KissMeData/032560/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	190600	173516970	6670	6670	6670	6670	231
3	20240417	190500	173516970	6670	6670	6670	6670	0
4	20240417	190400	173516970	6670	6670	6670	6670	0
5	20240417	190300	173516970	6670	6670	6670	6670	0
6	20240417	190200	173516970	6670	6670	6670	6670	0
7	20240417	190100	173516970	6670	6670	6670	6670	0
8	20240417	190000	173516970	6670	6670	6670	6670	0
9	20240417	185900	173516970	6670	6670	6670	6670	0
10	20240417	185800	173516970	6670	6670	6670	6670	0
11	20240417	185700	173516970	6670	6670	6670	6670	0
12	20240417	185600	173516970	6670	6670	6670	6670	0
13	20240417	185500	173516970	6670	6670	6670	6670	0
14	20240417	185400	173516970	6670	6670	6670	6670	0
15	20240417	185300	173516970	6670	6670	6670	6670	0
16	20240417	185200	173516970	6670	6670	6670	6670	0
17	20240417	185100	173516970	6670	6670	6670	6670	0
18	20240417	185000	173516970	6670	6670	6670	6670	0
19	20240417	184900	173516970	6670	6670	6670	6670	0
20	20240417	184800	173516970	6670	6670	6670	6670	0
21	20240417	184700	173516970	6670	6670	6670	6670	0
22	20240417	184600	173516970	6670	6670	6670	6670	0
23	20240417	184500	173516970	6670	6670	6670	6670	0
24	20240417	184400	173516970	6670	6670	6670	6670	0
25	20240417	184300	173516970	6670	6670	6670	6670	0
26	20240417	184200	173516970	6670	6670	6670	6670	0
27	20240417	184100	173516970	6670	6670	6670	6670	0
28	20240417	184000	173516970	6670	6670	6670	6670	0
29	20240417	183900	173516970	6670	6670	6670	6670	0
30	20240417	183800	173516970	6670	6670	6670	6670	0
31	20240417	183700	173516970	6670	6670	6670	6670	0
32	20240417	183600	173516970	6670	6670	6670	6670	231
33	20240417	183500	173516970	6670	6670	6670	6670	0
34	20240417	183400	173516970	6670	6670	6670	6670	0
35	20240417	183300	173516970	6670	6670	6670	6670	0
36	20240417	183200	173516970	6670	6670	6670	6670	0
37	20240417	183100	173516970	6670	6670	6670	6670	0
38	20240417	183000	173516970	6670	6670	6670	6670	0
39	20240417	182900	173516970	6670	6670	6670	6670	0
40	20240417	182800	173516970	6670	6670	6670	6670	0
41	20240417	182700	173516970	6670	6670	6670	6670	0
42	20240417	182600	173516970	6670	6670	6670	6670	0
43	20240417	182500	173516970	6670	6670	6670	6670	0
44	20240417	182400	173516970	6670	6670	6670	6670	0
45	20240417	182300	173516970	6670	6670	6670	6670	0
46	20240417	182200	173516970	6670	6670	6670	6670	0
47	20240417	182100	173516970	6670	6670	6670	6670	0
48	20240417	182000	173516970	6670	6670	6670	6670	0
49	20240417	181900	173516970	6670	6670	6670	6670	0
50	20240417	181800	173516970	6670	6670	6670	6670	0
51	20240417	181700	173516970	6670	6670	6670	6670	0
52	20240417	181600	173516970	6670	6670	6670	6670	0
53	20240417	181500	173516970	6670	6670	6670	6670	0
54	20240417	181400	173516970	6670	6670	6670	6670	0
55	20240417	181300	173516970	6670	6670	6670	6670	0
56	20240417	181200	173516970	6670	6670	6670	6670	0
57	20240417	181100	173516970	6670	6670	6670	6670	0
58	20240417	181000	173516970	6670	6670	6670	6670	0
59	20240417	180900	173516970	6670	6670	6670	6670	0
60	20240417	180800	173516970	6670	6670	6670	6670	0
61	20240417	180700	173516970	6670	6670	6670	6670	0
62	20240417	180600	173516970	6670	6670	6670	6670	231
63	20240417	180500	173516970	6670	6670	6670	6670	0
64	20240417	180400	173516970	6670	6670	6670	6670	0
65	20240417	180300	173516970	6670	6670	6670	6670	0
66	20240417	180200	173516970	6670	6670	6670	6670	0
67	20240417	180100	173516970	6670	6670	6670	6670	0
68	20240417	180000	173516970	6670	6670	6670	6670	0
69	20240417	175900	173516970	6670	6670	6670	6670	0
70	20240417	175800	173516970	6670	6670	6670	6670	0
71	20240417	175700	173516970	6670	6670	6670	6670	0
72	20240417	175600	173516970	6670	6670	6670	6670	0
73	20240417	175500	173516970	6670	6670	6670	6670	0
74	20240417	175400	173516970	6670	6670	6670	6670	0
75	20240417	175300	173516970	6670	6670	6670	6670	0
76	20240417	175200	173516970	6670	6670	6670	6670	0
77	20240417	175100	173516970	6670	6670	6670	6670	0
