KissMeData/125210/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	200000	582269120	9820	9820	9820	9820	3311
3	20240417	195900	582269120	9820	9820	9820	9820	0
4	20240417	195800	582269120	9820	9820	9820	9820	0
5	20240417	195700	582269120	9820	9820	9820	9820	0
6	20240417	195600	582269120	9820	9820	9820	9820	0
7	20240417	195500	582269120	9820	9820	9820	9820	0
8	20240417	195400	582269120	9820	9820	9820	9820	0
9	20240417	195300	582269120	9820	9820	9820	9820	0
10	20240417	195200	582269120	9820	9820	9820	9820	0
11	20240417	195100	582269120	9820	9820	9820	9820	0
12	20240417	195000	582269120	9820	9820	9820	9820	0
13	20240417	194900	582269120	9820	9820	9820	9820	0
14	20240417	194800	582269120	9820	9820	9820	9820	0
15	20240417	194700	582269120	9820	9820	9820	9820	0
16	20240417	194600	582269120	9820	9820	9820	9820	0
17	20240417	194500	582269120	9820	9820	9820	9820	0
18	20240417	194400	582269120	9820	9820	9820	9820	0
19	20240417	194300	582269120	9820	9820	9820	9820	0
20	20240417	194200	582269120	9820	9820	9820	9820	0
21	20240417	194100	582269120	9820	9820	9820	9820	0
22	20240417	194000	582269120	9820	9820	9820	9820	0
23	20240417	193900	582269120	9820	9820	9820	9820	0
24	20240417	193800	582269120	9820	9820	9820	9820	0
25	20240417	193700	582269120	9820	9820	9820	9820	0
26	20240417	193600	582269120	9820	9820	9820	9820	0
27	20240417	193500	582269120	9820	9820	9820	9820	0
28	20240417	193400	582269120	9820	9820	9820	9820	0
29	20240417	193300	582269120	9820	9820	9820	9820	0
30	20240417	193200	582269120	9820	9820	9820	9820	0
31	20240417	193100	582269120	9820	9820	9820	9820	0
32	20240417	193000	582269120	9820	9820	9820	9820	3311
33	20240417	192900	582269120	9820	9820	9820	9820	0
34	20240417	192800	582269120	9820	9820	9820	9820	0
35	20240417	192700	582269120	9820	9820	9820	9820	0
36	20240417	192600	582269120	9820	9820	9820	9820	0
37	20240417	192500	582269120	9820	9820	9820	9820	0
38	20240417	192400	582269120	9820	9820	9820	9820	0
39	20240417	192300	582269120	9820	9820	9820	9820	0
40	20240417	192200	582269120	9820	9820	9820	9820	0
41	20240417	192100	582269120	9820	9820	9820	9820	0
42	20240417	192000	582269120	9820	9820	9820	9820	0
43	20240417	191900	582269120	9820	9820	9820	9820	0
44	20240417	191800	582269120	9820	9820	9820	9820	0
45	20240417	191700	582269120	9820	9820	9820	9820	0
46	20240417	191600	582269120	9820	9820	9820	9820	0
47	20240417	191500	582269120	9820	9820	9820	9820	0
48	20240417	191400	582269120	9820	9820	9820	9820	0
49	20240417	191300	582269120	9820	9820	9820	9820	0
50	20240417	191200	582269120	9820	9820	9820	9820	0
51	20240417	191100	582269120	9820	9820	9820	9820	0
52	20240417	191000	582269120	9820	9820	9820	9820	0
53	20240417	190900	582269120	9820	9820	9820	9820	0
54	20240417	190800	582269120	9820	9820	9820	9820	0
55	20240417	190700	582269120	9820	9820	9820	9820	0
56	20240417	190600	582269120	9820	9820	9820	9820	0
57	20240417	190500	582269120	9820	9820	9820	9820	0
58	20240417	190400	582269120	9820	9820	9820	9820	0
59	20240417	190300	582269120	9820	9820	9820	9820	0
60	20240417	190200	582269120	9820	9820	9820	9820	0
61	20240417	190100	582269120	9820	9820	9820	9820	0
62	20240417	190000	582269120	9820	9820	9820	9820	3311
63	20240417	185900	582269120	9820	9820	9820	9820	0
64	20240417	185800	582269120	9820	9820	9820	9820	0
65	20240417	185700	582269120	9820	9820	9820	9820	0
66	20240417	185600	582269120	9820	9820	9820	9820	0
67	20240417	185500	582269120	9820	9820	9820	9820	0
68	20240417	185400	582269120	9820	9820	9820	9820	0
69	20240417	185300	582269120	9820	9820	9820	9820	0
70	20240417	185200	582269120	9820	9820	9820	9820	0
71	20240417	185100	582269120	9820	9820	9820	9820	0
72	20240417	185000	582269120	9820	9820	9820	9820	0
73	20240417	184900	582269120	9820	9820	9820	9820	0
74	20240417	184800	582269120	9820	9820	9820	9820	0
75	20240417	184700	582269120	9820	9820	9820	9820	0
76	20240417	184600	582269120	9820	9820	9820	9820	0
77	20240417	184500	582269120	9820	9820	9820	9820	0
78	20240417	184400	582269120	9820	9820	9820	9820	0
79	20240417	184300	582269120	9820	9820	9820	9820	0
80	20240417	184200	582269120	9820	9820	9820	9820	0
81	20240417	184100	582269120	9820	9820	9820	9820	0
82	20240417	184000	582269120	9820	9820	9820	9820	0
83	20240417	183900	582269120	9820	9820	9820	9820	0
84	20240417	183800	582269120	9820	9820	9820	9820	0
85	20240417	183700	582269120	9820	9820	9820	9820	0
