100	66584610	12300	12300	12300	12300	0
212	20240417	173000	66584610	12300	12300	12300	12300	230
213	20240417	172900	66584610	12300	12300	12300	12300	0
214	20240417	172800	66584610	12300	12300	12300	12300	0
215	20240417	172700	66584610	12300	12300	12300	12300	0
216	20240417	172600	66584610	12300	12300	12300	12300	0
217	20240417	172500	66584610	12300	12300	12300	12300	0
218	20240417	172400	66584610	12300	12300	12300	12300	0
219	20240417	172300	66584610	12300	12300	12300	12300	0
220	20240417	172200	66584610	12300	12300	12300	12300	0
221	20240417	172100	66584610	12300	12300	12300	12300	0
222	20240417	172000	66584610	12300	12300	12300	12300	0
223	20240417	171900	66584610	12300	12300	12300	12300	0
224	20240417	171800	66584610	12300	12300	12300	12300	0
225	20240417	171700	66584610	12300	12300	12300	12300	0
226	20240417	171600	66584610	12300	12300	12300	12300	0
227	20240417	171500	66584610	12300	12300	12300	12300	0
228	20240417	171400	66584610	12300	12300	12300	12300	0
229	20240417	171300	66584610	12300	12300	12300	12300	0
230	20240417	171200	66584610	12300	12300	12300	12300	0
231	20240417	171100	66584610	12300	12300	12300	12300	0
232	20240417	171000	66584610	12300	12300	12300	12300	0
233	20240417	170900	66584610	12300	12300	12300	12300	0
234	20240417	170800	66584610	12300	12300	12300	12300	0
235	20240417	170700	66584610	12300	12300	12300	12300	0
236	20240417	170600	66584610	12300	12300	12300	12300	0
237	20240417	170500	66584610	12300	12300	12300	12300	0
238	20240417	170400	66584610	12300	12300	12300	12300	0
239	20240417	170300	66584610	12300	12300	12300	12300	0
240	20240417	170200	66584610	12300	12300	12300	12300	0
241	20240417	170100	66584610	12300	12300	12300	12300	0
242	20240417	170000	66584610	12300	12300	12300	12300	230
243	20240417	165900	66584610	12300	12300	12300	12300	0
244	20240417	165800	66584610	12300	12300	12300	12300	0
245	20240417	165700	66584610	12300	12300	12300	12300	0
246	20240417	165600	66584610	12300	12300	12300	12300	0
247	20240417	165500	66584610	12300	12300	12300	12300	0
248	20240417	165400	66584610	12300	12300	12300	12300	0
249	20240417	165300	66584610	12300	12300	12300	12300	0
250	20240417	165200	66584610	12300	12300	12300	12300	0
251	20240417	165100	66584610	12300	12300	12300	12300	0
252	20240417	165000	66584610	12300	12300	12300	12300	0
253	20240417	164900	66584610	12300	12300	12300	12300	0
254	20240417	164800	66584610	12300	12300	12300	12300	0
255	20240417	164700	66584610	12300	12300	12300	12300	0
256	20240417	164600	66584610	12300	12300	12300	12300	0
257	20240417	164500	66584610	12300	12300	12300	12300	0
258	20240417	164400	66584610	12300	12300	12300	12300	0
259	20240417	164300	66584610	12300	12300	12300	12300	0
260	20240417	164200	66584610	12300	12300	12300	12300	0
261	20240417	164100	66584610	12300	12300	12300	12300	0
262	20240417	164000	66584610	12300	12300	12300	12300	0
263	20240417	163900	66584610	12300	12300	12300	12300	0
264	20240417	163800	66584610	12300	12300	12300	12300	0
265	20240417	163700	66584610	12300	12300	12300	12300	0
266	20240417	163600	66584610	12300	12300	12300	12300	0
267	20240417	163500	66584610	12300	12300	12300	12300	0
268	20240417	163400	66584610	12300	12300	12300	12300	0
269	20240417	163300	66584610	12300	12300	12300	12300	0
270	20240417	163200	66584610	12300	12300	12300	12300	0
271	20240417	163100	66584610	12300	12300	12300	12300	0
272	20240417	163000	66584610	12300	12300	12300	12300	230
273	20240417	162900	66584610	12300	12300	12300	12300	0
274	20240417	162800	66584610	12300	12300	12300	12300	0