78	20240417	175000	173516970	6670	6670	6670	6670	0
79	20240417	174900	173516970	6670	6670	6670	6670	0
80	20240417	174800	173516970	6670	6670	6670	6670	0
81	20240417	174700	173516970	6670	6670	6670	6670	0
82	20240417	174600	173516970	6670	6670	6670	6670	0
83	20240417	174500	173516970	6670	6670	6670	6670	0
84	20240417	174400	173516970	6670	6670	6670	6670	0
85	20240417	174300	173516970	6670	6670	6670	6670	0
86	20240417	174200	173516970	6670	6670	6670	6670	0
87	20240417	174100	173516970	6670	6670	6670	6670	0
88	20240417	174000	173516970	6670	6670	6670	6670	0
89	20240417	173900	173516970	6670	6670	6670	6670	0
90	20240417	173800	173516970	6670	6670	6670	6670	0
91	20240417	173700	173516970	6670	6670	6670	6670	0
92	20240417	173600	173516970	6670	6670	6670	6670	231
93	20240417	173500	173516970	6670	6670	6670	6670	0
94	20240417	173400	173516970	6670	6670	6670	6670	0
95	20240417	173300	173516970	6670	6670	6670	6670	0
96	20240417	173200	173516970	6670	6670	6670	6670	0
97	20240417	173100	173516970	6670	6670	6670	6670	0
98	20240417	173000	173516970	6670	6670	6670	6670	0
99	20240417	172900	173516970	6670	6670	6670	6670	0
100	20240417	172800	173516970	6670	6670	6670	6670	0
101	20240417	172700	173516970	6670	6670	6670	6670	0
102	20240417	172600	173516970	6670	6670	6670	6670	0
103	20240417	172500	173516970	6670	6670	6670	6670	0
104	20240417	172400	173516970	6670	6670	6670	6670	0
105	20240417	172300	173516970	6670	6670	6670	6670	0
106	20240417	172200	173516970	6670	6670	6670	6670	0
107	20240417	172100	173516970	6670	6670	6670	6670	0
108	20240417	172000	173516970	6670	6670	6670	6670	0
109	20240417	171900	173516970	6670	6670	6670	6670	0
110	20240417	171800	173516970	6670	6670	6670	6670	0
111	20240417	171700	173516970	6670	6670	6670	6670	0
112	20240417	171600	173516970	6670	6670	6670	6670	0
113	20240417	171500	173516970	6670	6670	6670	6670	0
114	20240417	171400	173516970	6670	6670	6670	6670	0
115	20240417	171300	173516970	6670	6670	6670	6670	0
116	20240417	171200	173516970	6670	6670	6670	6670	0
117	20240417	171100	173516970	6670	6670	6670	6670	0
118	20240417	171000	173516970	6670	6670	6670	6670	0
119	20240417	170900	173516970	6670	6670	6670	6670	0
120	20240417	170800	173516970	6670	6670	6670	6670	0
121	20240417	170700	173516970	6670	6670	6670	6670	0
122	20240417	170600	173516970	6670	6670	6670	6670	231
123	20240417	170500	173516970	6670	6670	6670	6670	0
124	20240417	170400	173516970	6670	6670	6670	6670	0
125	20240417	170300	173516970	6670	6670	6670	6670	0
126	20240417	170200	173516970	6670	6670	6670	6670	0
127	20240417	170100	173516970	6670	6670	6670	6670	0
128	20240417	170000	173516970	6670	6670	6670	6670	0
129	20240417	165900	173516970	6670	6670	6670	6670	0
130	20240417	165800	173516970	6670	6670	6670	6670	0
131	20240417	165700	173516970	6670	6670	6670	6670	0
132	20240417	165600	173516970	6670	6670	6670	6670	0
133	20240417	165500	173516970	6670	6670	6670	6670	0
134	20240417	165400	173516970	6670	6670	6670	6670	0
135	20240417	165300	173516970	6670	6670	6670	6670	0
136	20240417	165200	173516970	6670	6670	6670	6670	0
137	20240417	165100	173516970	6670	6670	6670	6670	0
138	20240417	165000	173516970	6670	6670	6670	6670	0
139	20240417	164900	173516970	6670	6670	6670	6670	0
140	20240417	164800	173516970	6670	6670	6670	6670	0
141	20240417	164700	173516970	6670	6670	6670	6670	0
142	20240417	164600	173516970	6670	6670	6670	6670	0
143	20240417	164500	173516970	6670	6670	6670	6670	0
144	20240417	164400	173516970	6670	6670	6670	6670	0
145	20240417	164300	173516970	6670	6670	6670	6670	0
146	20240417	164200	173516970	6670	6670	6670	6670	0
147	20240417	164100	173516970	6670	6670	6670	6670	0
148	20240417	164000	173516970	6670	6670	6670	6670	0
149	20240417	163900	173516970	6670	6670	6670	6670	0
150	20240417	163800	173516970	6670	6670	6670	6670	0
151	20240417	163700	173516970	6670	6670	6670	6670	0
152	20240417	163600	173516970	6670	6670	6670	6670	231
153	20240417	163500	173516970	6670	6670	6670	6670	0
