KissMeData/203400/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	201500	1297270510	5990	5990	5990	5990	1107
3	20240417	201400	1297270510	5990	5990	5990	5990	0
4	20240417	201300	1297270510	5990	5990	5990	5990	0
5	20240417	201200	1297270510	5990	5990	5990	5990	0
6	20240417	201100	1297270510	5990	5990	5990	5990	0
7	20240417	201000	1297270510	5990	5990	5990	5990	0
8	20240417	200900	1297270510	5990	5990	5990	5990	0
9	20240417	200800	1297270510	5990	5990	5990	5990	0
10	20240417	200700	1297270510	5990	5990	5990	5990	0
11	20240417	200600	1297270510	5990	5990	5990	5990	0
12	20240417	200500	1297270510	5990	5990	5990	5990	0
13	20240417	200400	1297270510	5990	5990	5990	5990	0
14	20240417	200300	1297270510	5990	5990	5990	5990	0
15	20240417	200200	1297270510	5990	5990	5990	5990	0
16	20240417	200100	1297270510	5990	5990	5990	5990	0
17	20240417	200000	1297270510	5990	5990	5990	5990	0
18	20240417	195900	1297270510	5990	5990	5990	5990	0
19	20240417	195800	1297270510	5990	5990	5990	5990	0
20	20240417	195700	1297270510	5990	5990	5990	5990	0
21	20240417	195600	1297270510	5990	5990	5990	5990	0
22	20240417	195500	1297270510	5990	5990	5990	5990	0
23	20240417	195400	1297270510	5990	5990	5990	5990	0
24	20240417	195300	1297270510	5990	5990	5990	5990	0
25	20240417	195200	1297270510	5990	5990	5990	5990	0
26	20240417	195100	1297270510	5990	5990	5990	5990	0
27	20240417	195000	1297270510	5990	5990	5990	5990	0
28	20240417	194900	1297270510	5990	5990	5990	5990	0
29	20240417	194800	1297270510	5990	5990	5990	5990	0
30	20240417	194700	1297270510	5990	5990	5990	5990	0
31	20240417	194600	1297270510	5990	5990	5990	5990	0
32	20240417	194500	1297270510	5990	5990	5990	5990	1107
33	20240417	194400	1297270510	5990	5990	5990	5990	0
34	20240417	194300	1297270510	5990	5990	5990	5990	0
35	20240417	194200	1297270510	5990	5990	5990	5990	0
36	20240417	194100	1297270510	5990	5990	5990	5990	0
37	20240417	194000	1297270510	5990	5990	5990	5990	0
38	20240417	193900	1297270510	5990	5990	5990	5990	0
39	20240417	193800	1297270510	5990	5990	5990	5990	0
40	20240417	193700	1297270510	5990	5990	5990	5990	0
41	20240417	193600	1297270510	5990	5990	5990	5990	0
42	20240417	193500	1297270510	5990	5990	5990	5990	0
43	20240417	193400	1297270510	5990	5990	5990	5990	0
44	20240417	193300	1297270510	5990	5990	5990	5990	0
45	20240417	193200	1297270510	5990	5990	5990	5990	0
46	20240417	193100	1297270510	5990	5990	5990	5990	0
47	20240417	193000	1297270510	5990	5990	5990	5990	0
48	20240417	192900	1297270510	5990	5990	5990	5990	0
49	20240417	192800	1297270510	5990	5990	5990	5990	0
50	20240417	192700	1297270510	5990	5990	5990	5990	0
51	20240417	192600	1297270510	5990	5990	5990	5990	0
52	20240417	192500	1297270510	5990	5990	5990	5990	0
53	20240417	192400	1297270510	5990	5990	5990	5990	0
54	20240417	192300	1297270510	5990	5990	5990	5990	0
55	20240417	192200	1297270510	5990	5990	5990	5990	0
56	20240417	192100	1297270510	5990	5990	5990	5990	0
57	20240417	192000	1297270510	5990	5990	5990	5990	0
58	20240417	191900	1297270510	5990	5990	5990	5990	0
59	20240417	191800	1297270510	5990	5990	5990	5990	0
60	20240417	191700	1297270510	5990	5990	5990	5990	0
61	20240417	191600	1297270510	5990	5990	5990	5990	0
62	20240417	191500	1297270510	5990	5990	5990	5990	1107
63	20240417	191400	1297270510	5990	5990	5990	5990	0
64	20240417	191300	1297270510	5990	5990	5990	5990	0
65	20240417	191200	1297270510	5990	5990	5990	5990	0
66	20240417	191100	1297270510	5990	5990	5990	5990	0
67	20240417	191000	1297270510	5990	5990	5990	5990	0
68	20240417	190900	1297270510	5990	5990	5990	5990	0
69	20240417	190800	1297270510	5990	5990	5990	5990	0
70	20240417	190700	1297270510	5990	5990	5990	5990	0
71	20240417	190600	1297270510	5990	5990	5990	5990	0
72	20240417	190500	1297270510	5990	5990	5990	5990	0
73	20240417	190400	1297270510	5990	5990	5990	5990	0
74	20240417	190300	1297270510	5990	5990	5990	5990	0
75	20240417	190200	1297270510	5990	5990	5990	5990	0
76	20240417	190100	1297270510	5990	5990	5990	5990	0
77	20240417	190000	1297270510	5990	5990	5990	5990	0
78	20240417	185900	1297270510	5990	5990	5990	5990	0
79	20240417	185800	1297270510	5990	5990	5990	5990	0
80	20240417	185700	1297270510	5990	5990	5990	5990	0
81	20240417	185600	1297270510	5990	5990	5990	5990	0
82	20240417	185500	1297270510	5990	5990	5990	5990	0
83	20240417	185400	1297270510	5990	5990	5990	5990	0
84	20240417	185300	1297270510	5990	5990	5990	5990	0
85	20240417	185200	1297270510	5990	5990	5990	5990	0
86	20240417	185100	1297270510	5990	5990	5990	5990	0
