KissMeData/122830/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	195900	93997315	3985	3985	3985	3985	1
3	20240417	195800	93997315	3985	3985	3985	3985	0
4	20240417	195700	93997315	3985	3985	3985	3985	0
5	20240417	195600	93997315	3985	3985	3985	3985	0
6	20240417	195500	93997315	3985	3985	3985	3985	0
7	20240417	195400	93997315	3985	3985	3985	3985	0
8	20240417	195300	93997315	3985	3985	3985	3985	0
9	20240417	195200	93997315	3985	3985	3985	3985	0
10	20240417	195100	93997315	3985	3985	3985	3985	0
11	20240417	195000	93997315	3985	3985	3985	3985	0
12	20240417	194900	93997315	3985	3985	3985	3985	0
13	20240417	194800	93997315	3985	3985	3985	3985	0
14	20240417	194700	93997315	3985	3985	3985	3985	0
15	20240417	194600	93997315	3985	3985	3985	3985	0
16	20240417	194500	93997315	3985	3985	3985	3985	0
17	20240417	194400	93997315	3985	3985	3985	3985	0
18	20240417	194300	93997315	3985	3985	3985	3985	0
19	20240417	194200	93997315	3985	3985	3985	3985	0
20	20240417	194100	93997315	3985	3985	3985	3985	0
21	20240417	194000	93997315	3985	3985	3985	3985	0
22	20240417	193900	93997315	3985	3985	3985	3985	0
23	20240417	193800	93997315	3985	3985	3985	3985	0
24	20240417	193700	93997315	3985	3985	3985	3985	0
25	20240417	193600	93997315	3985	3985	3985	3985	0
26	20240417	193500	93997315	3985	3985	3985	3985	0
27	20240417	193400	93997315	3985	3985	3985	3985	0
28	20240417	193300	93997315	3985	3985	3985	3985	0
29	20240417	193200	93997315	3985	3985	3985	3985	0
30	20240417	193100	93997315	3985	3985	3985	3985	0
31	20240417	193000	93997315	3985	3985	3985	3985	0
32	20240417	192900	93997315	3985	3985	3985	3985	1
33	20240417	192800	93997315	3985	3985	3985	3985	0
34	20240417	192700	93997315	3985	3985	3985	3985	0
35	20240417	192600	93997315	3985	3985	3985	3985	0
36	20240417	192500	93997315	3985	3985	3985	3985	0
37	20240417	192400	93997315	3985	3985	3985	3985	0
38	20240417	192300	93997315	3985	3985	3985	3985	0
39	20240417	192200	93997315	3985	3985	3985	3985	0
40	20240417	192100	93997315	3985	3985	3985	3985	0
41	20240417	192000	93997315	3985	3985	3985	3985	0
42	20240417	191900	93997315	3985	3985	3985	3985	0
43	20240417	191800	93997315	3985	3985	3985	3985	0
44	20240417	191700	93997315	3985	3985	3985	3985	0
45	20240417	191600	93997315	3985	3985	3985	3985	0
46	20240417	191500	93997315	3985	3985	3985	3985	0
47	20240417	191400	93997315	3985	3985	3985	3985	0
48	20240417	191300	93997315	3985	3985	3985	3985	0
49	20240417	191200	93997315	3985	3985	3985	3985	0
50	20240417	191100	93997315	3985	3985	3985	3985	0
51	20240417	191000	93997315	3985	3985	3985	3985	0
52	20240417	190900	93997315	3985	3985	3985	3985	0
53	20240417	190800	93997315	3985	3985	3985	3985	0
54	20240417	190700	93997315	3985	3985	3985	3985	0
55	20240417	190600	93997315	3985	3985	3985	3985	0
56	20240417	190500	93997315	3985	3985	3985	3985	0
57	20240417	190400	93997315	3985	3985	3985	3985	0
58	20240417	190300	93997315	3985	3985	3985	3985	0
59	20240417	190200	93997315	3985	3985	3985	3985	0
60	20240417	190100	93997315	3985	3985	3985	3985	0
61	20240417	190000	93997315	3985	3985	3985	3985	0
62	20240417	185900	93997315	3985	3985	3985	3985	1
63	20240417	185800	93997315	3985	3985	3985	3985	0
64	20240417	185700	93997315	3985	3985	3985	3985	0
65	20240417	185600	93997315	3985	3985	3985	3985	0
66	20240417	185500	93997315	3985	3985	3985	3985	0
67	20240417	185400	93997315	3985	3985	3985	3985	0
68	20240417	185300	93997315	3985	3985	3985	3985	0
69	20240417	185200	93997315	3985	3985	3985	3985	0
70	20240417	185100	93997315	3985	3985	3985	3985	0
71	20240417	185000	93997315	3985	3985	3985	3985	0
72	20240417	184900	93997315	3985	3985	3985	3985	0
73	20240417	184800	93997315	3985	3985	3985	3985	0
74	20240417	184700	93997315	3985	3985	3985	3985	0
75	20240417	184600	93997315	3985	3985	3985	3985	0
76	20240417	184500	93997315	3985	3985	3985	3985	0
77	20240417	184400	93997315	3985	3985	3985	3985	0
78	20240417	184300	93997315	3985	3985	3985	3985	0
79	20240417	184200	93997315	3985	3985	3985	3985	0
80	20240417	184100	93997315	3985	3985	3985	3985	0
81	20240417	184000	93997315	3985	3985	3985	3985	0
82	20240417	183900	93997315	3985	3985	3985	3985	0
83	20240417	183800	93997315	3985	3985	3985	3985	0