275	20240417	162700	66584610	12300	12300	12300	12300	0
276	20240417	162600	66584610	12300	12300	12300	12300	0
277	20240417	162500	66584610	12300	12300	12300	12300	0
278	20240417	162400	66584610	12300	12300	12300	12300	0
279	20240417	162300	66584610	12300	12300	12300	12300	0
280	20240417	162200	66584610	12300	12300	12300	12300	0
281	20240417	162100	66584610	12300	12300	12300	12300	0
282	20240417	162000	66584610	12300	12300	12300	12300	0
283	20240417	161900	66584610	12300	12300	12300	12300	0
284	20240417	161800	66584610	12300	12300	12300	12300	0
285	20240417	161700	66584610	12300	12300	12300	12300	0
286	20240417	161600	66584610	12300	12300	12300	12300	0
287	20240417	161500	66584610	12300	12300	12300	12300	0
288	20240417	161400	66584610	12300	12300	12300	12300	0
289	20240417	161300	66584610	12300	12300	12300	12300	0
290	20240417	161200	66584610	12300	12300	12300	12300	0
291	20240417	161100	66584610	12300	12300	12300	12300	0
292	20240417	161000	66584610	12300	12300	12300	12300	0
293	20240417	160900	66584610	12300	12300	12300	12300	0
294	20240417	160800	66584610	12300	12300	12300	12300	0
295	20240417	160700	66584610	12300	12300	12300	12300	0
296	20240417	160600	66584610	12300	12300	12300	12300	0
297	20240417	160500	66584610	12300	12300	12300	12300	0
298	20240417	160400	66584610	12300	12300	12300	12300	0
299	20240417	160300	66584610	12300	12300	12300	12300	0
300	20240417	160200	66584610	12300	12300	12300	12300	0
301	20240417	160100	66584610	12300	12300	12300	12300	0
302	20240417	160000	66584610	12300	12300	12300	12300	230
303	20240417	155900	66584610	12300	12300	12300	12300	0
304	20240417	155800	66584610	12300	12300	12300	12300	0
305	20240417	155700	66584610	12300	12300	12300	12300	0
306	20240417	155600	66584610	12300	12300	12300	12300	0
307	20240417	155500	66584610	12300	12300	12300	12300	0
308	20240417	155400	66584610	12300	12300	12300	12300	0
309	20240417	155300	66584610	12300	12300	12300	12300	0
310	20240417	155200	66584610	12300	12300	12300	12300	0
311	20240417	155100	66584610	12300	12300	12300	12300	0
312	20240417	155000	66584610	12300	12300	12300	12300	0
313	20240417	154900	66584610	12300	12300	12300	12300	0
314	20240417	154800	66584610	12300	12300	12300	12300	0
315	20240417	154700	66584610	12300	12300	12300	12300	0
316	20240417	154600	66584610	12300	12300	12300	12300	0
317	20240417	154500	66584610	12300	12300	12300	12300	0
318	20240417	154400	66584610	12300	12300	12300	12300	0
319	20240417	154300	66584610	12300	12300	12300	12300	0
320	20240417	154200	66584610	12300	12300	12300	12300	0
321	20240417	154100	66584610	12300	12300	12300	12300	0
322	20240417	154000	66584610	12300	12300	12300	12300	0
323	20240417	153900	66584610	12300	12300	12300	12300	0
324	20240417	153800	66584610	12300	12300	12300	12300	0
325	20240417	153700	66584610	12300	12300	12300	12300	0
326	20240417	153600	66584610	12300	12300	12300	12300	0
327	20240417	153500	66584610	12300	12300	12300	12300	0
328	20240417	153400	66584610	12300	12300	12300	12300	0
329	20240417	153300	66584610	12300	12300	12300	12300	0
330	20240417	153200	66584610	12300	12300	12300	12300	0
331	20240417	153100	66584610	12300	12300	12300	12300	0
332	20240417	153000	66584610	12300	12300	12300	12300	460
333	20240417	152900	63755610	12340	12340	12340	12340	0
334	20240417	152800	63755610	12340	12340	12340	12340	0
335	20240417	152700	63755610	12340	12340	12340	12340	0
336	20240417	152600	63755610	12340	12340	12340	12340	0
337	20240417	152500	63755610	12340	12340	12340	12340	0
338	20240417	152400	63755610	12340	12340	12340	12340	0
