KissMeData/448740/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	210600	148879850	9770	9770	9770	9770	509
3	20240417	210500	148879850	9770	9770	9770	9770	0
4	20240417	210400	148879850	9770	9770	9770	9770	0
5	20240417	210300	148879850	9770	9770	9770	9770	0
6	20240417	210200	148879850	9770	9770	9770	9770	0
7	20240417	210100	148879850	9770	9770	9770	9770	0
8	20240417	210000	148879850	9770	9770	9770	9770	0
9	20240417	205900	148879850	9770	9770	9770	9770	0
10	20240417	205800	148879850	9770	9770	9770	9770	0
11	20240417	205700	148879850	9770	9770	9770	9770	0
12	20240417	205600	148879850	9770	9770	9770	9770	0
13	20240417	205500	148879850	9770	9770	9770	9770	0
14	20240417	205400	148879850	9770	9770	9770	9770	0
15	20240417	205300	148879850	9770	9770	9770	9770	0
16	20240417	205200	148879850	9770	9770	9770	9770	0
17	20240417	205100	148879850	9770	9770	9770	9770	0
18	20240417	205000	148879850	9770	9770	9770	9770	0
19	20240417	204900	148879850	9770	9770	9770	9770	0
20	20240417	204800	148879850	9770	9770	9770	9770	0
21	20240417	204700	148879850	9770	9770	9770	9770	0
22	20240417	204600	148879850	9770	9770	9770	9770	0
23	20240417	204500	148879850	9770	9770	9770	9770	0
24	20240417	204400	148879850	9770	9770	9770	9770	0
25	20240417	204300	148879850	9770	9770	9770	9770	0
26	20240417	204200	148879850	9770	9770	9770	9770	0
27	20240417	204100	148879850	9770	9770	9770	9770	0
28	20240417	204000	148879850	9770	9770	9770	9770	0
29	20240417	203900	148879850	9770	9770	9770	9770	0
30	20240417	203800	148879850	9770	9770	9770	9770	0
31	20240417	203700	148879850	9770	9770	9770	9770	0
32	20240417	203600	148879850	9770	9770	9770	9770	509
33	20240417	203500	148879850	9770	9770	9770	9770	0
34	20240417	203400	148879850	9770	9770	9770	9770	0
35	20240417	203300	148879850	9770	9770	9770	9770	0
36	20240417	203200	148879850	9770	9770	9770	9770	0
37	20240417	203100	148879850	9770	9770	9770	9770	0
38	20240417	203000	148879850	9770	9770	9770	9770	0
39	20240417	202900	148879850	9770	9770	9770	9770	0
40	20240417	202800	148879850	9770	9770	9770	9770	0
41	20240417	202700	148879850	9770	9770	9770	9770	0
42	20240417	202600	148879850	9770	9770	9770	9770	0
43	20240417	202500	148879850	9770	9770	9770	9770	0
44	20240417	202400	148879850	9770	9770	9770	9770	0
45	20240417	202300	148879850	9770	9770	9770	9770	0
46	20240417	202200	148879850	9770	9770	9770	9770	0
47	20240417	202100	148879850	9770	9770	9770	9770	0
48	20240417	202000	148879850	9770	9770	9770	9770	0
49	20240417	201900	148879850	9770	9770	9770	9770	0
50	20240417	201800	148879850	9770	9770	9770	9770	0
51	20240417	201700	148879850	9770	9770	9770	9770	0
52	20240417	201600	148879850	9770	9770	9770	9770	0
53	20240417	201500	148879850	9770	9770	9770	9770	0
54	20240417	201400	148879850	9770	9770	9770	9770	0
55	20240417	201300	148879850	9770	9770	9770	9770	0
56	20240417	201200	148879850	9770	9770	9770	9770	0
57	20240417	201100	148879850	9770	9770	9770	9770	0
58	20240417	201000	148879850	9770	9770	9770	9770	0
59	20240417	200900	148879850	9770	9770	9770	9770	0
60	20240417	200800	148879850	9770	9770	9770	9770	0
61	20240417	200700	148879850	9770	9770	9770	9770	0
62	20240417	200600	148879850	9770	9770	9770	9770	509
63	20240417	200500	148879850	9770	9770	9770	9770	0
64	20240417	200400	148879850	9770	9770	9770	9770	0
65	20240417	200300	148879850	9770	9770	9770	9770	0
66	20240417	200200	148879850	9770	9770	9770	9770	0
67	20240417	200100	148879850	9770	9770	9770	9770	0
68	20240417	200000	148879850	9770	9770	9770	9770	0
69	20240417	195900	148879850	9770	9770	9770	9770	0
70	20240417	195800	148879850	9770	9770	9770	9770	0
71	20240417	195700	148879850	9770	9770	9770	9770	0
72	20240417	195600	148879850	9770	9770	9770	9770	0
73	20240417	195500	148879850	9770	9770	9770	9770	0
74	20240417	195400	148879850	9770	9770	9770	9770	0
75	20240417	195300	148879850	9770	9770	9770	9770	0
76	20240417	195200	148879850	9770	9770	9770	9770	0
77	20240417	195100	148879850	9770	9770	9770	9770	0
78	20240417	195000	148879850	9770	9770	9770	9770	0
79	20240417	194900	148879850	9770	9770	9770	9770	0
80	20240417	194800	148879850	9770	9770	9770	9770	0
81	20240417	194700	148879850	9770	9770	9770	9770	0
82	20240417	194600	148879850	9770	9770	9770	9770	0
83	20240417	194500	148879850	9770	9770	9770	9770	0
84	20240417	194400	148879850	9770	9770	9770	9770	0
85	20240417	194300	148879850	9770	9770	9770	9770	0
86	20240417	194200	148879850	9770	9770	9770	9770	0
87	20240417	194100	148879850	9770	9770	9770	9770	0
88	20240417	194000	148879850	9770	9770	9770	9770	0
89	20240417	193900	148879850	9770	9770	9770	9770	0
90	20240417	193800	148879850	9770	9770	9770	9770	0
91	20240417	193700	148879850	9770	9770	9770	9770	0
92	20240417	193600	148879850	9770	9770	9770	9770	509
