KissMeData/263860/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	203100	117626810	11550	11550	11550	11550	122
3	20240417	203000	117626810	11550	11550	11550	11550	0
4	20240417	202900	117626810	11550	11550	11550	11550	0
5	20240417	202800	117626810	11550	11550	11550	11550	0
6	20240417	202700	117626810	11550	11550	11550	11550	0
7	20240417	202600	117626810	11550	11550	11550	11550	0
8	20240417	202500	117626810	11550	11550	11550	11550	0
9	20240417	202400	117626810	11550	11550	11550	11550	0
10	20240417	202300	117626810	11550	11550	11550	11550	0
11	20240417	202200	117626810	11550	11550	11550	11550	0
12	20240417	202100	117626810	11550	11550	11550	11550	0
13	20240417	202000	117626810	11550	11550	11550	11550	0
14	20240417	201900	117626810	11550	11550	11550	11550	0
15	20240417	201800	117626810	11550	11550	11550	11550	0
16	20240417	201700	117626810	11550	11550	11550	11550	0
17	20240417	201600	117626810	11550	11550	11550	11550	0
18	20240417	201500	117626810	11550	11550	11550	11550	0
19	20240417	201400	117626810	11550	11550	11550	11550	0
20	20240417	201300	117626810	11550	11550	11550	11550	0
21	20240417	201200	117626810	11550	11550	11550	11550	0
22	20240417	201100	117626810	11550	11550	11550	11550	0
23	20240417	201000	117626810	11550	11550	11550	11550	0
24	20240417	200900	117626810	11550	11550	11550	11550	0
25	20240417	200800	117626810	11550	11550	11550	11550	0
26	20240417	200700	117626810	11550	11550	11550	11550	0
27	20240417	200600	117626810	11550	11550	11550	11550	0
28	20240417	200500	117626810	11550	11550	11550	11550	0
29	20240417	200400	117626810	11550	11550	11550	11550	0
30	20240417	200300	117626810	11550	11550	11550	11550	0
31	20240417	200200	117626810	11550	11550	11550	11550	0
32	20240417	200100	117626810	11550	11550	11550	11550	122
33	20240417	200000	117626810	11550	11550	11550	11550	0
34	20240417	195900	117626810	11550	11550	11550	11550	0
35	20240417	195800	117626810	11550	11550	11550	11550	0
36	20240417	195700	117626810	11550	11550	11550	11550	0
37	20240417	195600	117626810	11550	11550	11550	11550	0
38	20240417	195500	117626810	11550	11550	11550	11550	0
39	20240417	195400	117626810	11550	11550	11550	11550	0
40	20240417	195300	117626810	11550	11550	11550	11550	0
41	20240417	195200	117626810	11550	11550	11550	11550	0
42	20240417	195100	117626810	11550	11550	11550	11550	0
43	20240417	195000	117626810	11550	11550	11550	11550	0
44	20240417	194900	117626810	11550	11550	11550	11550	0
45	20240417	194800	117626810	11550	11550	11550	11550	0
46	20240417	194700	117626810	11550	11550	11550	11550	0
47	20240417	194600	117626810	11550	11550	11550	11550	0
48	20240417	194500	117626810	11550	11550	11550	11550	0
49	20240417	194400	117626810	11550	11550	11550	11550	0
50	20240417	194300	117626810	11550	11550	11550	11550	0
51	20240417	194200	117626810	11550	11550	11550	11550	0
52	20240417	194100	117626810	11550	11550	11550	11550	0
53	20240417	194000	117626810	11550	11550	11550	11550	0
54	20240417	193900	117626810	11550	11550	11550	11550	0
55	20240417	193800	117626810	11550	11550	11550	11550	0
56	20240417	193700	117626810	11550	11550	11550	11550	0
57	20240417	193600	117626810	11550	11550	11550	11550	0
58	20240417	193500	117626810	11550	11550	11550	11550	0
59	20240417	193400	117626810	11550	11550	11550	11550	0
60	20240417	193300	117626810	11550	11550	11550	11550	0
61	20240417	193200	117626810	11550	11550	11550	11550	0
62	20240417	193100	117626810	11550	11550	11550	11550	122
63	20240417	193000	117626810	11550	11550	11550	11550	0
64	20240417	192900	117626810	11550	11550	11550	11550	0
65	20240417	192800	117626810	11550	11550	11550	11550	0
66	20240417	192700	117626810	11550	11550	11550	11550	0
67	20240417	192600	117626810	11550	11550	11550	11550	0
68	20240417	192500	117626810	11550	11550	11550	11550	0
69	20240417	192400	117626810	11550	11550	11550	11550	0
70	20240417	192300	117626810	11550	11550	11550	11550	0
71	20240417	192200	117626810	11550	11550	11550	11550	0
72	20240417	192100	117626810	11550	11550	11550	11550	0
73	20240417	192000	117626810	11550	11550	11550	11550	0
74	20240417	191900	117626810	11550	11550	11550	11550	0
75	20240417	191800	117626810	11550	11550	11550	11550	0
76	20240417	191700	117626810	11550	11550	11550	11550	0
77	20240417	191600	117626810	11550	11550	11550	11550	0
78	20240417	191500	117626810	11550	11550	11550	11550	0
79	20240417	191400	117626810	11550	11550	11550	11550	0
80	20240417	191300	117626810	11550	11550	11550	11550	0
81	20240417	191200	117626810	11550	11550	11550	11550	0
82	20240417	191100	117626810	11550	11550	11550	11550	0
83	20240417	191000	117626810	11550	11550	11550	11550	0
84	20240417	190900	117626810	11550	11550	11550	11550	0
85	20240417	190800	117626810	11550	11550	11550	11550	0
86	20240417	190700	117626810	11550	11550	11550	11550	0
87	20240417	190600	117626810	11550	11550	11550	11550	0