339	20240417	152300	63755610	12340	12340	12340	12340	0
340	20240417	152200	63755610	12340	12340	12340	12340	0
341	20240417	152100	63755610	12340	12340	12340	12340	0
342	20240417	152000	63755610	12340	12340	12340	12340	0
343	20240417	151900	63755610	12340	12330	12340	12330	126
344	20240417	151800	62200800	12340	12340	12340	12340	0
345	20240417	151700	62200800	12340	12340	12340	12340	47
346	20240417	151600	61620820	12330	12330	12330	12330	0
347	20240417	151500	61620820	12330	12330	12330	12330	0
348	20240417	151400	61620820	12330	12330	12330	12330	69
349	20240417	151300	60770050	12300	12300	12300	12300	44
350	20240417	151200	60228850	12330	12330	12330	12330	0
351	20240417	151100	60228850	12330	12330	12330	12330	30
352	20240417	151000	59858950	12300	12300	12300	12300	5
353	20240417	150900	59797450	12300	12300	12300	12300	0
354	20240417	150800	59797450	12300	12300	12300	12300	15
355	20240417	150700	59612950	12300	12300	12300	12300	46
356	20240417	150600	59047150	12300	12300	12300	12300	93
357	20240417	150500	57903250	12250	12250	12250	12250	51
358	20240417	150400	57278500	12250	12280	12290	12250	82
359	20240417	150300	56271560	12280	12280	12280	12280	9
360	20240417	150200	56161040	12290	12290	12290	12290	821
361	20240417	150100	46070950	12300	12300	12300	12300	0
362	20240417	150000	46070950	12300	12300	12300	12300	0
363	20240417	145900	46070950	12300	12300	12300	12300	8
364	20240417	145800	45972550	12300	12300	12300	12300	0
365	20240417	145700	45972550	12300	12320	12320	12300	110
366	20240417	145600	44619000	12320	12320	12320	12320	0
367	20240417	145500	44619000	12320	12340	12340	12320	50
368	20240417	145400	44002980	12340	12340	12340	12340	14
369	20240417	145300	43830220	12350	12350	12350	12350	50
370	20240417	145200	43212720	12360	12360	12360	12360	54
371	20240417	145100	42545280	12370	12370	12370	12370	0
372	20240417	145000	42545280	12370	12370	12370	12370	0
373	20240417	144900	42545280	12370	12370	12370	12370	0
374	20240417	144800	42545280	12370	12370	12370	12370	0
375	20240417	144700	42545280	12370	12370	12370	12370	0
376	20240417	144600	42545280	12370	12370	12370	12370	0
377	20240417	144500	42545280	12370	12430	12430	12370	2
378	20240417	144400	42520480	12360	12360	12360	12360	0
379	20240417	144300	42520480	12360	12360	12360	12360	1
380	20240417	144200	42508120	12380	12380	12380	12380	47
381	20240417	144100	41926260	12380	12380	12380	12380	0
382	20240417	144000	41926260	12380	12380	12380	12380	0
383	20240417	143900	41926260	12380	12380	12380	12380	0
384	20240417	143800	41926260	12380	12380	12380	12380	0
385	20240417	143700	41926260	12380	12380	12380	12380	0
386	20240417	143600	41926260	12380	12380	12380	12380	0
387	20240417	143500	41926260	12380	12380	12380	12380	50
388	20240417	143400	41307260	12360	12360	12360	12360	0
389	20240417	143300	41307260	12360	12360	12360	12360	0
390	20240417	143200	41307260	12360	12360	12360	12360	0
391	20240417	143100	41307260	12360	12360	12360	12360	0
392	20240417	143000	41307260	12360	12360	12360	12360	0
393	20240417	142900	41307260	12360	12360	12360	12360	0
394	20240417	142800	41307260	12360	12360	12360	12360	6
395	20240417	142700	41233100	12360	12360	12360	12360	72
396	20240417	142600	40343180	12360	12360	12360	12360	0
397	20240417	142500	40343180	12360	12360	12360	12360	0
398	20240417	142400	40343180	12360	12360	12360	12360	0
399	20240417	142300	40343180	12360	12360	12360	12360	400
400	20240417	142200	35399180	12360	12360	12360	12360	22
401	20240417	142100	35127260	12350	12370	12370	12350	30
402	20240417	142000	34756310	12440	12440	12440	12440	0