84	20240417	183700	93997315	3985	3985	3985	3985	0
85	20240417	183600	93997315	3985	3985	3985	3985	0
86	20240417	183500	93997315	3985	3985	3985	3985	0
87	20240417	183400	93997315	3985	3985	3985	3985	0
88	20240417	183300	93997315	3985	3985	3985	3985	0
89	20240417	183200	93997315	3985	3985	3985	3985	0
90	20240417	183100	93997315	3985	3985	3985	3985	0
91	20240417	183000	93997315	3985	3985	3985	3985	0
92	20240417	182900	93997315	3985	3985	3985	3985	1
93	20240417	182800	93997315	3985	3985	3985	3985	0
94	20240417	182700	93997315	3985	3985	3985	3985	0
95	20240417	182600	93997315	3985	3985	3985	3985	0
96	20240417	182500	93997315	3985	3985	3985	3985	0
97	20240417	182400	93997315	3985	3985	3985	3985	0
98	20240417	182300	93997315	3985	3985	3985	3985	0
99	20240417	182200	93997315	3985	3985	3985	3985	0
100	20240417	182100	93997315	3985	3985	3985	3985	0
101	20240417	182000	93997315	3985	3985	3985	3985	0
102	20240417	181900	93997315	3985	3985	3985	3985	0
103	20240417	181800	93997315	3985	3985	3985	3985	0
104	20240417	181700	93997315	3985	3985	3985	3985	0
105	20240417	181600	93997315	3985	3985	3985	3985	0
106	20240417	181500	93997315	3985	3985	3985	3985	0
107	20240417	181400	93997315	3985	3985	3985	3985	0
108	20240417	181300	93997315	3985	3985	3985	3985	0
109	20240417	181200	93997315	3985	3985	3985	3985	0
110	20240417	181100	93997315	3985	3985	3985	3985	0
111	20240417	181000	93997315	3985	3985	3985	3985	0
112	20240417	180900	93997315	3985	3985	3985	3985	0
113	20240417	180800	93997315	3985	3985	3985	3985	0
114	20240417	180700	93997315	3985	3985	3985	3985	0
115	20240417	180600	93997315	3985	3985	3985	3985	0
116	20240417	180500	93997315	3985	3985	3985	3985	0
117	20240417	180400	93997315	3985	3985	3985	3985	0
118	20240417	180300	93997315	3985	3985	3985	3985	0
119	20240417	180200	93997315	3985	3985	3985	3985	0
120	20240417	180100	93997315	3985	3985	3985	3985	0
121	20240417	180000	93997315	3985	3985	3985	3985	0
122	20240417	175900	93997315	3985	3985	3985	3985	1
123	20240417	175800	93997315	3985	3985	3985	3985	0
124	20240417	175700	93997315	3985	3985	3985	3985	0
125	20240417	175600	93997315	3985	3985	3985	3985	0
126	20240417	175500	93997315	3985	3985	3985	3985	0
127	20240417	175400	93997315	3985	3985	3985	3985	0
128	20240417	175300	93997315	3985	3985	3985	3985	0
129	20240417	175200	93997315	3985	3985	3985	3985	0
130	20240417	175100	93997315	3985	3985	3985	3985	0
131	20240417	175000	93997315	3985	3985	3985	3985	0
132	20240417	174900	93997315	3985	3985	3985	3985	0
133	20240417	174800	93997315	3985	3985	3985	3985	0
134	20240417	174700	93997315	3985	3985	3985	3985	0
135	20240417	174600	93997315	3985	3985	3985	3985	0
136	20240417	174500	93997315	3985	3985	3985	3985	0
137	20240417	174400	93997315	3985	3985	3985	3985	0
138	20240417	174300	93997315	3985	3985	3985	3985	0
139	20240417	174200	93997315	3985	3985	3985	3985	0
140	20240417	174100	93997315	3985	3985	3985	3985	0
141	20240417	174000	93997315	3985	3985	3985	3985	0
142	20240417	173900	93997315	3985	3985	3985	3985	0
143	20240417	173800	93997315	3985	3985	3985	3985	0
144	20240417	173700	93997315	3985	3985	3985	3985	0
145	20240417	173600	93997315	3985	3985	3985	3985	0
146	20240417	173500	93997315	3985	3985	3985	3985	0
147	20240417	173400	93997315	3985	3985	3985	3985	0
148	20240417	173300	93997315	3985	3985	3985	3985	0
149	20240417	173200	93997315	3985	3985	3985	3985	0
150	20240417	173100	93997315	3985	3985	3985	3985	0
151	20240417	173000	93997315	3985	3985	3985	3985	0
152	20240417	172900	93997315	3985	3985	3985	3985	1
153	20240417	172800	93997315	3985	3985	3985	3985	0
154	20240417	172700	93997315	3985	3985	3985	3985	0
155	20240417	172600	93997315	3985	3985	3985	3985	0
156	20240417	172500	93997315	3985	3985	3985	3985	0
157	20240417	172400	93997315	3985	3985	3985	3985	0
158	20240417	172300	93997315	3985	3985	3985	3985	0
159	20240417	172200	93997315	3985	3985	3985	3985	0
160	20240417	172100	93997315	3985	3985	3985	3985	0
161	20240417	172000	93997315	3985	3985	3985	3985	0
162	20240417	171900	93997315	3985	3985	3985	3985	0
163	20240417	171800	93997315	3985	3985	3985	3985	0
164	20240417	171700	93997315	3985	3985	3985	3985	0
165	20240417	171600	93997315	3985	3985	3985	3985	0
166	20240417	171500	93997315	3985	3985	3985	3985	0
