KissMeData/377450/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	205400	527478270	9900	9900	9900	9900	1194
3	20240417	205300	527478270	9900	9900	9900	9900	0
4	20240417	205200	527478270	9900	9900	9900	9900	0
5	20240417	205100	527478270	9900	9900	9900	9900	0
6	20240417	205000	527478270	9900	9900	9900	9900	0
7	20240417	204900	527478270	9900	9900	9900	9900	0
8	20240417	204800	527478270	9900	9900	9900	9900	0
9	20240417	204700	527478270	9900	9900	9900	9900	0
10	20240417	204600	527478270	9900	9900	9900	9900	0
11	20240417	204500	527478270	9900	9900	9900	9900	0
12	20240417	204400	527478270	9900	9900	9900	9900	0
13	20240417	204300	527478270	9900	9900	9900	9900	0
14	20240417	204200	527478270	9900	9900	9900	9900	0
15	20240417	204100	527478270	9900	9900	9900	9900	0
16	20240417	204000	527478270	9900	9900	9900	9900	0
17	20240417	203900	527478270	9900	9900	9900	9900	0
18	20240417	203800	527478270	9900	9900	9900	9900	0
19	20240417	203700	527478270	9900	9900	9900	9900	0
20	20240417	203600	527478270	9900	9900	9900	9900	0
21	20240417	203500	527478270	9900	9900	9900	9900	0
22	20240417	203400	527478270	9900	9900	9900	9900	0
23	20240417	203300	527478270	9900	9900	9900	9900	0
24	20240417	203200	527478270	9900	9900	9900	9900	0
25	20240417	203100	527478270	9900	9900	9900	9900	0
26	20240417	203000	527478270	9900	9900	9900	9900	0
27	20240417	202900	527478270	9900	9900	9900	9900	0
28	20240417	202800	527478270	9900	9900	9900	9900	0
29	20240417	202700	527478270	9900	9900	9900	9900	0
30	20240417	202600	527478270	9900	9900	9900	9900	0
31	20240417	202500	527478270	9900	9900	9900	9900	0
32	20240417	202400	527478270	9900	9900	9900	9900	1194
33	20240417	202300	527478270	9900	9900	9900	9900	0
34	20240417	202200	527478270	9900	9900	9900	9900	0
35	20240417	202100	527478270	9900	9900	9900	9900	0
36	20240417	202000	527478270	9900	9900	9900	9900	0
37	20240417	201900	527478270	9900	9900	9900	9900	0
38	20240417	201800	527478270	9900	9900	9900	9900	0
39	20240417	201700	527478270	9900	9900	9900	9900	0
40	20240417	201600	527478270	9900	9900	9900	9900	0
41	20240417	201500	527478270	9900	9900	9900	9900	0
42	20240417	201400	527478270	9900	9900	9900	9900	0
43	20240417	201300	527478270	9900	9900	9900	9900	0
44	20240417	201200	527478270	9900	9900	9900	9900	0
45	20240417	201100	527478270	9900	9900	9900	9900	0
46	20240417	201000	527478270	9900	9900	9900	9900	0
47	20240417	200900	527478270	9900	9900	9900	9900	0
48	20240417	200800	527478270	9900	9900	9900	9900	0
49	20240417	200700	527478270	9900	9900	9900	9900	0
50	20240417	200600	527478270	9900	9900	9900	9900	0
51	20240417	200500	527478270	9900	9900	9900	9900	0
52	20240417	200400	527478270	9900	9900	9900	9900	0
53	20240417	200300	527478270	9900	9900	9900	9900	0
54	20240417	200200	527478270	9900	9900	9900	9900	0
55	20240417	200100	527478270	9900	9900	9900	9900	0
56	20240417	200000	527478270	9900	9900	9900	9900	0
57	20240417	195900	527478270	9900	9900	9900	9900	0
58	20240417	195800	527478270	9900	9900	9900	9900	0
59	20240417	195700	527478270	9900	9900	9900	9900	0
60	20240417	195600	527478270	9900	9900	9900	9900	0
61	20240417	195500	527478270	9900	9900	9900	9900	0
62	20240417	195400	527478270	9900	9900	9900	9900	1194
63	20240417	195300	527478270	9900	9900	9900	9900	0
64	20240417	195200	527478270	9900	9900	9900	9900	0