87	20240417	185000	1297270510	5990	5990	5990	5990	0
88	20240417	184900	1297270510	5990	5990	5990	5990	0
89	20240417	184800	1297270510	5990	5990	5990	5990	0
90	20240417	184700	1297270510	5990	5990	5990	5990	0
91	20240417	184600	1297270510	5990	5990	5990	5990	0
92	20240417	184500	1297270510	5990	5990	5990	5990	1107
93	20240417	184400	1297270510	5990	5990	5990	5990	0
94	20240417	184300	1297270510	5990	5990	5990	5990	0
95	20240417	184200	1297270510	5990	5990	5990	5990	0
96	20240417	184100	1297270510	5990	5990	5990	5990	0
97	20240417	184000	1297270510	5990	5990	5990	5990	0
98	20240417	183900	1297270510	5990	5990	5990	5990	0
99	20240417	183800	1297270510	5990	5990	5990	5990	0
100	20240417	183700	1297270510	5990	5990	5990	5990	0
101	20240417	183600	1297270510	5990	5990	5990	5990	0
102	20240417	183500	1297270510	5990	5990	5990	5990	0
103	20240417	183400	1297270510	5990	5990	5990	5990	0
104	20240417	183300	1297270510	5990	5990	5990	5990	0
105	20240417	183200	1297270510	5990	5990	5990	5990	0
106	20240417	183100	1297270510	5990	5990	5990	5990	0
107	20240417	183000	1297270510	5990	5990	5990	5990	0
108	20240417	182900	1297270510	5990	5990	5990	5990	0
109	20240417	182800	1297270510	5990	5990	5990	5990	0
110	20240417	182700	1297270510	5990	5990	5990	5990	0
111	20240417	182600	1297270510	5990	5990	5990	5990	0
112	20240417	182500	1297270510	5990	5990	5990	5990	0
113	20240417	182400	1297270510	5990	5990	5990	5990	0
114	20240417	182300	1297270510	5990	5990	5990	5990	0
115	20240417	182200	1297270510	5990	5990	5990	5990	0
116	20240417	182100	1297270510	5990	5990	5990	5990	0
117	20240417	182000	1297270510	5990	5990	5990	5990	0
118	20240417	181900	1297270510	5990	5990	5990	5990	0
119	20240417	181800	1297270510	5990	5990	5990	5990	0
120	20240417	181700	1297270510	5990	5990	5990	5990	0
121	20240417	181600	1297270510	5990	5990	5990	5990	0
122	20240417	181500	1297270510	5990	5990	5990	5990	1107
123	20240417	181400	1297270510	5990	5990	5990	5990	0
124	20240417	181300	1297270510	5990	5990	5990	5990	0
125	20240417	181200	1297270510	5990	5990	5990	5990	0
126	20240417	181100	1297270510	5990	5990	5990	5990	0
127	20240417	181000	1297270510	5990	5990	5990	5990	0
128	20240417	180900	1297270510	5990	5990	5990	5990	0
129	20240417	180800	1297270510	5990	5990	5990	5990	0
130	20240417	180700	1297270510	5990	5990	5990	5990	0
131	20240417	180600	1297270510	5990	5990	5990	5990	0
132	20240417	180500	1297270510	5990	5990	5990	5990	0
133	20240417	180400	1297270510	5990	5990	5990	5990	0
134	20240417	180300	1297270510	5990	5990	5990	5990	0
135	20240417	180200	1297270510	5990	5990	5990	5990	0
136	20240417	180100	1297270510	5990	5990	5990	5990	0
137	20240417	180000	1297270510	5990	5990	5990	5990	0
138	20240417	175900	1297270510	5990	5990	5990	5990	0
139	20240417	175800	1297270510	5990	5990	5990	5990	0
140	20240417	175700	1297270510	5990	5990	5990	5990	0
141	20240417	175600	1297270510	5990	5990	5990	5990	0
142	20240417	175500	1297270510	5990	5990	5990	5990	0
143	20240417	175400	1297270510	5990	5990	5990	5990	0
144	20240417	175300	1297270510	5990	5990	5990	5990	0
145	20240417	175200	1297270510	5990	5990	5990	5990	0
146	20240417	175100	1297270510	5990	5990	5990	5990	0
147	20240417	175000	1297270510	5990	5990	5990	5990	0
148	20240417	174900	1297270510	5990	5990	5990	5990	0
149	20240417	174800	1297270510	5990	5990	5990	5990	0
150	20240417	174700	1297270510	5990	5990	5990	5990	0
151	20240417	174600	1297270510	5990	5990	5990	5990	0
152	20240417	174500	1297270510	5990	5990	5990	5990	1107
153	20240417	174400	1297270510	5990	5990	5990	5990	0
154	20240417	174300	1297270510	5990	5990	5990	5990	0
155	20240417	174200	1297270510	5990	5990	5990	5990	0
156	20240417	174100	1297270510	5990	5990	5990	5990	0
157	20240417	174000	1297270510	5990	5990	5990	5990	0
158	20240417	173900	1297270510	5990	5990	5990	5990	0
159	20240417	173800	1297270510	5990	5990	5990	5990	0
160	20240417	173700	1297270510	5990	5990	5990	5990	0
161	20240417	173600	1297270510	5990	5990	5990	5990	0
162	20240417	173500	1297270510	5990	5990	5990	5990	0
163	20240417	173400	1297270510	5990	5990	5990	5990	0
164	20240417	173300	1297270510	5990	5990	5990	5990	0
165	20240417	173200	1297270510	5990	5990	5990	5990	0
166	20240417	173100	1297270510	5990	5990	5990	5990	0
167	20240417	173000	1297270510	5990	5990	5990	5990	0
168	20240417	172900	1297270510	5990	5990	5990	5990	0
169	20240417	172800	1297270510	5990	5990	5990	5990	0
170	20240417	172700	1297270510	5990	5990	5990	5990	0
171	20240417	172600	1297270510	5990	5990	5990	5990	0