167	20240417	171400	93997315	3985	3985	3985	3985	0
168	20240417	171300	93997315	3985	3985	3985	3985	0
169	20240417	171200	93997315	3985	3985	3985	3985	0
170	20240417	171100	93997315	3985	3985	3985	3985	0
171	20240417	171000	93997315	3985	3985	3985	3985	0
172	20240417	170900	93997315	3985	3985	3985	3985	0
173	20240417	170800	93997315	3985	3985	3985	3985	0
174	20240417	170700	93997315	3985	3985	3985	3985	0
175	20240417	170600	93997315	3985	3985	3985	3985	0
176	20240417	170500	93997315	3985	3985	3985	3985	0
177	20240417	170400	93997315	3985	3985	3985	3985	0
178	20240417	170300	93997315	3985	3985	3985	3985	0
179	20240417	170200	93997315	3985	3985	3985	3985	0
180	20240417	170100	93997315	3985	3985	3985	3985	0
181	20240417	170000	93997315	3985	3985	3985	3985	0
182	20240417	165900	93997315	3985	3985	3985	3985	1
183	20240417	165800	93997315	3985	3985	3985	3985	0
184	20240417	165700	93997315	3985	3985	3985	3985	0
185	20240417	165600	93997315	3985	3985	3985	3985	0
186	20240417	165500	93997315	3985	3985	3985	3985	0
187	20240417	165400	93997315	3985	3985	3985	3985	0
188	20240417	165300	93997315	3985	3985	3985	3985	0
189	20240417	165200	93997315	3985	3985	3985	3985	0
190	20240417	165100	93997315	3985	3985	3985	3985	0
191	20240417	165000	93997315	3985	3985	3985	3985	0
192	20240417	164900	93997315	3985	3985	3985	3985	0
193	20240417	164800	93997315	3985	3985	3985	3985	0
194	20240417	164700	93997315	3985	3985	3985	3985	0
195	20240417	164600	93997315	3985	3985	3985	3985	0
196	20240417	164500	93997315	3985	3985	3985	3985	0
197	20240417	164400	93997315	3985	3985	3985	3985	0
198	20240417	164300	93997315	3985	3985	3985	3985	0
199	20240417	164200	93997315	3985	3985	3985	3985	0
200	20240417	164100	93997315	3985	3985	3985	3985	0
201	20240417	164000	93997315	3985	3985	3985	3985	0
202	20240417	163900	93997315	3985	3985	3985	3985	0
203	20240417	163800	93997315	3985	3985	3985	3985	0
204	20240417	163700	93997315	3985	3985	3985	3985	0
205	20240417	163600	93997315	3985	3985	3985	3985	0
206	20240417	163500	93997315	3985	3985	3985	3985	0
207	20240417	163400	93997315	3985	3985	3985	3985	0
208	20240417	163300	93997315	3985	3985	3985	3985	0
209	20240417	163200	93997315	3985	3985	3985	3985	0
210	20240417	163100	93997315	3985	3985	3985	3985	0
211	20240417	163000	93997315	3985	3985	3985	3985	0
212	20240417	162900	93997315	3985	3985	3985	3985	1
213	20240417	162800	93997315	3985	3985	3985	3985	0
214	20240417	162700	93997315	3985	3985	3985	3985	0
215	20240417	162600	93997315	3985	3985	3985	3985	0
216	20240417	162500	93997315	3985	3985	3985	3985	0
217	20240417	162400	93997315	3985	3985	3985	3985	0
218	20240417	162300	93997315	3985	3985	3985	3985	0
219	20240417	162200	93997315	3985	3985	3985	3985	0
220	20240417	162100	93997315	3985	3985	3985	3985	0
221	20240417	162000	93997315	3985	3985	3985	3985	0
222	20240417	161900	93997315	3985	3985	3985	3985	0
223	20240417	161800	93997315	3985	3985	3985	3985	0
224	20240417	161700	93997315	3985	3985	3985	3985	0
225	20240417	161600	93997315	3985	3985	3985	3985	0
226	20240417	161500	93997315	3985	3985	3985	3985	0
227	20240417	161400	93997315	3985	3985	3985	3985	0
228	20240417	161300	93997315	3985	3985	3985	3985	0
229	20240417	161200	93997315	3985	3985	3985	3985	0
230	20240417	161100	93997315	3985	3985	3985	3985	0
231	20240417	161000	93997315	3985	3985	3985	3985	0
232	20240417	160900	93997315	3985	3985	3985	3985	0
233	20240417	160800	93997315	3985	3985	3985	3985	0
234	20240417	160700	93997315	3985	3985	3985	3985	0
235	20240417	160600	93997315	3985	3985	3985	3985	0
236	20240417	160500	93997315	3985	3985	3985	3985	0
237	20240417	160400	93997315	3985	3985	3985	3985	0
238	20240417	160300	93997315	3985	3985	3985	3985	0
239	20240417	160200	93997315	3985	3985	3985	3985	0
240	20240417	160100	93997315	3985	3985	3985	3985	0
241	20240417	160000	93997315	3985	3985	3985	3985	0
242	20240417	155900	93997315	3985	3985	3985	3985	1
243	20240417	155800	93997315	3985	3985	3985	3985	0
244	20240417	155700	93997315	3985	3985	3985	3985	0
245	20240417	155600	93997315	3985	3985	3985	3985	0
246	20240417	155500	93997315	3985	3985	3985	3985	0
247	20240417	155400	93997315	3985	3985	3985	3985	0
248	20240417	155300	93997315	3985	3985	3985	3985	0