86	20240417	183600	582269120	9820	9820	9820	9820	0
87	20240417	183500	582269120	9820	9820	9820	9820	0
88	20240417	183400	582269120	9820	9820	9820	9820	0
89	20240417	183300	582269120	9820	9820	9820	9820	0
90	20240417	183200	582269120	9820	9820	9820	9820	0
91	20240417	183100	582269120	9820	9820	9820	9820	0
92	20240417	183000	582269120	9820	9820	9820	9820	3311
93	20240417	182900	582269120	9820	9820	9820	9820	0
94	20240417	182800	582269120	9820	9820	9820	9820	0
95	20240417	182700	582269120	9820	9820	9820	9820	0
96	20240417	182600	582269120	9820	9820	9820	9820	0
97	20240417	182500	582269120	9820	9820	9820	9820	0
98	20240417	182400	582269120	9820	9820	9820	9820	0
99	20240417	182300	582269120	9820	9820	9820	9820	0
100	20240417	182200	582269120	9820	9820	9820	9820	0
101	20240417	182100	582269120	9820	9820	9820	9820	0
102	20240417	182000	582269120	9820	9820	9820	9820	0
103	20240417	181900	582269120	9820	9820	9820	9820	0
104	20240417	181800	582269120	9820	9820	9820	9820	0
105	20240417	181700	582269120	9820	9820	9820	9820	0
106	20240417	181600	582269120	9820	9820	9820	9820	0
107	20240417	181500	582269120	9820	9820	9820	9820	0
108	20240417	181400	582269120	9820	9820	9820	9820	0
109	20240417	181300	582269120	9820	9820	9820	9820	0
110	20240417	181200	582269120	9820	9820	9820	9820	0
111	20240417	181100	582269120	9820	9820	9820	9820	0
112	20240417	181000	582269120	9820	9820	9820	9820	0
113	20240417	180900	582269120	9820	9820	9820	9820	0
114	20240417	180800	582269120	9820	9820	9820	9820	0
115	20240417	180700	582269120	9820	9820	9820	9820	0
116	20240417	180600	582269120	9820	9820	9820	9820	0
117	20240417	180500	582269120	9820	9820	9820	9820	0
118	20240417	180400	582269120	9820	9820	9820	9820	0
119	20240417	180300	582269120	9820	9820	9820	9820	0
120	20240417	180200	582269120	9820	9820	9820	9820	0
121	20240417	180100	582269120	9820	9820	9820	9820	0
122	20240417	180000	582269120	9820	9820	9820	9820	3311
123	20240417	175900	582269120	9820	9820	9820	9820	0
124	20240417	175800	582269120	9820	9820	9820	9820	0
125	20240417	175700	582269120	9820	9820	9820	9820	0
126	20240417	175600	582269120	9820	9820	9820	9820	0
127	20240417	175500	582269120	9820	9820	9820	9820	0
128	20240417	175400	582269120	9820	9820	9820	9820	0
129	20240417	175300	582269120	9820	9820	9820	9820	0
130	20240417	175200	582269120	9820	9820	9820	9820	0
131	20240417	175100	582269120	9820	9820	9820	9820	0
132	20240417	175000	582269120	9820	9820	9820	9820	0
133	20240417	174900	582269120	9820	9820	9820	9820	0
134	20240417	174800	582269120	9820	9820	9820	9820	0
135	20240417	174700	582269120	9820	9820	9820	9820	0
136	20240417	174600	582269120	9820	9820	9820	9820	0
137	20240417	174500	582269120	9820	9820	9820	9820	0
138	20240417	174400	582269120	9820	9820	9820	9820	0
139	20240417	174300	582269120	9820	9820	9820	9820	0
140	20240417	174200	582269120	9820	9820	9820	9820	0
141	20240417	174100	582269120	9820	9820	9820	9820	0
142	20240417	174000	582269120	9820	9820	9820	9820	0
143	20240417	173900	582269120	9820	9820	9820	9820	0
144	20240417	173800	582269120	9820	9820	9820	9820	0
145	20240417	173700	582269120	9820	9820	9820	9820	0
146	20240417	173600	582269120	9820	9820	9820	9820	0
147	20240417	173500	582269120	9820	9820	9820	9820	0
148	20240417	173400	582269120	9820	9820	9820	9820	0
149	20240417	173300	582269120	9820	9820	9820	9820	0
150	20240417	173200	582269120	9820	9820	9820	9820	0
151	20240417	173100	582269120	9820	9820	9820	9820	0
152	20240417	173000	582269120	9820	9820	9820	9820	3311
153	20240417	172900	582269120	9820	9820	9820	9820	0
154	20240417	172800	582269120	9820	9820	9820	9820	0
155	20240417	172700	582269120	9820	9820	9820	9820	0
156	20240417	172600	582269120	9820	9820	9820	9820	0
157	20240417	172500	582269120	9820	9820	9820	9820	0
158	20240417	172400	582269120	9820	9820	9820	9820	0
159	20240417	172300	582269120	9820	9820	9820	9820	0
160	20240417	172200	582269120	9820	9820	9820	9820	0
161	20240417	172100	582269120	9820	9820	9820	9820	0
162	20240417	172000	582269120	9820	9820	9820	9820	0
163	20240417	171900	582269120	9820	9820	9820	9820	0
164	20240417	171800	582269120	9820	9820	9820	9820	0
165	20240417	171700	582269120	9820	9820	9820	9820	0
166	20240417	171600	582269120	9820	9820	9820	9820	0
167	20240417	171500	582269120	9820	9820	9820	9820	0
168	20240417	171400	582269120	9820	9820	9820	9820	0