154	20240417	163400	173516970	6670	6670	6670	6670	0
155	20240417	163300	173516970	6670	6670	6670	6670	0
156	20240417	163200	173516970	6670	6670	6670	6670	0
157	20240417	163100	173516970	6670	6670	6670	6670	0
158	20240417	163000	173516970	6670	6670	6670	6670	0
159	20240417	162900	173516970	6670	6670	6670	6670	0
160	20240417	162800	173516970	6670	6670	6670	6670	0
161	20240417	162700	173516970	6670	6670	6670	6670	0
162	20240417	162600	173516970	6670	6670	6670	6670	0
163	20240417	162500	173516970	6670	6670	6670	6670	0
164	20240417	162400	173516970	6670	6670	6670	6670	0
165	20240417	162300	173516970	6670	6670	6670	6670	0
166	20240417	162200	173516970	6670	6670	6670	6670	0
167	20240417	162100	173516970	6670	6670	6670	6670	0
168	20240417	162000	173516970	6670	6670	6670	6670	0
169	20240417	161900	173516970	6670	6670	6670	6670	0
170	20240417	161800	173516970	6670	6670	6670	6670	0
171	20240417	161700	173516970	6670	6670	6670	6670	0
172	20240417	161600	173516970	6670	6670	6670	6670	0
173	20240417	161500	173516970	6670	6670	6670	6670	0
174	20240417	161400	173516970	6670	6670	6670	6670	0
175	20240417	161300	173516970	6670	6670	6670	6670	0
176	20240417	161200	173516970	6670	6670	6670	6670	0
177	20240417	161100	173516970	6670	6670	6670	6670	0
178	20240417	161000	173516970	6670	6670	6670	6670	0
179	20240417	160900	173516970	6670	6670	6670	6670	0
180	20240417	160800	173516970	6670	6670	6670	6670	0
181	20240417	160700	173516970	6670	6670	6670	6670	0
182	20240417	160600	173516970	6670	6670	6670	6670	231
183	20240417	160500	173516970	6670	6670	6670	6670	0
184	20240417	160400	173516970	6670	6670	6670	6670	0
185	20240417	160300	173516970	6670	6670	6670	6670	0
186	20240417	160200	173516970	6670	6670	6670	6670	0
187	20240417	160100	173516970	6670	6670	6670	6670	0
188	20240417	160000	173516970	6670	6670	6670	6670	0
189	20240417	155900	173516970	6670	6670	6670	6670	0
190	20240417	155800	173516970	6670	6670	6670	6670	0
191	20240417	155700	173516970	6670	6670	6670	6670	0
192	20240417	155600	173516970	6670	6670	6670	6670	0
193	20240417	155500	173516970	6670	6670	6670	6670	0
194	20240417	155400	173516970	6670	6670	6670	6670	0
195	20240417	155300	173516970	6670	6670	6670	6670	0
196	20240417	155200	173516970	6670	6670	6670	6670	0
197	20240417	155100	173516970	6670	6670	6670	6670	0
198	20240417	155000	173516970	6670	6670	6670	6670	0
199	20240417	154900	173516970	6670	6670	6670	6670	0
200	20240417	154800	173516970	6670	6670	6670	6670	0
201	20240417	154700	173516970	6670	6670	6670	6670	0
202	20240417	154600	173516970	6670	6670	6670	6670	0
203	20240417	154500	173516970	6670	6670	6670	6670	0
204	20240417	154400	173516970	6670	6670	6670	6670	0
205	20240417	154300	173516970	6670	6670	6670	6670	0
206	20240417	154200	173516970	6670	6670	6670	6670	0
207	20240417	154100	173516970	6670	6670	6670	6670	0
208	20240417	154000	173516970	6670	6670	6670	6670	0
209	20240417	153900	173516970	6670	6670	6670	6670	0
210	20240417	153800	173516970	6670	6670	6670	6670	0
211	20240417	153700	173516970	6670	6670	6670	6670	0
212	20240417	153600	173516970	6670	6670	6670	6670	231
213	20240417	153500	173516970	6670	6670	6670	6670	0
214	20240417	153400	173516970	6670	6670	6670	6670	0
215	20240417	153300	173516970	6670	6670	6670	6670	0
216	20240417	153200	173516970	6670	6670	6670	6670	0
217	20240417	153100	173516970	6670	6670	6670	6670	0
218	20240417	153000	173516970	6670	6670	6670	6670	231
219	20240417	152900	171976200	6670	6670	6670	6670	0
220	20240417	152800	171976200	6670	6670	6670	6670	0
221	20240417	152700	171976200	6670	6670	6670	6670	0
222	20240417	152600	171976200	6670	6670	6670	6670	0
223	20240417	152500	171976200	6670	6670	6670	6670	0
224	20240417	152400	171976200	6670	6670	6670	6670	0
225	20240417	152300	171976200	6670	6670	6670	6670	0
226	20240417	152200	171976200	6670	6670	6670	6670	0
227	20240417	152100	171976200	6670	6670	6670	6670	0
228	20240417	152000	171976200	6670	6670	6670	6670	0