88	20240417	190500	117626810	11550	11550	11550	11550	0
89	20240417	190400	117626810	11550	11550	11550	11550	0
90	20240417	190300	117626810	11550	11550	11550	11550	0
91	20240417	190200	117626810	11550	11550	11550	11550	0
92	20240417	190100	117626810	11550	11550	11550	11550	122
93	20240417	190000	117626810	11550	11550	11550	11550	0
94	20240417	185900	117626810	11550	11550	11550	11550	0
95	20240417	185800	117626810	11550	11550	11550	11550	0
96	20240417	185700	117626810	11550	11550	11550	11550	0
97	20240417	185600	117626810	11550	11550	11550	11550	0
98	20240417	185500	117626810	11550	11550	11550	11550	0
99	20240417	185400	117626810	11550	11550	11550	11550	0
100	20240417	185300	117626810	11550	11550	11550	11550	0
101	20240417	185200	117626810	11550	11550	11550	11550	0
102	20240417	185100	117626810	11550	11550	11550	11550	0
103	20240417	185000	117626810	11550	11550	11550	11550	0
104	20240417	184900	117626810	11550	11550	11550	11550	0
105	20240417	184800	117626810	11550	11550	11550	11550	0
106	20240417	184700	117626810	11550	11550	11550	11550	0
107	20240417	184600	117626810	11550	11550	11550	11550	0
108	20240417	184500	117626810	11550	11550	11550	11550	0
109	20240417	184400	117626810	11550	11550	11550	11550	0
110	20240417	184300	117626810	11550	11550	11550	11550	0
111	20240417	184200	117626810	11550	11550	11550	11550	0
112	20240417	184100	117626810	11550	11550	11550	11550	0
113	20240417	184000	117626810	11550	11550	11550	11550	0
114	20240417	183900	117626810	11550	11550	11550	11550	0
115	20240417	183800	117626810	11550	11550	11550	11550	0
116	20240417	183700	117626810	11550	11550	11550	11550	0
117	20240417	183600	117626810	11550	11550	11550	11550	0
118	20240417	183500	117626810	11550	11550	11550	11550	0
119	20240417	183400	117626810	11550	11550	11550	11550	0
120	20240417	183300	117626810	11550	11550	11550	11550	0
121	20240417	183200	117626810	11550	11550	11550	11550	0
122	20240417	183100	117626810	11550	11550	11550	11550	122
123	20240417	183000	117626810	11550	11550	11550	11550	0
124	20240417	182900	117626810	11550	11550	11550	11550	0
125	20240417	182800	117626810	11550	11550	11550	11550	0
126	20240417	182700	117626810	11550	11550	11550	11550	0
127	20240417	182600	117626810	11550	11550	11550	11550	0
128	20240417	182500	117626810	11550	11550	11550	11550	0
129	20240417	182400	117626810	11550	11550	11550	11550	0
130	20240417	182300	117626810	11550	11550	11550	11550	0
131	20240417	182200	117626810	11550	11550	11550	11550	0
132	20240417	182100	117626810	11550	11550	11550	11550	0
133	20240417	182000	117626810	11550	11550	11550	11550	0
134	20240417	181900	117626810	11550	11550	11550	11550	0
135	20240417	181800	117626810	11550	11550	11550	11550	0
136	20240417	181700	117626810	11550	11550	11550	11550	0
137	20240417	181600	117626810	11550	11550	11550	11550	0
138	20240417	181500	117626810	11550	11550	11550	11550	0
139	20240417	181400	117626810	11550	11550	11550	11550	0
140	20240417	181300	117626810	11550	11550	11550	11550	0
141	20240417	181200	117626810	11550	11550	11550	11550	0
142	20240417	181100	117626810	11550	11550	11550	11550	0
143	20240417	181000	117626810	11550	11550	11550	11550	0
144	20240417	180900	117626810	11550	11550	11550	11550	0
145	20240417	180800	117626810	11550	11550	11550	11550	0
146	20240417	180700	117626810	11550	11550	11550	11550	0
147	20240417	180600	117626810	11550	11550	11550	11550	0
148	20240417	180500	117626810	11550	11550	11550	11550	0
149	20240417	180400	117626810	11550	11550	11550	11550	0
150	20240417	180300	117626810	11550	11550	11550	11550	0
151	20240417	180200	117626810	11550	11550	11550	11550	0
152	20240417	180100	117626810	11550	11550	11550	11550	122
153	20240417	180000	117626810	11550	11550	11550	11550	0
154	20240417	175900	117626810	11550	11550	11550	11550	0
155	20240417	175800	117626810	11550	11550	11550	11550	0
156	20240417	175700	117626810	11550	11550	11550	11550	0
157	20240417	175600	117626810	11550	11550	11550	11550	0
158	20240417	175500	117626810	11550	11550	11550	11550	0
159	20240417	175400	117626810	11550	11550	11550	11550	0
160	20240417	175300	117626810	11550	11550	11550	11550	0
161	20240417	175200	117626810	11550	11550	11550	11550	0
162	20240417	175100	117626810	11550	11550	11550	11550	0
163	20240417	175000	117626810	11550	11550	11550	11550	0
164	20240417	174900	117626810	11550	11550	11550	11550	0
165	20240417	174800	117626810	11550	11550	11550	11550	0
166	20240417	174700	117626810	11550	11550	11550	11550	0
167	20240417	174600	117626810	11550	11550	11550	11550	0
168	20240417	174500	117626810	11550	11550	11550	11550	0
169	20240417	174400	117626810	11550	11550	11550	11550	0
170	20240417	174300	117626810	11550	11550	11550	11550	0
171	20240417	174200	117626810	11550	11550	11550	11550	0
172	20240417	174100	117626810	11550	11550	11550	11550	0
173	20240417	174000	117626810	11550	11550	11550	11550	0