169	20240417	171300	582269120	9820	9820	9820	9820	0
170	20240417	171200	582269120	9820	9820	9820	9820	0
171	20240417	171100	582269120	9820	9820	9820	9820	0
172	20240417	171000	582269120	9820	9820	9820	9820	0
173	20240417	170900	582269120	9820	9820	9820	9820	0
174	20240417	170800	582269120	9820	9820	9820	9820	0
175	20240417	170700	582269120	9820	9820	9820	9820	0
176	20240417	170600	582269120	9820	9820	9820	9820	0
177	20240417	170500	582269120	9820	9820	9820	9820	0
178	20240417	170400	582269120	9820	9820	9820	9820	0
179	20240417	170300	582269120	9820	9820	9820	9820	0
180	20240417	170200	582269120	9820	9820	9820	9820	0
181	20240417	170100	582269120	9820	9820	9820	9820	0
182	20240417	170000	582269120	9820	9820	9820	9820	3311
183	20240417	165900	582269120	9820	9820	9820	9820	0
184	20240417	165800	582269120	9820	9820	9820	9820	0
185	20240417	165700	582269120	9820	9820	9820	9820	0
186	20240417	165600	582269120	9820	9820	9820	9820	0
187	20240417	165500	582269120	9820	9820	9820	9820	0
188	20240417	165400	582269120	9820	9820	9820	9820	0
189	20240417	165300	582269120	9820	9820	9820	9820	0
190	20240417	165200	582269120	9820	9820	9820	9820	0
191	20240417	165100	582269120	9820	9820	9820	9820	0
192	20240417	165000	582269120	9820	9820	9820	9820	0
193	20240417	164900	582269120	9820	9820	9820	9820	0
194	20240417	164800	582269120	9820	9820	9820	9820	0
195	20240417	164700	582269120	9820	9820	9820	9820	0
196	20240417	164600	582269120	9820	9820	9820	9820	0
197	20240417	164500	582269120	9820	9820	9820	9820	0
198	20240417	164400	582269120	9820	9820	9820	9820	0
199	20240417	164300	582269120	9820	9820	9820	9820	0
200	20240417	164200	582269120	9820	9820	9820	9820	0
201	20240417	164100	582269120	9820	9820	9820	9820	0
202	20240417	164000	582269120	9820	9820	9820	9820	0
203	20240417	163900	582269120	9820	9820	9820	9820	0
204	20240417	163800	582269120	9820	9820	9820	9820	0
205	20240417	163700	582269120	9820	9820	9820	9820	0
206	20240417	163600	582269120	9820	9820	9820	9820	0
207	20240417	163500	582269120	9820	9820	9820	9820	0
208	20240417	163400	582269120	9820	9820	9820	9820	0
209	20240417	163300	582269120	9820	9820	9820	9820	0
210	20240417	163200	582269120	9820	9820	9820	9820	0
211	20240417	163100	582269120	9820	9820	9820	9820	0
212	20240417	163000	582269120	9820	9820	9820	9820	3311
213	20240417	162900	582269120	9820	9820	9820	9820	0
214	20240417	162800	582269120	9820	9820	9820	9820	0
215	20240417	162700	582269120	9820	9820	9820	9820	0
216	20240417	162600	582269120	9820	9820	9820	9820	0
217	20240417	162500	582269120	9820	9820	9820	9820	0
218	20240417	162400	582269120	9820	9820	9820	9820	0
219	20240417	162300	582269120	9820	9820	9820	9820	0
220	20240417	162200	582269120	9820	9820	9820	9820	0
221	20240417	162100	582269120	9820	9820	9820	9820	0
222	20240417	162000	582269120	9820	9820	9820	9820	0
223	20240417	161900	582269120	9820	9820	9820	9820	0
224	20240417	161800	582269120	9820	9820	9820	9820	0
225	20240417	161700	582269120	9820	9820	9820	9820	0
226	20240417	161600	582269120	9820	9820	9820	9820	0
227	20240417	161500	582269120	9820	9820	9820	9820	0
228	20240417	161400	582269120	9820	9820	9820	9820	0
229	20240417	161300	582269120	9820	9820	9820	9820	0
230	20240417	161200	582269120	9820	9820	9820	9820	0
231	20240417	161100	582269120	9820	9820	9820	9820	0
232	20240417	161000	582269120	9820	9820	9820	9820	0
233	20240417	160900	582269120	9820	9820	9820	9820	0
234	20240417	160800	582269120	9820	9820	9820	9820	0
235	20240417	160700	582269120	9820	9820	9820	9820	0
236	20240417	160600	582269120	9820	9820	9820	9820	0
237	20240417	160500	582269120	9820	9820	9820	9820	0
238	20240417	160400	582269120	9820	9820	9820	9820	0
239	20240417	160300	582269120	9820	9820	9820	9820	0
240	20240417	160200	582269120	9820	9820	9820	9820	0
241	20240417	160100	582269120	9820	9820	9820	9820	0
242	20240417	160000	582269120	9820	9820	9820	9820	3311
243	20240417	155900	582269120	9820	9820	9820	9820	0
244	20240417	155800	582269120	9820	9820	9820	9820	0
245	20240417	155700	582269120	9820	9820	9820	9820	0
246	20240417	155600	582269120	9820	9820	9820	9820	0
247	20240417	155500	582269120	9820	9820	9820	9820	0
248	20240417	155400	582269120	9820	9820	9820	9820	0
249	20240417	155300	582269120	9820	9820	9820	9820	0
250	20240417	155200	582269120	9820	9820	9820	9820	0
251	20240417	155100	582269120	9820	9820	9820	9820	0