93	20240417	193500	148879850	9770	9770	9770	9770	0
94	20240417	193400	148879850	9770	9770	9770	9770	0
95	20240417	193300	148879850	9770	9770	9770	9770	0
96	20240417	193200	148879850	9770	9770	9770	9770	0
97	20240417	193100	148879850	9770	9770	9770	9770	0
98	20240417	193000	148879850	9770	9770	9770	9770	0
99	20240417	192900	148879850	9770	9770	9770	9770	0
100	20240417	192800	148879850	9770	9770	9770	9770	0
101	20240417	192700	148879850	9770	9770	9770	9770	0
102	20240417	192600	148879850	9770	9770	9770	9770	0
103	20240417	192500	148879850	9770	9770	9770	9770	0
104	20240417	192400	148879850	9770	9770	9770	9770	0
105	20240417	192300	148879850	9770	9770	9770	9770	0
106	20240417	192200	148879850	9770	9770	9770	9770	0
107	20240417	192100	148879850	9770	9770	9770	9770	0
108	20240417	192000	148879850	9770	9770	9770	9770	0
109	20240417	191900	148879850	9770	9770	9770	9770	0
110	20240417	191800	148879850	9770	9770	9770	9770	0
111	20240417	191700	148879850	9770	9770	9770	9770	0
112	20240417	191600	148879850	9770	9770	9770	9770	0
113	20240417	191500	148879850	9770	9770	9770	9770	0
114	20240417	191400	148879850	9770	9770	9770	9770	0
115	20240417	191300	148879850	9770	9770	9770	9770	0
116	20240417	191200	148879850	9770	9770	9770	9770	0
117	20240417	191100	148879850	9770	9770	9770	9770	0
118	20240417	191000	148879850	9770	9770	9770	9770	0
119	20240417	190900	148879850	9770	9770	9770	9770	0
120	20240417	190800	148879850	9770	9770	9770	9770	0
121	20240417	190700	148879850	9770	9770	9770	9770	0
122	20240417	190600	148879850	9770	9770	9770	9770	509
123	20240417	190500	148879850	9770	9770	9770	9770	0
124	20240417	190400	148879850	9770	9770	9770	9770	0
125	20240417	190300	148879850	9770	9770	9770	9770	0
126	20240417	190200	148879850	9770	9770	9770	9770	0
127	20240417	190100	148879850	9770	9770	9770	9770	0
128	20240417	190000	148879850	9770	9770	9770	9770	0
129	20240417	185900	148879850	9770	9770	9770	9770	0
130	20240417	185800	148879850	9770	9770	9770	9770	0
131	20240417	185700	148879850	9770	9770	9770	9770	0
132	20240417	185600	148879850	9770	9770	9770	9770	0
133	20240417	185500	148879850	9770	9770	9770	9770	0
134	20240417	185400	148879850	9770	9770	9770	9770	0
135	20240417	185300	148879850	9770	9770	9770	9770	0
136	20240417	185200	148879850	9770	9770	9770	9770	0
137	20240417	185100	148879850	9770	9770	9770	9770	0
138	20240417	185000	148879850	9770	9770	9770	9770	0
139	20240417	184900	148879850	9770	9770	9770	9770	0
140	20240417	184800	148879850	9770	9770	9770	9770	0
141	20240417	184700	148879850	9770	9770	9770	9770	0
142	20240417	184600	148879850	9770	9770	9770	9770	0
143	20240417	184500	148879850	9770	9770	9770	9770	0
144	20240417	184400	148879850	9770	9770	9770	9770	0
145	20240417	184300	148879850	9770	9770	9770	9770	0
146	20240417	184200	148879850	9770	9770	9770	9770	0
147	20240417	184100	148879850	9770	9770	9770	9770	0
148	20240417	184000	148879850	9770	9770	9770	9770	0
149	20240417	183900	148879850	9770	9770	9770	9770	0
150	20240417	183800	148879850	9770	9770	9770	9770	0
151	20240417	183700	148879850	9770	9770	9770	9770	0
152	20240417	183600	148879850	9770	9770	9770	9770	509
153	20240417	183500	148879850	9770	9770	9770	9770	0
154	20240417	183400	148879850	9770	9770	9770	9770	0
155	20240417	183300	148879850	9770	9770	9770	9770	0
156	20240417	183200	148879850	9770	9770	9770	9770	0
157	20240417	183100	148879850	9770	9770	9770	9770	0
158	20240417	183000	148879850	9770	9770	9770	9770	0
159	20240417	182900	148879850	9770	9770	9770	9770	0
160	20240417	182800	148879850	9770	9770	9770	9770	0
161	20240417	182700	148879850	9770	9770	9770	9770	0
162	20240417	182600	148879850	9770	9770	9770	9770	0
163	20240417	182500	148879850	9770	9770	9770	9770	0
164	20240417	182400	148879850	9770	9770	9770	9770	0
165	20240417	182300	148879850	9770	9770	9770	9770	0
166	20240417	182200	148879850	9770	9770	9770	9770	0
167	20240417	182100	148879850	9770	9770	9770	9770	0
168	20240417	182000	148879850	9770	9770	9770	9770	0
169	20240417	181900	148879850	9770	9770	9770	9770	0
170	20240417	181800	148879850	9770	9770	9770	9770	0
171	20240417	181700	148879850	9770	9770	9770	9770	0
172	20240417	181600	148879850	9770	9770	9770	9770	0
173	20240417	181500	148879850	9770	9770	9770	9770	0
174	20240417	181400	148879850	9770	9770	9770	9770	0
175	20240417	181300	148879850	9770	9770	9770	9770	0
176	20240417	181200	148879850	9770	9770	9770	9770	0
177	20240417	181100	148879850	9770	9770	9770	9770	0
178	20240417	181000	148879850	9770	9770	9770	9770	0
179	20240417	180900	148879850	9770	9770	9770	9770	0
180	20240417	180800	148879850	9770	9770	9770	9770	0
181	20240417	180700	148879850	9770	9770	9770	9770	0
182	20240417	180600	148879850	9770	9770	9770	9770	509