65	20240417	195100	527478270	9900	9900	9900	9900	0
66	20240417	195000	527478270	9900	9900	9900	9900	0
67	20240417	194900	527478270	9900	9900	9900	9900	0
68	20240417	194800	527478270	9900	9900	9900	9900	0
69	20240417	194700	527478270	9900	9900	9900	9900	0
70	20240417	194600	527478270	9900	9900	9900	9900	0
71	20240417	194500	527478270	9900	9900	9900	9900	0
72	20240417	194400	527478270	9900	9900	9900	9900	0
73	20240417	194300	527478270	9900	9900	9900	9900	0
74	20240417	194200	527478270	9900	9900	9900	9900	0
75	20240417	194100	527478270	9900	9900	9900	9900	0
76	20240417	194000	527478270	9900	9900	9900	9900	0
77	20240417	193900	527478270	9900	9900	9900	9900	0
78	20240417	193800	527478270	9900	9900	9900	9900	0
79	20240417	193700	527478270	9900	9900	9900	9900	0
80	20240417	193600	527478270	9900	9900	9900	9900	0
81	20240417	193500	527478270	9900	9900	9900	9900	0
82	20240417	193400	527478270	9900	9900	9900	9900	0
83	20240417	193300	527478270	9900	9900	9900	9900	0
84	20240417	193200	527478270	9900	9900	9900	9900	0
85	20240417	193100	527478270	9900	9900	9900	9900	0
86	20240417	193000	527478270	9900	9900	9900	9900	0
87	20240417	192900	527478270	9900	9900	9900	9900	0
88	20240417	192800	527478270	9900	9900	9900	9900	0
89	20240417	192700	527478270	9900	9900	9900	9900	0
90	20240417	192600	527478270	9900	9900	9900	9900	0
91	20240417	192500	527478270	9900	9900	9900	9900	0
92	20240417	192400	527478270	9900	9900	9900	9900	1194
93	20240417	192300	527478270	9900	9900	9900	9900	0
94	20240417	192200	527478270	9900	9900	9900	9900	0
95	20240417	192100	527478270	9900	9900	9900	9900	0
96	20240417	192000	527478270	9900	9900	9900	9900	0
97	20240417	191900	527478270	9900	9900	9900	9900	0
98	20240417	191800	527478270	9900	9900	9900	9900	0
99	20240417	191700	527478270	9900	9900	9900	9900	0
100	20240417	191600	527478270	9900	9900	9900	9900	0
101	20240417	191500	527478270	9900	9900	9900	9900	0
102	20240417	191400	527478270	9900	9900	9900	9900	0
103	20240417	191300	527478270	9900	9900	9900	9900	0
104	20240417	191200	527478270	9900	9900	9900	9900	0
105	20240417	191100	527478270	9900	9900	9900	9900	0
106	20240417	191000	527478270	9900	9900	9900	9900	0
107	20240417	190900	527478270	9900	9900	9900	9900	0
108	20240417	190800	527478270	9900	9900	9900	9900	0
109	20240417	190700	527478270	9900	9900	9900	9900	0
110	20240417	190600	527478270	9900	9900	9900	9900	0
111	20240417	190500	527478270	9900	9900	9900	9900	0
112	20240417	190400	527478270	9900	9900	9900	9900	0
113	20240417	190300	527478270	9900	9900	9900	9900	0
114	20240417	190200	527478270	9900	9900	9900	9900	0
115	20240417	190100	527478270	9900	9900	9900	9900	0
116	20240417	190000	527478270	9900	9900	9900	9900	0
117	20240417	185900	527478270	9900	9900	9900	9900	0
118	20240417	185800	527478270	9900	9900	9900	9900	0
119	20240417	185700	527478270	9900	9900	9900	9900	0
120	20240417	185600	527478270	9900	9900	9900	9900	0
121	20240417	185500	527478270	9900	9900	9900	9900	0
122	20240417	185400	527478270	9900	9900	9900	9900	1194
123	20240417	185300	527478270	9900	9900	9900	9900	0
124	20240417	185200	527478270	9900	9900	9900	9900	0
125	20240417	185100	527478270	9900	9900	9900	9900	0
126	20240417	185000	527478270	9900	9900	9900	9900	0
127	20240417	184900	527478270	9900	9900	9900	9900	0