249	20240417	155200	93997315	3985	3985	3985	3985	0
250	20240417	155100	93997315	3985	3985	3985	3985	0
251	20240417	155000	93997315	3985	3985	3985	3985	0
252	20240417	154900	93997315	3985	3985	3985	3985	0
253	20240417	154800	93997315	3985	3985	3985	3985	0
254	20240417	154700	93997315	3985	3985	3985	3985	0
255	20240417	154600	93997315	3985	3985	3985	3985	0
256	20240417	154500	93997315	3985	3985	3985	3985	0
257	20240417	154400	93997315	3985	3985	3985	3985	0
258	20240417	154300	93997315	3985	3985	3985	3985	0
259	20240417	154200	93997315	3985	3985	3985	3985	0
260	20240417	154100	93997315	3985	3985	3985	3985	0
261	20240417	154000	93997315	3985	3985	3985	3985	0
262	20240417	153900	93997315	3985	3985	3985	3985	0
263	20240417	153800	93997315	3985	3985	3985	3985	0
264	20240417	153700	93997315	3985	3985	3985	3985	0
265	20240417	153600	93997315	3985	3985	3985	3985	0
266	20240417	153500	93997315	3985	3985	3985	3985	0
267	20240417	153400	93997315	3985	3985	3985	3985	0
268	20240417	153300	93997315	3985	3985	3985	3985	0
269	20240417	153200	93997315	3985	3985	3985	3985	0
270	20240417	153100	93997315	3985	3985	3985	3985	0
271	20240417	153000	93997315	3985	3985	3985	3985	1
272	20240417	152900	93993330	3985	3985	3985	3985	0
273	20240417	152800	93993330	3985	3985	3985	3985	0
274	20240417	152700	93993330	3985	3985	3985	3985	0
275	20240417	152600	93993330	3985	3985	3985	3985	0
276	20240417	152500	93993330	3985	3985	3985	3985	0
277	20240417	152400	93993330	3985	3985	3985	3985	0
278	20240417	152300	93993330	3985	3985	3985	3985	0
279	20240417	152200	93993330	3985	3985	3985	3985	0
280	20240417	152100	93993330	3985	3985	3985	3985	0
281	20240417	152000	93993330	3985	3985	3985	3985	0
282	20240417	151900	93993330	3985	3985	3985	3985	0
283	20240417	151800	93993330	3985	3985	3985	3985	0
284	20240417	151700	93993330	3985	3985	3985	3985	0
285	20240417	151600	93993330	3985	3985	3985	3985	88
286	20240417	151500	93642650	3985	3985	3985	3985	0
287	20240417	151400	93642650	3985	3985	3985	3985	0
288	20240417	151300	93642650	3985	3985	3985	3985	0
289	20240417	151200	93642650	3985	3985	3985	3985	0
290	20240417	151100	93642650	3985	3985	3985	3985	0
291	20240417	151000	93642650	3985	3985	3985	3985	0
292	20240417	150900	93642650	3985	3985	3985	3985	0
293	20240417	150800	93642650	3985	3985	3985	3985	0
294	20240417	150700	93642650	3985	3985	3985	3985	0
295	20240417	150600	93642650	3985	3985	3985	3985	0
296	20240417	150500	93642650	3985	3985	3985	3985	0
297	20240417	150400	93642650	3985	3985	3985	3985	0
298	20240417	150300	93642650	3985	3985	3985	3985	0
299	20240417	150200	93642650	3985	3985	3985	3985	0
300	20240417	150100	93642650	3985	3985	3985	3985	0
301	20240417	150000	93642650	3985	3985	3985	3985	0
302	20240417	145900	93642650	3985	3985	3985	3985	0
303	20240417	145800	93642650	3985	3985	3985	3985	0
304	20240417	145700	93642650	3985	3985	3985	3985	18
305	20240417	145600	93570920	3985	3985	3985	3985	0
306	20240417	145500	93570920	3985	3985	3985	3985	0
307	20240417	145400	93570920	3985	3985	3985	3985	21
308	20240417	145300	93487235	3985	3985	3985	3985	0
309	20240417	145200	93487235	3985	3985	3985	3985	0
310	20240417	145100	93487235	3985	3985	3985	3985	0
311	20240417	145000	93487235	3985	3985	3985	3985	0
312	20240417	144900	93487235	3985	3985	3985	3985	0
313	20240417	144800	93487235	3985	3985	3985	3985	0
314	20240417	144700	93487235	3985	3985	3985	3985	0
315	20240417	144600	93487235	3985	3985	3985	3985	0
316	20240417	144500	93487235	3985	3985	3985	3985	0
317	20240417	144400	93487235	3985	3985	3985	3985	0
318	20240417	144300	93487235	3985	3985	3985	3985	0
319	20240417	144200	93487235	3985	3985	3985	3985	0
320	20240417	144100	93487235	3985	3985	3985	3985	0
321	20240417	144000	93487235	3985	3985	3985	3985	48
322	20240417	143900	93295955	3985	3985	3985	3985	0
323	20240417	143800	93295955	3985	3985	3985	3985	1
324	20240417	143700	93291970	3985	3985	3985	3985	0
325	20240417	143600	93291970	3985	3980	3985	3960	4
326	20240417	143500	93276065	3985	3985	3985	3985	0
327	20240417	143400	93276065	3985	3985	3985	3985	0
328	20240417	143300	93276065	3985	3980	3985	3980	1975
329	20240417	143200	85415560	3985	3985	3985	3985	0