174	20240417	173900	117626810	11550	11550	11550	11550	0
175	20240417	173800	117626810	11550	11550	11550	11550	0
176	20240417	173700	117626810	11550	11550	11550	11550	0
177	20240417	173600	117626810	11550	11550	11550	11550	0
178	20240417	173500	117626810	11550	11550	11550	11550	0
179	20240417	173400	117626810	11550	11550	11550	11550	0
180	20240417	173300	117626810	11550	11550	11550	11550	0
181	20240417	173200	117626810	11550	11550	11550	11550	0
182	20240417	173100	117626810	11550	11550	11550	11550	122
183	20240417	173000	117626810	11550	11550	11550	11550	0
184	20240417	172900	117626810	11550	11550	11550	11550	0
185	20240417	172800	117626810	11550	11550	11550	11550	0
186	20240417	172700	117626810	11550	11550	11550	11550	0
187	20240417	172600	117626810	11550	11550	11550	11550	0
188	20240417	172500	117626810	11550	11550	11550	11550	0
189	20240417	172400	117626810	11550	11550	11550	11550	0
190	20240417	172300	117626810	11550	11550	11550	11550	0
191	20240417	172200	117626810	11550	11550	11550	11550	0
192	20240417	172100	117626810	11550	11550	11550	11550	0
193	20240417	172000	117626810	11550	11550	11550	11550	0
194	20240417	171900	117626810	11550	11550	11550	11550	0
195	20240417	171800	117626810	11550	11550	11550	11550	0
196	20240417	171700	117626810	11550	11550	11550	11550	0
197	20240417	171600	117626810	11550	11550	11550	11550	0
198	20240417	171500	117626810	11550	11550	11550	11550	0
199	20240417	171400	117626810	11550	11550	11550	11550	0
200	20240417	171300	117626810	11550	11550	11550	11550	0
201	20240417	171200	117626810	11550	11550	11550	11550	0
202	20240417	171100	117626810	11550	11550	11550	11550	0
203	20240417	171000	117626810	11550	11550	11550	11550	0
204	20240417	170900	117626810	11550	11550	11550	11550	0
205	20240417	170800	117626810	11550	11550	11550	11550	0
206	20240417	170700	117626810	11550	11550	11550	11550	0
207	20240417	170600	117626810	11550	11550	11550	11550	0
208	20240417	170500	117626810	11550	11550	11550	11550	0
209	20240417	170400	117626810	11550	11550	11550	11550	0
210	20240417	170300	117626810	11550	11550	11550	11550	0
211	20240417	170200	117626810	11550	11550	11550	11550	0
212	20240417	170100	117626810	11550	11550	11550	11550	122
213	20240417	170000	117626810	11550	11550	11550	11550	0
214	20240417	165900	117626810	11550	11550	11550	11550	0
215	20240417	165800	117626810	11550	11550	11550	11550	0
216	20240417	165700	117626810	11550	11550	11550	11550	0
217	20240417	165600	117626810	11550	11550	11550	11550	0
218	20240417	165500	117626810	11550	11550	11550	11550	0
219	20240417	165400	117626810	11550	11550	11550	11550	0
220	20240417	165300	117626810	11550	11550	11550	11550	0
221	20240417	165200	117626810	11550	11550	11550	11550	0
222	20240417	165100	117626810	11550	11550	11550	11550	0
223	20240417	165000	117626810	11550	11550	11550	11550	0
224	20240417	164900	117626810	11550	11550	11550	11550	0
225	20240417	164800	117626810	11550	11550	11550	11550	0
226	20240417	164700	117626810	11550	11550	11550	11550	0
227	20240417	164600	117626810	11550	11550	11550	11550	0
228	20240417	164500	117626810	11550	11550	11550	11550	0
229	20240417	164400	117626810	11550	11550	11550	11550	0
230	20240417	164300	117626810	11550	11550	11550	11550	0
231	20240417	164200	117626810	11550	11550	11550	11550	0
232	20240417	164100	117626810	11550	11550	11550	11550	0
233	20240417	164000	117626810	11550	11550	11550	11550	0
234	20240417	163900	117626810	11550	11550	11550	11550	0
235	20240417	163800	117626810	11550	11550	11550	11550	0
236	20240417	163700	117626810	11550	11550	11550	11550	0
237	20240417	163600	117626810	11550	11550	11550	11550	0
238	20240417	163500	117626810	11550	11550	11550	11550	0
239	20240417	163400	117626810	11550	11550	11550	11550	0
240	20240417	163300	117626810	11550	11550	11550	11550	0
241	20240417	163200	117626810	11550	11550	11550	11550	0
242	20240417	163100	117626810	11550	11550	11550	11550	122
243	20240417	163000	117626810	11550	11550	11550	11550	0
244	20240417	162900	117626810	11550	11550	11550	11550	0
245	20240417	162800	117626810	11550	11550	11550	11550	0
246	20240417	162700	117626810	11550	11550	11550	11550	0
247	20240417	162600	117626810	11550	11550	11550	11550	0
248	20240417	162500	117626810	11550	11550	11550	11550	0
249	20240417	162400	117626810	11550	11550	11550	11550	0
250	20240417	162300	117626810	11550	11550	11550	11550	0
251	20240417	162200	117626810	11550	11550	11550	11550	0
252	20240417	162100	117626810	11550	11550	11550	11550	0
253	20240417	162000	117626810	11550	11550	11550	11550	0
254	20240417	161900	117626810	11550	11550	11550	11550	0
255	20240417	161800	117626810	11550	11550	11550	11550	0
256	20240417	161700	117626810	11550	11550	11550	11550	0
257	20240417	161600	117626810	11550	11550	11550	11550	0
258	20240417	161500	117626810	11550	11550	11550	11550	0
259	20240417	161400	117626810	11550	11550	11550	11550	0
