KissMeData/092440/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	194700	41888840	2980	2980	2980	2980	323
3	20240417	194600	41888840	2980	2980	2980	2980	0
4	20240417	194500	41888840	2980	2980	2980	2980	0
5	20240417	194400	41888840	2980	2980	2980	2980	0
6	20240417	194300	41888840	2980	2980	2980	2980	0
7	20240417	194200	41888840	2980	2980	2980	2980	0
8	20240417	194100	41888840	2980	2980	2980	2980	0
9	20240417	194000	41888840	2980	2980	2980	2980	0
10	20240417	193900	41888840	2980	2980	2980	2980	0
11	20240417	193800	41888840	2980	2980	2980	2980	0
12	20240417	193700	41888840	2980	2980	2980	2980	0
13	20240417	193600	41888840	2980	2980	2980	2980	0
14	20240417	193500	41888840	2980	2980	2980	2980	0
15	20240417	193400	41888840	2980	2980	2980	2980	0
16	20240417	193300	41888840	2980	2980	2980	2980	0
17	20240417	193200	41888840	2980	2980	2980	2980	0
18	20240417	193100	41888840	2980	2980	2980	2980	0
19	20240417	193000	41888840	2980	2980	2980	2980	0
20	20240417	192900	41888840	2980	2980	2980	2980	0
21	20240417	192800	41888840	2980	2980	2980	2980	0
22	20240417	192700	41888840	2980	2980	2980	2980	0
23	20240417	192600	41888840	2980	2980	2980	2980	0
24	20240417	192500	41888840	2980	2980	2980	2980	0
25	20240417	192400	41888840	2980	2980	2980	2980	0
26	20240417	192300	41888840	2980	2980	2980	2980	0
27	20240417	192200	41888840	2980	2980	2980	2980	0
28	20240417	192100	41888840	2980	2980	2980	2980	0
29	20240417	192000	41888840	2980	2980	2980	2980	0
30	20240417	191900	41888840	2980	2980	2980	2980	0
31	20240417	191800	41888840	2980	2980	2980	2980	0
32	20240417	191700	41888840	2980	2980	2980	2980	323
33	20240417	191600	41888840	2980	2980	2980	2980	0
34	20240417	191500	41888840	2980	2980	2980	2980	0
35	20240417	191400	41888840	2980	2980	2980	2980	0
36	20240417	191300	41888840	2980	2980	2980	2980	0
37	20240417	191200	41888840	2980	2980	2980	2980	0
38	20240417	191100	41888840	2980	2980	2980	2980	0
39	20240417	191000	41888840	2980	2980	2980	2980	0
40	20240417	190900	41888840	2980	2980	2980	2980	0
41	20240417	190800	41888840	2980	2980	2980	2980	0
42	20240417	190700	41888840	2980	2980	2980	2980	0
43	20240417	190600	41888840	2980	2980	2980	2980	0
44	20240417	190500	41888840	2980	2980	2980	2980	0
45	20240417	190400	41888840	2980	2980	2980	2980	0
46	20240417	190300	41888840	2980	2980	2980	2980	0
47	20240417	190200	41888840	2980	2980	2980	2980	0
48	20240417	190100	41888840	2980	2980	2980	2980	0
49	20240417	190000	41888840	2980	2980	2980	2980	0
50	20240417	185900	41888840	2980	2980	2980	2980	0
51	20240417	185800	41888840	2980	2980	2980	2980	0
52	20240417	185700	41888840	2980	2980	2980	2980	0
53	20240417	185600	41888840	2980	2980	2980	2980	0
54	20240417	185500	41888840	2980	2980	2980	2980	0
55	20240417	185400	41888840	2980	2980	2980	2980	0
56	20240417	185300	41888840	2980	2980	2980	2980	0
57	20240417	185200	41888840	2980	2980	2980	2980	0
58	20240417	185100	41888840	2980	2980	2980	2980	0
59	20240417	185000	41888840	2980	2980	2980	2980	0
60	20240417	184900	41888840	2980	2980	2980	2980	0
61	20240417	184800	41888840	2980	2980	2980	2980	0
62	20240417	184700	41888840	2980	2980	2980	2980	323
63	20240417	184600	41888840	2980	2980	2980	2980	0
64	20240417	184500	41888840	2980	2980	2980	2980	0
65	20240417	184400	41888840	2980	2980	2980	2980	0
66	20240417	184300	41888840	2980	2980	2980	2980	0
67	20240417	184200	41888840	2980	2980	2980	2980	0
68	20240417	184100	41888840	2980	2980	2980	2980	0
69	20240417	184000	41888840	2980	2980	2980	2980	0
70	20240417	183900	41888840	2980	2980	2980	2980	0
71	20240417	183800	41888840	2980	2980	2980	2980	0
72	20240417	183700	41888840	2980	2980	2980	2980	0
73	20240417	183600	41888840	2980	2980	2980	2980	0
74	20240417	183500	41888840	2980	2980	2980	2980	0
75	20240417	183400	41888840	2980	2980	2980	2980	0
76	20240417	183300	41888840	2980	2980	2980	2980	0
77	20240417	183200	41888840	2980	2980	2980	2980	0
78	20240417	183100	41888840	2980	2980	2980	2980	0
79	20240417	183000	41888840	2980	2980	2980	2980	0
80	20240417	182900	41888840	2980	2980	2980	2980	0
81	20240417	182800	41888840	2980	2980	2980	2980	0
82	20240417	182700	41888840	2980	2980	2980	2980	0