183	20240417	180500	148879850	9770	9770	9770	9770	0
184	20240417	180400	148879850	9770	9770	9770	9770	0
185	20240417	180300	148879850	9770	9770	9770	9770	0
186	20240417	180200	148879850	9770	9770	9770	9770	0
187	20240417	180100	148879850	9770	9770	9770	9770	0
188	20240417	180000	148879850	9770	9770	9770	9770	0
189	20240417	175900	148879850	9770	9770	9770	9770	0
190	20240417	175800	148879850	9770	9770	9770	9770	0
191	20240417	175700	148879850	9770	9770	9770	9770	0
192	20240417	175600	148879850	9770	9770	9770	9770	0
193	20240417	175500	148879850	9770	9770	9770	9770	0
194	20240417	175400	148879850	9770	9770	9770	9770	0
195	20240417	175300	148879850	9770	9770	9770	9770	0
196	20240417	175200	148879850	9770	9770	9770	9770	0
197	20240417	175100	148879850	9770	9770	9770	9770	0
198	20240417	175000	148879850	9770	9770	9770	9770	0
199	20240417	174900	148879850	9770	9770	9770	9770	0
200	20240417	174800	148879850	9770	9770	9770	9770	0
201	20240417	174700	148879850	9770	9770	9770	9770	0
202	20240417	174600	148879850	9770	9770	9770	9770	0
203	20240417	174500	148879850	9770	9770	9770	9770	0
204	20240417	174400	148879850	9770	9770	9770	9770	0
205	20240417	174300	148879850	9770	9770	9770	9770	0
206	20240417	174200	148879850	9770	9770	9770	9770	0
207	20240417	174100	148879850	9770	9770	9770	9770	0
208	20240417	174000	148879850	9770	9770	9770	9770	0
209	20240417	173900	148879850	9770	9770	9770	9770	0
210	20240417	173800	148879850	9770	9770	9770	9770	0
211	20240417	173700	148879850	9770	9770	9770	9770	0
212	20240417	173600	148879850	9770	9770	9770	9770	509
213	20240417	173500	148879850	9770	9770	9770	9770	0
214	20240417	173400	148879850	9770	9770	9770	9770	0
215	20240417	173300	148879850	9770	9770	9770	9770	0
216	20240417	173200	148879850	9770	9770	9770	9770	0
217	20240417	173100	148879850	9770	9770	9770	9770	0
218	20240417	173000	148879850	9770	9770	9770	9770	0
219	20240417	172900	148879850	9770	9770	9770	9770	0
220	20240417	172800	148879850	9770	9770	9770	9770	0
221	20240417	172700	148879850	9770	9770	9770	9770	0
222	20240417	172600	148879850	9770	9770	9770	9770	0
223	20240417	172500	148879850	9770	9770	9770	9770	0
224	20240417	172400	148879850	9770	9770	9770	9770	0
225	20240417	172300	148879850	9770	9770	9770	9770	0
226	20240417	172200	148879850	9770	9770	9770	9770	0
227	20240417	172100	148879850	9770	9770	9770	9770	0
228	20240417	172000	148879850	9770	9770	9770	9770	0
229	20240417	171900	148879850	9770	9770	9770	9770	0
230	20240417	171800	148879850	9770	9770	9770	9770	0
231	20240417	171700	148879850	9770	9770	9770	9770	0
232	20240417	171600	148879850	9770	9770	9770	9770	0
233	20240417	171500	148879850	9770	9770	9770	9770	0
234	20240417	171400	148879850	9770	9770	9770	9770	0
235	20240417	171300	148879850	9770	9770	9770	9770	0
236	20240417	171200	148879850	9770	9770	9770	9770	0
237	20240417	171100	148879850	9770	9770	9770	9770	0
238	20240417	171000	148879850	9770	9770	9770	9770	0
239	20240417	170900	148879850	9770	9770	9770	9770	0
240	20240417	170800	148879850	9770	9770	9770	9770	0
241	20240417	170700	148879850	9770	9770	9770	9770	0
242	20240417	170600	148879850	9770	9770	9770	9770	509
243	20240417	170500	148879850	9770	9770	9770	9770	0
244	20240417	170400	148879850	9770	9770	9770	9770	0
245	20240417	170300	148879850	9770	9770	9770	9770	0
246	20240417	170200	148879850	9770	9770	9770	9770	0
247	20240417	170100	148879850	9770	9770	9770	9770	0
248	20240417	170000	148879850	9770	9770	9770	9770	0
249	20240417	165900	148879850	9770	9770	9770	9770	0
250	20240417	165800	148879850	9770	9770	9770	9770	0
251	20240417	165700	148879850	9770	9770	9770	9770	0
252	20240417	165600	148879850	9770	9770	9770	9770	0
253	20240417	165500	148879850	9770	9770	9770	9770	0
254	20240417	165400	148879850	9770	9770	9770	9770	0
255	20240417	165300	148879850	9770	9770	9770	9770	0
256	20240417	165200	148879850	9770	9770	9770	9770	0
257	20240417	165100	148879850	9770	9770	9770	9770	0
258	20240417	165000	148879850	9770	9770	9770	9770	0
259	20240417	164900	148879850	9770	9770	9770	9770	0
260	20240417	164800	148879850	9770	9770	9770	9770	0
261	20240417	164700	148879850	9770	9770	9770	9770	0
262	20240417	164600	148879850	9770	9770	9770	9770	0
263	20240417	164500	148879850	9770	9770	9770	9770	0
264	20240417	164400	148879850	9770	9770	9770	9770	0
265	20240417	164300	148879850	9770	9770	9770	9770	0
266	20240417	164200	148879850	9770	9770	9770	9770	0
267	20240417	164100	148879850	9770	9770	9770	9770	0
268	20240417	164000	148879850	9770	9770	9770	9770	0
269	20240417	163900	148879850	9770	9770	9770	9770	0
270	20240417	163800	148879850	9770	9770	9770	9770	0
271	20240417	163700	148879850	9770	9770	9770	9770	0
272	20240417	163600	148879850	9770	9770	9770	9770	509
273	20240417	163500	148879850	9770	9770	9770	9770	0