260	20240417	161300	117626810	11550	11550	11550	11550	0
261	20240417	161200	117626810	11550	11550	11550	11550	0
262	20240417	161100	117626810	11550	11550	11550	11550	0
263	20240417	161000	117626810	11550	11550	11550	11550	0
264	20240417	160900	117626810	11550	11550	11550	11550	0
265	20240417	160800	117626810	11550	11550	11550	11550	0
266	20240417	160700	117626810	11550	11550	11550	11550	0
267	20240417	160600	117626810	11550	11550	11550	11550	0
268	20240417	160500	117626810	11550	11550	11550	11550	0
269	20240417	160400	117626810	11550	11550	11550	11550	0
270	20240417	160300	117626810	11550	11550	11550	11550	0
271	20240417	160200	117626810	11550	11550	11550	11550	0
272	20240417	160100	117626810	11550	11550	11550	11550	122
273	20240417	160000	117626810	11550	11550	11550	11550	0
274	20240417	155900	117626810	11550	11550	11550	11550	0
275	20240417	155800	117626810	11550	11550	11550	11550	0
276	20240417	155700	117626810	11550	11550	11550	11550	0
277	20240417	155600	117626810	11550	11550	11550	11550	0
278	20240417	155500	117626810	11550	11550	11550	11550	0
279	20240417	155400	117626810	11550	11550	11550	11550	0
280	20240417	155300	117626810	11550	11550	11550	11550	0
281	20240417	155200	117626810	11550	11550	11550	11550	0
282	20240417	155100	117626810	11550	11550	11550	11550	0
283	20240417	155000	117626810	11550	11550	11550	11550	0
284	20240417	154900	117626810	11550	11550	11550	11550	0
285	20240417	154800	117626810	11550	11550	11550	11550	0
286	20240417	154700	117626810	11550	11550	11550	11550	0
287	20240417	154600	117626810	11550	11550	11550	11550	0
288	20240417	154500	117626810	11550	11550	11550	11550	0
289	20240417	154400	117626810	11550	11550	11550	11550	0
290	20240417	154300	117626810	11550	11550	11550	11550	0
291	20240417	154200	117626810	11550	11550	11550	11550	0
292	20240417	154100	117626810	11550	11550	11550	11550	0
293	20240417	154000	117626810	11550	11550	11550	11550	0
294	20240417	153900	117626810	11550	11550	11550	11550	0
295	20240417	153800	117626810	11550	11550	11550	11550	0
296	20240417	153700	117626810	11550	11550	11550	11550	0
297	20240417	153600	117626810	11550	11550	11550	11550	0
298	20240417	153500	117626810	11550	11550	11550	11550	0
299	20240417	153400	117626810	11550	11550	11550	11550	0
300	20240417	153300	117626810	11550	11550	11550	11550	0
301	20240417	153200	117626810	11550	11550	11550	11550	0
302	20240417	153100	117626810	11550	11550	11550	11550	122
303	20240417	153000	117626810	11550	11550	11550	11550	122
304	20240417	152900	116217710	11510	11510	11510	11510	0
305	20240417	152800	116217710	11510	11510	11510	11510	0
306	20240417	152700	116217710	11510	11510	11510	11510	0
307	20240417	152600	116217710	11510	11510	11510	11510	0
308	20240417	152500	116217710	11510	11510	11510	11510	0
309	20240417	152400	116217710	11510	11510	11510	11510	0
310	20240417	152300	116217710	11510	11510	11510	11510	0
311	20240417	152200	116217710	11510	11510	11510	11510	0
312	20240417	152100	116217710	11510	11510	11510	11510	0
313	20240417	152000	116217710	11510	11510	11510	11510	0
314	20240417	151900	116217710	11510	11530	11590	11510	261
315	20240417	151800	113208330	11530	11540	11600	11530	160
316	20240417	151700	111359960	11530	11540	11600	11530	97
317	20240417	151600	110239890	11540	11540	11600	11540	259
318	20240417	151500	107248270	11540	11540	11540	11540	79
319	20240417	151400	106336610	11550	11550	11550	11550	56
320	20240417	151300	105689810	11550	11540	11550	11540	84
321	20240417	151200	104720010	11540	11540	11560	11540	29
322	20240417	151100	104385130	11540	11540	11540	11540	8
323	20240417	151000	104292810	11540	11540	11540	11540	0
324	20240417	150900	104292810	11540	11540	11540	11540	100
325	20240417	150800	103138810	11540	11540	11540	11540	2
326	20240417	150700	103115730	11570	11570	11570	11570	55
327	20240417	150600	102479380	11540	11540	11540	11540	0
328	20240417	150500	102479380	11540	11540	11540	11540	0
329	20240417	150400	102479380	11540	11540	11540	11540	0
330	20240417	150300	102479380	11540	11540	11540	11540	21
331	20240417	150200	102237040	11540	11540	11540	11540	0
332	20240417	150100	102237040	11540	11540	11540	11540	0
333	20240417	150000	102237040	11540	11540	11540	11540	0
334	20240417	145900	102237040	11540	11540	11540	11540	0
335	20240417	145800	102237040	11540	11540	11540	11540	0
336	20240417	145700	102237040	11540	11560	11560	11540	134
337	20240417	145600	100690400	11590	11590	11590	11590	0
338	20240417	145500	100690400	11590	11590	11590	11590	0
339	20240417	145400	100690400	11590	11590	11590	11590	0
340	20240417	145300	100690400	11590	11590	11590	11590	0
341	20240417	145200	100690400	11590	11590	11590	11590	0
342	20240417	145100	100690400	11590	11590	11590	11590	0
343	20240417	145000	100690400	11590	11590	11590	11590	0
344	20240417	144900	100690400	11590	11590	11590	11590	0
345	20240417	144800	100690400	11590	11590	11590	11590	0