403	20240417	141900	34756310	12440	12440	12440	12440	0
404	20240417	141800	34756310	12440	12440	12440	12440	0
405	20240417	141700	34756310	12440	12440	12440	12440	0
406	20240417	141600	34756310	12440	12440	12440	12440	0
407	20240417	141500	34756310	12440	12440	12440	12440	0
408	20240417	141400	34756310	12440	12440	12440	12440	0
409	20240417	141300	34756310	12440	12440	12440	12440	0
410	20240417	141200	34756310	12440	12440	12440	12440	0
411	20240417	141100	34756310	12440	12440	12440	12440	0
412	20240417	141000	34756310	12440	12440	12440	12440	0
413	20240417	140900	34756310	12440	12440	12440	12440	1
414	20240417	140800	34743870	12440	12440	12440	12440	2
415	20240417	140700	34718990	12440	12440	12440	12440	3
416	20240417	140600	34681670	12440	12440	12440	12440	2
417	20240417	140500	34656790	12440	12440	12440	12440	0
418	20240417	140400	34656790	12440	12440	12440	12440	0
419	20240417	140300	34656790	12440	12440	12440	12440	0
420	20240417	140200	34656790	12440	12440	12440	12440	0
421	20240417	140100	34656790	12440	12440	12440	12440	0
422	20240417	140000	34656790	12440	12440	12440	12440	0
423	20240417	135900	34656790	12440	12440	12440	12440	0
424	20240417	135800	34656790	12440	12440	12440	12440	0
425	20240417	135700	34656790	12440	12440	12440	12440	0
426	20240417	135600	34656790	12440	12440	12440	12440	0
427	20240417	135500	34656790	12440	12440	12440	12440	0
428	20240417	135400	34656790	12440	12440	12440	12440	13
429	20240417	135300	34495070	12440	12440	12440	12440	0
430	20240417	135200	34495070	12440	12440	12440	12440	0
431	20240417	135100	34495070	12440	12440	12440	12440	0
432	20240417	135000	34495070	12440	12440	12440	12440	0
433	20240417	134900	34495070	12440	12440	12440	12440	0
434	20240417	134800	34495070	12440	12440	12440	12440	0
435	20240417	134700	34495070	12440	12440	12440	12440	0
436	20240417	134600	34495070	12440	12440	12440	12440	0
437	20240417	134500	34495070	12440	12440	12440	12440	0
438	20240417	134400	34495070	12440	12440	12440	12440	0
439	20240417	134300	34495070	12440	12440	12440	12440	0
440	20240417	134200	34495070	12440	12440	12440	12440	0
441	20240417	134100	34495070	12440	12440	12440	12440	0
442	20240417	134000	34495070	12440	12440	12440	12440	87
443	20240417	133900	33412790	12440	12440	12440	12440	2
444	20240417	133800	33387910	12440	12440	12440	12440	0
445	20240417	133700	33387910	12440	12440	12440	12440	0
446	20240417	133600	33387910	12440	12440	12440	12440	0
447	20240417	133500	33387910	12440	12440	12440	12440	0
448	20240417	133400	33387910	12440	12440	12440	12440	0
449	20240417	133300	33387910	12440	12440	12440	12440	0
450	20240417	133200	33387910	12440	12440	12440	12440	0
451	20240417	133100	33387910	12440	12440	12440	12440	0
452	20240417	133000	33387910	12440	12440	12440	12440	1
453	20240417	132900	33375470	12370	12370	12370	12370	0
454	20240417	132800	33375470	12370	12370	12370	12370	0
455	20240417	132700	33375470	12370	12370	12370	12370	0
456	20240417	132600	33375470	12370	12370	12370	12370	0
457	20240417	132500	33375470	12370	12370	12370	12370	0
458	20240417	132400	33375470	12370	12370	12370	12370	0
459	20240417	132300	33375470	12370	12370	12370	12370	0
460	20240417	132200	33375470	12370	12370	12370	12370	0
461	20240417	132100	33375470	12370	12370	12370	12370	0
462	20240417	132000	33375470	12370	12370	12370	12370	0
463	20240417	131900	33375470	12370	12370	12370	12370	0
464	20240417	131800	33375470	12370	12370	12370	12370	0
465	20240417	131700	33375470	12370	12370	12370	12370	0
466	20240417	131600	33375470	12370	12370	12370	12370	0