172	20240417	172500	1297270510	5990	5990	5990	5990	0
173	20240417	172400	1297270510	5990	5990	5990	5990	0
174	20240417	172300	1297270510	5990	5990	5990	5990	0
175	20240417	172200	1297270510	5990	5990	5990	5990	0
176	20240417	172100	1297270510	5990	5990	5990	5990	0
177	20240417	172000	1297270510	5990	5990	5990	5990	0
178	20240417	171900	1297270510	5990	5990	5990	5990	0
179	20240417	171800	1297270510	5990	5990	5990	5990	0
180	20240417	171700	1297270510	5990	5990	5990	5990	0
181	20240417	171600	1297270510	5990	5990	5990	5990	0
182	20240417	171500	1297270510	5990	5990	5990	5990	1107
183	20240417	171400	1297270510	5990	5990	5990	5990	0
184	20240417	171300	1297270510	5990	5990	5990	5990	0
185	20240417	171200	1297270510	5990	5990	5990	5990	0
186	20240417	171100	1297270510	5990	5990	5990	5990	0
187	20240417	171000	1297270510	5990	5990	5990	5990	0
188	20240417	170900	1297270510	5990	5990	5990	5990	0
189	20240417	170800	1297270510	5990	5990	5990	5990	0
190	20240417	170700	1297270510	5990	5990	5990	5990	0
191	20240417	170600	1297270510	5990	5990	5990	5990	0
192	20240417	170500	1297270510	5990	5990	5990	5990	0
193	20240417	170400	1297270510	5990	5990	5990	5990	0
194	20240417	170300	1297270510	5990	5990	5990	5990	0
195	20240417	170200	1297270510	5990	5990	5990	5990	0
196	20240417	170100	1297270510	5990	5990	5990	5990	0
197	20240417	170000	1297270510	5990	5990	5990	5990	0
198	20240417	165900	1297270510	5990	5990	5990	5990	0
199	20240417	165800	1297270510	5990	5990	5990	5990	0
200	20240417	165700	1297270510	5990	5990	5990	5990	0
201	20240417	165600	1297270510	5990	5990	5990	5990	0
202	20240417	165500	1297270510	5990	5990	5990	5990	0
203	20240417	165400	1297270510	5990	5990	5990	5990	0
204	20240417	165300	1297270510	5990	5990	5990	5990	0
205	20240417	165200	1297270510	5990	5990	5990	5990	0
206	20240417	165100	1297270510	5990	5990	5990	5990	0
207	20240417	165000	1297270510	5990	5990	5990	5990	0
208	20240417	164900	1297270510	5990	5990	5990	5990	0
209	20240417	164800	1297270510	5990	5990	5990	5990	0
210	20240417	164700	1297270510	5990	5990	5990	5990	0
211	20240417	164600	1297270510	5990	5990	5990	5990	0
212	20240417	164500	1297270510	5990	5990	5990	5990	1107
213	20240417	164400	1297270510	5990	5990	5990	5990	0
214	20240417	164300	1297270510	5990	5990	5990	5990	0
215	20240417	164200	1297270510	5990	5990	5990	5990	0
216	20240417	164100	1297270510	5990	5990	5990	5990	0
217	20240417	164000	1297270510	5990	5990	5990	5990	0
218	20240417	163900	1297270510	5990	5990	5990	5990	0
219	20240417	163800	1297270510	5990	5990	5990	5990	0
220	20240417	163700	1297270510	5990	5990	5990	5990	0
221	20240417	163600	1297270510	5990	5990	5990	5990	0
222	20240417	163500	1297270510	5990	5990	5990	5990	0
223	20240417	163400	1297270510	5990	5990	5990	5990	0
224	20240417	163300	1297270510	5990	5990	5990	5990	0
225	20240417	163200	1297270510	5990	5990	5990	5990	0
226	20240417	163100	1297270510	5990	5990	5990	5990	0
227	20240417	163000	1297270510	5990	5990	5990	5990	0
228	20240417	162900	1297270510	5990	5990	5990	5990	0
229	20240417	162800	1297270510	5990	5990	5990	5990	0
230	20240417	162700	1297270510	5990	5990	5990	5990	0
231	20240417	162600	1297270510	5990	5990	5990	5990	0
232	20240417	162500	1297270510	5990	5990	5990	5990	0
233	20240417	162400	1297270510	5990	5990	5990	5990	0
234	20240417	162300	1297270510	5990	5990	5990	5990	0
235	20240417	162200	1297270510	5990	5990	5990	5990	0
236	20240417	162100	1297270510	5990	5990	5990	5990	0
237	20240417	162000	1297270510	5990	5990	5990	5990	0
238	20240417	161900	1297270510	5990	5990	5990	5990	0
239	20240417	161800	1297270510	5990	5990	5990	5990	0
240	20240417	161700	1297270510	5990	5990	5990	5990	0
241	20240417	161600	1297270510	5990	5990	5990	5990	0
242	20240417	161500	1297270510	5990	5990	5990	5990	1107
243	20240417	161400	1297270510	5990	5990	5990	5990	0
244	20240417	161300	1297270510	5990	5990	5990	5990	0
245	20240417	161200	1297270510	5990	5990	5990	5990	0
246	20240417	161100	1297270510	5990	5990	5990	5990	0
247	20240417	161000	1297270510	5990	5990	5990	5990	0
248	20240417	160900	1297270510	5990	5990	5990	5990	0
249	20240417	160800	1297270510	5990	5990	5990	5990	0
250	20240417	160700	1297270510	5990	5990	5990	5990	0
251	20240417	160600	1297270510	5990	5990	5990	5990	0
252	20240417	160500	1297270510	5990	5990	5990	5990	0
253	20240417	160400	1297270510	5990	5990	5990	5990	0
254	20240417	160300	1297270510	5990	5990	5990	5990	0
255	20240417	160200	1297270510	5990	5990	5990	5990	0