274	20240417	163400	148879850	9770	9770	9770	9770	0
275	20240417	163300	148879850	9770	9770	9770	9770	0
276	20240417	163200	148879850	9770	9770	9770	9770	0
277	20240417	163100	148879850	9770	9770	9770	9770	0
278	20240417	163000	148879850	9770	9770	9770	9770	0
279	20240417	162900	148879850	9770	9770	9770	9770	0
280	20240417	162800	148879850	9770	9770	9770	9770	0
281	20240417	162700	148879850	9770	9770	9770	9770	0
282	20240417	162600	148879850	9770	9770	9770	9770	0
283	20240417	162500	148879850	9770	9770	9770	9770	0
284	20240417	162400	148879850	9770	9770	9770	9770	0
285	20240417	162300	148879850	9770	9770	9770	9770	0
286	20240417	162200	148879850	9770	9770	9770	9770	0
287	20240417	162100	148879850	9770	9770	9770	9770	0
288	20240417	162000	148879850	9770	9770	9770	9770	0
289	20240417	161900	148879850	9770	9770	9770	9770	0
290	20240417	161800	148879850	9770	9770	9770	9770	0
291	20240417	161700	148879850	9770	9770	9770	9770	0
292	20240417	161600	148879850	9770	9770	9770	9770	0
293	20240417	161500	148879850	9770	9770	9770	9770	0
294	20240417	161400	148879850	9770	9770	9770	9770	0
295	20240417	161300	148879850	9770	9770	9770	9770	0
296	20240417	161200	148879850	9770	9770	9770	9770	0
297	20240417	161100	148879850	9770	9770	9770	9770	0
298	20240417	161000	148879850	9770	9770	9770	9770	0
299	20240417	160900	148879850	9770	9770	9770	9770	0
300	20240417	160800	148879850	9770	9770	9770	9770	0
301	20240417	160700	148879850	9770	9770	9770	9770	0
302	20240417	160600	148879850	9770	9770	9770	9770	509
303	20240417	160500	148879850	9770	9770	9770	9770	0
304	20240417	160400	148879850	9770	9770	9770	9770	0
305	20240417	160300	148879850	9770	9770	9770	9770	0
306	20240417	160200	148879850	9770	9770	9770	9770	0
307	20240417	160100	148879850	9770	9770	9770	9770	0
308	20240417	160000	148879850	9770	9770	9770	9770	0
309	20240417	155900	148879850	9770	9770	9770	9770	0
310	20240417	155800	148879850	9770	9770	9770	9770	0
311	20240417	155700	148879850	9770	9770	9770	9770	0
312	20240417	155600	148879850	9770	9770	9770	9770	0
313	20240417	155500	148879850	9770	9770	9770	9770	0
314	20240417	155400	148879850	9770	9770	9770	9770	0
315	20240417	155300	148879850	9770	9770	9770	9770	0
316	20240417	155200	148879850	9770	9770	9770	9770	0
317	20240417	155100	148879850	9770	9770	9770	9770	0
318	20240417	155000	148879850	9770	9770	9770	9770	0
319	20240417	154900	148879850	9770	9770	9770	9770	0
320	20240417	154800	148879850	9770	9770	9770	9770	0
321	20240417	154700	148879850	9770	9770	9770	9770	0
322	20240417	154600	148879850	9770	9770	9770	9770	0
323	20240417	154500	148879850	9770	9770	9770	9770	0
324	20240417	154400	148879850	9770	9770	9770	9770	0
325	20240417	154300	148879850	9770	9770	9770	9770	0
326	20240417	154200	148879850	9770	9770	9770	9770	0
327	20240417	154100	148879850	9770	9770	9770	9770	0
328	20240417	154000	148879850	9770	9770	9770	9770	0
329	20240417	153900	148879850	9770	9770	9770	9770	0
330	20240417	153800	148879850	9770	9770	9770	9770	0
331	20240417	153700	148879850	9770	9770	9770	9770	0
332	20240417	153600	148879850	9770	9770	9770	9770	509
333	20240417	153500	148879850	9770	9770	9770	9770	0
334	20240417	153400	148879850	9770	9770	9770	9770	0
335	20240417	153300	148879850	9770	9770	9770	9770	0
336	20240417	153200	148879850	9770	9770	9770	9770	0
337	20240417	153100	148879850	9770	9770	9770	9770	0
338	20240417	153000	148879850	9770	9770	9770	9770	509
339	20240417	152900	143906920	9760	9760	9760	9760	0
340	20240417	152800	143906920	9760	9760	9760	9760	0
341	20240417	152700	143906920	9760	9760	9760	9760	0
342	20240417	152600	143906920	9760	9760	9760	9760	0
343	20240417	152500	143906920	9760	9760	9760	9760	0
344	20240417	152400	143906920	9760	9760	9760	9760	0
345	20240417	152300	143906920	9760	9760	9760	9760	0
346	20240417	152200	143906920	9760	9760	9760	9760	0
347	20240417	152100	143906920	9760	9760	9760	9760	0
348	20240417	152000	143906920	9760	9760	9760	9760	0
349	20240417	151900	143906920	9760	9760	9760	9760	0
350	20240417	151800	143906920	9760	9760	9760	9760	0
351	20240417	151700	143906920	9760	9760	9760	9760	0
352	20240417	151600	143906920	9760	9760	9760	9760	0
353	20240417	151500	143906920	9760	9760	9760	9760	0
354	20240417	151400	143906920	9760	9760	9760	9760	0
355	20240417	151300	143906920	9760	9760	9760	9760	50
356	20240417	151200	143418920	9770	9770	9770	9770	1
357	20240417	151100	143409150	9760	9760	9760	9760	0
358	20240417	151000	143409150	9760	9760	9760	9760	10
359	20240417	150900	143311550	9770	9770	9770	9770	0
360	20240417	150800	143311550	9770	9770	9770	9770	0
361	20240417	150700	143311550	9770	9770	9770	9770	0
362	20240417	150600	143311550	9770	9770	9770	9770	0
363	20240417	150500	143311550	9770	9770	9770	9770	0