83	20240417	182600	41888840	2980	2980	2980	2980	0
84	20240417	182500	41888840	2980	2980	2980	2980	0
85	20240417	182400	41888840	2980	2980	2980	2980	0
86	20240417	182300	41888840	2980	2980	2980	2980	0
87	20240417	182200	41888840	2980	2980	2980	2980	0
88	20240417	182100	41888840	2980	2980	2980	2980	0
89	20240417	182000	41888840	2980	2980	2980	2980	0
90	20240417	181900	41888840	2980	2980	2980	2980	0
91	20240417	181800	41888840	2980	2980	2980	2980	0
92	20240417	181700	41888840	2980	2980	2980	2980	323
93	20240417	181600	41888840	2980	2980	2980	2980	0
94	20240417	181500	41888840	2980	2980	2980	2980	0
95	20240417	181400	41888840	2980	2980	2980	2980	0
96	20240417	181300	41888840	2980	2980	2980	2980	0
97	20240417	181200	41888840	2980	2980	2980	2980	0
98	20240417	181100	41888840	2980	2980	2980	2980	0
99	20240417	181000	41888840	2980	2980	2980	2980	0
100	20240417	180900	41888840	2980	2980	2980	2980	0
101	20240417	180800	41888840	2980	2980	2980	2980	0
102	20240417	180700	41888840	2980	2980	2980	2980	0
103	20240417	180600	41888840	2980	2980	2980	2980	0
104	20240417	180500	41888840	2980	2980	2980	2980	0
105	20240417	180400	41888840	2980	2980	2980	2980	0
106	20240417	180300	41888840	2980	2980	2980	2980	0
107	20240417	180200	41888840	2980	2980	2980	2980	0
108	20240417	180100	41888840	2980	2980	2980	2980	0
109	20240417	180000	41888840	2980	2980	2980	2980	0
110	20240417	175900	41888840	2980	2980	2980	2980	0
111	20240417	175800	41888840	2980	2980	2980	2980	0
112	20240417	175700	41888840	2980	2980	2980	2980	0
113	20240417	175600	41888840	2980	2980	2980	2980	0
114	20240417	175500	41888840	2980	2980	2980	2980	0
115	20240417	175400	41888840	2980	2980	2980	2980	0
116	20240417	175300	41888840	2980	2980	2980	2980	0
117	20240417	175200	41888840	2980	2980	2980	2980	0
118	20240417	175100	41888840	2980	2980	2980	2980	0
119	20240417	175000	41888840	2980	2980	2980	2980	0
120	20240417	174900	41888840	2980	2980	2980	2980	0
121	20240417	174800	41888840	2980	2980	2980	2980	0
122	20240417	174700	41888840	2980	2980	2980	2980	323
123	20240417	174600	41888840	2980	2980	2980	2980	0
124	20240417	174500	41888840	2980	2980	2980	2980	0
125	20240417	174400	41888840	2980	2980	2980	2980	0
126	20240417	174300	41888840	2980	2980	2980	2980	0
127	20240417	174200	41888840	2980	2980	2980	2980	0
128	20240417	174100	41888840	2980	2980	2980	2980	0
129	20240417	174000	41888840	2980	2980	2980	2980	0
130	20240417	173900	41888840	2980	2980	2980	2980	0
131	20240417	173800	41888840	2980	2980	2980	2980	0
132	20240417	173700	41888840	2980	2980	2980	2980	0
133	20240417	173600	41888840	2980	2980	2980	2980	0
134	20240417	173500	41888840	2980	2980	2980	2980	0
135	20240417	173400	41888840	2980	2980	2980	2980	0
136	20240417	173300	41888840	2980	2980	2980	2980	0
137	20240417	173200	41888840	2980	2980	2980	2980	0
138	20240417	173100	41888840	2980	2980	2980	2980	0
139	20240417	173000	41888840	2980	2980	2980	2980	0
140	20240417	172900	41888840	2980	2980	2980	2980	0
141	20240417	172800	41888840	2980	2980	2980	2980	0
142	20240417	172700	41888840	2980	2980	2980	2980	0
143	20240417	172600	41888840	2980	2980	2980	2980	0
144	20240417	172500	41888840	2980	2980	2980	2980	0
145	20240417	172400	41888840	2980	2980	2980	2980	0
146	20240417	172300	41888840	2980	2980	2980	2980	0
147	20240417	172200	41888840	2980	2980	2980	2980	0
148	20240417	172100	41888840	2980	2980	2980	2980	0
149	20240417	172000	41888840	2980	2980	2980	2980	0
150	20240417	171900	41888840	2980	2980	2980	2980	0
151	20240417	171800	41888840	2980	2980	2980	2980	0
152	20240417	171700	41888840	2980	2980	2980	2980	323
153	20240417	171600	41888840	2980	2980	2980	2980	0
154	20240417	171500	41888840	2980	2980	2980	2980	0
155	20240417	171400	41888840	2980	2980	2980	2980	0
156	20240417	171300	41888840	2980	2980	2980	2980	0
157	20240417	171200	41888840	2980	2980	2980	2980	0
158	20240417	171100	41888840	2980	2980	2980	2980	0
159	20240417	171000	41888840	2980	2980	2980	2980	0
160	20240417	170900	41888840	2980	2980	2980	2980	0
161	20240417	170800	41888840	2980	2980	2980	2980	0
162	20240417	170700	41888840	2980	2980	2980	2980	0
163	20240417	170600	41888840	2980	2980	2980	2980	0
164	20240417	170500	41888840	2980	2980	2980	2980	0