346	20240417	144700	100690400	11590	11590	11590	11590	2
347	20240417	144600	100667220	11560	11560	11560	11560	0
348	20240417	144500	100667220	11560	11560	11560	11560	0
349	20240417	144400	100667220	11560	11560	11560	11560	1
350	20240417	144300	100655660	11540	11540	11540	11540	3
351	20240417	144200	100621040	11550	11550	11550	11550	38
352	20240417	144100	100182140	11600	11600	11600	11600	0
353	20240417	144000	100182140	11600	11600	11600	11600	0
354	20240417	143900	100182140	11600	11600	11600	11600	0
355	20240417	143800	100182140	11600	11600	11600	11600	0
356	20240417	143700	100182140	11600	11600	11600	11600	497
357	20240417	143600	94416940	11630	11630	11630	11630	0
358	20240417	143500	94416940	11630	11630	11630	11630	0
359	20240417	143400	94416940	11630	11630	11630	11630	0
360	20240417	143300	94416940	11630	11600	11630	11600	2
361	20240417	143200	94393710	11550	11550	11550	11550	0
362	20240417	143100	94393710	11550	11550	11550	11550	0
363	20240417	143000	94393710	11550	11550	11550	11550	0
364	20240417	142900	94393710	11550	11560	11560	11550	202
365	20240417	142800	92060430	11550	11550	11550	11550	0
366	20240417	142700	92060430	11550	11560	11560	11550	150
367	20240417	142600	90327430	11530	11530	11530	11530	0
368	20240417	142500	90327430	11530	11530	11530	11530	0
369	20240417	142400	90327430	11530	11530	11530	11530	0
370	20240417	142300	90327430	11530	11530	11530	11530	0
371	20240417	142200	90327430	11530	11530	11530	11530	0
372	20240417	142100	90327430	11530	11530	11530	11530	0
373	20240417	142000	90327430	11530	11530	11530	11530	0
374	20240417	141900	90327430	11530	11530	11530	11530	0
375	20240417	141800	90327430	11530	11530	11530	11530	0
376	20240417	141700	90327430	11530	11530	11530	11530	3
377	20240417	141600	90292840	11550	11550	11550	11550	110
378	20240417	141500	89022340	11560	11560	11560	11560	0
379	20240417	141400	89022340	11560	11570	11570	11560	200
380	20240417	141300	86709600	11650	11650	11650	11650	0
381	20240417	141200	86709600	11650	11650	11650	11650	7
382	20240417	141100	86628050	11650	11650	11650	11650	1
383	20240417	141000	86616400	11650	11650	11650	11650	0
384	20240417	140900	86616400	11650	11650	11650	11650	4
385	20240417	140800	86569800	11580	11580	11580	11580	1
386	20240417	140700	86558220	11580	11580	11580	11580	3
387	20240417	140600	86523480	11550	11550	11550	11550	0
388	20240417	140500	86523480	11550	11550	11550	11550	270
389	20240417	140400	83404980	11550	11550	11550	11550	0
390	20240417	140300	83404980	11550	11560	11560	11550	159
391	20240417	140200	81568380	11560	11560	11560	11560	0
392	20240417	140100	81568380	11560	11560	11560	11560	0
393	20240417	140000	81568380	11560	11560	11560	11560	0
394	20240417	135900	81568380	11560	11560	11560	11560	0
395	20240417	135800	81568380	11560	11560	11560	11560	0
396	20240417	135700	81568380	11560	11570	11570	11560	59
397	20240417	135600	80885760	11620	11620	11620	11620	0
398	20240417	135500	80885760	11620	11620	11620	11620	0
399	20240417	135400	80885760	11620	11620	11620	11620	0
400	20240417	135300	80885760	11620	11620	11620	11620	0
401	20240417	135200	80885760	11620	11620	11620	11620	0
402	20240417	135100	80885760	11620	11620	11620	11620	0
403	20240417	135000	80885760	11620	11620	11620	11620	0
404	20240417	134900	80885760	11620	11620	11620	11620	4
405	20240417	134800	80839280	11620	11620	11620	11620	0
406	20240417	134700	80839280	11620	11620	11620	11620	0
407	20240417	134600	80839280	11620	11620	11620	11620	10
408	20240417	134500	80723080	11570	11570	11570	11570	0
409	20240417	134400	80723080	11570	11570	11570	11570	0
410	20240417	134300	80723080	11570	11570	11570	11570	0
411	20240417	134200	80723080	11570	11570	11570	11570	0
412	20240417	134100	80723080	11570	11570	11570	11570	0
413	20240417	134000	80723080	11570	11570	11570	11570	0
414	20240417	133900	80723080	11570	11570	11570	11570	0
415	20240417	133800	80723080	11570	11600	11600	11570	900
416	20240417	133700	70306280	11680	11680	11680	11680	0
417	20240417	133600	70306280	11680	11680	11680	11680	0
418	20240417	133500	70306280	11680	11680	11680	11680	0
419	20240417	133400	70306280	11680	11680	11680	11680	0
420	20240417	133300	70306280	11680	11680	11680	11680	0
421	20240417	133200	70306280	11680	11680	11680	11680	0
422	20240417	133100	70306280	11680	11680	11680	11680	3
423	20240417	133000	70271240	11680	11680	11680	11680	0
424	20240417	132900	70271240	11680	11680	11680	11680	0
425	20240417	132800	70271240	11680	11680	11680	11680	438
426	20240417	132700	65155400	11680	11660	11680	11660	803
427	20240417	132600	55777060	11660	11660	11660	11660	8
428	20240417	132500	55683780	11680	11680	11680	11680	0
429	20240417	132400	55683780	11680	11680	11680	11680	0
430	20240417	132300	55683780	11680	11680	11680	11680	2
431	20240417	132200	55660420	11680	11680	11680	11680	8
432	20240417	132100	55566980	11680	11680	11680	11680	14