229	20240417	151900	171976200	6670	6640	6670	6640	804
230	20240417	151800	166637610	6670	6670	6670	6670	0
231	20240417	151700	166637610	6670	6670	6670	6670	1
232	20240417	151600	166630940	6640	6670	6670	6640	9
233	20240417	151500	166571150	6650	6650	6650	6650	0
234	20240417	151400	166571150	6650	6650	6650	6650	0
235	20240417	151300	166571150	6650	6650	6650	6650	0
236	20240417	151200	166571150	6650	6650	6650	6650	301
237	20240417	151100	164569500	6650	6650	6650	6650	0
238	20240417	151000	164569500	6650	6650	6650	6650	1189
239	20240417	150900	156662650	6650	6650	6650	6650	665
240	20240417	150800	152240400	6650	6650	6650	6650	1
241	20240417	150700	152233750	6650	6650	6650	6650	0
242	20240417	150600	152233750	6650	6650	6650	6650	0
243	20240417	150500	152233750	6650	6650	6650	6650	0
244	20240417	150400	152233750	6650	6650	6650	6650	2
245	20240417	150300	152220450	6650	6650	6650	6640	806
246	20240417	150200	146865290	6670	6670	6670	6670	0
247	20240417	150100	146865290	6670	6670	6670	6670	1
248	20240417	150000	146858620	6650	6650	6650	6650	30
249	20240417	145900	146659120	6670	6670	6670	6670	0
250	20240417	145800	146659120	6670	6670	6670	6670	0
251	20240417	145700	146659120	6670	6670	6670	6670	10
252	20240417	145600	146592420	6690	6690	6690	6690	0
253	20240417	145500	146592420	6690	6690	6690	6690	0
254	20240417	145400	146592420	6690	6690	6690	6690	0
255	20240417	145300	146592420	6690	6690	6690	6690	0
256	20240417	145200	146592420	6690	6690	6690	6690	0
257	20240417	145100	146592420	6690	6690	6690	6690	0
258	20240417	145000	146592420	6690	6690	6690	6690	0
259	20240417	144900	146592420	6690	6690	6690	6690	0
260	20240417	144800	146592420	6690	6690	6690	6690	0
261	20240417	144700	146592420	6690	6680	6690	6680	349
262	20240417	144600	144257820	6680	6680	6680	6680	0
263	20240417	144500	144257820	6680	6680	6680	6680	0
264	20240417	144400	144257820	6680	6640	6680	6640	301
265	20240417	144300	142259140	6690	6690	6690	6690	0
266	20240417	144200	142259140	6690	6690	6690	6690	7
267	20240417	144100	142212310	6690	6690	6690	6690	0
268	20240417	144000	142212310	6690	6690	6690	6690	0
269	20240417	143900	142212310	6690	6690	6690	6690	0
270	20240417	143800	142212310	6690	6690	6690	6690	500
271	20240417	143700	138867310	6680	6680	6680	6680	1702
272	20240417	143600	127497950	6680	6680	6680	6680	0
273	20240417	143500	127497950	6680	6680	6680	6680	0
274	20240417	143400	127497950	6680	6670	6680	6640	22
275	20240417	143300	127351800	6670	6670	6670	6670	99
276	20240417	143200	126691470	6670	6670	6670	6670	0
277	20240417	143100	126691470	6670	6670	6670	6670	28
278	20240417	143000	126504710	6670	6670	6670	6670	1
279	20240417	142900	126498040	6660	6660	6660	6660	0
280	20240417	142800	126498040	6660	6660	6660	6660	0
281	20240417	142700	126498040	6660	6660	6660	6660	0
282	20240417	142600	126498040	6660	6660	6660	6660	0
283	20240417	142500	126498040	6660	6660	6660	6660	0
284	20240417	142400	126498040	6660	6660	6660	6660	0
285	20240417	142300	126498040	6660	6660	6660	6660	0
286	20240417	142200	126498040	6660	6660	6660	6660	0
287	20240417	142100	126498040	6660	6660	6660	6660	0
288	20240417	142000	126498040	6660	6660	6660	6660	0
289	20240417	141900	126498040	6660	6660	6660	6660	0
290	20240417	141800	126498040	6660	6660	6660	6660	174
291	20240417	141700	125339200	6630	6630	6630	6630	0
292	20240417	141600	125339200	6630	6630	6630	6630	0
293	20240417	141500	125339200	6630	6630	6630	6630	13
294	20240417	141400	125253010	6660	6660	6660	6660	1
295	20240417	141300	125246350	6660	6660	6660	6660	0
296	20240417	141200	125246350	6660	6660	6660	6660	7
297	20240417	141100	125199730	6660	6660	6660	6660	0
298	20240417	141000	125199730	6660	6650	6660	6650	607
299	20240417	140900	121157900	6650	6650	6650	6650	0
300	20240417	140800	121157900	6650	6650	6650	6650	0
301	20240417	140700	121157900	6650	6650	6650	6650	0
302	20240417	140600	121157900	6650	6650	6650	6650	0
303	20240417	140500	121157900	6650	6650	6650	6650	0