252	20240417	155000	582269120	9820	9820	9820	9820	0
253	20240417	154900	582269120	9820	9820	9820	9820	0
254	20240417	154800	582269120	9820	9820	9820	9820	0
255	20240417	154700	582269120	9820	9820	9820	9820	0
256	20240417	154600	582269120	9820	9820	9820	9820	0
257	20240417	154500	582269120	9820	9820	9820	9820	0
258	20240417	154400	582269120	9820	9820	9820	9820	0
259	20240417	154300	582269120	9820	9820	9820	9820	0
260	20240417	154200	582269120	9820	9820	9820	9820	0
261	20240417	154100	582269120	9820	9820	9820	9820	0
262	20240417	154000	582269120	9820	9820	9820	9820	0
263	20240417	153900	582269120	9820	9820	9820	9820	0
264	20240417	153800	582269120	9820	9820	9820	9820	0
265	20240417	153700	582269120	9820	9820	9820	9820	0
266	20240417	153600	582269120	9820	9820	9820	9820	0
267	20240417	153500	582269120	9820	9820	9820	9820	0
268	20240417	153400	582269120	9820	9820	9820	9820	0
269	20240417	153300	582269120	9820	9820	9820	9820	0
270	20240417	153200	582269120	9820	9820	9820	9820	0
271	20240417	153100	582269120	9820	9820	9820	9820	0
272	20240417	153000	582269120	9820	9820	9820	9820	6622
273	20240417	152900	549755100	9880	9880	9880	9880	0
274	20240417	152800	549755100	9880	9880	9880	9880	0
275	20240417	152700	549755100	9880	9880	9880	9880	0
276	20240417	152600	549755100	9880	9880	9880	9880	0
277	20240417	152500	549755100	9880	9880	9880	9880	0
278	20240417	152400	549755100	9880	9880	9880	9880	0
279	20240417	152300	549755100	9880	9880	9880	9880	0
280	20240417	152200	549755100	9880	9880	9880	9880	0
281	20240417	152100	549755100	9880	9880	9880	9880	0
282	20240417	152000	549755100	9880	9880	9880	9880	0
283	20240417	151900	549755100	9880	9880	9880	9860	34
284	20240417	151800	549419670	9880	9880	9880	9880	30
285	20240417	151700	549123270	9880	9880	9880	9860	682
286	20240417	151600	542397610	9860	9870	9870	9860	309
287	20240417	151500	539348000	9870	9860	9880	9860	122
288	20240417	151400	538144380	9870	9870	9870	9860	365
289	20240417	151300	534541860	9870	9880	9880	9870	171
290	20240417	151200	532852570	9870	9880	9880	9870	250
291	20240417	151100	530383070	9870	9870	9870	9870	64
292	20240417	151000	529751390	9880	9880	9880	9870	136
293	20240417	150900	528407720	9880	9880	9880	9880	122
294	20240417	150800	527202360	9880	9880	9880	9880	61
295	20240417	150700	526599680	9880	9880	9880	9880	0
296	20240417	150600	526599680	9880	9880	9880	9880	0
297	20240417	150500	526599680	9880	9880	9890	9880	87
298	20240417	150400	525739920	9890	9890	9890	9890	501
299	20240417	150300	520785030	9890	9880	9890	9880	58
300	20240417	150200	520211980	9870	9880	9880	9870	13
301	20240417	150100	520083550	9890	9890	9890	9890	2
302	20240417	150000	520063770	9880	9880	9890	9880	784
303	20240417	145900	512310050	9880	9890	9890	9880	557
304	20240417	145800	506804330	9900	9890	9900	9890	1007
305	20240417	145700	496845040	9900	9900	9900	9900	1
306	20240417	145600	496835140	9890	9900	9900	9890	45
307	20240417	145500	496389660	9900	9900	9900	9900	2
308	20240417	145400	496369860	9900	9900	9900	9900	90
309	20240417	145300	495478860	9900	9900	9900	9900	0
310	20240417	145200	495478860	9900	9910	9910	9900	111
311	20240417	145100	494379950	9900	9900	9900	9900	46
312	20240417	145000	493924550	9900	9900	9900	9900	0
313	20240417	144900	493924550	9900	9900	9900	9900	48
314	20240417	144800	493449350	9910	9900	9910	9900	701
315	20240417	144700	486508420	9890	9890	9890	9890	177
316	20240417	144600	484757890	9890	9900	9900	9890	65
317	20240417	144500	484114940	9900	9900	9900	9900	2
318	20240417	144400	484095140	9880	9880	9880	9880	0
319	20240417	144300	484095140	9880	9880	9880	9880	74
320	20240417	144200	483364020	9880	9890	9890	9880	302
321	20240417	144100	480378130	9890	9890	9890	9890	647
322	20240417	144000	473979300	9890	9900	9900	9890	101
323	20240417	143900	472979410	9910	9910	9910	9910	0
324	20240417	143800	472979410	9910	9900	9910	9890	12
325	20240417	143700	472860520	9890	9890	9890	9890	47
326	20240417	143600	472395690	9910	9910	9910	9910	1
327	20240417	143500	472385780	9890	9900	9900	9890	371
328	20240417	143400	468712890	9900	9900	9900	9900	61
329	20240417	143300	468108990	9900	9890	9900	9890	270
330	20240417	143200	465437140	9890	9900	9900	9890	397
331	20240417	143100	461506850	9910	9910	9910	9910	0
332	20240417	143000	461506850	9910	9910	9910	9900	64
333	20240417	142900	460873190	9900	9900	9900	9900	0
334	20240417	142800	460873190	9900	9910	9910	9900	491