433	20240417	132000	55403460	11680	11680	11680	11680	15
434	20240417	131900	55228260	11600	11600	11600	11600	1
435	20240417	131800	55216660	11680	11680	11680	11680	0
436	20240417	131700	55216660	11680	11640	11680	11640	203
437	20240417	131600	52849220	11660	11660	11660	11660	0
438	20240417	131500	52849220	11660	11660	11660	11660	0
439	20240417	131400	52849220	11660	11650	11660	11650	40
440	20240417	131300	52383190	11650	11650	11650	11650	7
441	20240417	131200	52301640	11650	11650	11650	11650	8
442	20240417	131100	52208440	11650	11650	11650	11650	0
443	20240417	131000	52208440	11650	11640	11650	11640	129
444	20240417	130900	50705710	11640	11640	11640	11640	1
445	20240417	130800	50694070	11650	11650	11650	11650	94
446	20240417	130700	49598970	11650	11650	11650	11650	0
447	20240417	130600	49598970	11650	11650	11650	11650	0
448	20240417	130500	49598970	11650	11650	11650	11650	1
449	20240417	130400	49587320	11640	11580	11640	11580	50
450	20240417	130300	49008180	11580	11580	11580	11580	0
451	20240417	130200	49008180	11580	11580	11580	11580	0
452	20240417	130100	49008180	11580	11580	11580	11580	0
453	20240417	130000	49008180	11580	11580	11580	11580	6
454	20240417	125900	48938700	11580	11580	11580	11580	50
455	20240417	125800	48359700	11570	11570	11570	11570	0
456	20240417	125700	48359700	11570	11570	11570	11570	0
457	20240417	125600	48359700	11570	11570	11570	11570	1
458	20240417	125500	48348130	11580	11580	11580	11580	0
459	20240417	125400	48348130	11580	11580	11580	11580	0
460	20240417	125300	48348130	11580	11580	11580	11580	1
461	20240417	125200	48336550	11580	11580	11580	11580	1
462	20240417	125100	48324970	11570	11570	11570	11570	5
463	20240417	125000	48267120	11580	11580	11580	11580	0
464	20240417	124900	48267120	11580	11580	11580	11580	0
465	20240417	124800	48267120	11580	11580	11580	11580	0
466	20240417	124700	48267120	11580	11580	11580	11580	0
467	20240417	124600	48267120	11580	11580	11580	11580	0
468	20240417	124500	48267120	11580	11580	11580	11580	0
469	20240417	124400	48267120	11580	11580	11580	11580	0
470	20240417	124300	48267120	11580	11580	11580	11580	0
471	20240417	124200	48267120	11580	11580	11580	11580	1
472	20240417	124100	48255540	11580	11580	11580	11580	0
473	20240417	124000	48255540	11580	11580	11580	11580	0
474	20240417	123900	48255540	11580	11580	11580	11580	0
475	20240417	123800	48255540	11580	11580	11580	11580	0
476	20240417	123700	48255540	11580	11580	11580	11580	200
477	20240417	123600	45939540	11590	11590	11590	11590	0
478	20240417	123500	45939540	11590	11600	11600	11590	149
479	20240417	123400	44212140	11600	11600	11600	11600	60
480	20240417	123300	43516140	11610	11610	11610	11610	0
481	20240417	123200	43516140	11610	11610	11610	11610	0
482	20240417	123100	43516140	11610	11610	11610	11610	0
483	20240417	123000	43516140	11610	11610	11610	11610	0
484	20240417	122900	43516140	11610	11610	11610	11610	0
485	20240417	122800	43516140	11610	11610	11610	11610	0
486	20240417	122700	43516140	11610	11610	11610	11610	0
487	20240417	122600	43516140	11610	11610	11610	11610	100
488	20240417	122500	42355140	11620	11620	11620	11620	0
489	20240417	122400	42355140	11620	11620	11620	11620	0
490	20240417	122300	42355140	11620	11620	11620	11620	0
491	20240417	122200	42355140	11620	11620	11620	11620	80
492	20240417	122100	41425540	11620	11620	11620	11620	50
493	20240417	122000	40844540	11670	11670	11670	11670	0
494	20240417	121900	40844540	11670	11670	11670	11670	0
495	20240417	121800	40844540	11670	11670	11670	11670	0
496	20240417	121700	40844540	11670	11670	11670	11670	0
497	20240417	121600	40844540	11670	11670	11670	11670	0
498	20240417	121500	40844540	11670	11670	11670	11670	0
499	20240417	121400	40844540	11670	11670	11670	11670	0
500	20240417	121300	40844540	11670	11670	11670	11670	0
501	20240417	121200	40844540	11670	11670	11670	11670	2
502	20240417	121100	40821200	11670	11670	11670	11670	2
503	20240417	121000	40797860	11670	11670	11670	11670	0
504	20240417	120900	40797860	11670	11670	11670	11670	0
505	20240417	120800	40797860	11670	11670	11670	11670	0
506	20240417	120700	40797860	11670	11670	11670	11670	0
507	20240417	120600	40797860	11670	11670	11670	11670	0
508	20240417	120500	40797860	11670	11670	11670	11670	3
509	20240417	120400	40762850	11650	11650	11650	11650	3
510	20240417	120300	40727900	11650	11650	11650	11650	0
511	20240417	120200	40727900	11650	11650	11650	11650	0
512	20240417	120100	40727900	11650	11670	11670	11650	3
513	20240417	120000	40692930	11650	11660	11660	11650	20
514	20240417	115900	40459780	11650	11630	11650	11630	15
515	20240417	115800	40285130	11620	11620	11620	11620	0
516	20240417	115700	40285130	11620	11620	11620	11620	0
517	20240417	115600	40285130	11620	11620	11620	11620	0
518	20240417	115500	40285130	11620	11620	11620	11620	0
519	20240417	115400	40285130	11620	11620	11620	11620	0