128	20240417	184800	527478270	9900	9900	9900	9900	0
129	20240417	184700	527478270	9900	9900	9900	9900	0
130	20240417	184600	527478270	9900	9900	9900	9900	0
131	20240417	184500	527478270	9900	9900	9900	9900	0
132	20240417	184400	527478270	9900	9900	9900	9900	0
133	20240417	184300	527478270	9900	9900	9900	9900	0
134	20240417	184200	527478270	9900	9900	9900	9900	0
135	20240417	184100	527478270	9900	9900	9900	9900	0
136	20240417	184000	527478270	9900	9900	9900	9900	0
137	20240417	183900	527478270	9900	9900	9900	9900	0
138	20240417	183800	527478270	9900	9900	9900	9900	0
139	20240417	183700	527478270	9900	9900	9900	9900	0
140	20240417	183600	527478270	9900	9900	9900	9900	0
141	20240417	183500	527478270	9900	9900	9900	9900	0
142	20240417	183400	527478270	9900	9900	9900	9900	0
143	20240417	183300	527478270	9900	9900	9900	9900	0
144	20240417	183200	527478270	9900	9900	9900	9900	0
145	20240417	183100	527478270	9900	9900	9900	9900	0
146	20240417	183000	527478270	9900	9900	9900	9900	0
147	20240417	182900	527478270	9900	9900	9900	9900	0
148	20240417	182800	527478270	9900	9900	9900	9900	0
149	20240417	182700	527478270	9900	9900	9900	9900	0
150	20240417	182600	527478270	9900	9900	9900	9900	0
151	20240417	182500	527478270	9900	9900	9900	9900	0
152	20240417	182400	527478270	9900	9900	9900	9900	1194
153	20240417	182300	527478270	9900	9900	9900	9900	0
154	20240417	182200	527478270	9900	9900	9900	9900	0
155	20240417	182100	527478270	9900	9900	9900	9900	0
156	20240417	182000	527478270	9900	9900	9900	9900	0
157	20240417	181900	527478270	9900	9900	9900	9900	0
158	20240417	181800	527478270	9900	9900	9900	9900	0
159	20240417	181700	527478270	9900	9900	9900	9900	0
160	20240417	181600	527478270	9900	9900	9900	9900	0
161	20240417	181500	527478270	9900	9900	9900	9900	0
162	20240417	181400	527478270	9900	9900	9900	9900	0
163	20240417	181300	527478270	9900	9900	9900	9900	0
164	20240417	181200	527478270	9900	9900	9900	9900	0
165	20240417	181100	527478270	9900	9900	9900	9900	0
166	20240417	181000	527478270	9900	9900	9900	9900	0
167	20240417	180900	527478270	9900	9900	9900	9900	0
168	20240417	180800	527478270	9900	9900	9900	9900	0
169	20240417	180700	527478270	9900	9900	9900	9900	0
170	20240417	180600	527478270	9900	9900	9900	9900	0
171	20240417	180500	527478270	9900	9900	9900	9900	0
172	20240417	180400	527478270	9900	9900	9900	9900	0
173	20240417	180300	527478270	9900	9900	9900	9900	0
174	20240417	180200	527478270	9900	9900	9900	9900	0
175	20240417	180100	527478270	9900	9900	9900	9900	0
176	20240417	180000	527478270	9900	9900	9900	9900	0
177	20240417	175900	527478270	9900	9900	9900	9900	0
178	20240417	175800	527478270	9900	9900	9900	9900	0
179	20240417	175700	527478270	9900	9900	9900	9900	0
180	20240417	175600	527478270	9900	9900	9900	9900	0
181	20240417	175500	527478270	9900	9900	9900	9900	0
182	20240417	175400	527478270	9900	9900	9900	9900	1194
183	20240417	175300	527478270	9900	9900	9900	9900	0
184	20240417	175200	527478270	9900	9900	9900	9900	0
185	20240417	175100	527478270	9900	9900	9900	9900	0
186	20240417	175000	527478270	9900	9900	9900	9900	0
187	20240417	174900	527478270	9900	9900	9900	9900	0
188	20240417	174800	527478270	9900	9900	9900	9900	0
189	20240417	174700	527478270	9900	9900	9900	9900	0
190	20240417	174600	527478270	9900	9900	9900	9900	0