165	20240417	170400	41888840	2980	2980	2980	2980	0
166	20240417	170300	41888840	2980	2980	2980	2980	0
167	20240417	170200	41888840	2980	2980	2980	2980	0
168	20240417	170100	41888840	2980	2980	2980	2980	0
169	20240417	170000	41888840	2980	2980	2980	2980	0
170	20240417	165900	41888840	2980	2980	2980	2980	0
171	20240417	165800	41888840	2980	2980	2980	2980	0
172	20240417	165700	41888840	2980	2980	2980	2980	0
173	20240417	165600	41888840	2980	2980	2980	2980	0
174	20240417	165500	41888840	2980	2980	2980	2980	0
175	20240417	165400	41888840	2980	2980	2980	2980	0
176	20240417	165300	41888840	2980	2980	2980	2980	0
177	20240417	165200	41888840	2980	2980	2980	2980	0
178	20240417	165100	41888840	2980	2980	2980	2980	0
179	20240417	165000	41888840	2980	2980	2980	2980	0
180	20240417	164900	41888840	2980	2980	2980	2980	0
181	20240417	164800	41888840	2980	2980	2980	2980	0
182	20240417	164700	41888840	2980	2980	2980	2980	323
183	20240417	164600	41888840	2980	2980	2980	2980	0
184	20240417	164500	41888840	2980	2980	2980	2980	0
185	20240417	164400	41888840	2980	2980	2980	2980	0
186	20240417	164300	41888840	2980	2980	2980	2980	0
187	20240417	164200	41888840	2980	2980	2980	2980	0
188	20240417	164100	41888840	2980	2980	2980	2980	0
189	20240417	164000	41888840	2980	2980	2980	2980	0
190	20240417	163900	41888840	2980	2980	2980	2980	0
191	20240417	163800	41888840	2980	2980	2980	2980	0
192	20240417	163700	41888840	2980	2980	2980	2980	0
193	20240417	163600	41888840	2980	2980	2980	2980	0
194	20240417	163500	41888840	2980	2980	2980	2980	0
195	20240417	163400	41888840	2980	2980	2980	2980	0
196	20240417	163300	41888840	2980	2980	2980	2980	0
197	20240417	163200	41888840	2980	2980	2980	2980	0
198	20240417	163100	41888840	2980	2980	2980	2980	0
199	20240417	163000	41888840	2980	2980	2980	2980	0
200	20240417	162900	41888840	2980	2980	2980	2980	0
201	20240417	162800	41888840	2980	2980	2980	2980	0
202	20240417	162700	41888840	2980	2980	2980	2980	0
203	20240417	162600	41888840	2980	2980	2980	2980	0
204	20240417	162500	41888840	2980	2980	2980	2980	0
205	20240417	162400	41888840	2980	2980	2980	2980	0
206	20240417	162300	41888840	2980	2980	2980	2980	0
207	20240417	162200	41888840	2980	2980	2980	2980	0
208	20240417	162100	41888840	2980	2980	2980	2980	0
209	20240417	162000	41888840	2980	2980	2980	2980	0
210	20240417	161900	41888840	2980	2980	2980	2980	0
211	20240417	161800	41888840	2980	2980	2980	2980	0
212	20240417	161700	41888840	2980	2980	2980	2980	323
213	20240417	161600	41888840	2980	2980	2980	2980	0
214	20240417	161500	41888840	2980	2980	2980	2980	0
215	20240417	161400	41888840	2980	2980	2980	2980	0
216	20240417	161300	41888840	2980	2980	2980	2980	0
217	20240417	161200	41888840	2980	2980	2980	2980	0
218	20240417	161100	41888840	2980	2980	2980	2980	0
219	20240417	161000	41888840	2980	2980	2980	2980	0
220	20240417	160900	41888840	2980	2980	2980	2980	0
221	20240417	160800	41888840	2980	2980	2980	2980	0
222	20240417	160700	41888840	2980	2980	2980	2980	0
223	20240417	160600	41888840	2980	2980	2980	2980	0
224	20240417	160500	41888840	2980	2980	2980	2980	0
225	20240417	160400	41888840	2980	2980	2980	2980	0
226	20240417	160300	41888840	2980	2980	2980	2980	0
227	20240417	160200	41888840	2980	2980	2980	2980	0
228	20240417	160100	41888840	2980	2980	2980	2980	0
229	20240417	160000	41888840	2980	2980	2980	2980	0
230	20240417	155900	41888840	2980	2980	2980	2980	0
231	20240417	155800	41888840	2980	2980	2980	2980	0
232	20240417	155700	41888840	2980	2980	2980	2980	0
233	20240417	155600	41888840	2980	2980	2980	2980	0
234	20240417	155500	41888840	2980	2980	2980	2980	0
235	20240417	155400	41888840	2980	2980	2980	2980	0
236	20240417	155300	41888840	2980	2980	2980	2980	0
237	20240417	155200	41888840	2980	2980	2980	2980	0
238	20240417	155100	41888840	2980	2980	2980	2980	0
239	20240417	155000	41888840	2980	2980	2980	2980	0
240	20240417	154900	41888840	2980	2980	2980	2980	0
241	20240417	154800	41888840	2980	2980	2980	2980	0
242	20240417	154700	41888840	2980	2980	2980	2980	323
243	20240417	154600	41888840	2980	2980	2980	2980	0
244	20240417	154500	41888840	2980	2980	2980	2980	0
245	20240417	154400	41888840	2980	2980	2980	2980	0