330	20240417	143100	85415560	3985	3985	3985	3985	0
331	20240417	143000	85415560	3985	3985	3985	3985	0
332	20240417	142900	85415560	3985	3985	3985	3985	0
333	20240417	142800	85415560	3985	3985	3985	3985	50
334	20240417	142700	85216310	3985	3985	3985	3985	125
335	20240417	142600	84718185	3985	3985	3985	3985	0
336	20240417	142500	84718185	3985	3985	3985	3985	0
337	20240417	142400	84718185	3985	3985	3985	3985	0
338	20240417	142300	84718185	3985	3985	3985	3985	0
339	20240417	142200	84718185	3985	3985	3985	3985	0
340	20240417	142100	84718185	3985	3985	3985	3985	0
341	20240417	142000	84718185	3985	3985	3985	3985	0
342	20240417	141900	84718185	3985	3985	3985	3985	0
343	20240417	141800	84718185	3985	3985	3985	3985	0
344	20240417	141700	84718185	3985	3985	3985	3985	0
345	20240417	141600	84718185	3985	3985	3985	3985	0
346	20240417	141500	84718185	3985	3985	3985	3985	0
347	20240417	141400	84718185	3985	3985	3985	3985	0
348	20240417	141300	84718185	3985	3985	3985	3985	400
349	20240417	141200	83124185	3985	3985	3985	3985	0
350	20240417	141100	83124185	3985	3980	3985	3980	39
351	20240417	141000	82968960	3985	3985	3985	3985	0
352	20240417	140900	82968960	3985	3985	3985	3985	0
353	20240417	140800	82968960	3985	3985	3985	3985	0
354	20240417	140700	82968960	3985	3985	3985	3985	0
355	20240417	140600	82968960	3985	3985	3985	3985	0
356	20240417	140500	82968960	3985	3985	3985	3985	0
357	20240417	140400	82968960	3985	3985	3985	3985	0
358	20240417	140300	82968960	3985	3985	3985	3985	0
359	20240417	140200	82968960	3985	3985	3985	3985	37
360	20240417	140100	82821515	3985	3985	3985	3985	23
361	20240417	140000	82729860	3985	3985	3985	3985	0
362	20240417	135900	82729860	3985	3985	3985	3985	0
363	20240417	135800	82729860	3985	3985	3985	3985	0
364	20240417	135700	82729860	3985	3980	3985	3980	2
365	20240417	135600	82721895	3985	3985	3985	3985	0
366	20240417	135500	82721895	3985	3985	3985	3985	0
367	20240417	135400	82721895	3985	3985	3985	3985	0
368	20240417	135300	82721895	3985	3985	3985	3985	0
369	20240417	135200	82721895	3985	3985	3985	3985	0
370	20240417	135100	82721895	3985	3985	3985	3985	0
371	20240417	135000	82721895	3985	3985	3985	3985	0
372	20240417	134900	82721895	3985	3985	3985	3985	0
373	20240417	134800	82721895	3985	3985	3985	3985	0
374	20240417	134700	82721895	3985	3985	3985	3985	0
375	20240417	134600	82721895	3985	3985	3985	3985	0
376	20240417	134500	82721895	3985	3960	3985	3960	2
377	20240417	134400	82713950	3985	3960	3985	3960	2
378	20240417	134300	82706005	3985	3960	3985	3960	10
379	20240417	134200	82666280	3985	3960	3985	3960	6
380	20240417	134100	82642445	3985	3985	3985	3985	1
381	20240417	134000	82638460	3960	3980	3980	3960	2
382	20240417	133900	82630520	3985	3985	3985	3985	2000
383	20240417	133800	74660520	3985	3985	3985	3985	0
384	20240417	133700	74660520	3985	3985	3985	3985	0
385	20240417	133600	74660520	3985	3985	3985	3985	0
386	20240417	133500	74660520	3985	3985	3985	3985	0
387	20240417	133400	74660520	3985	3985	3985	3985	0
388	20240417	133300	74660520	3985	3985	3985	3985	0
389	20240417	133200	74660520	3985	3985	3985	3985	0
390	20240417	133100	74660520	3985	3985	3985	3985	0
391	20240417	133000	74660520	3985	3985	3985	3985	0
392	20240417	132900	74660520	3985	3985	3985	3985	0
393	20240417	132800	74660520	3985	3925	3985	3925	2
394	20240417	132700	74652610	3985	3985	3985	3985	0
395	20240417	132600	74652610	3985	3950	3985	3920	545
396	20240417	132500	72497160	3985	3985	3985	3985	1
397	20240417	132400	72493175	3950	3950	3950	3950	0
398	20240417	132300	72493175	3950	3950	3950	3950	0
399	20240417	132200	72493175	3950	3950	3950	3950	0
400	20240417	132100	72493175	3950	3950	3950	3950	0
401	20240417	132000	72493175	3950	3950	3950	3950	0
402	20240417	131900	72493175	3950	3950	3950	3950	0
403	20240417	131800	72493175	3950	3950	3950	3950	0
404	20240417	131700	72493175	3950	3950	3950	3950	0
405	20240417	131600	72493175	3950	3950	3950	3950	0
406	20240417	131500	72493175	3950	3950	3950	3950	411
407	20240417	131400	70869725	3950	3940	3950	3915	5007
408	20240417	131300	51247150	3950	3950	3950	3950	0
409	20240417	131200	51247150	3950	3950	3950	3950	0
410	20240417	131100	51247150	3950	3950	3950	3950	0
411	20240417	131000	51247150	3950	3950	3950	3950	0