520	20240417	115300	40285130	11620	11620	11620	11620	2
521	20240417	115200	40261890	11560	11560	11560	11560	0
522	20240417	115100	40261890	11560	11560	11560	11560	0
523	20240417	115000	40261890	11560	11560	11560	11560	0
524	20240417	114900	40261890	11560	11560	11560	11560	0
525	20240417	114800	40261890	11560	11560	11560	11560	0
526	20240417	114700	40261890	11560	11560	11560	11560	0
527	20240417	114600	40261890	11560	11560	11560	11560	0
528	20240417	114500	40261890	11560	11560	11560	11560	0
529	20240417	114400	40261890	11560	11560	11560	11560	0
530	20240417	114300	40261890	11560	11560	11560	11560	0
531	20240417	114200	40261890	11560	11560	11560	11560	0
532	20240417	114100	40261890	11560	11560	11560	11560	0
533	20240417	114000	40261890	11560	11560	11560	11560	0
534	20240417	113900	40261890	11560	11560	11560	11560	0
535	20240417	113800	40261890	11560	11560	11560	11560	0
536	20240417	113700	40261890	11560	11560	11560	11560	0
537	20240417	113600	40261890	11560	11560	11560	11560	0
538	20240417	113500	40261890	11560	11560	11560	11560	0
539	20240417	113400	40261890	11560	11560	11560	11560	0
540	20240417	113300	40261890	11560	11560	11560	11560	0
541	20240417	113200	40261890	11560	11560	11560	11560	0
542	20240417	113100	40261890	11560	11560	11560	11560	0
543	20240417	113000	40261890	11560	11560	11560	11560	0
544	20240417	112900	40261890	11560	11560	11560	11560	0
545	20240417	112800	40261890	11560	11560	11560	11560	0
546	20240417	112700	40261890	11560	11560	11560	11560	2
547	20240417	112600	40238770	11550	11550	11550	11550	0
548	20240417	112500	40238770	11550	11550	11550	11550	0
549	20240417	112400	40238770	11550	11590	11590	11550	199
550	20240417	112300	37937280	11590	11590	11590	11590	0
551	20240417	112200	37937280	11590	11590	11590	11590	0
552	20240417	112100	37937280	11590	11590	11590	11590	50
553	20240417	112000	37357780	11590	11590	11590	11590	50
554	20240417	111900	36778280	11590	11590	11590	11590	2
555	20240417	111800	36755100	11610	11610	11610	11610	0
556	20240417	111700	36755100	11610	11610	11610	11610	0
557	20240417	111600	36755100	11610	11610	11610	11610	0
558	20240417	111500	36755100	11610	11610	11610	11610	0
559	20240417	111400	36755100	11610	11610	11610	11610	0
560	20240417	111300	36755100	11610	11610	11610	11610	0
561	20240417	111200	36755100	11610	11610	11610	11610	0
562	20240417	111100	36755100	11610	11610	11610	11610	0
563	20240417	111000	36755100	11610	11610	11610	11610	0
564	20240417	110900	36755100	11610	11610	11610	11610	1
565	20240417	110800	36743490	11640	11640	11640	11640	0
566	20240417	110700	36743490	11640	11640	11640	11640	0
567	20240417	110600	36743490	11640	11640	11640	11640	0
568	20240417	110500	36743490	11640	11640	11640	11640	10
569	20240417	110400	36627090	11680	11680	11680	11680	0
570	20240417	110300	36627090	11680	11680	11680	11680	0
571	20240417	110200	36627090	11680	11680	11680	11680	0
572	20240417	110100	36627090	11680	11680	11680	11680	0
573	20240417	110000	36627090	11680	11670	11680	11670	38
574	20240417	105900	36183520	11670	11670	11670	11670	0
575	20240417	105800	36183520	11670	11670	11670	11670	0
576	20240417	105700	36183520	11670	11670	11670	11670	0
577	20240417	105600	36183520	11670	11670	11670	11670	0
578	20240417	105500	36183520	11670	11670	11670	11670	0
579	20240417	105400	36183520	11670	11670	11670	11670	0
580	20240417	105300	36183520	11670	11670	11670	11670	0
581	20240417	105200	36183520	11670	11670	11670	11670	10
582	20240417	105100	36066820	11590	11590	11590	11590	0
583	20240417	105000	36066820	11590	11590	11590	11590	0
584	20240417	104900	36066820	11590	11590	11590	11590	0
585	20240417	104800	36066820	11590	11590	11590	11590	0
586	20240417	104700	36066820	11590	11610	11610	11590	141
587	20240417	104600	34431500	11620	11620	11620	11620	0
588	20240417	104500	34431500	11620	11700	11700	11620	17
589	20240417	104400	34233880	11650	11650	11650	11650	0
590	20240417	104300	34233880	11650	11650	11650	11650	0
591	20240417	104200	34233880	11650	11650	11650	11650	0
592	20240417	104100	34233880	11650	11650	11650	11650	0
593	20240417	104000	34233880	11650	11650	11650	11650	0
594	20240417	103900	34233880	11650	11650	11650	11650	0
595	20240417	103800	34233880	11650	11650	11650	11650	0
596	20240417	103700	34233880	11650	11650	11650	11650	69
597	20240417	103600	33430030	11710	11710	11710	11710	0
598	20240417	103500	33430030	11710	11710	11710	11710	0
599	20240417	103400	33430030	11710	11710	11710	11710	0
600	20240417	103300	33430030	11710	11710	11710	11710	0
601	20240417	103200	33430030	11710	11710	11710	11710	0
602	20240417	103100	33430030	11710	11710	11710	11710	0
603	20240417	103000	33430030	11710	11710	11710	11710	0
604	20240417	102900	33430030	11710	11710	11710	11710	0
605	20240417	102800	33430030	11710	11710	11710	11710	1
606	20240417	102700	33418320	11660	11660	11660	11660	98