246	20240417	154300	41888840	2980	2980	2980	2980	0
247	20240417	154200	41888840	2980	2980	2980	2980	0
248	20240417	154100	41888840	2980	2980	2980	2980	0
249	20240417	154000	41888840	2980	2980	2980	2980	0
250	20240417	153900	41888840	2980	2980	2980	2980	0
251	20240417	153800	41888840	2980	2980	2980	2980	0
252	20240417	153700	41888840	2980	2980	2980	2980	0
253	20240417	153600	41888840	2980	2980	2980	2980	0
254	20240417	153500	41888840	2980	2980	2980	2980	0
255	20240417	153400	41888840	2980	2980	2980	2980	0
256	20240417	153300	41888840	2980	2980	2980	2980	0
257	20240417	153200	41888840	2980	2980	2980	2980	0
258	20240417	153100	41888840	2980	2980	2980	2980	0
259	20240417	153000	41888840	2980	2980	2980	2980	323
260	20240417	152900	40926300	2980	2980	2980	2980	0
261	20240417	152800	40926300	2980	2980	2980	2980	0
262	20240417	152700	40926300	2980	2980	2980	2980	0
263	20240417	152600	40926300	2980	2980	2980	2980	0
264	20240417	152500	40926300	2980	2980	2980	2980	0
265	20240417	152400	40926300	2980	2980	2980	2980	0
266	20240417	152300	40926300	2980	2980	2980	2980	0
267	20240417	152200	40926300	2980	2980	2980	2980	0
268	20240417	152100	40926300	2980	2980	2980	2980	0
269	20240417	152000	40926300	2980	2980	2980	2980	0
270	20240417	151900	40926300	2980	2980	2980	2980	0
271	20240417	151800	40926300	2980	2980	2980	2980	0
272	20240417	151700	40926300	2980	2980	2980	2980	20
273	20240417	151600	40866700	2980	2980	2980	2980	0
274	20240417	151500	40866700	2980	2980	2980	2980	0
275	20240417	151400	40866700	2980	2980	2980	2980	0
276	20240417	151300	40866700	2980	2980	2980	2980	0
277	20240417	151200	40866700	2980	2980	2980	2980	0
278	20240417	151100	40866700	2980	2980	2980	2980	0
279	20240417	151000	40866700	2980	2980	2980	2980	0
280	20240417	150900	40866700	2980	2980	2980	2980	0
281	20240417	150800	40866700	2980	2980	2980	2980	0
282	20240417	150700	40866700	2980	2980	2980	2980	0
283	20240417	150600	40866700	2980	2980	2980	2980	0
284	20240417	150500	40866700	2980	2980	2980	2980	0
285	20240417	150400	40866700	2980	2980	2980	2980	1
286	20240417	150300	40863720	2960	2960	2960	2960	0
287	20240417	150200	40863720	2960	2960	2960	2960	0
288	20240417	150100	40863720	2960	2960	2960	2960	0
289	20240417	150000	40863720	2960	2960	2960	2960	0
290	20240417	145900	40863720	2960	2960	2960	2960	0
291	20240417	145800	40863720	2960	2960	2960	2960	0
292	20240417	145700	40863720	2960	2960	2960	2960	0
293	20240417	145600	40863720	2960	2960	2960	2960	0
294	20240417	145500	40863720	2960	2960	2960	2960	0
295	20240417	145400	40863720	2960	2960	2960	2960	0
296	20240417	145300	40863720	2960	2960	2960	2960	0
297	20240417	145200	40863720	2960	2960	2960	2960	0
298	20240417	145100	40863720	2960	2960	2960	2960	0
299	20240417	145000	40863720	2960	2960	2960	2960	0
300	20240417	144900	40863720	2960	2965	2965	2960	670
301	20240417	144800	38880515	2980	2980	2980	2980	0
302	20240417	144700	38880515	2980	2980	2980	2980	0
303	20240417	144600	38880515	2980	2980	2980	2980	0
304	20240417	144500	38880515	2980	2980	2980	2980	0
305	20240417	144400	38880515	2980	2980	2980	2980	0
306	20240417	144300	38880515	2980	2980	2980	2980	0
307	20240417	144200	38880515	2980	2980	2980	2980	0
308	20240417	144100	38880515	2980	2980	2980	2980	0
309	20240417	144000	38880515	2980	2980	2980	2980	0
310	20240417	143900	38880515	2980	2980	2980	2980	0
311	20240417	143800	38880515	2980	2980	2980	2980	0
312	20240417	143700	38880515	2980	2980	2980	2980	0
313	20240417	143600	38880515	2980	2980	2980	2980	6
314	20240417	143500	38862635	2970	2970	2970	2970	1
315	20240417	143400	38859665	2975	2980	2980	2975	219
316	20240417	143300	38208135	2975	2975	2975	2975	0
317	20240417	143200	38208135	2975	2975	2975	2975	0
318	20240417	143100	38208135	2975	2975	2975	2975	0
319	20240417	143000	38208135	2975	2975	2975	2975	0
320	20240417	142900	38208135	2975	2975	2975	2975	0
321	20240417	142800	38208135	2975	2975	2975	2975	0
322	20240417	142700	38208135	2975	2975	2975	2975	0
323	20240417	142600	38208135	2975	2975	2975	2975	0
324	20240417	142500	38208135	2975	2975	2975	2975	0
325	20240417	142400	38208135	2975	2975	2975	2975	0
326	20240417	142300	38208135	2975	2975	2975	2975	0