256	20240417	160100	1297270510	5990	5990	5990	5990	0
257	20240417	160000	1297270510	5990	5990	5990	5990	0
258	20240417	155900	1297270510	5990	5990	5990	5990	0
259	20240417	155800	1297270510	5990	5990	5990	5990	0
260	20240417	155700	1297270510	5990	5990	5990	5990	0
261	20240417	155600	1297270510	5990	5990	5990	5990	0
262	20240417	155500	1297270510	5990	5990	5990	5990	0
263	20240417	155400	1297270510	5990	5990	5990	5990	0
264	20240417	155300	1297270510	5990	5990	5990	5990	0
265	20240417	155200	1297270510	5990	5990	5990	5990	0
266	20240417	155100	1297270510	5990	5990	5990	5990	0
267	20240417	155000	1297270510	5990	5990	5990	5990	0
268	20240417	154900	1297270510	5990	5990	5990	5990	0
269	20240417	154800	1297270510	5990	5990	5990	5990	0
270	20240417	154700	1297270510	5990	5990	5990	5990	0
271	20240417	154600	1297270510	5990	5990	5990	5990	0
272	20240417	154500	1297270510	5990	5990	5990	5990	1107
273	20240417	154400	1297270510	5990	5990	5990	5990	0
274	20240417	154300	1297270510	5990	5990	5990	5990	0
275	20240417	154200	1297270510	5990	5990	5990	5990	0
276	20240417	154100	1297270510	5990	5990	5990	5990	0
277	20240417	154000	1297270510	5990	5990	5990	5990	0
278	20240417	153900	1297270510	5990	5990	5990	5990	0
279	20240417	153800	1297270510	5990	5990	5990	5990	0
280	20240417	153700	1297270510	5990	5990	5990	5990	0
281	20240417	153600	1297270510	5990	5990	5990	5990	0
282	20240417	153500	1297270510	5990	5990	5990	5990	0
283	20240417	153400	1297270510	5990	5990	5990	5990	0
284	20240417	153300	1297270510	5990	5990	5990	5990	0
285	20240417	153200	1297270510	5990	5990	5990	5990	0
286	20240417	153100	1297270510	5990	5990	5990	5990	0
287	20240417	153000	1297270510	5990	5990	5990	5990	1107
288	20240417	152900	1290639580	5990	5990	5990	5990	0
289	20240417	152800	1290639580	5990	5990	5990	5990	0
290	20240417	152700	1290639580	5990	5990	5990	5990	0
291	20240417	152600	1290639580	5990	5990	5990	5990	0
292	20240417	152500	1290639580	5990	5990	5990	5990	0
293	20240417	152400	1290639580	5990	5990	5990	5990	0
294	20240417	152300	1290639580	5990	5990	5990	5990	0
295	20240417	152200	1290639580	5990	5990	5990	5990	0
296	20240417	152100	1290639580	5990	5990	5990	5990	0
297	20240417	152000	1290639580	5990	5990	5990	5990	0
298	20240417	151900	1290639580	5990	6030	6030	5990	4000
299	20240417	151800	1266598000	6040	6060	6060	6040	2326
300	20240417	151700	1252524720	6090	6090	6090	6090	50
301	20240417	151600	1252220220	6090	6080	6090	6080	523
302	20240417	151500	1249039730	6080	6080	6080	6080	0
303	20240417	151400	1249039730	6080	6080	6080	6080	1
304	20240417	151300	1249033650	6060	6080	6080	6060	101
305	20240417	151200	1248419590	6080	6080	6080	6080	200
306	20240417	151100	1247203590	6050	6060	6090	6050	230
307	20240417	151000	1245805830	6060	6060	6060	6060	0
308	20240417	150900	1245805830	6060	6060	6060	6060	10
309	20240417	150800	1245745230	6080	6080	6080	6080	1
310	20240417	150700	1245739150	6050	6050	6050	6050	0
311	20240417	150600	1245739150	6050	6050	6050	6050	294
312	20240417	150500	1243960450	6050	6050	6050	6050	0
313	20240417	150400	1243960450	6050	6050	6050	6050	56
314	20240417	150300	1243621650	6050	6050	6050	6050	0
315	20240417	150200	1243621650	6050	6050	6050	6050	44
316	20240417	150100	1243355450	6050	6050	6050	6050	0
317	20240417	150000	1243355450	6050	6050	6050	6050	100
318	20240417	145900	1242750450	6050	6050	6050	6050	0
319	20240417	145800	1242750450	6050	6050	6050	6050	0
320	20240417	145700	1242750450	6050	6060	6060	6050	307
321	20240417	145600	1240892100	6050	6050	6050	6050	1649
322	20240417	145500	1230915650	6030	6030	6030	6030	0
323	20240417	145400	1230915650	6030	6030	6030	6030	0
324	20240417	145300	1230915650	6030	6030	6030	6030	20
325	20240417	145200	1230795050	6030	6030	6030	6030	0
326	20240417	145100	1230795050	6030	6030	6030	6030	0
327	20240417	145000	1230795050	6030	6030	6030	6030	0
328	20240417	144900	1230795050	6030	6030	6030	6030	441
329	20240417	144800	1228135820	6050	6050	6050	6050	0
330	20240417	144700	1228135820	6050	6050	6050	6050	0
331	20240417	144600	1228135820	6050	6050	6050	6050	1
332	20240417	144500	1228129770	6050	6050	6050	6050	51
333	20240417	144400	1227821220	6050	6050	6050	6050	2
334	20240417	144300	1227809120	6050	6040	6050	6040	38
335	20240417	144200	1227579490	6050	6050	6050	6050	0
336	20240417	144100	1227579490	6050	6050	6050	6050	25
337	20240417	144000	1227428240	6050	6050	6050	6050	0
338	20240417	143900	1227428240	6050	6050	6050	6050	1
339	20240417	143800	1227422190	6050	6050	6050	6050	100