335	20240417	142700	456012280	9900	9900	9910	9900	51
336	20240417	142600	455507370	9910	9910	9910	9910	278
337	20240417	142500	452752390	9920	9920	9920	9920	1
338	20240417	142400	452742470	9910	9920	9920	9910	61
339	20240417	142300	452137950	9910	9920	9920	9910	492
340	20240417	142200	447261640	9920	9920	9920	9910	71
341	20240417	142100	446557510	9920	9920	9920	9910	258
342	20240417	142000	443998680	9920	9920	9920	9920	0
343	20240417	141900	443998680	9920	9920	9920	9920	60
344	20240417	141800	443403480	9920	9920	9920	9900	72
345	20240417	141700	442690360	9900	9910	9920	9900	13
346	20240417	141600	442561450	9920	9910	9920	9910	47
347	20240417	141500	442095670	9910	9910	9910	9900	152
348	20240417	141400	440590810	9910	9910	9910	9910	15
349	20240417	141300	440442160	9900	9900	9900	9900	1
350	20240417	141200	440432260	9910	9910	9910	9910	2
351	20240417	141100	440412440	9900	9900	9900	9900	57
352	20240417	141000	439848140	9910	9900	9910	9900	2
353	20240417	140900	439828330	9910	9910	9910	9910	2
354	20240417	140800	439808510	9890	9900	9910	9890	52
355	20240417	140700	439294200	9910	9910	9910	9910	50
356	20240417	140600	438798700	9910	9900	9910	9900	4
357	20240417	140500	438759070	9910	9910	9910	9900	106
358	20240417	140400	437709250	9900	9900	9910	9900	34
359	20240417	140300	437372330	9920	9900	9920	9900	91
360	20240417	140200	436470990	9900	9920	9920	9890	4
361	20240417	140100	436431380	9880	9920	9920	9880	47
362	20240417	140000	435965360	9920	9900	9920	9880	524
363	20240417	135900	430777160	9870	9900	9900	9870	48
364	20240417	135800	430303370	9900	9900	9900	9860	604
365	20240417	135700	424323810	9900	9860	9900	9860	41
366	20240417	135600	423918340	9890	9860	9890	9860	77
367	20240417	135500	423158870	9870	9860	9870	9850	58
368	20240417	135400	422587310	9870	9850	9870	9850	4
369	20240417	135300	422547870	9870	9850	9870	9850	59
370	20240417	135200	421966700	9850	9850	9850	9850	746
371	20240417	135100	414618600	9860	9860	9860	9850	724
372	20240417	135000	407480160	9860	9860	9860	9860	27
373	20240417	134900	407213940	9860	9870	9870	9860	342
374	20240417	134800	403840650	9870	9870	9870	9870	140
375	20240417	134700	402458850	9890	9890	9890	9890	0
376	20240417	134600	402458850	9890	9870	9890	9870	47
377	20240417	134500	401994940	9870	9870	9870	9870	0
378	20240417	134400	401994940	9870	9870	9870	9870	1
379	20240417	134300	401985070	9860	9860	9860	9860	52
380	20240417	134200	401472350	9860	9860	9860	9860	0
381	20240417	134100	401472350	9860	9860	9860	9860	0
382	20240417	134000	401472350	9860	9860	9890	9860	55
383	20240417	133900	400929980	9870	9870	9870	9870	12
384	20240417	133800	400811540	9860	9870	9870	9860	2
385	20240417	133700	400791810	9860	9870	9870	9860	43
386	20240417	133600	400367410	9870	9870	9870	9870	1
387	20240417	133500	400357540	9900	9900	9900	9900	0
388	20240417	133400	400357540	9900	9860	9900	9860	66
389	20240417	133300	399706380	9900	9900	9900	9900	90
390	20240417	133200	398815380	9900	9900	9900	9900	0
391	20240417	133100	398815380	9900	9860	9900	9860	57
392	20240417	133000	398253320	9900	9900	9900	9900	0
393	20240417	132900	398253320	9900	9900	9900	9900	0
394	20240417	132800	398253320	9900	9900	9900	9900	1
395	20240417	132700	398243420	9860	9880	9900	9860	67
396	20240417	132600	397582710	9870	9870	9870	9860	169
397	20240417	132500	395915880	9870	9870	9870	9870	13
398	20240417	132400	395787570	9870	9880	9890	9870	9
399	20240417	132300	395698650	9880	9880	9880	9880	0
400	20240417	132200	395698650	9880	9880	9880	9880	10
401	20240417	132100	395599850	9880	9870	9880	9860	91
402	20240417	132000	394701880	9870	9870	9870	9870	0
403	20240417	131900	394701880	9870	9870	9870	9870	4
404	20240417	131800	394662400	9870	9870	9870	9870	50
405	20240417	131700	394168900	9880	9880	9880	9880	0
406	20240417	131600	394168900	9880	9870	9880	9870	6
407	20240417	131500	394109660	9870	9850	9870	9850	77
408	20240417	131400	393351040	9860	9870	9870	9860	28
409	20240417	131300	393074850	9870	9870	9870	9870	0
410	20240417	131200	393074850	9870	9870	9870	9860	54
411	20240417	131100	392542370	9870	9870	9870	9870	4
412	20240417	131000	392502890	9870	9860	9870	9860	44
413	20240417	130900	392069020	9860	9860	9860	9860	15
414	20240417	130800	391921120	9860	9860	9860	9860	1
415	20240417	130700	391911260	9870	9870	9870	9870	1
416	20240417	130600	391901390	9840	9850	9850	9840	17