412	20240417	130900	51247150	3950	3950	3950	3950	230
413	20240417	130800	50338650	3950	3950	3950	3950	0
414	20240417	130700	50338650	3950	3950	3950	3950	0
415	20240417	130600	50338650	3950	3950	3950	3950	0
416	20240417	130500	50338650	3950	3950	3950	3950	0
417	20240417	130400	50338650	3950	3950	3950	3950	0
418	20240417	130300	50338650	3950	3950	3950	3950	0
419	20240417	130200	50338650	3950	3950	3950	3950	0
420	20240417	130100	50338650	3950	3950	3950	3950	0
421	20240417	130000	50338650	3950	3950	3950	3950	0
422	20240417	125900	50338650	3950	3950	3950	3950	0
423	20240417	125800	50338650	3950	3950	3950	3950	0
424	20240417	125700	50338650	3950	3950	3950	3950	0
425	20240417	125600	50338650	3950	3950	3950	3950	0
426	20240417	125500	50338650	3950	3950	3950	3950	0
427	20240417	125400	50338650	3950	3950	3950	3950	0
428	20240417	125300	50338650	3950	3950	3950	3950	0
429	20240417	125200	50338650	3950	3950	3950	3950	0
430	20240417	125100	50338650	3950	3950	3950	3950	0
431	20240417	125000	50338650	3950	3950	3950	3950	0
432	20240417	124900	50338650	3950	3950	3950	3950	0
433	20240417	124800	50338650	3950	3950	3950	3950	0
434	20240417	124700	50338650	3950	3950	3950	3950	0
435	20240417	124600	50338650	3950	3950	3950	3950	0
436	20240417	124500	50338650	3950	3950	3950	3950	0
437	20240417	124400	50338650	3950	3950	3950	3950	0
438	20240417	124300	50338650	3950	3950	3950	3950	0
439	20240417	124200	50338650	3950	3950	3950	3950	0
440	20240417	124100	50338650	3950	3950	3950	3950	0
441	20240417	124000	50338650	3950	3950	3950	3950	0
442	20240417	123900	50338650	3950	3950	3950	3950	0
443	20240417	123800	50338650	3950	3950	3950	3950	0
444	20240417	123700	50338650	3950	3950	3950	3950	0
445	20240417	123600	50338650	3950	3950	3950	3950	9
446	20240417	123500	50303100	3950	3950	3950	3950	0
447	20240417	123400	50303100	3950	3950	3950	3950	0
448	20240417	123300	50303100	3950	3950	3950	3950	0
449	20240417	123200	50303100	3950	3950	3950	3950	0
450	20240417	123100	50303100	3950	3950	3950	3950	0
451	20240417	123000	50303100	3950	3950	3950	3950	0
452	20240417	122900	50303100	3950	3950	3950	3950	1
453	20240417	122800	50299150	3950	3950	3950	3950	0
454	20240417	122700	50299150	3950	3950	3950	3950	0
455	20240417	122600	50299150	3950	3950	3950	3950	0
456	20240417	122500	50299150	3950	3950	3950	3950	0
457	20240417	122400	50299150	3950	3950	3950	3950	0
458	20240417	122300	50299150	3950	3950	3950	3950	0
459	20240417	122200	50299150	3950	3950	3950	3950	0
460	20240417	122100	50299150	3950	3950	3950	3950	0
461	20240417	122000	50299150	3950	3950	3950	3950	0
462	20240417	121900	50299150	3950	3950	3950	3950	0
463	20240417	121800	50299150	3950	3950	3950	3950	0
464	20240417	121700	50299150	3950	3950	3950	3950	0
465	20240417	121600	50299150	3950	3950	3950	3950	0
466	20240417	121500	50299150	3950	3950	3950	3950	0
467	20240417	121400	50299150	3950	3950	3950	3950	0
468	20240417	121300	50299150	3950	3950	3950	3950	0
469	20240417	121200	50299150	3950	3950	3950	3950	0
470	20240417	121100	50299150	3950	3950	3950	3950	1
471	20240417	121000	50295200	3940	3970	3970	3940	1745
472	20240417	120900	43393330	3970	3970	3970	3970	1
473	20240417	120800	43389360	3970	3990	3990	3970	1943
474	20240417	120700	35672610	4000	4000	4000	4000	0
475	20240417	120600	35672610	4000	4000	4000	4000	0
476	20240417	120500	35672610	4000	4000	4000	4000	0
477	20240417	120400	35672610	4000	4000	4000	4000	0
478	20240417	120300	35672610	4000	4000	4000	4000	0
479	20240417	120200	35672610	4000	4000	4000	4000	0
480	20240417	120100	35672610	4000	4000	4000	4000	0
481	20240417	120000	35672610	4000	4000	4000	4000	0
482	20240417	115900	35672610	4000	4000	4000	4000	0
483	20240417	115800	35672610	4000	4000	4000	4000	0
484	20240417	115700	35672610	4000	4000	4000	4000	0
485	20240417	115600	35672610	4000	4000	4000	4000	0
486	20240417	115500	35672610	4000	4000	4000	4000	0
487	20240417	115400	35672610	4000	4000	4000	4000	0
488	20240417	115300	35672610	4000	4000	4000	4000	0
489	20240417	115200	35672610	4000	4000	4000	4000	0
490	20240417	115100	35672610	4000	4000	4000	4000	0
491	20240417	115000	35672610	4000	4000	4000	4000	0
492	20240417	114900	35672610	4000	4000	4000	4000	0