467	20240417	131500	33375470	12370	12370	12370	12370	0
468	20240417	131400	33375470	12370	12370	12370	12370	0
469	20240417	131300	33375470	12370	12370	12370	12370	36
470	20240417	131200	32930150	12370	12410	12410	12370	62
471	20240417	131100	32161210	12350	12350	12350	12350	0
472	20240417	131000	32161210	12350	12350	12350	12350	0
473	20240417	130900	32161210	12350	12350	12350	12350	0
474	20240417	130800	32161210	12350	12350	12350	12350	0
475	20240417	130700	32161210	12350	12350	12350	12350	0
476	20240417	130600	32161210	12350	12350	12350	12350	0
477	20240417	130500	32161210	12350	12350	12350	12350	0
478	20240417	130400	32161210	12350	12350	12350	12350	0
479	20240417	130300	32161210	12350	12350	12350	12350	0
480	20240417	130200	32161210	12350	12350	12350	12350	0
481	20240417	130100	32161210	12350	12350	12350	12350	20
482	20240417	130000	31914210	12340	12340	12340	12340	0
483	20240417	125900	31914210	12340	12340	12340	12340	0
484	20240417	125800	31914210	12340	12340	12340	12340	0
485	20240417	125700	31914210	12340	12340	12340	12340	0
486	20240417	125600	31914210	12340	12400	12400	12340	96
487	20240417	125500	30725600	12410	12410	12410	12410	0
488	20240417	125400	30725600	12410	12410	12410	12410	0
489	20240417	125300	30725600	12410	12410	12410	12410	0
490	20240417	125200	30725600	12410	12410	12410	12410	0
491	20240417	125100	30725600	12410	12410	12410	12410	0
492	20240417	125000	30725600	12410	12410	12410	12410	0
493	20240417	124900	30725600	12410	12410	12410	12410	0
494	20240417	124800	30725600	12410	12410	12410	12410	0
495	20240417	124700	30725600	12410	12410	12410	12410	0
496	20240417	124600	30725600	12410	12410	12410	12410	0
497	20240417	124500	30725600	12410	12410	12410	12410	0
498	20240417	124400	30725600	12410	12410	12410	12410	0
499	20240417	124300	30725600	12410	12430	12430	12410	117
500	20240417	124200	29273110	12470	12470	12470	12470	0
501	20240417	124100	29273110	12470	12470	12470	12470	0
502	20240417	124000	29273110	12470	12470	12470	12470	0
503	20240417	123900	29273110	12470	12470	12470	12470	0
504	20240417	123800	29273110	12470	12470	12470	12470	0
505	20240417	123700	29273110	12470	12470	12470	12470	0
506	20240417	123600	29273110	12470	12470	12470	12470	0
507	20240417	123500	29273110	12470	12470	12470	12470	20
508	20240417	123400	29023710	12470	12470	12470	12470	0
509	20240417	123300	29023710	12470	12470	12470	12470	0
510	20240417	123200	29023710	12470	12470	12470	12470	0
511	20240417	123100	29023710	12470	12470	12470	12470	0
512	20240417	123000	29023710	12470	12470	12470	12470	0
513	20240417	122900	29023710	12470	12470	12470	12470	0
514	20240417	122800	29023710	12470	12470	12470	12470	0
515	20240417	122700	29023710	12470	12470	12470	12470	0
516	20240417	122600	29023710	12470	12470	12470	12470	0
517	20240417	122500	29023710	12470	12470	12470	12470	0
518	20240417	122400	29023710	12470	12470	12470	12470	16
519	20240417	122300	28824190	12480	12480	12480	12480	0
520	20240417	122200	28824190	12480	12480	12480	12480	0
521	20240417	122100	28824190	12480	12480	12480	12480	0
522	20240417	122000	28824190	12480	12480	12480	12480	0
523	20240417	121900	28824190	12480	12480	12480	12480	0
524	20240417	121800	28824190	12480	12480	12480	12480	0
525	20240417	121700	28824190	12480	12480	12480	12480	0
526	20240417	121600	28824190	12480	12480	12480	12480	0
527	20240417	121500	28824190	12480	12480	12480	12480	0
528	20240417	121400	28824190	12480	12480	12480	12480	0
529	20240417	121300	28824190	12480	12480	12480	12480	0
530	20240417	121200	28824190	12480	12480	12480	12480	0
