KissMeData/039560/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	191400	256615320	3570	3570	3570	3570	3106
3	20240417	191300	256615320	3570	3570	3570	3570	0
4	20240417	191200	256615320	3570	3570	3570	3570	0
5	20240417	191100	256615320	3570	3570	3570	3570	0
6	20240417	191000	256615320	3570	3570	3570	3570	0
7	20240417	190900	256615320	3570	3570	3570	3570	0
8	20240417	190800	256615320	3570	3570	3570	3570	0
9	20240417	190700	256615320	3570	3570	3570	3570	0
10	20240417	190600	256615320	3570	3570	3570	3570	0
11	20240417	190500	256615320	3570	3570	3570	3570	0
12	20240417	190400	256615320	3570	3570	3570	3570	0
13	20240417	190300	256615320	3570	3570	3570	3570	0
14	20240417	190200	256615320	3570	3570	3570	3570	0
15	20240417	190100	256615320	3570	3570	3570	3570	0
16	20240417	190000	256615320	3570	3570	3570	3570	0
17	20240417	185900	256615320	3570	3570	3570	3570	0
18	20240417	185800	256615320	3570	3570	3570	3570	0
19	20240417	185700	256615320	3570	3570	3570	3570	0
20	20240417	185600	256615320	3570	3570	3570	3570	0
21	20240417	185500	256615320	3570	3570	3570	3570	0
22	20240417	185400	256615320	3570	3570	3570	3570	0
23	20240417	185300	256615320	3570	3570	3570	3570	0
24	20240417	185200	256615320	3570	3570	3570	3570	0
25	20240417	185100	256615320	3570	3570	3570	3570	0
26	20240417	185000	256615320	3570	3570	3570	3570	0
27	20240417	184900	256615320	3570	3570	3570	3570	0
28	20240417	184800	256615320	3570	3570	3570	3570	0
29	20240417	184700	256615320	3570	3570	3570	3570	0
30	20240417	184600	256615320	3570	3570	3570	3570	0
31	20240417	184500	256615320	3570	3570	3570	3570	0
32	20240417	184400	256615320	3570	3570	3570	3570	3106
33	20240417	184300	256615320	3570	3570	3570	3570	0
34	20240417	184200	256615320	3570	3570	3570	3570	0
35	20240417	184100	256615320	3570	3570	3570	3570	0
36	20240417	184000	256615320	3570	3570	3570	3570	0
37	20240417	183900	256615320	3570	3570	3570	3570	0
38	20240417	183800	256615320	3570	3570	3570	3570	0
39	20240417	183700	256615320	3570	3570	3570	3570	0
40	20240417	183600	256615320	3570	3570	3570	3570	0
41	20240417	183500	256615320	3570	3570	3570	3570	0
42	20240417	183400	256615320	3570	3570	3570	3570	0
43	20240417	183300	256615320	3570	3570	3570	3570	0
44	20240417	183200	256615320	3570	3570	3570	3570	0
45	20240417	183100	256615320	3570	3570	3570	3570	0
46	20240417	183000	256615320	3570	3570	3570	3570	0
47	20240417	182900	256615320	3570	3570	3570	3570	0
48	20240417	182800	256615320	3570	3570	3570	3570	0
49	20240417	182700	256615320	3570	3570	3570	3570	0
50	20240417	182600	256615320	3570	3570	3570	3570	0
51	20240417	182500	256615320	3570	3570	3570	3570	0
52	20240417	182400	256615320	3570	3570	3570	3570	0
53	20240417	182300	256615320	3570	3570	3570	3570	0
54	20240417	182200	256615320	3570	3570	3570	3570	0
55	20240417	182100	256615320	3570	3570	3570	3570	0
56	20240417	182000	256615320	3570	3570	3570	3570	0
57	20240417	181900	256615320	3570	3570	3570	3570	0
58	20240417	181800	256615320	3570	3570	3570	3570	0
59	20240417	181700	256615320	3570	3570	3570	3570	0
60	20240417	181600	256615320	3570	3570	3570	3570	0
61	20240417	181500	256615320	3570	3570	3570	3570	0
62	20240417	181400	256615320	3570	3570	3570	3570	3106
63	20240417	181300	256615320	3570	3570	3570	3570	0
64	20240417	181200	256615320	3570	3570	3570	3570	0
65	20240417	181100	256615320	3570	3570	3570	3570	0
66	20240417	181000	256615320	3570	3570	3570	3570	0
67	20240417	180900	256615320	3570	3570	3570	3570	0
68	20240417	180800	256615320	3570	3570	3570	3570	0
69	20240417	180700	256615320	3570	3570	3570	3570	0
70	20240417	180600	256615320	3570	3570	3570	3570	0
71	20240417	180500	256615320	3570	3570	3570	3570	0
72	20240417	180400	256615320	3570	3570	3570	3570	0
73	20240417	180300	256615320	3570	3570	3570	3570	0
74	20240417	180200	256615320	3570	3570	3570	3570	0
75	20240417	180100	256615320	3570	3570	3570	3570	0
76	20240417	180000	256615320	3570	3570	3570	3570	0
77	20240417	175900	256615320	3570	3570	3570	3570	0
78	20240417	175800	256615320	3570	3570	3570	3570	0