417	20240417	130500	391733970	9850	9870	9870	9850	74
418	20240417	130400	391004870	9870	9870	9870	9870	0
419	20240417	130300	391004870	9870	9870	9870	9870	0
420	20240417	130200	391004870	9870	9870	9870	9870	74
421	20240417	130100	390274490	9870	9870	9870	9870	1
422	20240417	130000	390264620	9850	9860	9860	9850	8
423	20240417	125900	390185750	9860	9900	9900	9860	17
424	20240417	125800	390018080	9900	9900	9900	9900	4
425	20240417	125700	389978480	9860	9860	9860	9860	0
426	20240417	125600	389978480	9860	9860	9860	9860	61
427	20240417	125500	389377020	9870	9860	9870	9860	2
428	20240417	125400	389357290	9910	9860	9910	9860	11
429	20240417	125300	389248780	9860	9860	9860	9860	62
430	20240417	125200	388637460	9910	9910	9910	9910	0
431	20240417	125100	388637460	9910	9910	9910	9910	0
432	20240417	125000	388637460	9910	9850	9910	9850	59
433	20240417	124900	388056250	9850	9850	9850	9850	20
434	20240417	124800	387859250	9910	9880	9910	9880	1031
435	20240417	124700	377672910	9880	9850	9880	9850	55
436	20240417	124600	377131130	9850	9850	9850	9850	105
437	20240417	124500	376096880	9880	9880	9880	9880	2
438	20240417	124400	376077120	9820	9850	9850	9820	858
439	20240417	124300	367642500	9830	9850	9850	9830	52
440	20240417	124200	367131320	9850	9840	9850	9830	3
441	20240417	124100	367101800	9850	9850	9850	9850	0
442	20240417	124000	367101800	9850	9850	9850	9850	31
443	20240417	123900	366796450	9880	9850	9880	9850	100
444	20240417	123800	365810150	9830	9850	9850	9830	1550
445	20240417	123700	350571480	9850	9860	9860	9850	232
446	20240417	123600	348286240	9860	9870	9870	9860	21
447	20240417	123500	348079020	9870	9870	9870	9870	9
448	20240417	123400	347990190	9870	9870	9870	9870	7
449	20240417	123300	347921100	9880	9890	9890	9880	22
450	20240417	123200	347703730	9850	9850	9850	9850	0
451	20240417	123100	347703730	9850	9850	9850	9850	60
452	20240417	123000	347112730	9890	9890	9890	9850	611
453	20240417	122900	341087810	9880	9880	9880	9880	0
454	20240417	122800	341087810	9880	9880	9880	9880	0
455	20240417	122700	341087810	9880	9890	9890	9880	914
456	20240417	122600	332057340	9880	9880	9880	9880	0
457	20240417	122500	332057340	9880	9880	9880	9880	0
458	20240417	122400	332057340	9880	9910	9910	9880	64
459	20240417	122300	331424960	9910	9910	9910	9910	1
460	20240417	122200	331415050	9880	9880	9880	9880	0
461	20240417	122100	331415050	9880	9880	9880	9880	62
462	20240417	122000	330802490	9920	9880	9920	9880	11
463	20240417	121900	330693770	9880	9880	9880	9880	0
464	20240417	121800	330693770	9880	9880	9890	9880	98
465	20240417	121700	329725520	9920	9920	9920	9920	0
466	20240417	121600	329725520	9920	9920	9920	9920	5
467	20240417	121500	329675920	9920	9880	9920	9870	712
468	20240417	121400	322645430	9900	9900	9900	9900	0
469	20240417	121300	322645430	9900	9900	9900	9900	0
470	20240417	121200	322645430	9900	9900	9900	9880	52
471	20240417	121100	322131570	9880	9880	9880	9880	300
472	20240417	121000	319167570	9900	9900	9900	9900	0
473	20240417	120900	319167570	9900	9880	9900	9880	153
474	20240417	120800	317655910	9900	9890	9900	9890	11
475	20240417	120700	317547110	9890	9890	9890	9890	15
476	20240417	120600	317398760	9890	9890	9890	9890	0
477	20240417	120500	317398760	9890	9890	9890	9890	41
478	20240417	120400	316993270	9890	9890	9890	9890	2
479	20240417	120300	316973490	9890	9890	9890	9890	290
480	20240417	120200	314105390	9900	9910	9910	9890	482
481	20240417	120100	309338180	9900	9900	9900	9900	0
482	20240417	120000	309338180	9900	9900	9900	9900	21
483	20240417	115900	309130280	9890	9890	9890	9890	45
484	20240417	115800	308685230	9900	9900	9900	9900	0
485	20240417	115700	308685230	9900	9900	9900	9900	1
486	20240417	115600	308675330	9910	9900	9910	9890	395
487	20240417	115500	304765490	9920	9900	9920	9900	2
488	20240417	115400	304745670	9920	9920	9920	9920	1
489	20240417	115300	304735750	9920	9900	9920	9900	58
490	20240417	115200	304161530	9910	9900	9910	9900	5
491	20240417	115100	304112020	9900	9900	9900	9900	194
492	20240417	115000	302191420	9890	9890	9890	9890	56
493	20240417	114900	301637580	9900	9900	9900	9900	0
494	20240417	114800	301637580	9900	9900	9900	9900	6
495	20240417	114700	301578180	9900	9900	9900	9900	46
496	20240417	114600	301122780	9910	9910	9910	9910	212
497	20240417	114500	299021860	9910	9910	9910	9910	0
498	20240417	114400	299021860	9910	9910	9910	9910	10