327	20240417	142200	38208135	2975	2975	2975	2975	0
328	20240417	142100	38208135	2975	2975	2975	2975	0
329	20240417	142000	38208135	2975	2975	2975	2975	0
330	20240417	141900	38208135	2975	2975	2975	2975	0
331	20240417	141800	38208135	2975	2975	2975	2975	0
332	20240417	141700	38208135	2975	2975	2975	2975	0
333	20240417	141600	38208135	2975	2975	2975	2975	0
334	20240417	141500	38208135	2975	2975	2975	2975	0
335	20240417	141400	38208135	2975	2975	2975	2975	0
336	20240417	141300	38208135	2975	2975	2975	2975	0
337	20240417	141200	38208135	2975	2975	2975	2975	0
338	20240417	141100	38208135	2975	2975	2975	2975	0
339	20240417	141000	38208135	2975	2975	2975	2975	0
340	20240417	140900	38208135	2975	2975	2975	2975	0
341	20240417	140800	38208135	2975	2975	2975	2975	0
342	20240417	140700	38208135	2975	2975	2975	2975	0
343	20240417	140600	38208135	2975	2975	2975	2975	0
344	20240417	140500	38208135	2975	2975	2975	2975	471
345	20240417	140400	36806910	2975	2975	2975	2975	0
346	20240417	140300	36806910	2975	2975	2975	2975	0
347	20240417	140200	36806910	2975	2975	2975	2975	0
348	20240417	140100	36806910	2975	2975	2975	2975	0
349	20240417	140000	36806910	2975	2975	2975	2975	0
350	20240417	135900	36806910	2975	2975	2975	2975	0
351	20240417	135800	36806910	2975	2975	2975	2975	0
352	20240417	135700	36806910	2975	2975	2975	2975	0
353	20240417	135600	36806910	2975	2975	2975	2975	0
354	20240417	135500	36806910	2975	2975	2975	2975	0
355	20240417	135400	36806910	2975	2975	2975	2975	0
356	20240417	135300	36806910	2975	2975	2975	2975	0
357	20240417	135200	36806910	2975	2975	2975	2975	0
358	20240417	135100	36806910	2975	2975	2975	2975	0
359	20240417	135000	36806910	2975	2975	2975	2975	0
360	20240417	134900	36806910	2975	2975	2975	2975	0
361	20240417	134800	36806910	2975	2975	2975	2975	0
362	20240417	134700	36806910	2975	2975	2975	2975	0
363	20240417	134600	36806910	2975	2975	2975	2975	0
364	20240417	134500	36806910	2975	2975	2975	2975	0
365	20240417	134400	36806910	2975	2975	2975	2975	0
366	20240417	134300	36806910	2975	2975	2975	2975	0
367	20240417	134200	36806910	2975	2975	2975	2975	0
368	20240417	134100	36806910	2975	2975	2975	2975	0
369	20240417	134000	36806910	2975	2975	2975	2975	1
370	20240417	133900	36803935	2970	2970	2970	2970	0
371	20240417	133800	36803935	2970	2970	2970	2970	0
372	20240417	133700	36803935	2970	2970	2970	2970	0
373	20240417	133600	36803935	2970	2970	2970	2970	0
374	20240417	133500	36803935	2970	2970	2970	2960	297
375	20240417	133400	35924665	2975	2975	2975	2975	0
376	20240417	133300	35924665	2975	2975	2975	2975	0
377	20240417	133200	35924665	2975	2975	2975	2975	0
378	20240417	133100	35924665	2975	2975	2975	2975	0
379	20240417	133000	35924665	2975	2975	2975	2975	0
380	20240417	132900	35924665	2975	2975	2975	2975	0
381	20240417	132800	35924665	2975	2975	2975	2975	0
382	20240417	132700	35924665	2975	2980	2980	2975	305
383	20240417	132600	35017210	2985	2985	2985	2985	0
384	20240417	132500	35017210	2985	2985	2985	2985	0
385	20240417	132400	35017210	2985	2985	2985	2985	0
386	20240417	132300	35017210	2985	2985	2985	2985	0
387	20240417	132200	35017210	2985	2985	2985	2985	2
388	20240417	132100	35011240	2985	2985	2985	2985	0
389	20240417	132000	35011240	2985	2985	2985	2985	0
390	20240417	131900	35011240	2985	2985	2985	2985	2
391	20240417	131800	35005270	2985	2985	2985	2985	0
392	20240417	131700	35005270	2985	2985	2985	2985	0
393	20240417	131600	35005270	2985	2985	2985	2985	0
394	20240417	131500	35005270	2985	2985	2985	2985	0
395	20240417	131400	35005270	2985	2985	2985	2985	0
396	20240417	131300	35005270	2985	2985	2985	2985	0
397	20240417	131200	35005270	2985	2985	2985	2985	0
398	20240417	131100	35005270	2985	2985	2985	2985	0
399	20240417	131000	35005270	2985	2985	2985	2985	0
400	20240417	130900	35005270	2985	2985	2985	2985	0
401	20240417	130800	35005270	2985	2985	2985	2985	0
402	20240417	130700	35005270	2985	2985	2985	2985	0
403	20240417	130600	35005270	2985	2985	2985	2985	0
404	20240417	130500	35005270	2985	2985	2985	2985	0
405	20240417	130400	35005270	2985	2985	2985	2985	0
406	20240417	130300	35005270	2985	2985	2985	2985	0
407	20240417	130200	35005270	2985	2985	2985	2985	0