531	20240417	121100	28824190	12480	12480	12480	12480	0
532	20240417	121000	28824190	12480	12480	12480	12480	0
533	20240417	120900	28824190	12480	12480	12480	12480	0
534	20240417	120800	28824190	12480	12480	12480	12480	0
535	20240417	120700	28824190	12480	12480	12480	12480	0
536	20240417	120600	28824190	12480	12480	12480	12480	0
537	20240417	120500	28824190	12480	12480	12480	12480	0
538	20240417	120400	28824190	12480	12480	12480	12480	0
539	20240417	120300	28824190	12480	12480	12480	12480	0
540	20240417	120200	28824190	12480	12480	12480	12480	10
541	20240417	120100	28699390	12400	12400	12400	12400	0
542	20240417	120000	28699390	12400	12400	12400	12400	0
543	20240417	115900	28699390	12400	12400	12400	12400	0
544	20240417	115800	28699390	12400	12400	12400	12400	0
545	20240417	115700	28699390	12400	12400	12400	12400	0
546	20240417	115600	28699390	12400	12400	12400	12400	0
547	20240417	115500	28699390	12400	12400	12400	12400	0
548	20240417	115400	28699390	12400	12400	12400	12400	112
549	20240417	115300	27310590	12410	12420	12420	12410	24
550	20240417	115200	27012700	12410	12410	12410	12410	0
551	20240417	115100	27012700	12410	12410	12410	12410	0
552	20240417	115000	27012700	12410	12410	12410	12410	0
553	20240417	114900	27012700	12410	12410	12410	12410	0
554	20240417	114800	27012700	12410	12410	12410	12410	0
555	20240417	114700	27012700	12410	12410	12410	12410	0
556	20240417	114600	27012700	12410	12410	12410	12410	0
557	20240417	114500	27012700	12410	12410	12410	12410	0
558	20240417	114400	27012700	12410	12410	12410	12410	0
559	20240417	114300	27012700	12410	12410	12410	12410	20
560	20240417	114200	26764500	12410	12410	12410	12410	18
561	20240417	114100	26541120	12410	12410	12410	12410	18
562	20240417	114000	26317740	12410	12410	12410	12410	0
563	20240417	113900	26317740	12410	12410	12410	12410	0
564	20240417	113800	26317740	12410	12410	12410	12410	0
565	20240417	113700	26317740	12410	12410	12410	12410	0
566	20240417	113600	26317740	12410	12410	12410	12410	0
567	20240417	113500	26317740	12410	12410	12410	12410	0
568	20240417	113400	26317740	12410	12410	12410	12410	0
569	20240417	113300	26317740	12410	12410	12410	12410	0
570	20240417	113200	26317740	12410	12410	12410	12410	0
571	20240417	113100	26317740	12410	12410	12410	12410	0
572	20240417	113000	26317740	12410	12410	12410	12410	0
573	20240417	112900	26317740	12410	12410	12410	12410	0
574	20240417	112800	26317740	12410	12410	12410	12410	14
575	20240417	112700	26144000	12410	12410	12410	12410	0
576	20240417	112600	26144000	12410	12410	12410	12410	0
577	20240417	112500	26144000	12410	12410	12410	12410	0
578	20240417	112400	26144000	12410	12410	12410	12410	0
579	20240417	112300	26144000	12410	12410	12410	12410	0
580	20240417	112200	26144000	12410	12410	12410	12410	0
581	20240417	112100	26144000	12410	12410	12410	12410	0
582	20240417	112000	26144000	12410	12410	12410	12410	50
583	20240417	111900	25523500	12450	12450	12450	12450	0
584	20240417	111800	25523500	12450	12450	12450	12450	0
585	20240417	111700	25523500	12450	12450	12450	12450	0
586	20240417	111600	25523500	12450	12470	12470	12450	173
587	20240417	111500	23368190	12480	12480	12480	12480	0
588	20240417	111400	23368190	12480	12480	12480	12480	0
589	20240417	111300	23368190	12480	12480	12480	12480	0
590	20240417	111200	23368190	12480	12480	12480	12480	0
591	20240417	111100	23368190	12480	12480	12480	12480	0
592	20240417	111000	23368190	12480	12480	12480	12480	0
593	20240417	110900	23368190	12480	12480	12480	12480	0
594	20240417	110800	23368190	12480	12480	12480	12480	0