79	20240417	175700	256615320	3570	3570	3570	3570	0
80	20240417	175600	256615320	3570	3570	3570	3570	0
81	20240417	175500	256615320	3570	3570	3570	3570	0
82	20240417	175400	256615320	3570	3570	3570	3570	0
83	20240417	175300	256615320	3570	3570	3570	3570	0
84	20240417	175200	256615320	3570	3570	3570	3570	0
85	20240417	175100	256615320	3570	3570	3570	3570	0
86	20240417	175000	256615320	3570	3570	3570	3570	0
87	20240417	174900	256615320	3570	3570	3570	3570	0
88	20240417	174800	256615320	3570	3570	3570	3570	0
89	20240417	174700	256615320	3570	3570	3570	3570	0
90	20240417	174600	256615320	3570	3570	3570	3570	0
91	20240417	174500	256615320	3570	3570	3570	3570	0
92	20240417	174400	256615320	3570	3570	3570	3570	3106
93	20240417	174300	256615320	3570	3570	3570	3570	0
94	20240417	174200	256615320	3570	3570	3570	3570	0
95	20240417	174100	256615320	3570	3570	3570	3570	0
96	20240417	174000	256615320	3570	3570	3570	3570	0
97	20240417	173900	256615320	3570	3570	3570	3570	0
98	20240417	173800	256615320	3570	3570	3570	3570	0
99	20240417	173700	256615320	3570	3570	3570	3570	0
100	20240417	173600	256615320	3570	3570	3570	3570	0
101	20240417	173500	256615320	3570	3570	3570	3570	0
102	20240417	173400	256615320	3570	3570	3570	3570	0
103	20240417	173300	256615320	3570	3570	3570	3570	0
104	20240417	173200	256615320	3570	3570	3570	3570	0
105	20240417	173100	256615320	3570	3570	3570	3570	0
106	20240417	173000	256615320	3570	3570	3570	3570	0
107	20240417	172900	256615320	3570	3570	3570	3570	0
108	20240417	172800	256615320	3570	3570	3570	3570	0
109	20240417	172700	256615320	3570	3570	3570	3570	0
110	20240417	172600	256615320	3570	3570	3570	3570	0
111	20240417	172500	256615320	3570	3570	3570	3570	0
112	20240417	172400	256615320	3570	3570	3570	3570	0
113	20240417	172300	256615320	3570	3570	3570	3570	0
114	20240417	172200	256615320	3570	3570	3570	3570	0
115	20240417	172100	256615320	3570	3570	3570	3570	0
116	20240417	172000	256615320	3570	3570	3570	3570	0
117	20240417	171900	256615320	3570	3570	3570	3570	0
118	20240417	171800	256615320	3570	3570	3570	3570	0
119	20240417	171700	256615320	3570	3570	3570	3570	0
120	20240417	171600	256615320	3570	3570	3570	3570	0
121	20240417	171500	256615320	3570	3570	3570	3570	0
122	20240417	171400	256615320	3570	3570	3570	3570	3106
123	20240417	171300	256615320	3570	3570	3570	3570	0
124	20240417	171200	256615320	3570	3570	3570	3570	0
125	20240417	171100	256615320	3570	3570	3570	3570	0
126	20240417	171000	256615320	3570	3570	3570	3570	0
127	20240417	170900	256615320	3570	3570	3570	3570	0
128	20240417	170800	256615320	3570	3570	3570	3570	0
129	20240417	170700	256615320	3570	3570	3570	3570	0
130	20240417	170600	256615320	3570	3570	3570	3570	0
131	20240417	170500	256615320	3570	3570	3570	3570	0
132	20240417	170400	256615320	3570	3570	3570	3570	0
133	20240417	170300	256615320	3570	3570	3570	3570	0
134	20240417	170200	256615320	3570	3570	3570	3570	0
135	20240417	170100	256615320	3570	3570	3570	3570	0
136	20240417	170000	256615320	3570	3570	3570	3570	0
137	20240417	165900	256615320	3570	3570	3570	3570	0
138	20240417	165800	256615320	3570	3570	3570	3570	0
139	20240417	165700	256615320	3570	3570	3570	3570	0
140	20240417	165600	256615320	3570	3570	3570	3570	0
141	20240417	165500	256615320	3570	3570	3570	3570	0
142	20240417	165400	256615320	3570	3570	3570	3570	0
143	20240417	165300	256615320	3570	3570	3570	3570	0
144	20240417	165200	256615320	3570	3570	3570	3570	0
145	20240417	165100	256615320	3570	3570	3570	3570	0
146	20240417	165000	256615320	3570	3570	3570	3570	0
147	20240417	164900	256615320	3570	3570	3570	3570	0
148	20240417	164800	256615320	3570	3570	3570	3570	0
149	20240417	164700	256615320	3570	3570	3570	3570	0
150	20240417	164600	256615320	3570	3570	3570	3570	0
151	20240417	164500	256615320	3570	3570	3570	3570	0
152	20240417	164400	256615320	3570	3570	3570	3570	3106
153	20240417	164300	256615320	3570	3570	3570	3570	0
154	20240417	164200	256615320	3570	3570	3570	3570	0
155	20240417	164100	256615320	3570	3570	3570	3570	0
156	20240417	164000	256615320	3570	3570	3570	3570	0