499	20240417	114300	298922760	9900	9910	9910	9900	63
500	20240417	114200	298298930	9910	9910	9910	9910	0
501	20240417	114100	298298930	9910	9910	9910	9910	0
502	20240417	114000	298298930	9910	9920	9920	9910	7
503	20240417	113900	298229540	9920	9920	9920	9920	1
504	20240417	113800	298219620	9920	9920	9920	9920	0
505	20240417	113700	298219620	9920	9920	9920	9900	61
506	20240417	113600	297615660	9900	9900	9900	9900	0
507	20240417	113500	297615660	9900	9910	9910	9900	272
508	20240417	113400	294921880	9920	9910	9920	9910	46
509	20240417	113300	294466010	9920	9920	9920	9920	0
510	20240417	113200	294466010	9920	9920	9920	9920	1
511	20240417	113100	294456090	9910	9920	9920	9910	2
512	20240417	113000	294436260	9930	9930	9930	9930	0
513	20240417	112900	294436260	9930	9930	9930	9930	82
514	20240417	112800	293622000	9920	9920	9920	9920	193
515	20240417	112700	291707440	9920	9920	9920	9920	500
516	20240417	112600	286747440	9920	9920	9920	9920	0
517	20240417	112500	286747440	9920	9920	9920	9920	1726
518	20240417	112400	269625520	9920	9930	9930	9920	507
519	20240417	112300	264591620	9930	9930	9930	9930	59
520	20240417	112200	264005750	9930	9930	9930	9930	0
521	20240417	112100	264005750	9930	9930	9930	9930	3
522	20240417	112000	263975960	9940	9940	9940	9940	1
523	20240417	111900	263966020	9920	9940	9940	9920	1379
524	20240417	111800	250286320	9920	9930	9930	9920	59
525	20240417	111700	249700930	9940	9940	9940	9940	0
526	20240417	111600	249700930	9940	9940	9940	9940	0
527	20240417	111500	249700930	9940	9930	9940	9930	204
528	20240417	111400	247675190	9940	9940	9940	9940	0
529	20240417	111300	247675190	9940	9940	9940	9940	0
530	20240417	111200	247675190	9940	9930	9940	9930	49
531	20240417	111100	247188610	9940	9940	9940	9940	0
532	20240417	111000	247188610	9940	9940	9940	9940	0
533	20240417	110900	247188610	9940	9950	9950	9940	14
534	20240417	110800	247049440	9950	9950	9950	9950	10
535	20240417	110700	246949940	9950	9950	9950	9950	12
536	20240417	110600	246830540	9950	9920	9950	9920	125
537	20240417	110500	245588140	9950	9950	9950	9950	4
538	20240417	110400	245548340	9950	9950	9950	9950	6
539	20240417	110300	245488640	9950	9930	9950	9930	30
540	20240417	110200	245190520	9930	9930	9930	9930	35
541	20240417	110100	244842970	9940	9940	9940	9940	17
542	20240417	110000	244673990	9940	9940	9940	9940	20
543	20240417	105900	244475190	9940	9950	9950	9940	115
544	20240417	105800	243331050	9940	9940	9940	9940	0
545	20240417	105700	243331050	9940	9940	9940	9940	0
546	20240417	105600	243331050	9940	9940	9940	9940	47
547	20240417	105500	242863870	9940	9940	9940	9940	7
548	20240417	105400	242794290	9930	9930	9930	9930	24
549	20240417	105300	242555970	9930	9930	9930	9930	46
550	20240417	105200	242099190	9950	9950	9950	9950	0
551	20240417	105100	242099190	9950	9950	9950	9950	0
552	20240417	105000	242099190	9950	9930	9950	9930	50
553	20240417	104900	241602590	9950	9950	9950	9950	194
554	20240417	104800	239672290	9950	9930	9950	9930	25
555	20240417	104700	239424020	9930	9930	9930	9930	33
556	20240417	104600	239096330	9950	9950	9950	9950	8
557	20240417	104500	239016730	9950	9950	9950	9950	30
558	20240417	104400	238718230	9950	9920	9950	9920	77
559	20240417	104300	237953760	9950	9920	9950	9920	24
560	20240417	104200	237715650	9950	9950	9950	9950	1
561	20240417	104100	237705700	9950	9950	9950	9950	1
562	20240417	104000	237695750	9950	9950	9950	9920	78
563	20240417	103900	236921930	9920	9920	9950	9920	807
564	20240417	103800	228914840	9920	9920	9920	9920	79
565	20240417	103700	228131160	9940	9920	9940	9920	70
566	20240417	103600	227436740	9940	9930	9940	9920	162
567	20240417	103500	225828570	9950	9950	9950	9950	1
568	20240417	103400	225818620	9950	9920	9950	9920	62
569	20240417	103300	225203550	9950	9940	9950	9940	60
570	20240417	103200	224607000	9940	9940	9940	9940	1
571	20240417	103100	224597060	9920	9940	9940	9920	32
572	20240417	103000	224279500	9950	9930	9950	9930	47
573	20240417	102900	223812770	9920	9920	9920	9920	51
574	20240417	102800	223306850	9930	9950	9950	9930	2
575	20240417	102700	223286970	9920	9920	9920	9920	4200
576	20240417	102600	181622970	9920	9920	9920	9920	0
577	20240417	102500	181622970	9920	9910	9920	9910	46
578	20240417	102400	181167100	9910	9910	9910	9910	0
579	20240417	102300	181167100	9910	9910	9910	9910	35
580	20240417	102200	180820250	9910	9890	9910	9890	2