493	20240417	114800	35672610	4000	4000	4000	4000	0
494	20240417	114700	35672610	4000	4000	4000	4000	0
495	20240417	114600	35672610	4000	4000	4000	4000	0
496	20240417	114500	35672610	4000	4000	4000	4000	0
497	20240417	114400	35672610	4000	4000	4000	4000	0
498	20240417	114300	35672610	4000	4000	4000	4000	0
499	20240417	114200	35672610	4000	4000	4000	4000	0
500	20240417	114100	35672610	4000	4000	4000	4000	0
501	20240417	114000	35672610	4000	4000	4000	4000	0
502	20240417	113900	35672610	4000	4000	4000	4000	0
503	20240417	113800	35672610	4000	4000	4000	4000	0
504	20240417	113700	35672610	4000	4000	4000	4000	0
505	20240417	113600	35672610	4000	4000	4000	4000	0
506	20240417	113500	35672610	4000	4000	4000	4000	0
507	20240417	113400	35672610	4000	4000	4000	4000	0
508	20240417	113300	35672610	4000	4000	4000	4000	0
509	20240417	113200	35672610	4000	4000	4000	4000	0
510	20240417	113100	35672610	4000	4000	4000	4000	0
511	20240417	113000	35672610	4000	4000	4000	4000	0
512	20240417	112900	35672610	4000	4000	4000	4000	0
513	20240417	112800	35672610	4000	4000	4000	4000	0
514	20240417	112700	35672610	4000	4000	4000	4000	63
515	20240417	112600	35420610	4000	4000	4000	4000	0
516	20240417	112500	35420610	4000	4000	4000	4000	0
517	20240417	112400	35420610	4000	4000	4000	4000	0
518	20240417	112300	35420610	4000	4000	4000	4000	0
519	20240417	112200	35420610	4000	4000	4000	4000	0
520	20240417	112100	35420610	4000	4000	4000	4000	0
521	20240417	112000	35420610	4000	4000	4000	4000	0
522	20240417	111900	35420610	4000	4000	4000	4000	0
523	20240417	111800	35420610	4000	4000	4000	4000	0
524	20240417	111700	35420610	4000	4000	4000	4000	0
525	20240417	111600	35420610	4000	4000	4000	4000	0
526	20240417	111500	35420610	4000	4000	4000	4000	0
527	20240417	111400	35420610	4000	4000	4000	4000	0
528	20240417	111300	35420610	4000	4000	4000	4000	0
529	20240417	111200	35420610	4000	4000	4000	4000	0
530	20240417	111100	35420610	4000	4000	4000	4000	0
531	20240417	111000	35420610	4000	4000	4000	4000	0
532	20240417	110900	35420610	4000	4000	4000	4000	0
533	20240417	110800	35420610	4000	4000	4000	4000	0
534	20240417	110700	35420610	4000	4000	4000	4000	0
535	20240417	110600	35420610	4000	4000	4000	4000	0
536	20240417	110500	35420610	4000	4000	4000	4000	1
537	20240417	110400	35416610	4000	4000	4000	4000	0
538	20240417	110300	35416610	4000	4000	4000	4000	0
539	20240417	110200	35416610	4000	4000	4000	4000	0
540	20240417	110100	35416610	4000	4000	4000	4000	0
541	20240417	110000	35416610	4000	4000	4000	4000	0
542	20240417	105900	35416610	4000	4000	4000	4000	1000
543	20240417	105800	31416610	4010	4010	4010	4010	0
544	20240417	105700	31416610	4010	4010	4010	4010	0
545	20240417	105600	31416610	4010	4010	4010	4000	237
546	20240417	105500	30468590	4000	4000	4000	4000	125
547	20240417	105400	29968590	4000	4000	4000	4000	0
548	20240417	105300	29968590	4000	4000	4000	4000	0
549	20240417	105200	29968590	4000	4000	4000	4000	10
550	20240417	105100	29928590	4010	4010	4010	4010	0
551	20240417	105000	29928590	4010	4010	4010	4010	0
552	20240417	104900	29928590	4010	4010	4010	4010	0
553	20240417	104800	29928590	4010	4010	4010	4010	290
554	20240417	104700	28765690	4010	4010	4010	4010	0
555	20240417	104600	28765690	4010	4010	4010	4010	0
556	20240417	104500	28765690	4010	4010	4010	4010	0
557	20240417	104400	28765690	4010	4010	4010	4010	0
558	20240417	104300	28765690	4010	4010	4010	4010	0
559	20240417	104200	28765690	4010	4010	4010	4010	0
560	20240417	104100	28765690	4010	4010	4010	4010	1
561	20240417	104000	28761680	4010	4010	4010	4010	0
562	20240417	103900	28761680	4010	4010	4010	4010	0
563	20240417	103800	28761680	4010	4010	4010	4010	0
564	20240417	103700	28761680	4010	4010	4010	4010	0
565	20240417	103600	28761680	4010	4010	4010	4010	0
566	20240417	103500	28761680	4010	4010	4010	4010	0
567	20240417	103400	28761680	4010	4010	4010	4010	0
568	20240417	103300	28761680	4010	4010	4010	4010	0
569	20240417	103200	28761680	4010	4010	4010	4010	0
570	20240417	103100	28761680	4010	4010	4010	4010	0
571	20240417	103000	28761680	4010	4010	4010	4010	0
572	20240417	102900	28761680	4010	4010	4010	4010	0
573	20240417	102800	28761680	4010	4010	4010	4010	0
574	20240417	102700	28761680	4010	4010	4010	4010	1