157	20240417	163900	256615320	3570	3570	3570	3570	0
158	20240417	163800	256615320	3570	3570	3570	3570	0
159	20240417	163700	256615320	3570	3570	3570	3570	0
160	20240417	163600	256615320	3570	3570	3570	3570	0
161	20240417	163500	256615320	3570	3570	3570	3570	0
162	20240417	163400	256615320	3570	3570	3570	3570	0
163	20240417	163300	256615320	3570	3570	3570	3570	0
164	20240417	163200	256615320	3570	3570	3570	3570	0
165	20240417	163100	256615320	3570	3570	3570	3570	0
166	20240417	163000	256615320	3570	3570	3570	3570	0
167	20240417	162900	256615320	3570	3570	3570	3570	0
168	20240417	162800	256615320	3570	3570	3570	3570	0
169	20240417	162700	256615320	3570	3570	3570	3570	0
170	20240417	162600	256615320	3570	3570	3570	3570	0
171	20240417	162500	256615320	3570	3570	3570	3570	0
172	20240417	162400	256615320	3570	3570	3570	3570	0
173	20240417	162300	256615320	3570	3570	3570	3570	0
174	20240417	162200	256615320	3570	3570	3570	3570	0
175	20240417	162100	256615320	3570	3570	3570	3570	0
176	20240417	162000	256615320	3570	3570	3570	3570	0
177	20240417	161900	256615320	3570	3570	3570	3570	0
178	20240417	161800	256615320	3570	3570	3570	3570	0
179	20240417	161700	256615320	3570	3570	3570	3570	0
180	20240417	161600	256615320	3570	3570	3570	3570	0
181	20240417	161500	256615320	3570	3570	3570	3570	0
182	20240417	161400	256615320	3570	3570	3570	3570	3106
183	20240417	161300	256615320	3570	3570	3570	3570	0
184	20240417	161200	256615320	3570	3570	3570	3570	0
185	20240417	161100	256615320	3570	3570	3570	3570	0
186	20240417	161000	256615320	3570	3570	3570	3570	0
187	20240417	160900	256615320	3570	3570	3570	3570	0
188	20240417	160800	256615320	3570	3570	3570	3570	0
189	20240417	160700	256615320	3570	3570	3570	3570	0
190	20240417	160600	256615320	3570	3570	3570	3570	0
191	20240417	160500	256615320	3570	3570	3570	3570	0
192	20240417	160400	256615320	3570	3570	3570	3570	0
193	20240417	160300	256615320	3570	3570	3570	3570	0
194	20240417	160200	256615320	3570	3570	3570	3570	0
195	20240417	160100	256615320	3570	3570	3570	3570	0
196	20240417	160000	256615320	3570	3570	3570	3570	0
197	20240417	155900	256615320	3570	3570	3570	3570	0
198	20240417	155800	256615320	3570	3570	3570	3570	0
199	20240417	155700	256615320	3570	3570	3570	3570	0
200	20240417	155600	256615320	3570	3570	3570	3570	0
201	20240417	155500	256615320	3570	3570	3570	3570	0
202	20240417	155400	256615320	3570	3570	3570	3570	0
203	20240417	155300	256615320	3570	3570	3570	3570	0
204	20240417	155200	256615320	3570	3570	3570	3570	0
205	20240417	155100	256615320	3570	3570	3570	3570	0
206	20240417	155000	256615320	3570	3570	3570	3570	0
207	20240417	154900	256615320	3570	3570	3570	3570	0
208	20240417	154800	256615320	3570	3570	3570	3570	0
209	20240417	154700	256615320	3570	3570	3570	3570	0
210	20240417	154600	256615320	3570	3570	3570	3570	0
211	20240417	154500	256615320	3570	3570	3570	3570	0
212	20240417	154400	256615320	3570	3570	3570	3570	3106
213	20240417	154300	256615320	3570	3570	3570	3570	0
214	20240417	154200	256615320	3570	3570	3570	3570	0
215	20240417	154100	256615320	3570	3570	3570	3570	0
216	20240417	154000	256615320	3570	3570	3570	3570	0
217	20240417	153900	256615320	3570	3570	3570	3570	0
218	20240417	153800	256615320	3570	3570	3570	3570	0
219	20240417	153700	256615320	3570	3570	3570	3570	0
220	20240417	153600	256615320	3570	3570	3570	3570	0
221	20240417	153500	256615320	3570	3570	3570	3570	0
222	20240417	153400	256615320	3570	3570	3570	3570	0
223	20240417	153300	256615320	3570	3570	3570	3570	0
224	20240417	153200	256615320	3570	3570	3570	3570	0
225	20240417	153100	256615320	3570	3570	3570	3570	0
226	20240417	153000	256615320	3570	3570	3570	3570	3106
227	20240417	152900	245526900	3570	3570	3570	3570	0
228	20240417	152800	245526900	3570	3570	3570	3570	0
229	20240417	152700	245526900	3570	3570	3570	3570	0
230	20240417	152600	245526900	3570	3570	3570	3570	0
231	20240417	152500	245526900	3570	3570	3570	3570	0
232	20240417	152400	245526900	3570	3570	3570	3570	0