340	20240417	143700	1226817190	6040	6040	6040	6040	331
341	20240417	143600	1224817950	6050	6050	6050	6050	50
342	20240417	143500	1224515450	6050	6070	6070	6040	3572
343	20240417	143400	1202900440	6080	6090	6090	6080	7
344	20240417	143300	1202857870	6090	6080	6090	6080	8
345	20240417	143200	1202809200	6090	6090	6090	6090	0
346	20240417	143100	1202809200	6090	6080	6090	6070	13
347	20240417	143000	1202730150	6090	6090	6090	6090	7
348	20240417	142900	1202687520	6080	6080	6080	6080	133
349	20240417	142800	1201878880	6100	6080	6110	6080	135
350	20240417	142700	1201057250	6080	6080	6080	6080	0
351	20240417	142600	1201057250	6080	6080	6080	6080	33
352	20240417	142500	1200856610	6080	6080	6080	6080	1857
353	20240417	142400	1189566050	6080	6070	6080	6060	218
354	20240417	142300	1188243680	6070	6110	6110	6070	639
355	20240417	142200	1184361470	6120	6100	6120	6100	598
356	20240417	142100	1180713610	6090	6090	6090	6050	11132
357	20240417	142000	1113209730	6090	6090	6090	6090	0
358	20240417	141900	1113209730	6090	6090	6090	6080	15
359	20240417	141800	1113118500	6090	6050	6090	6050	123
360	20240417	141700	1112372690	6090	6040	6090	6040	3605
361	20240417	141600	1090581320	6000	6040	6040	6000	5001
362	20240417	141500	1060575280	6000	6000	6000	6000	6424
363	20240417	141400	1022031280	6040	6040	6040	6040	1
364	20240417	141300	1022025240	6000	6020	6020	6000	11111
365	20240417	141200	955310020	6020	6020	6020	6020	0
366	20240417	141100	955310020	6020	6020	6020	6020	0
367	20240417	141000	955310020	6020	6020	6020	6020	53
368	20240417	140900	954990960	6020	6020	6020	6020	0
369	20240417	140800	954990960	6020	6020	6020	6020	47
370	20240417	140700	954708020	6020	6020	6020	6020	0
371	20240417	140600	954708020	6020	6020	6020	6020	0
372	20240417	140500	954708020	6020	6020	6020	6020	1
373	20240417	140400	954702000	6040	6040	6040	6040	1
374	20240417	140300	954695960	6040	6010	6040	6010	361
375	20240417	140200	952526320	6040	6040	6040	6040	0
376	20240417	140100	952526320	6040	6040	6040	6040	0
377	20240417	140000	952526320	6040	6040	6040	6040	0
378	20240417	135900	952526320	6040	6040	6040	6040	0
379	20240417	135800	952526320	6040	6040	6040	6040	0
380	20240417	135700	952526320	6040	6040	6040	6040	0
381	20240417	135600	952526320	6040	6020	6040	6020	50
382	20240417	135500	952225300	6030	6030	6030	6030	0
383	20240417	135400	952225300	6030	6010	6030	6010	275
384	20240417	135300	950569050	6010	6010	6010	6010	100
385	20240417	135200	949968050	6010	6020	6020	6010	4565
386	20240417	135100	922522500	6050	6050	6050	6050	0
387	20240417	135000	922522500	6050	6050	6050	6050	0
388	20240417	134900	922522500	6050	6050	6050	6050	0
389	20240417	134800	922522500	6050	6050	6050	6050	0
390	20240417	134700	922522500	6050	6050	6050	6050	500
391	20240417	134600	919497500	6020	6020	6020	6020	500
392	20240417	134500	916487500	6050	6050	6050	6050	0
393	20240417	134400	916487500	6050	6050	6050	6050	0
394	20240417	134300	916487500	6050	6050	6050	6050	0
395	20240417	134200	916487500	6050	6050	6050	6050	0
396	20240417	134100	916487500	6050	6050	6050	6050	0
397	20240417	134000	916487500	6050	6040	6050	6040	2703
398	20240417	133900	900147470	6040	6010	6040	6010	3524
399	20240417	133800	878924270	6010	6020	6020	6010	2000
400	20240417	133700	866900650	6050	6050	6050	6050	452
401	20240417	133600	864166050	6050	6050	6050	6050	33
402	20240417	133500	863966400	6100	6080	6100	6080	181
403	20240417	133400	862864600	6080	6050	6080	6050	700
404	20240417	133300	858608900	6050	6050	6050	6050	0
405	20240417	133200	858608900	6050	6030	6050	6030	2040
406	20240417	133100	846298910	6010	6010	6010	6010	368
407	20240417	133000	844087230	6050	6050	6050	6050	0
408	20240417	132900	844087230	6050	6050	6050	6050	0
409	20240417	132800	844087230	6050	6050	6050	6050	0
410	20240417	132700	844087230	6050	6050	6050	6050	0
411	20240417	132600	844087230	6050	5990	6050	5990	9269
412	20240417	132500	788473360	5990	5980	5990	5980	651
413	20240417	132400	784574870	5980	5980	5980	5980	0
414	20240417	132300	784574870	5980	5980	5980	5980	0
415	20240417	132200	784574870	5980	5980	5980	5980	0
416	20240417	132100	784574870	5980	5980	5980	5980	0
417	20240417	132000	784574870	5980	5980	5980	5980	50
418	20240417	131900	784275870	5990	5990	5990	5990	166
419	20240417	131800	783281530	5990	5990	5990	5990	0
420	20240417	131700	783281530	5990	5990	5990	5990	0
421	20240417	131600	783281530	5990	5990	5990	5990	32
422	20240417	131500	783089850	5990	5990	5990	5990	0
423	20240417	131400	783089850	5990	5990	5990	5990	50