191	20240417	174500	527478270	9900	9900	9900	9900	0
192	20240417	174400	527478270	9900	9900	9900	9900	0
193	20240417	174300	527478270	9900	9900	9900	9900	0
194	20240417	174200	527478270	9900	9900	9900	9900	0
195	20240417	174100	527478270	9900	9900	9900	9900	0
196	20240417	174000	527478270	9900	9900	9900	9900	0
197	20240417	173900	527478270	9900	9900	9900	9900	0
198	20240417	173800	527478270	9900	9900	9900	9900	0
199	20240417	173700	527478270	9900	9900	9900	9900	0
200	20240417	173600	527478270	9900	9900	9900	9900	0
201	20240417	173500	527478270	9900	9900	9900	9900	0
202	20240417	173400	527478270	9900	9900	9900	9900	0
203	20240417	173300	527478270	9900	9900	9900	9900	0
204	20240417	173200	527478270	9900	9900	9900	9900	0
205	20240417	173100	527478270	9900	9900	9900	9900	0
206	20240417	173000	527478270	9900	9900	9900	9900	0
207	20240417	172900	527478270	9900	9900	9900	9900	0
208	20240417	172800	527478270	9900	9900	9900	9900	0
209	20240417	172700	527478270	9900	9900	9900	9900	0
210	20240417	172600	527478270	9900	9900	9900	9900	0
211	20240417	172500	527478270	9900	9900	9900	9900	0
212	20240417	172400	527478270	9900	9900	9900	9900	1194
213	20240417	172300	527478270	9900	9900	9900	9900	0
214	20240417	172200	527478270	9900	9900	9900	9900	0
215	20240417	172100	527478270	9900	9900	9900	9900	0
216	20240417	172000	527478270	9900	9900	9900	9900	0
217	20240417	171900	527478270	9900	9900	9900	9900	0
218	20240417	171800	527478270	9900	9900	9900	9900	0
219	20240417	171700	527478270	9900	9900	9900	9900	0
220	20240417	171600	527478270	9900	9900	9900	9900	0
221	20240417	171500	527478270	9900	9900	9900	9900	0
222	20240417	171400	527478270	9900	9900	9900	9900	0
223	20240417	171300	527478270	9900	9900	9900	9900	0
224	20240417	171200	527478270	9900	9900	9900	9900	0
225	20240417	171100	527478270	9900	9900	9900	9900	0
226	20240417	171000	527478270	9900	9900	9900	9900	0
227	20240417	170900	527478270	9900	9900	9900	9900	0
228	20240417	170800	527478270	9900	9900	9900	9900	0
229	20240417	170700	527478270	9900	9900	9900	9900	0
230	20240417	170600	527478270	9900	9900	9900	9900	0
231	20240417	170500	527478270	9900	9900	9900	9900	0
232	20240417	170400	527478270	9900	9900	9900	9900	0
233	20240417	170300	527478270	9900	9900	9900	9900	0
234	20240417	170200	527478270	9900	9900	9900	9900	0
235	20240417	170100	527478270	9900	9900	9900	9900	0
236	20240417	170000	527478270	9900	9900	9900	9900	0
237	20240417	165900	527478270	9900	9900	9900	9900	0
238	20240417	165800	527478270	9900	9900	9900	9900	0
239	20240417	165700	527478270	9900	9900	9900	9900	0
240	20240417	165600	527478270	9900	9900	9900	9900	0
241	20240417	165500	527478270	9900	9900	9900	9900	0
242	20240417	165400	527478270	9900	9900	9900	9900	1194
243	20240417	165300	527478270	9900	9900	9900	9900	0
244	20240417	165200	527478270	9900	9900	9900	9900	0
245	20240417	165100	527478270	9900	9900	9900	9900	0
246	20240417	165000	527478270	9900	9900	9900	9900	0
247	20240417	164900	527478270	9900	9900	9900	9900	0
248	20240417	164800	527478270	9900	9900	9900	9900	0
249	20240417	164700	527478270	9900	9900	9900	9900	0
250	20240417	164600	527478270	9900	9900	9900	9900	0
251	20240417	164500	527478270	9900	9900	9900	9900	0
252	20240417	164400	527478270	9900	9900	9900	9900	0
253	20240417	164300	527478270	9900	9900	9900	9900	0