233	20240417	152300	245526900	3570	3570	3570	3570	0
234	20240417	152200	245526900	3570	3570	3570	3570	0
235	20240417	152100	245526900	3570	3570	3570	3570	0
236	20240417	152000	245526900	3570	3570	3570	3570	0
237	20240417	151900	245526900	3570	3575	3575	3570	4050
238	20240417	151800	231063450	3575	3575	3575	3575	198
239	20240417	151700	230355600	3580	3580	3580	3580	100
240	20240417	151600	229997600	3575	3580	3580	3575	431
241	20240417	151500	228456590	3585	3585	3585	3585	2
242	20240417	151400	228449420	3580	3580	3580	3580	1
243	20240417	151300	228445840	3580	3580	3580	3580	48
244	20240417	151200	228274000	3575	3575	3575	3575	378
245	20240417	151100	226922650	3575	3580	3580	3575	1829
246	20240417	151000	220383910	3575	3580	3585	3575	561
247	20240417	150900	218376075	3580	3580	3580	3580	287
248	20240417	150800	217348615	3580	3580	3580	3580	182
249	20240417	150700	216697055	3575	3575	3575	3575	0
250	20240417	150600	216697055	3575	3575	3575	3575	2810
251	20240417	150500	206651305	3580	3580	3580	3580	2620
252	20240417	150400	197271705	3585	3585	3585	3585	35
253	20240417	150300	197146230	3585	3585	3585	3585	0
254	20240417	150200	197146230	3585	3590	3590	3585	2520
255	20240417	150100	188111930	3590	3590	3590	3590	160
256	20240417	150000	187537530	3590	3590	3590	3590	0
257	20240417	145900	187537530	3590	3590	3590	3590	1000
258	20240417	145800	183947530	3585	3585	3585	3585	0
259	20240417	145700	183947530	3585	3585	3585	3585	1516
260	20240417	145600	178512670	3585	3585	3585	3585	0
261	20240417	145500	178512670	3585	3585	3585	3585	3
262	20240417	145400	178501915	3585	3590	3590	3585	53
263	20240417	145300	178311895	3590	3590	3590	3590	1
264	20240417	145200	178308305	3595	3595	3595	3595	23
265	20240417	145100	178225620	3595	3595	3595	3595	11
266	20240417	145000	178186075	3585	3585	3585	3585	995
267	20240417	144900	174619000	3590	3590	3590	3590	0
268	20240417	144800	174619000	3590	3590	3590	3590	5
269	20240417	144700	174601050	3590	3590	3590	3590	0
270	20240417	144600	174601050	3590	3590	3590	3590	1036
271	20240417	144500	170881810	3600	3600	3600	3600	0
272	20240417	144400	170881810	3600	3600	3600	3600	78
273	20240417	144300	170601010	3590	3590	3590	3590	0
274	20240417	144200	170601010	3590	3590	3590	3590	100
275	20240417	144100	170242010	3590	3590	3590	3590	0
276	20240417	144000	170242010	3590	3590	3590	3590	0
277	20240417	143900	170242010	3590	3590	3590	3590	0
278	20240417	143800	170242010	3590	3590	3590	3590	0
279	20240417	143700	170242010	3590	3590	3590	3590	0
280	20240417	143600	170242010	3590	3590	3590	3590	0
281	20240417	143500	170242010	3590	3590	3600	3590	812
282	20240417	143400	167326915	3590	3590	3590	3590	0
283	20240417	143300	167326915	3590	3590	3590	3590	1201
284	20240417	143200	163015325	3595	3595	3595	3595	0
285	20240417	143100	163015325	3595	3595	3595	3595	139
286	20240417	143000	162515620	3600	3600	3600	3600	0
287	20240417	142900	162515620	3600	3600	3600	3600	0
288	20240417	142800	162515620	3600	3600	3600	3600	0
289	20240417	142700	162515620	3600	3600	3600	3600	0
290	20240417	142600	162515620	3600	3600	3600	3600	0
291	20240417	142500	162515620	3600	3600	3600	3600	0
292	20240417	142400	162515620	3600	3600	3600	3600	0
293	20240417	142300	162515620	3600	3600	3600	3600	0
294	20240417	142200	162515620	3600	3600	3600	3600	13
295	20240417	142100	162468820	3595	3595	3595	3595	0
296	20240417	142000	162468820	3595	3595	3595	3595	250
297	20240417	141900	161570070	3595	3595	3595	3595	45
298	20240417	141800	161408295	3595	3595	3595	3595	1
299	20240417	141700	161404700	3595	3595	3595	3595	230
300	20240417	141600	160577850	3595	3595	3595	3595	0
301	20240417	141500	160577850	3595	3595	3595	3595	0
302	20240417	141400	160577850	3595	3595	3595	3595	0
303	20240417	141300	160577850	3595	3595	3595	3595	0
304	20240417	141200	160577850	3595	3595	3595	3595	0
305	20240417	141100	160577850	3595	3595	3595	3595	0
306	20240417	141000	160577850	3595	3595	3595	3595	0
307	20240417	140900	160577850	3595	3595	3595	3595	0
308	20240417	140800	160577850	3595	3595	3595	3595	6