304	20240417	140400	121157900	6650	6650	6650	6650	0
305	20240417	140300	121157900	6650	6650	6650	6650	0
306	20240417	140200	121157900	6650	6650	6650	6650	0
307	20240417	140100	121157900	6650	6650	6650	6650	1
308	20240417	140000	121151250	6630	6630	6630	6630	293
309	20240417	135900	119208660	6650	6650	6650	6650	0
310	20240417	135800	119208660	6650	6650	6650	6650	0
311	20240417	135700	119208660	6650	6650	6650	6650	0
312	20240417	135600	119208660	6650	6650	6650	6650	0
313	20240417	135500	119208660	6650	6650	6650	6650	1
314	20240417	135400	119202010	6650	6650	6650	6650	1
315	20240417	135300	119195360	6630	6640	6640	6630	800
316	20240417	135200	113889420	6650	6650	6650	6650	0
317	20240417	135100	113889420	6650	6650	6650	6650	0
318	20240417	135000	113889420	6650	6650	6650	6650	0
319	20240417	134900	113889420	6650	6650	6650	6650	12
320	20240417	134800	113809620	6640	6640	6640	6640	0
321	20240417	134700	113809620	6640	6640	6640	6640	0
322	20240417	134600	113809620	6640	6640	6640	6640	17
323	20240417	134500	113696740	6650	6650	6650	6650	0
324	20240417	134400	113696740	6650	6650	6650	6650	7
325	20240417	134300	113650190	6650	6650	6650	6650	0
326	20240417	134200	113650190	6650	6650	6650	6650	0
327	20240417	134100	113650190	6650	6650	6650	6650	0
328	20240417	134000	113650190	6650	6650	6650	6650	0
329	20240417	133900	113650190	6650	6650	6650	6650	0
330	20240417	133800	113650190	6650	6650	6650	6650	152
331	20240417	133700	112639390	6640	6640	6640	6640	0
332	20240417	133600	112639390	6640	6640	6640	6640	1
333	20240417	133500	112632750	6650	6650	6650	6650	1
334	20240417	133400	112626100	6650	6650	6650	6650	208
335	20240417	133300	111242900	6650	6650	6650	6650	30
336	20240417	133200	111043400	6650	6650	6650	6650	0
337	20240417	133100	111043400	6650	6650	6650	6650	0
338	20240417	133000	111043400	6650	6650	6650	6650	26
339	20240417	132900	110870500	6650	6650	6650	6650	0
340	20240417	132800	110870500	6650	6650	6650	6650	1
341	20240417	132700	110863850	6650	6650	6650	6650	0
342	20240417	132600	110863850	6650	6650	6650	6650	0
343	20240417	132500	110863850	6650	6650	6650	6650	0
344	20240417	132400	110863850	6650	6650	6650	6650	0
345	20240417	132300	110863850	6650	6650	6650	6650	0
346	20240417	132200	110863850	6650	6650	6650	6650	0
347	20240417	132100	110863850	6650	6650	6650	6650	14
348	20240417	132000	110770750	6650	6650	6650	6650	0
349	20240417	131900	110770750	6650	6650	6650	6650	0
350	20240417	131800	110770750	6650	6650	6650	6650	0
351	20240417	131700	110770750	6650	6640	6650	6640	201
352	20240417	131600	109436100	6640	6640	6640	6640	0
353	20240417	131500	109436100	6640	6640	6640	6640	13
354	20240417	131400	109349780	6640	6640	6640	6640	1391
355	20240417	131300	100113540	6640	6640	6640	6640	18
356	20240417	131200	99994020	6630	6630	6630	6630	0
357	20240417	131100	99994020	6630	6630	6630	6630	0
358	20240417	131000	99994020	6630	6630	6630	6630	400
359	20240417	130900	97342020	6640	6640	6640	6640	44
360	20240417	130800	97049860	6640	6640	6640	6640	0
361	20240417	130700	97049860	6640	6640	6640	6640	0
362	20240417	130600	97049860	6640	6640	6640	6640	0
363	20240417	130500	97049860	6640	6640	6640	6640	0
364	20240417	130400	97049860	6640	6640	6640	6640	0
365	20240417	130300	97049860	6640	6640	6640	6640	0
366	20240417	130200	97049860	6640	6640	6640	6640	0
367	20240417	130100	97049860	6640	6640	6640	6640	0
368	20240417	130000	97049860	6640	6640	6640	6640	0
369	20240417	125900	97049860	6640	6640	6640	6640	0
370	20240417	125800	97049860	6640	6640	6640	6640	0
371	20240417	125700	97049860	6640	6640	6640	6640	866
372	20240417	125600	91299620	6640	6640	6640	6640	0
373	20240417	125500	91299620	6640	6640	6640	6640	0
374	20240417	125400	91299620	6640	6640	6640	6640	0
375	20240417	125300	91299620	6640	6640	6640	6640	0
376	20240417	125200	91299620	6640	6640	6640	6640	0
377	20240417	125100	91299620	6640	6640	6640	6640	0
378	20240417	125000	91299620	6640	6640	6640	6640	100
379	20240417	124900	90635620	6640	6640	6640	6640	0