364	20240417	150400	143311550	9770	9770	9770	9770	0
365	20240417	150300	143311550	9770	9770	9770	9770	0
366	20240417	150200	143311550	9770	9770	9770	9770	0
367	20240417	150100	143311550	9770	9770	9770	9770	2
368	20240417	150000	143292010	9760	9760	9760	9760	10
369	20240417	145900	143194410	9760	9760	9760	9760	0
370	20240417	145800	143194410	9760	9760	9760	9760	0
371	20240417	145700	143194410	9760	9760	9760	9760	0
372	20240417	145600	143194410	9760	9760	9760	9760	10
373	20240417	145500	143096810	9760	9760	9760	9760	8
374	20240417	145400	143018730	9760	9760	9760	9760	0
375	20240417	145300	143018730	9760	9760	9760	9760	10
376	20240417	145200	142921130	9760	9760	9760	9760	0
377	20240417	145100	142921130	9760	9760	9760	9760	0
378	20240417	145000	142921130	9760	9760	9760	9760	0
379	20240417	144900	142921130	9760	9760	9760	9760	10
380	20240417	144800	142823530	9760	9760	9760	9760	0
381	20240417	144700	142823530	9760	9760	9760	9760	0
382	20240417	144600	142823530	9760	9760	9760	9760	14
383	20240417	144500	142686890	9760	9760	9760	9760	0
384	20240417	144400	142686890	9760	9760	9760	9760	0
385	20240417	144300	142686890	9760	9760	9760	9760	0
386	20240417	144200	142686890	9760	9760	9760	9760	10
387	20240417	144100	142589290	9760	9760	9760	9760	0
388	20240417	144000	142589290	9760	9760	9760	9760	0
389	20240417	143900	142589290	9760	9760	9760	9760	10
390	20240417	143800	142491690	9760	9760	9760	9760	0
391	20240417	143700	142491690	9760	9760	9760	9760	0
392	20240417	143600	142491690	9760	9760	9760	9760	0
393	20240417	143500	142491690	9760	9760	9760	9760	10
394	20240417	143400	142394090	9760	9760	9760	9760	0
395	20240417	143300	142394090	9760	9760	9760	9760	0
396	20240417	143200	142394090	9760	9760	9760	9760	10
397	20240417	143100	142296490	9760	9760	9760	9760	0
398	20240417	143000	142296490	9760	9760	9760	9760	0
399	20240417	142900	142296490	9760	9760	9760	9760	10
400	20240417	142800	142198890	9760	9760	9760	9760	4
401	20240417	142700	142159850	9760	9760	9760	9760	0
402	20240417	142600	142159850	9760	9760	9760	9760	0
403	20240417	142500	142159850	9760	9760	9760	9760	10
404	20240417	142400	142062250	9760	9760	9760	9760	0
405	20240417	142300	142062250	9760	9760	9760	9760	0
406	20240417	142200	142062250	9760	9760	9760	9760	11
407	20240417	142100	141954890	9760	9760	9760	9760	0
408	20240417	142000	141954890	9760	9760	9760	9760	0
409	20240417	141900	141954890	9760	9760	9760	9760	500
410	20240417	141800	137074890	9760	9760	9760	9760	10
411	20240417	141700	136977290	9760	9760	9760	9760	0
412	20240417	141600	136977290	9760	9760	9760	9760	0
413	20240417	141500	136977290	9760	9760	9760	9760	10
414	20240417	141400	136879690	9760	9760	9760	9760	0
415	20240417	141300	136879690	9760	9760	9760	9760	3
416	20240417	141200	136850410	9760	9760	9760	9760	0
417	20240417	141100	136850410	9760	9760	9760	9760	10
418	20240417	141000	136752810	9760	9760	9760	9760	0
419	20240417	140900	136752810	9760	9760	9760	9760	0
420	20240417	140800	136752810	9760	9760	9760	9760	10
421	20240417	140700	136655210	9760	9760	9760	9760	0
422	20240417	140600	136655210	9760	9760	9760	9760	0
423	20240417	140500	136655210	9760	9760	9760	9760	10
424	20240417	140400	136557610	9760	9760	9760	9760	0
425	20240417	140300	136557610	9760	9760	9760	9760	0
426	20240417	140200	136557610	9760	9760	9760	9760	0
427	20240417	140100	136557610	9760	9760	9760	9760	10
428	20240417	140000	136460010	9750	9750	9750	9750	0
429	20240417	135900	136460010	9750	9750	9750	9750	0
430	20240417	135800	136460010	9750	9750	9750	9750	10
431	20240417	135700	136362510	9750	9750	9750	9750	0
432	20240417	135600	136362510	9750	9750	9750	9750	0
433	20240417	135500	136362510	9750	9750	9750	9750	13
434	20240417	135400	136235760	9770	9770	9770	9770	0
435	20240417	135300	136235760	9770	9770	9770	9770	531
436	20240417	135200	131047890	9750	9750	9750	9750	0
437	20240417	135100	131047890	9750	9750	9750	9750	10
438	20240417	135000	130950390	9750	9750	9750	9750	0
439	20240417	134900	130950390	9750	9750	9750	9750	0
440	20240417	134800	130950390	9750	9750	9750	9750	12
441	20240417	134700	130833390	9750	9750	9750	9750	10
442	20240417	134600	130735890	9750	9750	9750	9750	0
443	20240417	134500	130735890	9750	9750	9750	9750	0
444	20240417	134400	130735890	9750	9750	9750	9750	10
445	20240417	134300	130638390	9750	9750	9750	9750	0
446	20240417	134200	130638390	9750	9750	9750	9750	0
447	20240417	134100	130638390	9750	9750	9750	9750	10
448	20240417	134000	130540890	9750	9750	9750	9750	0
449	20240417	133900	130540890	9750	9750	9750	9750	0
450	20240417	133800	130540890	9750	9750	9750	9750	0
451	20240417	133700	130540890	9750	9750	9750	9750	10
452	20240417	133600	130443390	9750	9750	9750	9750	0
453	20240417	133500	130443390	9750	9750	9750	9750	3