581	20240417	102100	180800450	9890	9900	9900	9890	226
582	20240417	102000	178563710	9900	9900	9900	9900	1000
583	20240417	101900	168663710	9900	9900	9900	9900	10
584	20240417	101800	168564710	9900	9910	9910	9900	242
585	20240417	101700	166167110	9910	9910	9910	9900	105
586	20240417	101600	165127560	9910	9920	9920	9910	578
587	20240417	101500	159394890	9900	9910	9910	9900	71
588	20240417	101400	158691870	9910	9910	9910	9910	89
589	20240417	101300	157809880	9920	9950	9950	9920	1376
590	20240417	101200	144155810	9950	9950	9950	9940	84
591	20240417	101100	143320660	9950	9940	9950	9940	1141
592	20240417	101000	131977710	9950	9950	9950	9950	743
593	20240417	100900	124584860	9950	9960	9960	9950	1272
594	20240417	100800	111915920	10000	9980	10000	9980	2
595	20240417	100700	111895940	10010	10010	10010	9970	250
596	20240417	100600	109399360	10010	10010	10010	9970	204
597	20240417	100500	107359440	10010	10010	10010	10010	0
598	20240417	100400	107359440	10010	9960	10010	9960	142
599	20240417	100300	105944340	9970	9980	9980	9970	50
600	20240417	100200	105445830	9980	9980	9980	9980	2
601	20240417	100100	105425870	9980	9980	9980	9980	9
602	20240417	100000	105336050	9980	9980	9980	9980	5
603	20240417	095900	105286150	9980	10010	10010	9980	14
604	20240417	095800	105146070	10010	10010	10010	10010	2
605	20240417	095700	105126050	10000	9980	10000	9980	73
606	20240417	095600	104396630	9950	9950	9950	9950	263
607	20240417	095500	101779780	9980	9980	9980	9980	17
608	20240417	095400	101610120	9980	9990	9990	9980	177
609	20240417	095300	99842280	9990	10000	10000	9990	306
610	20240417	095200	96782340	10000	10000	10000	10000	98
611	20240417	095100	95802340	9990	9980	9990	9980	907
612	20240417	095000	86741540	9980	9990	9990	9980	50
613	20240417	094900	86242430	9990	9980	9990	9980	32
614	20240417	094800	85923050	9990	9970	9990	9970	29
615	20240417	094700	85633640	9970	9970	9970	9970	48
616	20240417	094600	85155080	9970	9970	9970	9970	169
617	20240417	094500	83470150	9950	9950	9950	9950	0
618	20240417	094400	83470150	9950	9940	9950	9940	700
619	20240417	094300	76505800	9940	9950	9950	9940	21
620	20240417	094200	76296960	9940	9940	9940	9940	0
621	20240417	094100	76296960	9940	9970	9970	9940	1066
622	20240417	094000	65687320	9950	9950	9950	9950	64
623	20240417	093900	65050520	9950	9950	9950	9950	198
624	20240417	093800	63080420	9950	9950	9950	9950	0
625	20240417	093700	63080420	9950	9960	9960	9950	110
626	20240417	093600	61984920	9940	9940	9940	9940	50
627	20240417	093500	61487920	9940	9940	9940	9940	0
628	20240417	093400	61487920	9940	9940	9940	9940	64
629	20240417	093300	60851760	9960	9960	9960	9960	2
630	20240417	093200	60831840	9960	9950	9960	9950	42
631	20240417	093100	60413910	9950	9950	9950	9950	12
632	20240417	093000	60294510	9960	9960	9960	9950	673
633	20240417	092900	53598140	9960	9960	9960	9960	38
634	20240417	092800	53219660	9960	9960	9960	9960	78
635	20240417	092700	52442780	9960	9960	9960	9960	0
636	20240417	092600	52442780	9960	9980	9980	9960	127
637	20240417	092500	51177620	9980	9980	9980	9960	83
638	20240417	092400	50350500	9980	9980	9980	9980	108
639	20240417	092300	49272660	9970	9940	9970	9940	375
640	20240417	092200	45542320	9940	9920	9940	9920	49
641	20240417	092100	45056220	9940	9940	9940	9940	1
642	20240417	092000	45046280	9930	9910	9930	9910	6
643	20240417	091900	44986780	9900	9900	9900	9900	0
644	20240417	091800	44986780	9900	9900	9900	9900	54
645	20240417	091700	44452180	9900	9900	9900	9900	50
646	20240417	091600	43957180	9900	9940	9940	9900	510
647	20240417	091500	38902760	9910	9910	9910	9910	52
648	20240417	091400	38387440	9940	9910	9940	9900	209
649	20240417	091300	36315990	9940	9920	9940	9910	402
650	20240417	091200	32329130	9920	9920	9920	9920	284
651	20240417	091100	29511850	9920	9930	9930	9920	5
652	20240417	091000	29462220	9930	9930	9930	9930	21
653	20240417	090900	29253690	9930	9950	9950	9930	47
654	20240417	090800	28786960	9930	9930	9930	9930	80
655	20240417	090700	27992560	9930	9930	9930	9930	52
656	20240417	090600	27476200	9930	9930	9930	9930	10
657	20240417	090500	27376900	9920	9920	9920	9920	200
658	20240417	090400	25392900	9940	9940	9940	9910	511
659	20240417	090300	20326770	9950	9910	9950	9910	183
660	20240417	090200	18508360	9950	9940	9950	9940	51
661	20240417	090100	18001410	9940	9870	9940	9870	792
662	20240417	090000	10176050	9950	9870	9950	9870	1031