380	20240417	124800	90635620	6640	6640	6640	6640	0
381	20240417	124700	90635620	6640	6640	6640	6640	0
382	20240417	124600	90635620	6640	6640	6640	6640	0
383	20240417	124500	90635620	6640	6640	6640	6640	0
384	20240417	124400	90635620	6640	6640	6640	6640	0
385	20240417	124300	90635620	6640	6640	6640	6640	0
386	20240417	124200	90635620	6640	6640	6640	6640	0
387	20240417	124100	90635620	6640	6640	6640	6640	0
388	20240417	124000	90635620	6640	6640	6640	6640	0
389	20240417	123900	90635620	6640	6640	6640	6640	0
390	20240417	123800	90635620	6640	6640	6640	6640	412
391	20240417	123700	87899940	6640	6640	6640	6640	0
392	20240417	123600	87899940	6640	6640	6640	6640	0
393	20240417	123500	87899940	6640	6640	6640	6640	0
394	20240417	123400	87899940	6640	6640	6640	6640	1
395	20240417	123300	87893300	6640	6640	6640	6640	0
396	20240417	123200	87893300	6640	6640	6640	6640	0
397	20240417	123100	87893300	6640	6630	6640	6630	4
398	20240417	123000	87866770	6640	6640	6640	6640	0
399	20240417	122900	87866770	6640	6640	6640	6640	20
400	20240417	122800	87733970	6640	6640	6640	6640	0
401	20240417	122700	87733970	6640	6640	6640	6640	0
402	20240417	122600	87733970	6640	6640	6640	6640	0
403	20240417	122500	87733970	6640	6640	6640	6640	3
404	20240417	122400	87714050	6640	6640	6640	6640	0
405	20240417	122300	87714050	6640	6640	6640	6640	100
406	20240417	122200	87050050	6640	6640	6640	6640	0
407	20240417	122100	87050050	6640	6640	6640	6640	0
408	20240417	122000	87050050	6640	6640	6640	6640	0
409	20240417	121900	87050050	6640	6640	6640	6640	0
410	20240417	121800	87050050	6640	6640	6640	6640	1
411	20240417	121700	87043410	6640	6640	6640	6640	1
412	20240417	121600	87036770	6640	6640	6640	6640	14
413	20240417	121500	86943810	6630	6630	6630	6630	13
414	20240417	121400	86857620	6630	6630	6630	6630	0
415	20240417	121300	86857620	6630	6630	6630	6630	0
416	20240417	121200	86857620	6630	6630	6630	6630	0
417	20240417	121100	86857620	6630	6630	6630	6630	0
418	20240417	121000	86857620	6630	6630	6630	6630	107
419	20240417	120900	86148210	6630	6630	6630	6630	0
420	20240417	120800	86148210	6630	6630	6630	6630	0
421	20240417	120700	86148210	6630	6630	6630	6630	0
422	20240417	120600	86148210	6630	6630	6630	6630	0
423	20240417	120500	86148210	6630	6630	6630	6630	0
424	20240417	120400	86148210	6630	6630	6630	6630	0
425	20240417	120300	86148210	6630	6630	6630	6630	0
426	20240417	120200	86148210	6630	6630	6630	6630	0
427	20240417	120100	86148210	6630	6630	6630	6630	0
428	20240417	120000	86148210	6630	6630	6630	6630	0
429	20240417	115900	86148210	6630	6630	6630	6630	0
430	20240417	115800	86148210	6630	6630	6630	6630	0
431	20240417	115700	86148210	6630	6630	6630	6630	1
432	20240417	115600	86141580	6630	6630	6630	6630	0
433	20240417	115500	86141580	6630	6630	6630	6630	1
434	20240417	115400	86134950	6640	6640	6640	6640	0
435	20240417	115300	86134950	6640	6640	6640	6640	0
436	20240417	115200	86134950	6640	6640	6640	6640	0
437	20240417	115100	86134950	6640	6640	6640	6640	0
438	20240417	115000	86134950	6640	6640	6640	6640	50
439	20240417	114900	85802950	6640	6640	6640	6640	0
440	20240417	114800	85802950	6640	6640	6640	6640	0
441	20240417	114700	85802950	6640	6640	6640	6640	0
442	20240417	114600	85802950	6640	6640	6640	6640	0
443	20240417	114500	85802950	6640	6640	6640	6640	0
444	20240417	114400	85802950	6640	6640	6640	6640	5
445	20240417	114300	85769750	6630	6630	6630	6630	0
446	20240417	114200	85769750	6630	6630	6630	6630	0
447	20240417	114100	85769750	6630	6630	6630	6630	5
448	20240417	114000	85736600	6630	6630	6630	6630	1
449	20240417	113900	85729970	6630	6630	6630	6630	820
450	20240417	113800	80293370	6630	6630	6630	6630	2
451	20240417	113700	80280110	6630	6630	6630	6630	0
452	20240417	113600	80280110	6630	6630	6630	6630	0
453	20240417	113500	80280110	6630	6630	6630	6630	0
454	20240417	113400	80280110	6630	6630	6630	6630	0
455	20240417	113300	80280110	6630	6630	6630	6630	1