454	20240417	133400	130414140	9750	9750	9750	9750	10
455	20240417	133300	130316640	9750	9750	9750	9750	0
456	20240417	133200	130316640	9750	9750	9750	9750	0
457	20240417	133100	130316640	9750	9750	9750	9750	5
458	20240417	133000	130267890	9760	9760	9760	9760	5
459	20240417	132900	130219090	9760	9760	9760	9760	9
460	20240417	132800	130131250	9760	9760	9760	9760	10
461	20240417	132700	130033650	9760	9760	9760	9760	11
462	20240417	132600	129926290	9760	9760	9760	9760	3
463	20240417	132500	129897010	9760	9760	9760	9760	0
464	20240417	132400	129897010	9760	9760	9760	9760	0
465	20240417	132300	129897010	9760	9760	9760	9760	10
466	20240417	132200	129799410	9760	9760	9760	9760	0
467	20240417	132100	129799410	9760	9760	9760	9760	0
468	20240417	132000	129799410	9760	9760	9760	9760	10
469	20240417	131900	129701810	9760	9760	9760	9760	0
470	20240417	131800	129701810	9760	9760	9760	9760	0
471	20240417	131700	129701810	9760	9760	9760	9760	10
472	20240417	131600	129604210	9760	9760	9760	9760	0
473	20240417	131500	129604210	9760	9760	9760	9760	0
474	20240417	131400	129604210	9760	9760	9760	9760	0
475	20240417	131300	129604210	9760	9760	9760	9760	10
476	20240417	131200	129506610	9760	9760	9760	9760	0
477	20240417	131100	129506610	9760	9760	9760	9760	0
478	20240417	131000	129506610	9760	9760	9760	9760	10
479	20240417	130900	129409010	9760	9760	9760	9760	0
480	20240417	130800	129409010	9760	9760	9760	9760	0
481	20240417	130700	129409010	9760	9760	9760	9760	0
482	20240417	130600	129409010	9760	9760	9760	9760	10
483	20240417	130500	129311410	9760	9760	9760	9760	0
484	20240417	130400	129311410	9760	9760	9760	9760	0
485	20240417	130300	129311410	9760	9760	9760	9760	10
486	20240417	130200	129213810	9760	9760	9760	9760	0
487	20240417	130100	129213810	9760	9760	9760	9760	0
488	20240417	130000	129213810	9760	9760	9760	9760	0
489	20240417	125900	129213810	9760	9760	9760	9760	11
490	20240417	125800	129106450	9760	9760	9760	9760	0
491	20240417	125700	129106450	9760	9760	9760	9760	1
492	20240417	125600	129096690	9750	9750	9750	9750	10
493	20240417	125500	128999190	9750	9750	9750	9750	0
494	20240417	125400	128999190	9750	9750	9750	9750	0
495	20240417	125300	128999190	9750	9750	9750	9750	0
496	20240417	125200	128999190	9750	9750	9750	9750	11
497	20240417	125100	128891940	9750	9750	9750	9750	0
498	20240417	125000	128891940	9750	9750	9750	9750	9
499	20240417	124900	128804190	9760	9760	9760	9760	1
500	20240417	124800	128794430	9760	9760	9760	9760	0
501	20240417	124700	128794430	9760	9760	9760	9760	1
502	20240417	124600	128784670	9750	9750	9750	9750	11
503	20240417	124500	128677420	9750	9750	9750	9750	0
504	20240417	124400	128677420	9750	9750	9750	9750	0
505	20240417	124300	128677420	9750	9750	9750	9750	0
506	20240417	124200	128677420	9750	9750	9750	9750	10
507	20240417	124100	128579920	9750	9750	9750	9750	0
508	20240417	124000	128579920	9750	9750	9750	9750	0
509	20240417	123900	128579920	9750	9750	9750	9750	11
510	20240417	123800	128472670	9750	9750	9750	9750	0
511	20240417	123700	128472670	9750	9750	9750	9750	0
512	20240417	123600	128472670	9750	9750	9750	9750	1
513	20240417	123500	128462920	9750	9750	9750	9750	10
514	20240417	123400	128365420	9750	9750	9750	9750	0
515	20240417	123300	128365420	9750	9750	9750	9750	0
516	20240417	123200	128365420	9750	9750	9750	9750	11
517	20240417	123100	128258170	9750	9750	9750	9750	0
518	20240417	123000	128258170	9750	9750	9750	9750	0
519	20240417	122900	128258170	9750	9750	9750	9750	0
520	20240417	122800	128258170	9750	9750	9750	9750	10
521	20240417	122700	128160670	9750	9750	9750	9750	0
522	20240417	122600	128160670	9750	9750	9750	9750	0
523	20240417	122500	128160670	9750	9750	9750	9750	10
524	20240417	122400	128063170	9750	9750	9750	9750	0
525	20240417	122300	128063170	9750	9750	9750	9750	0
526	20240417	122200	128063170	9750	9750	9750	9750	10
527	20240417	122100	127965670	9750	9750	9750	9750	0
528	20240417	122000	127965670	9750	9750	9750	9750	0
529	20240417	121900	127965670	9750	9750	9750	9750	0
530	20240417	121800	127965670	9750	9750	9750	9750	10
531	20240417	121700	127868170	9750	9750	9750	9750	0
532	20240417	121600	127868170	9750	9750	9750	9750	0
533	20240417	121500	127868170	9750	9750	9750	9750	10
534	20240417	121400	127770670	9750	9750	9750	9750	0
535	20240417	121300	127770670	9750	9750	9750	9750	0
536	20240417	121200	127770670	9750	9750	9750	9750	0
537	20240417	121100	127770670	9750	9750	9750	9750	10
538	20240417	121000	127673170	9750	9750	9750	9750	0
539	20240417	120900	127673170	9750	9750	9750	9750	0
540	20240417	120800	127673170	9750	9750	9750	9750	10
541	20240417	120700	127575670	9750	9750	9750	9750	3
542	20240417	120600	127546420	9750	9750	9750	9750	0
543	20240417	120500	127546420	9750	9750	9750	9750	0