424	20240417	131300	782790350	5990	5990	5990	5990	0
425	20240417	131200	782790350	5990	5990	5990	5990	209
426	20240417	131100	781538440	5990	5990	5990	5990	0
427	20240417	131000	781538440	5990	5990	5990	5990	5
428	20240417	130900	781508490	5990	5990	5990	5990	0
429	20240417	130800	781508490	5990	5990	5990	5990	0
430	20240417	130700	781508490	5990	5990	5990	5990	0
431	20240417	130600	781508490	5990	5990	5990	5990	0
432	20240417	130500	781508490	5990	5990	5990	5990	0
433	20240417	130400	781508490	5990	5990	5990	5990	10
434	20240417	130300	781448590	5990	5990	5990	5990	0
435	20240417	130200	781448590	5990	5980	5990	5980	4850
436	20240417	130100	752412140	5980	5980	5980	5980	1149
437	20240417	130000	745541120	5980	5980	5980	5980	110
438	20240417	125900	744883320	5980	5980	5980	5980	90
439	20240417	125800	744345120	5980	5980	5980	5980	0
440	20240417	125700	744345120	5980	5980	5980	5980	0
441	20240417	125600	744345120	5980	5980	5980	5980	1
442	20240417	125500	744339140	5980	5970	5980	5970	333
443	20240417	125400	742351120	5980	5980	5980	5980	1646
444	20240417	125300	732508040	5980	5980	5980	5980	0
445	20240417	125200	732508040	5980	5980	5980	5980	0
446	20240417	125100	732508040	5980	5980	5980	5980	0
447	20240417	125000	732508040	5980	5980	5980	5980	2
448	20240417	124900	732496080	5970	5970	5970	5970	0
449	20240417	124800	732496080	5970	5970	5970	5970	990
450	20240417	124700	726585780	5970	5970	5970	5970	0
451	20240417	124600	726585780	5970	5970	5970	5970	0
452	20240417	124500	726585780	5970	5970	5970	5970	0
453	20240417	124400	726585780	5970	5970	5970	5970	0
454	20240417	124300	726585780	5970	5970	5970	5970	0
455	20240417	124200	726585780	5970	5970	5970	5970	8
456	20240417	124100	726538020	5960	5960	5960	5960	1
457	20240417	124000	726532060	5960	5960	5960	5960	0
458	20240417	123900	726532060	5960	5960	5960	5960	0
459	20240417	123800	726532060	5960	5960	5960	5960	0
460	20240417	123700	726532060	5960	5960	5960	5960	0
461	20240417	123600	726532060	5960	5960	5960	5960	0
462	20240417	123500	726532060	5960	5960	5960	5960	0
463	20240417	123400	726532060	5960	5960	5960	5960	649
464	20240417	123300	722664020	5960	5960	5960	5960	0
465	20240417	123200	722664020	5960	5960	5960	5960	0
466	20240417	123100	722664020	5960	5960	5960	5960	0
467	20240417	123000	722664020	5960	5960	5960	5960	0
468	20240417	122900	722664020	5960	5960	5960	5960	1075
469	20240417	122800	716257020	5960	5960	5960	5960	0
470	20240417	122700	716257020	5960	5960	5960	5960	1
471	20240417	122600	716251060	5960	5950	5960	5950	107
472	20240417	122500	715613370	5960	5960	5960	5960	0
473	20240417	122400	715613370	5960	5930	5960	5930	5
474	20240417	122300	715583650	5960	5960	5960	5960	0
475	20240417	122200	715583650	5960	5960	5960	5960	0
476	20240417	122100	715583650	5960	5960	5960	5960	1
477	20240417	122000	715577690	5930	5930	5930	5930	0
478	20240417	121900	715577690	5930	5930	5930	5930	0
479	20240417	121800	715577690	5930	5930	5930	5930	0
480	20240417	121700	715577690	5930	5930	5930	5930	0
481	20240417	121600	715577690	5930	5930	5930	5930	0
482	20240417	121500	715577690	5930	5930	5930	5930	0
483	20240417	121400	715577690	5930	5930	5930	5930	0
484	20240417	121300	715577690	5930	5930	5930	5930	0
485	20240417	121200	715577690	5930	5930	5930	5930	0
486	20240417	121100	715577690	5930	5930	5930	5930	0
487	20240417	121000	715577690	5930	5930	5930	5930	0
488	20240417	120900	715577690	5930	5930	5930	5930	1
489	20240417	120800	715571760	5920	5920	5920	5920	0
490	20240417	120700	715571760	5920	5920	5920	5920	0
491	20240417	120600	715571760	5920	5920	5920	5920	0
492	20240417	120500	715571760	5920	5920	5920	5920	0
493	20240417	120400	715571760	5920	5920	5920	5920	28
494	20240417	120300	715406000	5960	5960	5960	5960	0
495	20240417	120200	715406000	5960	5960	5960	5960	0
496	20240417	120100	715406000	5960	5960	5960	5960	0
497	20240417	120000	715406000	5960	5960	5960	5960	1
498	20240417	115900	715400040	5920	5920	5920	5920	0
499	20240417	115800	715400040	5920	5920	5920	5920	0
500	20240417	115700	715400040	5920	5920	5920	5920	0
501	20240417	115600	715400040	5920	5920	5920	5920	0
502	20240417	115500	715400040	5920	5920	5920	5920	24
503	20240417	115400	715257960	5920	5920	5920	5920	775
504	20240417	115300	710669960	5970	5970	5970	5970	0
505	20240417	115200	710669960	5970	5970	5970	5970	0
506	20240417	115100	710669960	5970	5940	5970	5940	693
507	20240417	115000	706543140	5940	5940	5940	5940	21
508	20240417	114900	706418400	5940	5940	5940	5940	1