456	20240417	113200	80273480	6620	6620	6620	6620	2
457	20240417	113100	80260240	6620	6620	6620	6620	0
458	20240417	113000	80260240	6620	6620	6620	6620	0
459	20240417	112900	80260240	6620	6620	6620	6620	270
460	20240417	112800	78472840	6630	6630	6630	6630	0
461	20240417	112700	78472840	6630	6630	6630	6630	11
462	20240417	112600	78399910	6630	6630	6630	6630	0
463	20240417	112500	78399910	6630	6630	6630	6630	10
464	20240417	112400	78333610	6630	6630	6630	6630	1
465	20240417	112300	78326980	6630	6630	6630	6630	0
466	20240417	112200	78326980	6630	6620	6630	6620	10
467	20240417	112100	78260730	6630	6630	6630	6630	1
468	20240417	112000	78254100	6630	6620	6630	6620	10
469	20240417	111900	78187850	6620	6630	6630	6620	2
470	20240417	111800	78174600	6630	6630	6630	6630	0
471	20240417	111700	78174600	6630	6630	6630	6630	78
472	20240417	111600	77657460	6630	6630	6630	6630	0
473	20240417	111500	77657460	6630	6640	6640	6630	16
474	20240417	111400	77551350	6640	6640	6640	6640	0
475	20240417	111300	77551350	6640	6630	6640	6630	70
476	20240417	111200	77087240	6630	6630	6630	6630	67
477	20240417	111100	76643030	6630	6640	6640	6630	769
478	20240417	111000	71544510	6640	6640	6640	6640	100
479	20240417	110900	70880510	6640	6640	6640	6640	0
480	20240417	110800	70880510	6640	6640	6640	6640	0
481	20240417	110700	70880510	6640	6630	6640	6630	10
482	20240417	110600	70814160	6640	6640	6640	6640	0
483	20240417	110500	70814160	6640	6640	6640	6640	1
484	20240417	110400	70807520	6640	6640	6640	6640	29
485	20240417	110300	70614960	6630	6630	6630	6630	0
486	20240417	110200	70614960	6630	6630	6630	6630	0
487	20240417	110100	70614960	6630	6630	6630	6630	0
488	20240417	110000	70614960	6630	6630	6630	6630	220
489	20240417	105900	69156360	6650	6650	6650	6650	0
490	20240417	105800	69156360	6650	6650	6650	6650	0
491	20240417	105700	69156360	6650	6650	6650	6650	0
492	20240417	105600	69156360	6650	6650	6650	6650	0
493	20240417	105500	69156360	6650	6650	6650	6650	0
494	20240417	105400	69156360	6650	6650	6650	6650	0
495	20240417	105300	69156360	6650	6650	6650	6650	0
496	20240417	105200	69156360	6650	6650	6650	6650	0
497	20240417	105100	69156360	6650	6650	6650	6650	1
498	20240417	105000	69149710	6630	6630	6630	6630	229
499	20240417	104900	67631440	6630	6650	6650	6630	300
500	20240417	104800	65639520	6650	6650	6650	6650	0
501	20240417	104700	65639520	6650	6650	6650	6650	0
502	20240417	104600	65639520	6650	6650	6650	6650	0
503	20240417	104500	65639520	6650	6650	6650	6650	15
504	20240417	104400	65539770	6660	6660	6660	6660	0
505	20240417	104300	65539770	6660	6660	6660	6660	0
506	20240417	104200	65539770	6660	6660	6660	6660	0
507	20240417	104100	65539770	6660	6660	6660	6660	0
508	20240417	104000	65539770	6660	6660	6660	6660	0
509	20240417	103900	65539770	6660	6660	6660	6660	5
510	20240417	103800	65506470	6640	6640	6640	6640	350
511	20240417	103700	63182470	6640	6650	6650	6640	70
512	20240417	103600	62717450	6660	6670	6670	6660	20
513	20240417	103500	62584150	6650	6650	6650	6650	0
514	20240417	103400	62584150	6650	6650	6650	6650	23
515	20240417	103300	62431200	6660	6660	6660	6660	0
516	20240417	103200	62431200	6660	6650	6660	6650	304
517	20240417	103100	60407760	6650	6650	6650	6650	0
518	20240417	103000	60407760	6650	6650	6650	6650	150
519	20240417	102900	59410260	6660	6660	6660	6660	0
520	20240417	102800	59410260	6660	6660	6660	6660	0
521	20240417	102700	59410260	6660	6660	6660	6660	0
522	20240417	102600	59410260	6660	6660	6660	6660	25
523	20240417	102500	59243760	6660	6650	6660	6650	453
524	20240417	102400	56228910	6650	6650	6650	6650	0
525	20240417	102300	56228910	6650	6650	6650	6650	128
526	20240417	102200	55377710	6650	6650	6650	6650	102
527	20240417	102100	54699410	6660	6660	6660	6660	80
528	20240417	102000	54166610	6660	6660	6660	6660	0
529	20240417	101900	54166610	6660	6660	6660	6660	1
530	20240417	101800	54159950	6650	6650	6650	6650	239
531	20240417	101700	52570600	6660	6660	6660	6660	0
532	20240417	101600	52570600	6660	6660	6660	6660	0