408	20240417	130100	35005270	2985	2985	2985	2985	0
409	20240417	130000	35005270	2985	2985	2985	2985	0
410	20240417	125900	35005270	2985	2985	2985	2985	0
411	20240417	125800	35005270	2985	2985	2985	2985	0
412	20240417	125700	35005270	2985	2985	2985	2985	0
413	20240417	125600	35005270	2985	2985	2985	2985	0
414	20240417	125500	35005270	2985	2985	2985	2985	0
415	20240417	125400	35005270	2985	2985	2985	2985	0
416	20240417	125300	35005270	2985	2985	2985	2985	0
417	20240417	125200	35005270	2985	2985	2985	2985	0
418	20240417	125100	35005270	2985	2985	2985	2985	0
419	20240417	125000	35005270	2985	2985	2985	2985	0
420	20240417	124900	35005270	2985	2985	2985	2985	0
421	20240417	124800	35005270	2985	2985	2985	2985	0
422	20240417	124700	35005270	2985	2985	2985	2985	0
423	20240417	124600	35005270	2985	2985	2985	2985	0
424	20240417	124500	35005270	2985	2985	2985	2985	0
425	20240417	124400	35005270	2985	2985	2985	2985	0
426	20240417	124300	35005270	2985	2985	2985	2985	0
427	20240417	124200	35005270	2985	2985	2985	2985	0
428	20240417	124100	35005270	2985	2985	2985	2985	0
429	20240417	124000	35005270	2985	2985	2985	2985	0
430	20240417	123900	35005270	2985	2985	2985	2985	537
431	20240417	123800	33402325	2985	2990	2990	2985	1200
432	20240417	123700	29820160	2990	2990	2990	2990	0
433	20240417	123600	29820160	2990	2990	2990	2990	0
434	20240417	123500	29820160	2990	2990	2990	2990	0
435	20240417	123400	29820160	2990	2990	2990	2990	0
436	20240417	123300	29820160	2990	2990	2990	2990	0
437	20240417	123200	29820160	2990	2990	2990	2990	0
438	20240417	123100	29820160	2990	2990	2990	2990	0
439	20240417	123000	29820160	2990	2990	2990	2990	0
440	20240417	122900	29820160	2990	2990	2990	2990	0
441	20240417	122800	29820160	2990	2990	2990	2990	0
442	20240417	122700	29820160	2990	2990	2990	2990	0
443	20240417	122600	29820160	2990	2990	2990	2990	0
444	20240417	122500	29820160	2990	2990	2990	2990	0
445	20240417	122400	29820160	2990	2990	2990	2990	0
446	20240417	122300	29820160	2990	2990	2990	2990	0
447	20240417	122200	29820160	2990	2990	2990	2990	0
448	20240417	122100	29820160	2990	2990	2990	2990	0
449	20240417	122000	29820160	2990	2990	2990	2990	0
450	20240417	121900	29820160	2990	2990	2990	2990	0
451	20240417	121800	29820160	2990	2990	2990	2990	0
452	20240417	121700	29820160	2990	2990	2990	2990	0
453	20240417	121600	29820160	2990	2990	2990	2990	0
454	20240417	121500	29820160	2990	2990	2990	2990	0
455	20240417	121400	29820160	2990	2990	2990	2990	0
456	20240417	121300	29820160	2990	2990	2990	2990	12
457	20240417	121200	29784280	2985	2985	2985	2985	31
458	20240417	121100	29691745	2985	2985	2985	2985	0
459	20240417	121000	29691745	2985	2980	2985	2980	1080
460	20240417	120900	26469445	2980	2980	2980	2980	0
461	20240417	120800	26469445	2980	2980	2980	2980	0
462	20240417	120700	26469445	2980	2980	2980	2980	0
463	20240417	120600	26469445	2980	2980	2980	2980	0
464	20240417	120500	26469445	2980	2980	2980	2980	47
465	20240417	120400	26329385	2980	2980	2980	2980	0
466	20240417	120300	26329385	2980	2980	2980	2980	0
467	20240417	120200	26329385	2980	2980	2980	2980	0
468	20240417	120100	26329385	2980	2980	2980	2980	0
469	20240417	120000	26329385	2980	2980	2980	2980	0
470	20240417	115900	26329385	2980	2980	2980	2980	0
471	20240417	115800	26329385	2980	2980	2980	2980	0
472	20240417	115700	26329385	2980	2980	2980	2980	50
473	20240417	115600	26180385	2980	2980	2980	2980	14
474	20240417	115500	26138665	2980	2980	2980	2980	1
475	20240417	115400	26135685	2970	2970	2970	2970	0
476	20240417	115300	26135685	2970	2970	2970	2970	0
477	20240417	115200	26135685	2970	2970	2970	2970	0
478	20240417	115100	26135685	2970	2970	2970	2970	0
479	20240417	115000	26135685	2970	2970	2970	2970	0
480	20240417	114900	26135685	2970	2970	2970	2970	0
481	20240417	114800	26135685	2970	2970	2970	2970	0
482	20240417	114700	26135685	2970	2970	2970	2970	0
483	20240417	114600	26135685	2970	2970	2970	2970	0
484	20240417	114500	26135685	2970	2970	2970	2970	0
485	20240417	114400	26135685	2970	2970	2970	2970	0
486	20240417	114300	26135685	2970	2970	2970	2970	0
487	20240417	114200	26135685	2970	2970	2970	2970	0