509	20240417	114800	706412460	5940	5920	5940	5920	589
510	20240417	114700	702925560	5960	5960	5960	5960	0
511	20240417	114600	702925560	5960	5960	5960	5960	0
512	20240417	114500	702925560	5960	5960	5960	5960	0
513	20240417	114400	702925560	5960	5960	5960	5960	0
514	20240417	114300	702925560	5960	5960	5960	5960	0
515	20240417	114200	702925560	5960	5960	5960	5960	2
516	20240417	114100	702913640	5920	5920	5920	5920	209
517	20240417	114000	701676360	5920	5920	5920	5920	0
518	20240417	113900	701676360	5920	5920	5920	5920	18
519	20240417	113800	701569800	5960	5960	5960	5960	0
520	20240417	113700	701569800	5960	5960	5960	5960	0
521	20240417	113600	701569800	5960	5960	5960	5960	0
522	20240417	113500	701569800	5960	5960	5960	5960	0
523	20240417	113400	701569800	5960	5960	5960	5960	10
524	20240417	113300	701510200	5960	5960	5960	5960	0
525	20240417	113200	701510200	5960	5960	5960	5960	0
526	20240417	113100	701510200	5960	5960	5960	5960	0
527	20240417	113000	701510200	5960	5960	5960	5960	0
528	20240417	112900	701510200	5960	5960	5960	5960	0
529	20240417	112800	701510200	5960	5960	5960	5960	0
530	20240417	112700	701510200	5960	5920	5960	5920	350
531	20240417	112600	699438160	5930	5920	5930	5910	397
532	20240417	112500	697089530	5930	5950	5950	5930	442
533	20240417	112400	694465670	5950	5950	5950	5950	389
534	20240417	112300	692151120	5980	5980	5980	5980	2
535	20240417	112200	692139160	5960	5960	5960	5960	50
536	20240417	112100	691841160	5960	5960	5960	5960	601
537	20240417	112000	688259200	5960	5960	5960	5960	317
538	20240417	111900	686369880	5970	5970	5970	5970	10
539	20240417	111800	686310180	5970	5970	5970	5970	0
540	20240417	111700	686310180	5970	5970	5970	5970	422
541	20240417	111600	683790840	5980	5980	5980	5980	0
542	20240417	111500	683790840	5980	5980	5980	5980	0
543	20240417	111400	683790840	5980	5980	5980	5980	0
544	20240417	111300	683790840	5980	5980	5980	5980	287
545	20240417	111200	682074580	6000	5990	6000	5980	3971
546	20240417	111100	658281750	6010	6010	6010	6010	369
547	20240417	111000	656064060	6010	6010	6010	6010	0
548	20240417	110900	656064060	6010	6010	6010	6010	0
549	20240417	110800	656064060	6010	6010	6010	6010	0
550	20240417	110700	656064060	6010	6010	6010	6010	0
551	20240417	110600	656064060	6010	6010	6010	6010	0
552	20240417	110500	656064060	6010	6010	6010	6010	0
553	20240417	110400	656064060	6010	6010	6010	6010	0
554	20240417	110300	656064060	6010	6010	6010	6010	4
555	20240417	110200	656040020	6010	6010	6010	6010	0
556	20240417	110100	656040020	6010	6010	6010	6010	0
557	20240417	110000	656040020	6010	6010	6010	6010	0
558	20240417	105900	656040020	6010	6010	6010	6010	0
559	20240417	105800	656040020	6010	5980	6010	5980	484
560	20240417	105700	653136630	5960	5960	5960	5960	270
561	20240417	105600	651527430	5990	5960	5990	5930	15413
562	20240417	105500	559272780	5970	5960	5970	5960	1000
563	20240417	105400	553302880	5950	5950	5950	5950	20
564	20240417	105300	553183880	5950	5950	5950	5950	1680
565	20240417	105200	543187880	5970	5970	5970	5970	2
566	20240417	105100	543175940	5970	5920	5970	5920	110
567	20240417	105000	542524690	5920	5920	5920	5920	20
568	20240417	104900	542406290	5920	5920	5920	5920	1
569	20240417	104800	542400370	5890	5890	5890	5890	0
570	20240417	104700	542400370	5890	5970	5970	5890	8064
571	20240417	104600	494608940	5980	5990	5990	5980	269
572	20240417	104500	492999560	5990	5990	5990	5990	0
573	20240417	104400	492999560	5990	5990	5990	5990	0
574	20240417	104300	492999560	5990	5990	5990	5990	49
575	20240417	104200	492706050	5980	5990	5990	5980	1200
576	20240417	104100	485528790	5990	5990	5990	5990	0
577	20240417	104000	485528790	5990	5990	5990	5990	0
578	20240417	103900	485528790	5990	5990	5990	5990	0
579	20240417	103800	485528790	5990	5990	5990	5990	50
580	20240417	103700	485229290	5990	5990	5990	5990	0
581	20240417	103600	485229290	5990	5990	5990	5990	50
582	20240417	103500	484929790	6000	6000	6000	6000	282
583	20240417	103400	483237790	6000	6000	6000	6000	0
584	20240417	103300	483237790	6000	6010	6010	6000	305
585	20240417	103200	481407740	6020	6020	6020	6020	0
586	20240417	103100	481407740	6020	6020	6020	6020	0
587	20240417	103000	481407740	6020	6020	6020	6020	0
588	20240417	102900	481407740	6020	6020	6020	6020	134
589	20240417	102800	480601060	6020	6020	6020	6020	0
590	20240417	102700	480601060	6020	6010	6020	6010	448
591	20240417	102600	477904370	6010	6010	6010	6010	0
592	20240417	102500	477904370	6010	6010	6010	6010	0
593	20240417	102400	477904370	6010	6010	6010	6010	192