595	20240417	110700	23368190	12480	12480	12480	12480	0
596	20240417	110600	23368190	12480	12480	12480	12480	1
597	20240417	110500	23355710	12470	12470	12470	12470	0
598	20240417	110400	23355710	12470	12470	12470	12470	0
599	20240417	110300	23355710	12470	12470	12470	12470	0
600	20240417	110200	23355710	12470	12470	12470	12470	0
601	20240417	110100	23355710	12470	12470	12470	12470	0
602	20240417	110000	23355710	12470	12470	12470	12470	0
603	20240417	105900	23355710	12470	12470	12470	12470	0
604	20240417	105800	23355710	12470	12470	12470	12470	0
605	20240417	105700	23355710	12470	12470	12470	12470	0
606	20240417	105600	23355710	12470	12470	12470	12470	0
607	20240417	105500	23355710	12470	12470	12470	12470	0
608	20240417	105400	23355710	12470	12470	12470	12470	7
609	20240417	105300	23268420	12480	12480	12480	12480	0
610	20240417	105200	23268420	12480	12480	12480	12480	0
611	20240417	105100	23268420	12480	12480	12490	12480	70
612	20240417	105000	22394810	12520	12520	12520	12520	0
613	20240417	104900	22394810	12520	12520	12520	12520	0
614	20240417	104800	22394810	12520	12520	12520	12520	0
615	20240417	104700	22394810	12520	12520	12520	12520	0
616	20240417	104600	22394810	12520	12520	12520	12520	0
617	20240417	104500	22394810	12520	12520	12520	12520	0
618	20240417	104400	22394810	12520	12520	12520	12520	0
619	20240417	104300	22394810	12520	12520	12520	12520	0
620	20240417	104200	22394810	12520	12520	12520	12520	0
621	20240417	104100	22394810	12520	12520	12520	12520	0
622	20240417	104000	22394810	12520	12520	12520	12520	0
623	20240417	103900	22394810	12520	12520	12520	12520	0
624	20240417	103800	22394810	12520	12520	12520	12520	0
625	20240417	103700	22394810	12520	12520	12520	12520	0
626	20240417	103600	22394810	12520	12520	12520	12520	0
627	20240417	103500	22394810	12520	12520	12520	12520	0
628	20240417	103400	22394810	12520	12520	12520	12520	0
629	20240417	103300	22394810	12520	12520	12520	12520	0
630	20240417	103200	22394810	12520	12520	12520	12520	0
631	20240417	103100	22394810	12520	12520	12520	12520	1
632	20240417	103000	22382290	12520	12520	12520	12520	0
633	20240417	102900	22382290	12520	12520	12520	12520	0
634	20240417	102800	22382290	12520	12520	12520	12520	0
635	20240417	102700	22382290	12520	12520	12520	12520	1
636	20240417	102600	22369770	12410	12410	12410	12410	0
637	20240417	102500	22369770	12410	12410	12410	12410	0
638	20240417	102400	22369770	12410	12410	12410	12410	0
639	20240417	102300	22369770	12410	12410	12410	12410	0
640	20240417	102200	22369770	12410	12410	12410	12410	0
641	20240417	102100	22369770	12410	12410	12410	12410	0
642	20240417	102000	22369770	12410	12410	12410	12410	30
643	20240417	101900	21997470	12410	12410	12410	12410	0
644	20240417	101800	21997470	12410	12410	12410	12410	0
645	20240417	101700	21997470	12410	12410	12410	12410	18
646	20240417	101600	21774090	12390	12390	12390	12390	0
647	20240417	101500	21774090	12390	12390	12390	12390	0
648	20240417	101400	21774090	12390	12390	12390	12390	0
649	20240417	101300	21774090	12390	12390	12390	12390	30
650	20240417	101200	21402390	12500	12500	12500	12500	0
651	20240417	101100	21402390	12500	12500	12500	12500	0
652	20240417	101000	21402390	12500	12520	12520	12500	120
653	20240417	100900	19901700	12570	12570	12570	12570	0
654	20240417	100800	19901700	12570	12570	12570	12570	0
655	20240417	100700	19901700	12570	12570	12570	12570	0
656	20240417	100600	19901700	12570	12570	12570	12570	0
657	20240417	100500	19901700	12570	12570	12570	12570	52
658	20240417	100400	19248060	12590	12590	12590	12590	115