488	20240417	114100	26135685	2970	2970	2970	2970	0
489	20240417	114000	26135685	2970	2970	2970	2970	0
490	20240417	113900	26135685	2970	2970	2970	2970	2
491	20240417	113800	26129745	2985	2985	2985	2985	0
492	20240417	113700	26129745	2985	2985	2985	2985	0
493	20240417	113600	26129745	2985	2985	2985	2985	0
494	20240417	113500	26129745	2985	2985	2985	2985	0
495	20240417	113400	26129745	2985	2985	2985	2985	0
496	20240417	113300	26129745	2985	2985	2985	2985	0
497	20240417	113200	26129745	2985	2985	2985	2985	0
498	20240417	113100	26129745	2985	2985	2985	2985	0
499	20240417	113000	26129745	2985	2985	2985	2985	0
500	20240417	112900	26129745	2985	2985	2985	2985	0
501	20240417	112800	26129745	2985	2985	2985	2985	0
502	20240417	112700	26129745	2985	2985	2985	2985	0
503	20240417	112600	26129745	2985	2985	2985	2985	0
504	20240417	112500	26129745	2985	2985	2985	2985	0
505	20240417	112400	26129745	2985	2985	2985	2985	0
506	20240417	112300	26129745	2985	2985	2985	2985	0
507	20240417	112200	26129745	2985	2985	2985	2985	0
508	20240417	112100	26129745	2985	2985	2985	2985	0
509	20240417	112000	26129745	2985	2985	2985	2985	0
510	20240417	111900	26129745	2985	2985	2985	2985	0
511	20240417	111800	26129745	2985	2985	2985	2985	0
512	20240417	111700	26129745	2985	2985	2985	2985	0
513	20240417	111600	26129745	2985	2985	2985	2985	0
514	20240417	111500	26129745	2985	2985	2985	2985	0
515	20240417	111400	26129745	2985	2985	2985	2985	0
516	20240417	111300	26129745	2985	2985	2985	2985	0
517	20240417	111200	26129745	2985	2985	2985	2985	0
518	20240417	111100	26129745	2985	2985	2985	2985	0
519	20240417	111000	26129745	2985	2985	2985	2985	0
520	20240417	110900	26129745	2985	2985	2985	2985	0
521	20240417	110800	26129745	2985	2985	2985	2985	0
522	20240417	110700	26129745	2985	2985	2985	2985	0
523	20240417	110600	26129745	2985	2985	2985	2985	0
524	20240417	110500	26129745	2985	2985	2985	2985	0
525	20240417	110400	26129745	2985	2985	2985	2985	0
526	20240417	110300	26129745	2985	2985	2985	2985	0
527	20240417	110200	26129745	2985	2985	2985	2985	0
528	20240417	110100	26129745	2985	2985	2985	2985	0
529	20240417	110000	26129745	2985	2965	2985	2965	46
530	20240417	105900	25993000	2960	2960	2960	2960	0
531	20240417	105800	25993000	2960	2960	2960	2960	0
532	20240417	105700	25993000	2960	2960	2960	2960	0
533	20240417	105600	25993000	2960	2960	2960	2960	0
534	20240417	105500	25993000	2960	2960	2960	2960	0
535	20240417	105400	25993000	2960	2960	2960	2960	0
536	20240417	105300	25993000	2960	2960	2960	2960	0
537	20240417	105200	25993000	2960	2960	2960	2960	0
538	20240417	105100	25993000	2960	2960	2960	2960	0
539	20240417	105000	25993000	2960	2960	2960	2960	0
540	20240417	104900	25993000	2960	2960	2960	2960	0
541	20240417	104800	25993000	2960	2960	2960	2960	0
542	20240417	104700	25993000	2960	2960	2960	2960	0
543	20240417	104600	25993000	2960	2960	2960	2960	0
544	20240417	104500	25993000	2960	2960	2960	2960	0
545	20240417	104400	25993000	2960	2960	2960	2960	0
546	20240417	104300	25993000	2960	2955	2960	2955	1682
547	20240417	104200	21015130	2955	2955	2955	2955	0
548	20240417	104100	21015130	2955	2955	2955	2955	0
549	20240417	104000	21015130	2955	2955	2955	2955	0
550	20240417	103900	21015130	2955	2955	2955	2955	0
551	20240417	103800	21015130	2955	2955	2955	2955	0
552	20240417	103700	21015130	2955	2955	2955	2955	0
553	20240417	103600	21015130	2955	2955	2955	2955	0
554	20240417	103500	21015130	2955	2955	2955	2955	10
555	20240417	103400	20985580	2955	2955	2955	2955	0
556	20240417	103300	20985580	2955	2955	2955	2955	0
557	20240417	103200	20985580	2955	2955	2955	2955	0
558	20240417	103100	20985580	2955	2955	2955	2955	0
559	20240417	103000	20985580	2955	2955	2955	2955	0
560	20240417	102900	20985580	2955	2955	2955	2955	0
561	20240417	102800	20985580	2955	2955	2955	2955	0
562	20240417	102700	20985580	2955	2955	2955	2955	0
563	20240417	102600	20985580	2955	2955	2955	2955	0
564	20240417	102500	20985580	2955	2955	2955	2955	0
565	20240417	102400	20985580	2955	2955	2955	2955	0
566	20240417	102300	20985580	2955	2955	2955	2955	0
567	20240417	102200	20985580	2955	2955	2955	2955	0
568	20240417	102100	20985580	2955	2955	2955	2955	0