309	20240417	140700	160556280	3600	3600	3600	3600	0
310	20240417	140600	160556280	3600	3600	3600	3600	0
311	20240417	140500	160556280	3600	3600	3600	3600	0
312	20240417	140400	160556280	3600	3600	3600	3600	1
313	20240417	140300	160552680	3595	3595	3595	3595	0
314	20240417	140200	160552680	3595	3595	3595	3595	212
315	20240417	140100	159790540	3600	3600	3600	3600	0
316	20240417	140000	159790540	3600	3600	3600	3600	0
317	20240417	135900	159790540	3600	3600	3600	3600	0
318	20240417	135800	159790540	3600	3600	3600	3600	1
319	20240417	135700	159786940	3595	3595	3595	3595	0
320	20240417	135600	159786940	3595	3600	3600	3595	64
321	20240417	135500	159556560	3600	3600	3600	3600	0
322	20240417	135400	159556560	3600	3600	3600	3600	0
323	20240417	135300	159556560	3600	3600	3600	3600	0
324	20240417	135200	159556560	3600	3600	3600	3600	50
325	20240417	135100	159376560	3600	3600	3600	3600	0
326	20240417	135000	159376560	3600	3600	3600	3600	0
327	20240417	134900	159376560	3600	3600	3600	3600	192
328	20240417	134800	158685360	3600	3600	3600	3600	8
329	20240417	134700	158656560	3600	3600	3600	3600	201
330	20240417	134600	157932960	3605	3605	3605	3605	10
331	20240417	134500	157896910	3605	3605	3605	3605	0
332	20240417	134400	157896910	3605	3605	3605	3605	1
333	20240417	134300	157893305	3605	3605	3605	3605	0
334	20240417	134200	157893305	3605	3605	3605	3605	0
335	20240417	134100	157893305	3605	3605	3605	3605	0
336	20240417	134000	157893305	3605	3605	3605	3605	0
337	20240417	133900	157893305	3605	3600	3605	3600	137
338	20240417	133800	157400100	3600	3600	3600	3600	1
339	20240417	133700	157396500	3600	3600	3600	3600	100
340	20240417	133600	157036500	3600	3600	3600	3600	1
341	20240417	133500	157032900	3595	3595	3595	3595	0
342	20240417	133400	157032900	3595	3595	3595	3595	0
343	20240417	133300	157032900	3595	3595	3595	3595	0
344	20240417	133200	157032900	3595	3595	3595	3595	1
345	20240417	133100	157029305	3585	3590	3590	3585	1201
346	20240417	133000	152722005	3590	3590	3590	3590	0
347	20240417	132900	152722005	3590	3600	3600	3590	11
348	20240417	132800	152682415	3600	3600	3600	3600	0
349	20240417	132700	152682415	3600	3600	3600	3600	0
350	20240417	132600	152682415	3600	3600	3600	3600	0
351	20240417	132500	152682415	3600	3600	3600	3600	0
352	20240417	132400	152682415	3600	3600	3600	3600	0
353	20240417	132300	152682415	3600	3600	3600	3600	8
354	20240417	132200	152653615	3600	3600	3600	3600	0
355	20240417	132100	152653615	3600	3600	3600	3600	0
356	20240417	132000	152653615	3600	3600	3600	3600	0
357	20240417	131900	152653615	3600	3600	3600	3600	1
358	20240417	131800	152650015	3585	3585	3585	3585	0
359	20240417	131700	152650015	3585	3585	3585	3585	0
360	20240417	131600	152650015	3585	3600	3600	3585	31
361	20240417	131500	152538430	3600	3600	3600	3600	10
362	20240417	131400	152502430	3600	3585	3600	3585	1006
363	20240417	131300	148881845	3585	3585	3585	3585	0
364	20240417	131200	148881845	3585	3585	3585	3585	0
365	20240417	131100	148881845	3585	3585	3585	3585	0
366	20240417	131000	148881845	3585	3590	3590	3585	483
367	20240417	130900	147149230	3595	3595	3595	3595	0
368	20240417	130800	147149230	3595	3595	3595	3595	21
369	20240417	130700	147073735	3595	3595	3595	3595	0
370	20240417	130600	147073735	3595	3595	3595	3595	0
371	20240417	130500	147073735	3595	3595	3595	3595	0
372	20240417	130400	147073735	3595	3595	3595	3595	0
373	20240417	130300	147073735	3595	3595	3595	3595	0
374	20240417	130200	147073735	3595	3595	3595	3595	0
375	20240417	130100	147073735	3595	3595	3595	3595	0
376	20240417	130000	147073735	3595	3595	3595	3595	0
377	20240417	125900	147073735	3595	3595	3595	3595	0
378	20240417	125800	147073735	3595	3595	3595	3595	0
379	20240417	125700	147073735	3595	3595	3595	3595	0
380	20240417	125600	147073735	3595	3595	3595	3595	0
381	20240417	125500	147073735	3595	3595	3595	3595	0
382	20240417	125400	147073735	3595	3595	3595	3595	0
383	20240417	125300	147073735	3595	3595	3595	3595	0
384	20240417	125200	147073735	3595	3595	3595	3595	0
385	20240417	125100	147073735	3595	3595	3595	3595	0