544	20240417	120400	127546420	9750	9750	9750	9750	22
545	20240417	120300	127331920	9750	9750	9750	9750	0
546	20240417	120200	127331920	9750	9750	9750	9750	0
547	20240417	120100	127331920	9750	9750	9750	9750	10
548	20240417	120000	127234420	9750	9750	9750	9750	0
549	20240417	115900	127234420	9750	9750	9750	9750	0
550	20240417	115800	127234420	9750	9750	9750	9750	10
551	20240417	115700	127136920	9750	9750	9750	9750	0
552	20240417	115600	127136920	9750	9750	9750	9750	0
553	20240417	115500	127136920	9750	9750	9750	9750	0
554	20240417	115400	127136920	9750	9750	9750	9750	10
555	20240417	115300	127039420	9750	9750	9750	9750	0
556	20240417	115200	127039420	9750	9750	9750	9750	0
557	20240417	115100	127039420	9750	9750	9750	9750	10
558	20240417	115000	126941920	9750	9750	9750	9750	0
559	20240417	114900	126941920	9750	9750	9750	9750	9
560	20240417	114800	126854170	9750	9750	9750	9750	0
561	20240417	114700	126854170	9750	9750	9750	9750	10
562	20240417	114600	126756670	9750	9750	9750	9750	1
563	20240417	114500	126746920	9750	9750	9750	9750	0
564	20240417	114400	126746920	9750	9750	9750	9750	10
565	20240417	114300	126649420	9750	9750	9750	9750	0
566	20240417	114200	126649420	9750	9750	9750	9750	0
567	20240417	114100	126649420	9750	9750	9750	9750	0
568	20240417	114000	126649420	9750	9750	9750	9750	10
569	20240417	113900	126551920	9750	9750	9750	9750	0
570	20240417	113800	126551920	9750	9740	9750	9740	521
571	20240417	113700	121477170	9740	9740	9740	9740	182
572	20240417	113600	119704490	9750	9750	9750	9750	0
573	20240417	113500	119704490	9750	9750	9750	9750	0
574	20240417	113400	119704490	9750	9750	9750	9750	0
575	20240417	113300	119704490	9750	9750	9750	9750	51
576	20240417	113200	119207240	9740	9740	9740	9740	500
577	20240417	113100	114337240	9750	9750	9750	9750	0
578	20240417	113000	114337240	9750	9750	9750	9750	0
579	20240417	112900	114337240	9750	9750	9750	9750	0
580	20240417	112800	114337240	9750	9750	9750	9750	0
581	20240417	112700	114337240	9750	9750	9750	9750	0
582	20240417	112600	114337240	9750	9750	9750	9750	0
583	20240417	112500	114337240	9750	9750	9750	9750	0
584	20240417	112400	114337240	9750	9750	9750	9750	0
585	20240417	112300	114337240	9750	9750	9750	9750	0
586	20240417	112200	114337240	9750	9750	9750	9750	0
587	20240417	112100	114337240	9750	9750	9750	9750	0
588	20240417	112000	114337240	9750	9750	9750	9750	0
589	20240417	111900	114337240	9750	9750	9750	9750	0
590	20240417	111800	114337240	9750	9750	9750	9750	0
591	20240417	111700	114337240	9750	9750	9750	9750	0
592	20240417	111600	114337240	9750	9750	9750	9750	0
593	20240417	111500	114337240	9750	9750	9750	9750	0
594	20240417	111400	114337240	9750	9750	9750	9750	2
595	20240417	111300	114317740	9750	9750	9750	9750	11
596	20240417	111200	114210490	9750	9750	9750	9750	20
597	20240417	111100	114015490	9740	9740	9740	9740	0
598	20240417	111000	114015490	9740	9740	9740	9740	0
599	20240417	110900	114015490	9740	9740	9740	9740	0
600	20240417	110800	114015490	9740	9740	9740	9740	0
601	20240417	110700	114015490	9740	9740	9740	9740	0
602	20240417	110600	114015490	9740	9740	9740	9740	0
603	20240417	110500	114015490	9740	9740	9740	9740	3006
604	20240417	110400	84737050	9750	9770	9770	9750	6279
605	20240417	110300	23438300	9770	9770	9770	9770	10
606	20240417	110200	23340600	9770	9770	9770	9770	0
607	20240417	110100	23340600	9770	9770	9770	9770	0
608	20240417	110000	23340600	9770	9770	9770	9770	0
609	20240417	105900	23340600	9770	9770	9770	9770	11
610	20240417	105800	23233130	9770	9770	9770	9770	0
611	20240417	105700	23233130	9770	9770	9770	9770	0
612	20240417	105600	23233130	9770	9770	9770	9770	10
613	20240417	105500	23135430	9770	9770	9770	9770	0
614	20240417	105400	23135430	9770	9770	9770	9770	0
615	20240417	105300	23135430	9770	9770	9770	9770	0
616	20240417	105200	23135430	9770	9770	9770	9770	10
617	20240417	105100	23037730	9770	9770	9770	9770	0
618	20240417	105000	23037730	9770	9770	9770	9770	0
619	20240417	104900	23037730	9770	9770	9770	9770	10
620	20240417	104800	22940030	9770	9770	9770	9770	0
621	20240417	104700	22940030	9770	9770	9770	9770	0
622	20240417	104600	22940030	9770	9770	9770	9770	10
623	20240417	104500	22842330	9770	9770	9770	9770	0
624	20240417	104400	22842330	9770	9770	9770	9770	0
625	20240417	104300	22842330	9770	9770	9770	9770	0
626	20240417	104200	22842330	9770	9770	9770	9770	10
627	20240417	104100	22744630	9770	9770	9770	9770	0
628	20240417	104000	22744630	9770	9770	9770	9770	0
629	20240417	103900	22744630	9770	9770	9770	9770	11
630	20240417	103800	22637160	9770	9770	9770	9770	6
631	20240417	103700	22578540	9770	9770	9770	9770	0
632	20240417	103600	22578540	9770	9770	9770	9770	0
633	20240417	103500	22578540	9770	9770	9770	9770	10