254	20240417	164200	527478270	9900	9900	9900	9900	0
255	20240417	164100	527478270	9900	9900	9900	9900	0
256	20240417	164000	527478270	9900	9900	9900	9900	0
257	20240417	163900	527478270	9900	9900	9900	9900	0
258	20240417	163800	527478270	9900	9900	9900	9900	0
259	20240417	163700	527478270	9900	9900	9900	9900	0
260	20240417	163600	527478270	9900	9900	9900	9900	0
261	20240417	163500	527478270	9900	9900	9900	9900	0
262	20240417	163400	527478270	9900	9900	9900	9900	0
263	20240417	163300	527478270	9900	9900	9900	9900	0
264	20240417	163200	527478270	9900	9900	9900	9900	0
265	20240417	163100	527478270	9900	9900	9900	9900	0
266	20240417	163000	527478270	9900	9900	9900	9900	0
267	20240417	162900	527478270	9900	9900	9900	9900	0
268	20240417	162800	527478270	9900	9900	9900	9900	0
269	20240417	162700	527478270	9900	9900	9900	9900	0
270	20240417	162600	527478270	9900	9900	9900	9900	0
271	20240417	162500	527478270	9900	9900	9900	9900	0
272	20240417	162400	527478270	9900	9900	9900	9900	1194
273	20240417	162300	527478270	9900	9900	9900	9900	0
274	20240417	162200	527478270	9900	9900	9900	9900	0
275	20240417	162100	527478270	9900	9900	9900	9900	0
276	20240417	162000	527478270	9900	9900	9900	9900	0
277	20240417	161900	527478270	9900	9900	9900	9900	0
278	20240417	161800	527478270	9900	9900	9900	9900	0
279	20240417	161700	527478270	9900	9900	9900	9900	0
280	20240417	161600	527478270	9900	9900	9900	9900	0
281	20240417	161500	527478270	9900	9900	9900	9900	0
282	20240417	161400	527478270	9900	9900	9900	9900	0
283	20240417	161300	527478270	9900	9900	9900	9900	0
284	20240417	161200	527478270	9900	9900	9900	9900	0
285	20240417	161100	527478270	9900	9900	9900	9900	0
286	20240417	161000	527478270	9900	9900	9900	9900	0
287	20240417	160900	527478270	9900	9900	9900	9900	0
288	20240417	160800	527478270	9900	9900	9900	9900	0
289	20240417	160700	527478270	9900	9900	9900	9900	0
290	20240417	160600	527478270	9900	9900	9900	9900	0
291	20240417	160500	527478270	9900	9900	9900	9900	0
292	20240417	160400	527478270	9900	9900	9900	9900	0
293	20240417	160300	527478270	9900	9900	9900	9900	0
294	20240417	160200	527478270	9900	9900	9900	9900	0
295	20240417	160100	527478270	9900	9900	9900	9900	0
296	20240417	160000	527478270	9900	9900	9900	9900	0
297	20240417	155900	527478270	9900	9900	9900	9900	0
298	20240417	155800	527478270	9900	9900	9900	9900	0
299	20240417	155700	527478270	9900	9900	9900	9900	0
300	20240417	155600	527478270	9900	9900	9900	9900	0
301	20240417	155500	527478270	9900	9900	9900	9900	0
302	20240417	155400	527478270	9900	9900	9900	9900	1194
303	20240417	155300	527478270	9900	9900	9900	9900	0
304	20240417	155200	527478270	9900	9900	9900	9900	0
305	20240417	155100	527478270	9900	9900	9900	9900	0
306	20240417	155000	527478270	9900	9900	9900	9900	0
307	20240417	154900	527478270	9900	9900	9900	9900	0
308	20240417	154800	527478270	9900	9900	9900	9900	0
309	20240417	154700	527478270	9900	9900	9900	9900	0
310	20240417	154600	527478270	9900	9900	9900	9900	0
311	20240417	154500	527478270	9900	9900	9900	9900	0
312	20240417	154400	527478270	9900	9900	9900	9900	0
313	20240417	154300	527478270	9900	9900	9900	9900	0
314	20240417	154200	527478270	9900	9900	9900	9900	0
315	20240417	154100	527478270	9900	9900	9900	9900	0
316	20240417	154000	527478270	9900	9900	9900	9900	0