386	20240417	125000	147073735	3595	3595	3595	3595	0
387	20240417	124900	147073735	3595	3595	3595	3595	6
388	20240417	124800	147052165	3595	3595	3595	3595	1
389	20240417	124700	147048570	3590	3590	3590	3590	0
390	20240417	124600	147048570	3590	3600	3600	3590	1627
391	20240417	124500	141207600	3600	3600	3600	3600	0
392	20240417	124400	141207600	3600	3600	3600	3600	0
393	20240417	124300	141207600	3600	3600	3600	3600	0
394	20240417	124200	141207600	3600	3600	3600	3600	0
395	20240417	124100	141207600	3600	3600	3600	3600	0
396	20240417	124000	141207600	3600	3600	3600	3600	32
397	20240417	123900	141092400	3600	3600	3600	3600	0
398	20240417	123800	141092400	3600	3600	3600	3600	0
399	20240417	123700	141092400	3600	3600	3600	3600	6
400	20240417	123600	141070800	3595	3595	3595	3595	0
401	20240417	123500	141070800	3595	3595	3595	3595	0
402	20240417	123400	141070800	3595	3590	3595	3590	584
403	20240417	123300	138972850	3590	3590	3590	3590	305
404	20240417	123200	137877900	3595	3595	3595	3595	501
405	20240417	123100	136076805	3595	3595	3595	3595	1023
406	20240417	123000	132399120	3600	3600	3600	3600	0
407	20240417	122900	132399120	3600	3600	3600	3600	65
408	20240417	122800	132165120	3595	3595	3595	3595	500
409	20240417	122700	130367620	3595	3595	3595	3595	1
410	20240417	122600	130364025	3600	3600	3600	3600	0
411	20240417	122500	130364025	3600	3600	3600	3600	0
412	20240417	122400	130364025	3600	3600	3600	3595	5
413	20240417	122300	130346030	3600	3600	3600	3600	20
414	20240417	122200	130274030	3600	3595	3600	3595	264
415	20240417	122100	129324945	3600	3600	3600	3600	0
416	20240417	122000	129324945	3600	3600	3600	3600	1
417	20240417	121900	129321345	3595	3595	3595	3595	1437
418	20240417	121800	124155330	3595	3595	3595	3595	20
419	20240417	121700	124083430	3595	3595	3595	3595	0
420	20240417	121600	124083430	3595	3595	3595	3595	5
421	20240417	121500	124065455	3595	3595	3595	3595	0
422	20240417	121400	124065455	3595	3595	3595	3595	0
423	20240417	121300	124065455	3595	3595	3595	3595	1
424	20240417	121200	124061860	3590	3595	3595	3590	382
425	20240417	121100	122690435	3595	3595	3595	3595	60
426	20240417	121000	122474735	3595	3595	3595	3595	280
427	20240417	120900	121468135	3595	3595	3595	3595	25
428	20240417	120800	121378260	3595	3595	3595	3595	0
429	20240417	120700	121378260	3595	3590	3595	3590	1198
430	20240417	120600	117075440	3590	3590	3590	3590	0
431	20240417	120500	117075440	3590	3590	3590	3590	0
432	20240417	120400	117075440	3590	3590	3590	3590	1
433	20240417	120300	117071850	3590	3590	3590	3590	0
434	20240417	120200	117071850	3590	3590	3590	3590	29
435	20240417	120100	116967740	3590	3590	3590	3590	0
436	20240417	120000	116967740	3590	3590	3590	3590	354
437	20240417	115900	115696880	3590	3590	3590	3590	275
438	20240417	115800	114709630	3590	3590	3590	3590	205
439	20240417	115700	113973680	3585	3585	3585	3585	0
440	20240417	115600	113973680	3585	3585	3585	3585	8
441	20240417	115500	113945000	3585	3585	3585	3585	0
442	20240417	115400	113945000	3585	3585	3585	3585	1100
443	20240417	115300	110001500	3590	3590	3590	3590	0
444	20240417	115200	110001500	3590	3590	3590	3590	20
445	20240417	115100	109929700	3590	3590	3590	3585	198
446	20240417	115000	109219070	3590	3590	3590	3585	487
447	20240417	114900	107471075	3585	3585	3585	3585	0
448	20240417	114800	107471075	3585	3585	3585	3585	1
449	20240417	114700	107467490	3590	3590	3590	3590	1348
450	20240417	114600	102628170	3595	3590	3595	3590	142
451	20240417	114500	102118380	3595	3595	3595	3595	1661
452	20240417	114400	96147085	3600	3600	3600	3600	10
453	20240417	114300	96111085	3600	3600	3600	3600	7
454	20240417	114200	96085885	3600	3600	3600	3600	0
455	20240417	114100	96085885	3600	3600	3600	3600	0
456	20240417	114000	96085885	3600	3600	3600	3600	2
457	20240417	113900	96078685	3600	3600	3600	3600	400
458	20240417	113800	94638685	3600	3600	3600	3600	100
459	20240417	113700	94278685	3600	3600	3600	3600	0
460	20240417	113600	94278685	3600	3600	3600	3600	10
461	20240417	113500	94242685	3595	3595	3595	3595	0