575	20240417	102600	28757670	3970	3980	3980	3970	820
576	20240417	102500	25495030	3980	3980	3980	3980	0
577	20240417	102400	25495030	3980	3980	3980	3980	0
578	20240417	102300	25495030	3980	3980	3980	3980	0
579	20240417	102200	25495030	3980	3980	3980	3980	6000
580	20240417	102100	1615030	3980	3980	3980	3980	0
581	20240417	102000	1615030	3980	4010	4010	3980	152
582	20240417	101900	1009520	4010	4010	4010	4010	10
583	20240417	101800	969420	4010	4010	4010	4010	20
584	20240417	101700	889220	4010	4010	4010	4010	0
585	20240417	101600	889220	4010	4010	4010	4010	0
586	20240417	101500	889220	4010	4010	4010	4010	0
587	20240417	101400	889220	4010	4010	4010	4010	0
588	20240417	101300	889220	4010	4010	4010	4010	0
589	20240417	101200	889220	4010	4010	4010	4010	0
590	20240417	101100	889220	4010	4010	4010	4010	0
591	20240417	101000	889220	4010	4010	4010	4010	0
592	20240417	100900	889220	4010	4010	4010	4010	0
593	20240417	100800	889220	4010	4010	4010	4010	0
594	20240417	100700	889220	4010	4010	4010	4010	0
595	20240417	100600	889220	4010	4010	4010	4010	0
596	20240417	100500	889220	4010	4010	4010	4010	0
597	20240417	100400	889220	4010	4010	4010	4010	0
598	20240417	100300	889220	4010	4010	4010	4010	0
599	20240417	100200	889220	4010	4010	4010	4010	0
600	20240417	100100	889220	4010	4010	4010	4010	0
601	20240417	100000	889220	4010	4010	4010	4010	0
602	20240417	095900	889220	4010	4010	4010	4010	0
603	20240417	095800	889220	4010	4010	4010	4010	10
604	20240417	095700	849120	4010	4010	4010	4010	9
605	20240417	095600	813030	4010	4010	4010	4010	1
606	20240417	095500	809020	4010	4010	4010	4010	0
607	20240417	095400	809020	4010	4010	4010	4010	0
608	20240417	095300	809020	4010	4010	4010	4010	0
609	20240417	095200	809020	4010	4010	4010	4010	1
610	20240417	095100	805010	4010	4010	4010	4010	0
611	20240417	095000	805010	4010	4010	4010	4010	0
612	20240417	094900	805010	4010	4010	4010	4010	0
613	20240417	094800	805010	4010	4010	4010	4010	0
614	20240417	094700	805010	4010	4010	4010	4010	0
615	20240417	094600	805010	4010	4010	4010	4010	0
616	20240417	094500	805010	4010	4010	4010	4010	0
617	20240417	094400	805010	4010	4010	4010	4010	0
618	20240417	094300	805010	4010	4010	4010	4010	100
619	20240417	094200	404010	4010	4010	4010	4010	0
620	20240417	094100	404010	4010	4010	4010	4010	0
621	20240417	094000	404010	4010	4010	4010	4010	0
622	20240417	093900	404010	4010	4010	4010	4010	0
623	20240417	093800	404010	4010	4010	4010	4010	0
624	20240417	093700	404010	4010	4010	4010	4010	0
625	20240417	093600	404010	4010	4010	4010	4010	0
626	20240417	093500	404010	4010	4010	4010	4010	0
627	20240417	093400	404010	4010	4010	4010	4010	0
628	20240417	093300	404010	4010	4010	4010	4010	0
629	20240417	093200	404010	4010	4010	4010	4010	0
630	20240417	093100	404010	4010	4010	4010	4010	0
631	20240417	093000	404010	4010	4010	4010	4010	0
632	20240417	092900	404010	4010	4010	4010	4010	0
633	20240417	092800	404010	4010	4010	4010	4010	0
634	20240417	092700	404010	4010	4010	4010	4010	0
635	20240417	092600	404010	4010	4010	4010	4010	0
636	20240417	092500	404010	4010	4010	4010	4010	0
637	20240417	092400	404010	4010	4010	4010	4010	0
638	20240417	092300	404010	4010	4010	4010	4010	0
639	20240417	092200	404010	4010	4010	4010	4010	0
640	20240417	092100	404010	4010	4000	4010	4000	101
641	20240417	092000	0	4015	4015	4015	4015	0
642	20240417	091900	0	4015	4015	4015	4015	0
643	20240417	091800	0	4015	4015	4015	4015	0
644	20240417	091700	0	4015	4015	4015	4015	0
645	20240417	091600	0	4015	4015	4015	4015	0
646	20240417	091500	0	4015	4015	4015	4015	0
647	20240417	091400	0	4015	4015	4015	4015	0
648	20240417	091300	0	4015	4015	4015	4015	0
649	20240417	091200	0	4015	4015	4015	4015	0
650	20240417	091100	0	4015	4015	4015	4015	0
651	20240417	091000	0	4015	4015	4015	4015	0
652	20240417	090900	0	4015	4015	4015	4015	0
653	20240417	090800	0	4015	4015	4015	4015	0
654	20240417	090700	0	4015	4015	4015	4015	0
655	20240417	090600	0	4015	4015	4015	4015	0
656	20240417	090500	0	4015	4015	4015	4015	0
657	20240417	090400	0	4015	4015	4015	4015	0
658	20240417	090300	0	4015	4015	4015	4015	0
659	20240417	090200	0	4015	4015	4015	4015	0
660	20240417	090100	0	4015	4015	4015	4015	0
661	20240417	090000	0	4015	4015	4015	4015	0