659	20240417	100300	17800210	12590	12590	12590	12590	0
660	20240417	100200	17800210	12590	12590	12590	12590	8
661	20240417	100100	17699490	12590	12580	12590	12580	43
662	20240417	100000	17158330	12590	12590	12590	12590	0
663	20240417	095900	17158330	12590	12590	12590	12590	27
664	20240417	095800	16818400	12590	12590	12590	12590	0
665	20240417	095700	16818400	12590	12580	12590	12580	40
666	20240417	095600	16315190	12580	12580	12580	12580	3
667	20240417	095500	16277450	12580	12580	12580	12580	0
668	20240417	095400	16277450	12580	12580	12580	12580	0
669	20240417	095300	16277450	12580	12570	12580	12570	20
670	20240417	095200	16025950	12570	12570	12570	12570	0
671	20240417	095100	16025950	12570	12560	12570	12560	20
672	20240417	095000	15774650	12550	12540	12550	12540	20
673	20240417	094900	15523750	12530	12530	12530	12530	10
674	20240417	094800	15398450	12580	12570	12580	12570	20
675	20240417	094700	15146950	12560	12560	12560	12560	5
676	20240417	094600	15084150	12560	12560	12560	12560	0
677	20240417	094500	15084150	12560	12540	12560	12540	102
678	20240417	094400	13804550	12540	12540	12540	12540	0
679	20240417	094300	13804550	12540	12540	12540	12540	0
680	20240417	094200	13804550	12540	12540	12540	12540	0
681	20240417	094100	13804550	12540	12540	12540	12540	4
682	20240417	094000	13754390	12540	12540	12540	12540	0
683	20240417	093900	13754390	12540	12540	12540	12540	1
684	20240417	093800	13741850	12550	12540	12550	12540	11
685	20240417	093700	13603860	12550	12550	12550	12550	5
686	20240417	093600	13541110	12550	12550	12550	12550	14
687	20240417	093500	13365410	12550	12550	12550	12550	0
688	20240417	093400	13365410	12550	12550	12550	12550	0
689	20240417	093300	13365410	12550	12560	12560	12550	15
690	20240417	093200	13177130	12560	12560	12560	12560	0
691	20240417	093100	13177130	12560	12560	12560	12560	0
692	20240417	093000	13177130	12560	12560	12560	12560	0
693	20240417	092900	13177130	12560	12560	12560	12560	0
694	20240417	092800	13177130	12560	12580	12580	12560	100
695	20240417	092700	11920290	12560	12560	12560	12560	0
696	20240417	092600	11920290	12560	12560	12560	12560	0
697	20240417	092500	11920290	12560	12560	12560	12560	22
698	20240417	092400	11643970	12560	12560	12560	12560	0
699	20240417	092300	11643970	12560	12560	12560	12560	4
700	20240417	092200	11593730	12550	12550	12550	12550	15
701	20240417	092100	11405480	12570	12570	12570	12570	1
702	20240417	092000	11392910	12570	12570	12570	12570	8
703	20240417	091900	11292350	12550	12560	12560	12550	31
704	20240417	091800	10903190	12550	12550	12550	12550	0
705	20240417	091700	10903190	12550	12550	12550	12550	107
706	20240417	091600	9560340	12560	12560	12560	12560	15
707	20240417	091500	9371940	12560	12560	12560	12560	0
708	20240417	091400	9371940	12560	12560	12560	12560	0
709	20240417	091300	9371940	12560	12560	12560	12560	0
710	20240417	091200	9371940	12560	12560	12560	12560	0
711	20240417	091100	9371940	12560	12580	12580	12560	3
712	20240417	091000	9334240	12510	12510	12510	12510	0
713	20240417	090900	9334240	12510	12510	12510	12510	1
714	20240417	090800	9321730	12500	12500	12500	12500	18
715	20240417	090700	9096730	12580	12580	12580	12580	0
716	20240417	090600	9096730	12580	12580	12580	12580	0
717	20240417	090500	9096730	12580	12580	12580	12580	0
718	20240417	090400	9096730	12580	12630	12630	12580	45
719	20240417	090300	8528980	12620	12630	12630	12620	11
720	20240417	090200	8390150	12500	12550	12550	12500	501
721	20240417	090100	2126540	12530	12550	12550	12530	35
722	20240417	090000	1687800	12800	12500	12800	12500	135