462	20240417	113400	94242685	3595	3595	3595	3595	0
463	20240417	113300	94242685	3595	3595	3595	3595	0
464	20240417	113200	94242685	3595	3595	3595	3595	0
465	20240417	113100	94242685	3595	3595	3595	3595	10
466	20240417	113000	94206735	3595	3595	3595	3595	5
467	20240417	112900	94188760	3595	3595	3595	3595	500
468	20240417	112800	92391260	3600	3600	3600	3600	0
469	20240417	112700	92391260	3600	3600	3600	3600	372
470	20240417	112600	91052060	3605	3605	3605	3605	0
471	20240417	112500	91052060	3605	3605	3605	3605	0
472	20240417	112400	91052060	3605	3605	3605	3605	0
473	20240417	112300	91052060	3605	3605	3605	3605	193
474	20240417	112200	90356295	3610	3610	3610	3610	50
475	20240417	112100	90175795	3615	3615	3615	3615	0
476	20240417	112000	90175795	3615	3615	3615	3615	0
477	20240417	111900	90175795	3615	3615	3615	3615	0
478	20240417	111800	90175795	3615	3615	3615	3615	0
479	20240417	111700	90175795	3615	3615	3615	3615	0
480	20240417	111600	90175795	3615	3615	3615	3615	0
481	20240417	111500	90175795	3615	3615	3615	3615	1
482	20240417	111400	90172180	3610	3610	3610	3610	0
483	20240417	111300	90172180	3610	3610	3610	3610	0
484	20240417	111200	90172180	3610	3610	3610	3610	0
485	20240417	111100	90172180	3610	3610	3610	3610	1500
486	20240417	111000	84757180	3615	3615	3615	3615	0
487	20240417	110900	84757180	3615	3615	3615	3615	0
488	20240417	110800	84757180	3615	3615	3615	3615	0
489	20240417	110700	84757180	3615	3615	3615	3615	0
490	20240417	110600	84757180	3615	3615	3615	3615	1
491	20240417	110500	84753565	3615	3615	3615	3615	0
492	20240417	110400	84753565	3615	3615	3615	3615	1
493	20240417	110300	84749950	3615	3615	3615	3615	0
494	20240417	110200	84749950	3615	3615	3615	3615	0
495	20240417	110100	84749950	3615	3615	3615	3615	0
496	20240417	110000	84749950	3615	3615	3615	3615	60
497	20240417	105900	84533050	3605	3605	3605	3605	1
498	20240417	105800	84529445	3605	3605	3605	3605	0
499	20240417	105700	84529445	3605	3605	3605	3605	1
500	20240417	105600	84525840	3615	3615	3615	3615	0
501	20240417	105500	84525840	3615	3615	3615	3615	0
502	20240417	105400	84525840	3615	3615	3615	3615	0
503	20240417	105300	84525840	3615	3615	3615	3615	50
504	20240417	105200	84345090	3615	3615	3615	3615	0
505	20240417	105100	84345090	3615	3615	3615	3615	0
506	20240417	105000	84345090	3615	3615	3615	3615	138
507	20240417	104900	83846220	3615	3615	3615	3615	0
508	20240417	104800	83846220	3615	3615	3615	3615	0
509	20240417	104700	83846220	3615	3615	3615	3615	0
510	20240417	104600	83846220	3615	3605	3615	3605	100
511	20240417	104500	83485420	3600	3600	3600	3600	67
512	20240417	104400	83244220	3600	3600	3600	3600	0
513	20240417	104300	83244220	3600	3600	3600	3600	0
514	20240417	104200	83244220	3600	3600	3600	3600	348
515	20240417	104100	81991420	3600	3600	3600	3600	0
516	20240417	104000	81991420	3600	3600	3600	3600	0
517	20240417	103900	81991420	3600	3600	3600	3600	1000
518	20240417	103800	78391420	3600	3600	3600	3600	0
519	20240417	103700	78391420	3600	3605	3605	3600	200
520	20240417	103600	77671395	3600	3600	3600	3600	0
521	20240417	103500	77671395	3600	3600	3600	3600	0
522	20240417	103400	77671395	3600	3605	3605	3600	300
523	20240417	103300	76591345	3615	3615	3615	3615	0
524	20240417	103200	76591345	3615	3615	3615	3615	0
525	20240417	103100	76591345	3615	3615	3615	3615	0
526	20240417	103000	76591345	3615	3615	3615	3615	0
527	20240417	102900	76591345	3615	3615	3615	3615	0
528	20240417	102800	76591345	3615	3615	3615	3615	0
529	20240417	102700	76591345	3615	3615	3615	3615	0
530	20240417	102600	76591345	3615	3615	3615	3615	0
531	20240417	102500	76591345	3615	3615	3615	3615	1
532	20240417	102400	76587730	3605	3605	3605	3605	0
533	20240417	102300	76587730	3605	3605	3605	3605	99
534	20240417	102200	76230835	3600	3600	3600	3600	26
535	20240417	102100	76137235	3600	3600	3600	3600	0
536	20240417	102000	76137235	3600	3600	3600	3600	6
537	20240417	101900	76115635	3605	3605	3605	3605	0
538	20240417	101800	76115635	3605	3615	3615	3605	958
539	20240417	101700	72661645	3615	3605	3615	3605	70