594	20240417	102300	476750450	5970	5970	5970	5970	0
595	20240417	102200	476750450	5970	5980	5980	5970	130
596	20240417	102100	475973750	5970	5970	5970	5970	0
597	20240417	102000	475973750	5970	5970	5970	5970	0
598	20240417	101900	475973750	5970	5970	5970	5970	21
599	20240417	101800	475848380	6010	6010	6010	6010	5
600	20240417	101700	475818330	6010	6010	6010	6010	1
601	20240417	101600	475812320	5990	5980	5990	5980	1090
602	20240417	101500	469289200	5960	5960	5960	5960	99
603	20240417	101400	468699160	5970	5970	5970	5970	10
604	20240417	101300	468639460	5990	6000	6000	5960	1433
605	20240417	101200	460090120	5970	5970	5970	5970	0
606	20240417	101100	460090120	5970	6010	6010	5970	11
607	20240417	101000	460024410	5980	5980	5980	5980	0
608	20240417	100900	460024410	5980	5980	5980	5980	694
609	20240417	100800	455874290	6020	6020	6020	6020	0
610	20240417	100700	455874290	6020	6020	6020	6020	0
611	20240417	100600	455874290	6020	6010	6020	6000	2984
612	20240417	100500	437957780	6020	6030	6030	6020	3224
613	20240417	100400	418548250	6040	6040	6040	6030	2416
614	20240417	100300	403966210	6060	6060	6060	6060	1
615	20240417	100200	403960150	6080	6080	6080	6080	32
616	20240417	100100	403765590	6080	6060	6080	6060	3385
617	20240417	100000	383201150	6060	6060	6060	6060	0
618	20240417	095900	383201150	6060	6060	6060	6060	2
619	20240417	095800	383189030	6060	6050	6060	6040	301
620	20240417	095700	381370940	6060	6060	6060	6060	100
621	20240417	095600	380764940	6060	6060	6060	6060	0
622	20240417	095500	380764940	6060	6060	6060	6060	0
623	20240417	095400	380764940	6060	6050	6060	6050	300
624	20240417	095300	378949930	6050	6050	6050	6050	6
625	20240417	095200	378913630	6050	6050	6050	6050	10
626	20240417	095100	378853130	6050	6020	6050	6020	1671
627	20240417	095000	368793590	6050	6050	6050	6050	0
628	20240417	094900	368793590	6050	6050	6050	6050	0
629	20240417	094800	368793590	6050	6050	6050	6050	86
630	20240417	094700	368273290	6050	6050	6050	6050	0
631	20240417	094600	368273290	6050	6050	6050	6050	0
632	20240417	094500	368273290	6050	6040	6050	6040	250
633	20240417	094400	366761790	6050	6050	6050	6050	0
634	20240417	094300	366761790	6050	6030	6050	6020	1667
635	20240417	094200	356717270	6010	6010	6010	6010	265
636	20240417	094100	355124620	6020	6020	6020	6020	0
637	20240417	094000	355124620	6020	6010	6020	6010	215
638	20240417	093900	353830350	6020	6020	6020	6020	887
639	20240417	093800	348490610	6030	6020	6030	6020	614
640	20240417	093700	344794310	6020	6020	6020	6020	334
641	20240417	093600	342783630	6020	6010	6020	6010	79
642	20240417	093500	342308820	6000	6000	6000	6000	370
643	20240417	093400	340088820	5970	6000	6000	5970	5
644	20240417	093300	340058850	6000	5990	6000	5990	575
645	20240417	093200	336610740	5990	5990	5990	5990	1
646	20240417	093100	336604750	5990	5990	5990	5990	0
647	20240417	093000	336604750	5990	5950	5990	5950	231
648	20240417	092900	335230260	5960	5960	5960	5950	245
649	20240417	092800	333771060	5990	5990	5990	5990	5
650	20240417	092700	333741110	5990	5990	5990	5990	22
651	20240417	092600	333609330	5990	5960	5990	5950	511
652	20240417	092500	330565040	5980	5970	5990	5970	123
653	20240417	092400	329830430	5970	6050	6050	5970	2577
654	20240417	092300	314379310	6050	6050	6050	6020	600
655	20240417	092200	310766980	6070	6050	6070	6050	112
656	20240417	092100	310089360	6050	6040	6050	6040	130
657	20240417	092000	309303250	6050	6040	6050	6020	344
658	20240417	091900	307222610	6050	6050	6050	6050	2
659	20240417	091800	307210510	6070	6020	6080	6010	2721
660	20240417	091700	290795500	6020	6070	6080	6020	1119
661	20240417	091600	284057660	6050	6020	6050	6020	351
662	20240417	091500	281936990	6010	6050	6050	6000	3444
663	20240417	091400	261210230	6050	6060	6100	6020	7029
664	20240417	091300	218621290	6070	6140	6140	6040	16886
665	20240417	091200	115929010	6140	6140	6150	6130	554
666	20240417	091100	112527570	6140	6110	6150	6080	3099
667	20240417	091000	93525580	6110	6090	6110	6090	664
668	20240417	090900	89470150	6100	6080	6100	6080	1040
669	20240417	090800	83128150	6100	6040	6100	6040	1512
670	20240417	090700	73950180	6060	6060	6060	6040	122
671	20240417	090600	73212070	6070	6040	6070	6040	391
672	20240417	090500	70848250	6050	6040	6050	6040	716
673	20240417	090400	66516540	6040	6070	6070	6040	1618
674	20240417	090300	56728660	6070	6070	6070	6020	1621
675	20240417	090200	46914270	6070	6020	6070	6020	231
676	20240417	090100	45523150	6020	6000	6020	6000	1725
677	20240417	090000	35168490	5990	6010	6020	5990	5852