634	20240417	103400	22480840	9770	9770	9770	9770	1994
635	20240417	103300	2999460	9770	9770	9770	9770	24
636	20240417	103200	2764980	9770	9770	9770	9770	10
637	20240417	103100	2667280	9770	9770	9770	9770	3
638	20240417	103000	2637970	9770	9770	9770	9770	0
639	20240417	102900	2637970	9770	9770	9770	9770	20
640	20240417	102800	2442570	9770	9770	9770	9770	10
641	20240417	102700	2344870	9770	9770	9770	9770	0
642	20240417	102600	2344870	9770	9770	9770	9770	0
643	20240417	102500	2344870	9770	9770	9770	9770	10
644	20240417	102400	2247170	9770	9770	9770	9770	0
645	20240417	102300	2247170	9770	9770	9770	9770	0
646	20240417	102200	2247170	9770	9770	9770	9770	10
647	20240417	102100	2149470	9770	9770	9770	9770	0
648	20240417	102000	2149470	9770	9770	9770	9770	0
649	20240417	101900	2149470	9770	9770	9770	9770	0
650	20240417	101800	2149470	9770	9770	9770	9770	10
651	20240417	101700	2051770	9770	9770	9770	9770	0
652	20240417	101600	2051770	9770	9770	9770	9770	0
653	20240417	101500	2051770	9770	9770	9770	9770	10
654	20240417	101400	1954070	9770	9770	9770	9770	4
655	20240417	101300	1914990	9770	9770	9770	9770	0
656	20240417	101200	1914990	9770	9770	9770	9770	0
657	20240417	101100	1914990	9770	9770	9770	9770	13
658	20240417	101000	1787980	9770	9770	9770	9770	0
659	20240417	100900	1787980	9770	9770	9770	9770	0
660	20240417	100800	1787980	9770	9770	9770	9770	13
661	20240417	100700	1660970	9780	9780	9780	9780	0
662	20240417	100600	1660970	9780	9780	9780	9780	0
663	20240417	100500	1660970	9780	9770	9780	9770	11
664	20240417	100400	1553490	9770	9770	9770	9770	0
665	20240417	100300	1553490	9770	9770	9770	9770	0
666	20240417	100200	1553490	9770	9770	9770	9770	10
667	20240417	100100	1455790	9780	9780	9780	9780	0
668	20240417	100000	1455790	9780	9780	9780	9780	0
669	20240417	095900	1455790	9780	9780	9780	9780	6
670	20240417	095800	1397110	9770	9770	9770	9770	10
671	20240417	095700	1299410	9770	9770	9770	9770	0
672	20240417	095600	1299410	9770	9770	9770	9770	0
673	20240417	095500	1299410	9770	9770	9770	9770	0
674	20240417	095400	1299410	9770	9770	9770	9770	10
675	20240417	095300	1201710	9770	9770	9770	9770	0
676	20240417	095200	1201710	9770	9770	9770	9770	0
677	20240417	095100	1201710	9770	9770	9770	9770	10
678	20240417	095000	1104010	9770	9770	9770	9770	0
679	20240417	094900	1104010	9770	9770	9770	9770	0
680	20240417	094800	1104010	9770	9770	9770	9770	0
681	20240417	094700	1104010	9770	9770	9770	9770	10
682	20240417	094600	1006310	9770	9770	9770	9770	0
683	20240417	094500	1006310	9770	9770	9770	9770	0
684	20240417	094400	1006310	9770	9770	9770	9770	10
685	20240417	094300	908610	9770	9770	9770	9770	0
686	20240417	094200	908610	9770	9770	9770	9770	0
687	20240417	094100	908610	9770	9770	9770	9770	11
688	20240417	094000	801140	9770	9770	9770	9770	0
689	20240417	093900	801140	9770	9770	9770	9770	0
690	20240417	093800	801140	9770	9770	9770	9770	4
691	20240417	093700	762060	9770	9770	9770	9770	11
692	20240417	093600	654590	9770	9770	9770	9770	0
693	20240417	093500	654590	9770	9770	9770	9770	0
694	20240417	093400	654590	9770	9770	9770	9770	10
695	20240417	093300	556890	9770	9770	9770	9770	4
696	20240417	093200	517810	9770	9770	9770	9770	0
697	20240417	093100	517810	9770	9770	9770	9770	0
698	20240417	093000	517810	9770	9770	9770	9770	13
699	20240417	092900	390800	9770	9770	9770	9770	0
700	20240417	092800	390800	9770	9770	9770	9770	0
701	20240417	092700	390800	9770	9770	9770	9770	10
702	20240417	092600	293100	9770	9770	9770	9770	0
703	20240417	092500	293100	9770	9770	9770	9770	3
704	20240417	092400	263790	9770	9770	9770	9770	10
705	20240417	092300	166090	9770	9770	9770	9770	0
706	20240417	092200	166090	9770	9770	9770	9770	0
707	20240417	092100	166090	9770	9770	9770	9770	0
708	20240417	092000	166090	9770	9770	9770	9770	10
709	20240417	091900	68390	9770	9770	9770	9770	0
710	20240417	091800	68390	9770	9770	9770	9770	0
711	20240417	091700	68390	9770	9770	9770	9770	0
712	20240417	091600	68390	9770	9770	9770	9770	0
713	20240417	091500	68390	9770	9770	9770	9770	0
714	20240417	091400	68390	9770	9770	9770	9770	0
715	20240417	091300	68390	9770	9770	9770	9770	0
716	20240417	091200	68390	9770	9770	9770	9770	0
717	20240417	091100	68390	9770	9770	9770	9770	0
718	20240417	091000	68390	9770	9770	9770	9770	3
719	20240417	090900	39080	9770	9770	9770	9770	0
720	20240417	090800	39080	9770	9770	9770	9770	0
721	20240417	090700	39080	9770	9770	9770	9770	0
722	20240417	090600	39080	9770	9770	9770	9770	1
723	20240417	090500	29310	9770	9770	9770	9770	0
724	20240417	090400	29310	9770	9770	9770	9770	0
725	20240417	090300	29310	9770	9770	9770	9770	0
726	20240417	090200	29310	9770	9770	9770	9770	0
727	20240417	090100	29310	9770	9770	9770	9770	0
728	20240417	090000	29310	9770	9770	9770	9770	3