540	20240417	101600	72409265	3605	3605	3605	3605	5
541	20240417	101500	72391240	3605	3605	3605	3605	1475
542	20240417	101400	67073865	3605	3605	3605	3605	0
543	20240417	101300	67073865	3605	3605	3605	3605	0
544	20240417	101200	67073865	3605	3620	3620	3605	148
545	20240417	101100	66540295	3610	3620	3620	3610	901
546	20240417	101000	63287675	3610	3610	3610	3610	244
547	20240417	100900	62406835	3610	3610	3610	3610	1000
548	20240417	100800	58796835	3610	3620	3620	3610	1822
549	20240417	100700	52219315	3620	3620	3620	3620	10
550	20240417	100600	52183115	3610	3620	3620	3610	530
551	20240417	100500	50269515	3615	3625	3625	3615	142
552	20240417	100400	49756165	3630	3630	3630	3630	1
553	20240417	100300	49752535	3630	3630	3630	3630	1
554	20240417	100200	49748905	3630	3620	3630	3620	1399
555	20240417	100100	44680010	3620	3620	3620	3620	3
556	20240417	100000	44669150	3620	3620	3620	3620	0
557	20240417	095900	44669150	3620	3620	3620	3620	2
558	20240417	095800	44661910	3615	3615	3615	3615	0
559	20240417	095700	44661910	3615	3615	3615	3615	0
560	20240417	095600	44661910	3615	3615	3615	3615	0
561	20240417	095500	44661910	3615	3615	3615	3615	0
562	20240417	095400	44661910	3615	3615	3615	3615	0
563	20240417	095300	44661910	3615	3615	3615	3615	2
564	20240417	095200	44654680	3615	3615	3615	3615	0
565	20240417	095100	44654680	3615	3610	3615	3610	2115
566	20240417	095000	37011955	3610	3610	3610	3610	98
567	20240417	094900	36658175	3605	3605	3605	3605	0
568	20240417	094800	36658175	3605	3605	3605	3605	500
569	20240417	094700	34855675	3605	3605	3605	3605	0
570	20240417	094600	34855675	3605	3605	3605	3605	0
571	20240417	094500	34855675	3605	3615	3615	3605	101
572	20240417	094400	34491560	3605	3605	3605	3605	0
573	20240417	094300	34491560	3605	3605	3605	3605	0
574	20240417	094200	34491560	3605	3605	3605	3605	0
575	20240417	094100	34491560	3605	3605	3605	3605	0
576	20240417	094000	34491560	3605	3605	3605	3605	0
577	20240417	093900	34491560	3605	3605	3605	3605	0
578	20240417	093800	34491560	3605	3605	3605	3605	1
579	20240417	093700	34487955	3605	3605	3605	3605	0
580	20240417	093600	34487955	3605	3605	3605	3605	1
581	20240417	093500	34484350	3605	3605	3605	3605	1
582	20240417	093400	34480745	3605	3605	3605	3605	550
583	20240417	093300	32497995	3605	3610	3610	3605	1152
584	20240417	093200	28344825	3610	3610	3610	3610	1
585	20240417	093100	28341215	3615	3615	3615	3615	7
586	20240417	093000	28315910	3615	3615	3615	3615	2
587	20240417	092900	28308680	3615	3615	3615	3615	0
588	20240417	092800	28308680	3615	3615	3615	3615	0
589	20240417	092700	28308680	3615	3615	3615	3615	0
590	20240417	092600	28308680	3615	3615	3615	3615	0
591	20240417	092500	28308680	3615	3615	3615	3615	0
592	20240417	092400	28308680	3615	3615	3615	3615	1648
593	20240417	092300	22351160	3615	3615	3615	3615	100
594	20240417	092200	21989660	3605	3615	3615	3605	11
595	20240417	092100	21949945	3615	3615	3615	3615	36
596	20240417	092000	21819805	3615	3615	3615	3615	20
597	20240417	091900	21747505	3615	3615	3615	3615	780
598	20240417	091800	18927805	3610	3610	3610	3610	0
599	20240417	091700	18927805	3610	3610	3610	3610	0
600	20240417	091600	18927805	3610	3610	3610	3610	500
601	20240417	091500	17122805	3615	3625	3625	3600	268
602	20240417	091400	16154725	3615	3615	3615	3615	74
603	20240417	091300	15887215	3600	3600	3600	3600	978
604	20240417	091200	12366415	3605	3625	3625	3600	225
605	20240417	091100	11556275	3595	3595	3595	3595	1
606	20240417	091000	11552680	3600	3600	3600	3600	471
607	20240417	090900	9857080	3625	3625	3625	3625	1
608	20240417	090800	9853455	3605	3605	3605	3605	300
609	20240417	090700	8771955	3630	3630	3630	3630	0
610	20240417	090600	8771955	3630	3630	3630	3630	6
611	20240417	090500	8750175	3620	3620	3620	3620	0
612	20240417	090400	8750175	3620	3620	3620	3620	0
613	20240417	090300	8750175	3620	3620	3620	3620	291
614	20240417	090200	7696755	3605	3605	3605	3605	0
615	20240417	090100	7696755	3605	3605	3605	3605	50
616	20240417	090000	7516505	3605	3580	3605	3575	2094