569	20240417	102000	20985580	2955	2955	2955	2955	0
570	20240417	101900	20985580	2955	2950	2955	2950	432
571	20240417	101800	19711175	2950	2950	2950	2950	0
572	20240417	101700	19711175	2950	2950	2950	2950	285
573	20240417	101600	18870425	2950	2950	2950	2950	88
574	20240417	101500	18610825	2950	2950	2950	2950	0
575	20240417	101400	18610825	2950	2950	2950	2950	0
576	20240417	101300	18610825	2950	2950	2950	2950	0
577	20240417	101200	18610825	2950	2950	2950	2950	0
578	20240417	101100	18610825	2950	2950	2950	2950	0
579	20240417	101000	18610825	2950	2950	2950	2950	0
580	20240417	100900	18610825	2950	2950	2950	2950	0
581	20240417	100800	18610825	2950	2950	2950	2950	2
582	20240417	100700	18604925	2950	2950	2950	2950	0
583	20240417	100600	18604925	2950	2950	2950	2950	0
584	20240417	100500	18604925	2950	2950	2950	2950	0
585	20240417	100400	18604925	2950	2950	2950	2950	0
586	20240417	100300	18604925	2950	2950	2950	2950	0
587	20240417	100200	18604925	2950	2950	2950	2950	0
588	20240417	100100	18604925	2950	2950	2950	2950	0
589	20240417	100000	18604925	2950	2950	2950	2950	0
590	20240417	095900	18604925	2950	2950	2950	2950	0
591	20240417	095800	18604925	2950	2950	2950	2950	0
592	20240417	095700	18604925	2950	2950	2950	2950	0
593	20240417	095600	18604925	2950	2950	2950	2950	0
594	20240417	095500	18604925	2950	2950	2950	2950	0
595	20240417	095400	18604925	2950	2950	2950	2950	0
596	20240417	095300	18604925	2950	2950	2950	2950	0
597	20240417	095200	18604925	2950	2950	2950	2950	0
598	20240417	095100	18604925	2950	2950	2950	2950	0
599	20240417	095000	18604925	2950	2950	2950	2950	0
600	20240417	094900	18604925	2950	2950	2950	2950	0
601	20240417	094800	18604925	2950	2950	2950	2950	0
602	20240417	094700	18604925	2950	2950	2950	2950	6
603	20240417	094600	18587225	2950	2950	2950	2950	0
604	20240417	094500	18587225	2950	2950	2950	2950	0
605	20240417	094400	18587225	2950	2950	2950	2950	2
606	20240417	094300	18581325	2950	2950	2950	2950	2
607	20240417	094200	18575425	2945	2945	2950	2945	45
608	20240417	094100	18442825	2955	2930	2960	2915	586
609	20240417	094000	16731395	2930	2950	2950	2925	603
610	20240417	093900	14958800	2960	2945	2960	2945	50
611	20240417	093800	14811220	2945	2945	2945	2945	0
612	20240417	093700	14811220	2945	2945	2945	2945	50
613	20240417	093600	14663970	2945	2945	2945	2945	0
614	20240417	093500	14663970	2945	2945	2945	2945	0
615	20240417	093400	14663970	2945	2945	2945	2945	0
616	20240417	093300	14663970	2945	2945	2945	2945	2
617	20240417	093200	14658080	2935	2935	2935	2935	0
618	20240417	093100	14658080	2935	2935	2935	2935	0
619	20240417	093000	14658080	2935	2935	2935	2935	107
620	20240417	092900	14344035	2945	2940	2945	2940	20
621	20240417	092800	14285170	2940	2940	2940	2940	0
622	20240417	092700	14285170	2940	2940	2940	2940	0
623	20240417	092600	14285170	2940	2940	2940	2940	0
624	20240417	092500	14285170	2940	2940	2940	2940	0
625	20240417	092400	14285170	2940	2940	2940	2940	4
626	20240417	092300	14273410	2945	2945	2945	2945	0
627	20240417	092200	14273410	2945	2945	2945	2945	0
628	20240417	092100	14273410	2945	2945	2945	2945	19
629	20240417	092000	14217455	2945	2945	2945	2945	0
630	20240417	091900	14217455	2945	2945	2945	2945	0
631	20240417	091800	14217455	2945	2945	2945	2945	5
632	20240417	091700	14202730	2940	2940	2940	2940	0
633	20240417	091600	14202730	2940	2940	2940	2940	0
634	20240417	091500	14202730	2940	2940	2940	2940	0
635	20240417	091400	14202730	2940	2940	2940	2940	0
636	20240417	091300	14202730	2940	2940	2940	2940	0
637	20240417	091200	14202730	2940	2940	2940	2940	0
638	20240417	091100	14202730	2940	2940	2940	2940	12
639	20240417	091000	14167450	2940	2940	2940	2940	1
640	20240417	090900	14164510	2940	2940	2940	2940	0
641	20240417	090800	14164510	2940	2940	2940	2940	0
642	20240417	090700	14164510	2940	2940	2940	2940	0
643	20240417	090600	14164510	2940	2935	2940	2935	2
644	20240417	090500	14158635	2935	2935	2935	2935	0
645	20240417	090400	14158635	2935	2935	2935	2935	1
646	20240417	090300	14155700	2935	2935	2935	2935	0
647	20240417	090200	14155700	2935	2935	2935	2935	1
648	20240417	090100	14152765	2910	2910	2910	2910	0
649	20240417	090000	14152765	2910	2975	2975	2900	4843