533	20240417	101500	52570600	6660	6670	6670	6660	76
534	20240417	101400	52064430	6670	6670	6670	6670	0
535	20240417	101300	52064430	6670	6670	6670	6670	12
536	20240417	101200	51984390	6690	6690	6690	6690	0
537	20240417	101100	51984390	6690	6690	6690	6690	0
538	20240417	101000	51984390	6690	6690	6690	6690	0
539	20240417	100900	51984390	6690	6680	6690	6670	270
540	20240417	100800	50180740	6680	6680	6680	6680	129
541	20240417	100700	49319020	6670	6670	6670	6670	0
542	20240417	100600	49319020	6670	6670	6670	6670	73
543	20240417	100500	48832110	6670	6670	6670	6670	10
544	20240417	100400	48765410	6670	6670	6670	6670	17
545	20240417	100300	48652020	6680	6680	6680	6680	15
546	20240417	100200	48551820	6680	6680	6680	6680	1
547	20240417	100100	48545140	6680	6680	6680	6680	0
548	20240417	100000	48545140	6680	6680	6680	6680	1
549	20240417	095900	48538460	6640	6670	6670	6640	738
550	20240417	095800	43630880	6680	6680	6680	6680	50
551	20240417	095700	43296880	6680	6670	6680	6670	592
552	20240417	095600	39342710	6670	6670	6670	6670	10
553	20240417	095500	39276010	6670	6670	6670	6670	0
554	20240417	095400	39276010	6670	6670	6670	6670	0
555	20240417	095300	39276010	6670	6670	6670	6670	0
556	20240417	095200	39276010	6670	6660	6670	6650	1091
557	20240417	095100	32014170	6680	6680	6680	6680	0
558	20240417	095000	32014170	6680	6680	6680	6680	1
559	20240417	094900	32007490	6680	6680	6680	6680	0
560	20240417	094800	32007490	6680	6680	6680	6680	0
561	20240417	094700	32007490	6680	6680	6680	6680	31
562	20240417	094600	31800410	6680	6680	6680	6680	0
563	20240417	094500	31800410	6680	6680	6680	6680	1
564	20240417	094400	31793730	6680	6680	6680	6680	0
565	20240417	094300	31793730	6680	6670	6680	6670	101
566	20240417	094200	31120040	6670	6670	6670	6670	1
567	20240417	094100	31113370	6660	6670	6670	6660	498
568	20240417	094000	27795340	6680	6680	6680	6680	0
569	20240417	093900	27795340	6680	6680	6680	6680	0
570	20240417	093800	27795340	6680	6680	6680	6680	1
571	20240417	093700	27788660	6670	6670	6670	6670	0
572	20240417	093600	27788660	6670	6670	6670	6670	189
573	20240417	093500	26528030	6680	6680	6680	6680	0
574	20240417	093400	26528030	6680	6680	6680	6680	0
575	20240417	093300	26528030	6680	6680	6680	6680	12
576	20240417	093200	26447870	6660	6660	6660	6660	1
577	20240417	093100	26441210	6670	6670	6670	6670	0
578	20240417	093000	26441210	6670	6670	6670	6670	100
579	20240417	092900	25774210	6670	6670	6670	6670	0
580	20240417	092800	25774210	6670	6670	6670	6670	100
581	20240417	092700	25107210	6670	6670	6670	6670	202
582	20240417	092600	23759870	6680	6680	6680	6680	0
583	20240417	092500	23759870	6680	6680	6680	6680	305
584	20240417	092400	21722470	6680	6680	6680	6680	91
585	20240417	092300	21114590	6680	6690	6690	6680	390
586	20240417	092200	18506280	6690	6690	6690	6690	97
587	20240417	092100	17857350	6690	6690	6690	6690	3
588	20240417	092000	17837280	6700	6700	6700	6700	6
589	20240417	091900	17797080	6700	6710	6710	6700	4
590	20240417	091800	17770260	6710	6710	6710	6710	0
591	20240417	091700	17770260	6710	6680	6710	6680	202
592	20240417	091600	16420850	6680	6690	6690	6680	971
593	20240417	091500	9933870	6700	6710	6710	6700	99
594	20240417	091400	9269710	6720	6720	6720	6720	0
595	20240417	091300	9269710	6720	6720	6720	6720	0
596	20240417	091200	9269710	6720	6720	6720	6720	1
597	20240417	091100	9262990	6720	6720	6720	6720	0
598	20240417	091000	9262990	6720	6720	6720	6720	2
599	20240417	090900	9249550	6720	6720	6720	6720	1
600	20240417	090800	9242830	6700	6700	6700	6700	0
601	20240417	090700	9242830	6700	6720	6720	6700	298
602	20240417	090600	7246050	6700	6730	6730	6700	2
603	20240417	090500	7232620	6700	6740	6740	6700	89
604	20240417	090400	6633420	6750	6750	6750	6750	0
605	20240417	090300	6633420	6750	6750	6750	6750	1
606	20240417	090200	6626670	6710	6710	6710	6710	200
607	20240417	090100	5284670	6750	6700	6750	6700	521
608	20240417	090000	1774520	6690	6670	6690	6670	254