607	20240417	102600	32275640	11650	11650	11650	11650	84
608	20240417	102500	31297040	11660	11660	11660	11660	0
609	20240417	102400	31297040	11660	11660	11660	11660	0
610	20240417	102300	31297040	11660	11660	11660	11660	0
611	20240417	102200	31297040	11660	11660	11660	11660	0
612	20240417	102100	31297040	11660	11660	11660	11660	10
613	20240417	102000	31180440	11640	11640	11640	11640	0
614	20240417	101900	31180440	11640	11640	11640	11640	0
615	20240417	101800	31180440	11640	11640	11640	11640	0
616	20240417	101700	31180440	11640	11640	11640	11640	0
617	20240417	101600	31180440	11640	11640	11640	11640	0
618	20240417	101500	31180440	11640	11640	11640	11640	0
619	20240417	101400	31180440	11640	11640	11640	11640	0
620	20240417	101300	31180440	11640	11640	11640	11640	0
621	20240417	101200	31180440	11640	11640	11640	11640	0
622	20240417	101100	31180440	11640	11640	11640	11640	0
623	20240417	101000	31180440	11640	11640	11640	11640	0
624	20240417	100900	31180440	11640	11640	11640	11640	20
625	20240417	100800	30947640	11640	11660	11660	11640	2
626	20240417	100700	30924340	11680	11680	11680	11680	170
627	20240417	100600	28938740	11700	11720	11720	11700	234
628	20240417	100500	26198510	11740	11740	11760	11740	154
629	20240417	100400	24389020	11740	11740	11740	11740	0
630	20240417	100300	24389020	11740	11740	11750	11740	140
631	20240417	100200	22745010	11740	11720	11740	11720	3
632	20240417	100100	22709830	11720	11720	11720	11720	31
633	20240417	100000	22346510	11720	11720	11720	11720	0
634	20240417	095900	22346510	11720	11720	11720	11720	0
635	20240417	095800	22346510	11720	11720	11720	11720	3
636	20240417	095700	22311350	11720	11720	11720	11720	1
637	20240417	095600	22299630	11700	11700	11700	11700	0
638	20240417	095500	22299630	11700	11700	11700	11700	0
639	20240417	095400	22299630	11700	11700	11700	11700	1
640	20240417	095300	22287930	11700	11700	11700	11700	0
641	20240417	095200	22287930	11700	11700	11700	11700	35
642	20240417	095100	21878430	11680	11700	11700	11680	2
643	20240417	095000	21855050	11680	11680	11680	11680	0
644	20240417	094900	21855050	11680	11680	11680	11680	2
645	20240417	094800	21831690	11680	11680	11680	11680	82
646	20240417	094700	20873930	11680	11680	11680	11680	0
647	20240417	094600	20873930	11680	11680	11680	11680	0
648	20240417	094500	20873930	11680	11680	11680	11680	0
649	20240417	094400	20873930	11680	11680	11680	11680	0
650	20240417	094300	20873930	11680	11680	11680	11680	0
651	20240417	094200	20873930	11680	11680	11680	11680	0
652	20240417	094100	20873930	11680	11680	11680	11680	0
653	20240417	094000	20873930	11680	11680	11680	11680	100
654	20240417	093900	19705930	11670	11670	11670	11670	1
655	20240417	093800	19694260	11630	11610	11630	11610	62
656	20240417	093700	18974180	11610	11610	11610	11610	21
657	20240417	093600	18730370	11650	11650	11650	11650	10
658	20240417	093500	18613870	11660	11660	11660	11660	0
659	20240417	093400	18613870	11660	11670	11670	11660	118
660	20240417	093300	17237460	11680	11680	11680	11680	0
661	20240417	093200	17237460	11680	11680	11680	11680	9
662	20240417	093100	17132340	11680	11680	11680	11680	5
663	20240417	093000	17073940	11680	11680	11680	11680	100
664	20240417	092900	15905940	11700	11700	11700	11700	0
665	20240417	092800	15905940	11700	11700	11700	11700	0
666	20240417	092700	15905940	11700	11680	11700	11680	54
667	20240417	092600	15274500	11680	11680	11680	11680	1
668	20240417	092500	15262820	11670	11670	11680	11670	314
669	20240417	092400	11597030	11670	11670	11670	11670	10
670	20240417	092300	11480330	11670	11670	11670	11670	0
671	20240417	092200	11480330	11670	11670	11670	11670	0
672	20240417	092100	11480330	11670	11670	11670	11670	0
673	20240417	092000	11480330	11670	11670	11670	11670	1
674	20240417	091900	11468660	11600	11600	11600	11600	0
675	20240417	091800	11468660	11600	11600	11600	11600	0
676	20240417	091700	11468660	11600	11600	11600	11600	0
677	20240417	091600	11468660	11600	11600	11600	11600	0
678	20240417	091500	11468660	11600	11600	11600	11600	0
679	20240417	091400	11468660	11600	11590	11600	11590	517
680	20240417	091300	5471520	11590	11560	11590	11550	79
681	20240417	091200	4558100	11570	11570	11570	11570	0
682	20240417	091100	4558100	11570	11570	11570	11560	45
683	20240417	091000	4037500	11600	11600	11600	11600	54
684	20240417	090900	3411100	11600	11600	11600	11600	7
685	20240417	090800	3329900	11710	11710	11710	11710	0
686	20240417	090700	3329900	11710	11710	11710	11710	0
687	20240417	090600	3329900	11710	11710	11710	11710	0
688	20240417	090500	3329900	11710	11710	11710	11710	0
689	20240417	090400	3329900	11710	11710	11710	11710	0
690	20240417	090300	3329900	11710	11710	11710	11710	0
691	20240417	090200	3329900	11710	11660	11720	11660	63
692	20240417	090100	2592740	11670	11670	11670	11670	1
693	20240417	090000	2581070	11550	11500	11550	11500	224