317	20240417	153900	527478270	9900	9900	9900	9900	0
318	20240417	153800	527478270	9900	9900	9900	9900	0
319	20240417	153700	527478270	9900	9900	9900	9900	0
320	20240417	153600	527478270	9900	9900	9900	9900	0
321	20240417	153500	527478270	9900	9900	9900	9900	0
322	20240417	153400	527478270	9900	9900	9900	9900	0
323	20240417	153300	527478270	9900	9900	9900	9900	0
324	20240417	153200	527478270	9900	9900	9900	9900	0
325	20240417	153100	527478270	9900	9900	9900	9900	0
326	20240417	153000	527478270	9900	9900	9900	9900	1194
327	20240417	152900	515657670	9900	9900	9900	9900	0
328	20240417	152800	515657670	9900	9900	9900	9900	0
329	20240417	152700	515657670	9900	9900	9900	9900	0
330	20240417	152600	515657670	9900	9900	9900	9900	0
331	20240417	152500	515657670	9900	9900	9900	9900	0
332	20240417	152400	515657670	9900	9900	9900	9900	0
333	20240417	152300	515657670	9900	9900	9900	9900	0
334	20240417	152200	515657670	9900	9900	9900	9900	0
335	20240417	152100	515657670	9900	9900	9900	9900	0
336	20240417	152000	515657670	9900	9900	9900	9900	0
337	20240417	151900	515657670	9900	9890	9900	9890	1379
338	20240417	151800	502019220	9890	9880	9890	9880	542
339	20240417	151700	496658850	9890	9890	9890	9890	2
340	20240417	151600	496639070	9880	9880	9880	9880	0
341	20240417	151500	496639070	9880	9880	9880	9880	0
342	20240417	151400	496639070	9880	9880	9880	9880	0
343	20240417	151300	496639070	9880	9890	9890	9880	35
344	20240417	151200	496293250	9880	9880	9880	9880	0
345	20240417	151100	496293250	9880	9880	9880	9880	1
346	20240417	151000	496283370	9880	9880	9880	9880	6
347	20240417	150900	496224090	9880	9880	9880	9880	0
348	20240417	150800	496224090	9880	9880	9880	9880	54
349	20240417	150700	495690570	9880	9860	9880	9860	7
350	20240417	150600	495621510	9840	9840	9840	9840	0
351	20240417	150500	495621510	9840	9860	9860	9840	100
352	20240417	150400	494636970	9860	9860	9860	9860	0
353	20240417	150300	494636970	9860	9860	9860	9860	0
354	20240417	150200	494636970	9860	9880	9890	9860	35
355	20240417	150100	494291050	9880	9880	9880	9860	20
356	20240417	150000	494093570	9880	9880	9880	9880	114
357	20240417	145900	492967250	9890	9890	9890	9890	59
358	20240417	145800	492383740	9890	9890	9890	9890	26
359	20240417	145700	492126600	9890	9890	9890	9890	0
360	20240417	145600	492126600	9890	9890	9890	9890	26
361	20240417	145500	491869460	9890	9880	9890	9860	100
362	20240417	145400	490881860	9880	9880	9880	9880	26
363	20240417	145300	490624980	9890	9890	9890	9890	0
364	20240417	145200	490624980	9890	9890	9890	9890	29
365	20240417	145100	490338170	9890	9890	9890	9890	593
366	20240417	145000	484473400	9890	9890	9890	9890	27
367	20240417	144900	484206370	9890	9890	9890	9890	0
368	20240417	144800	484206370	9890	9860	9890	9860	103
369	20240417	144700	483190010	9890	9890	9890	9890	27
370	20240417	144600	482922980	9890	9890	9890	9890	0
371	20240417	144500	482922980	9890	9890	9890	9890	26
372	20240417	144400	482665840	9890	9890	9890	9890	0
373	20240417	144300	482665840	9890	9890	9890	9890	28
374	20240417	144200	482388920	9870	9890	9890	9870	63
375	20240417	144100	481767090	9890	9890	9890	9890	26
376	20240417	144000	481509950	9890	9890	9890	9890	0
377	20240417	143900	481509950	9890	9890	9890	9890	27
378	20240417	143800	481242920	9890	9890	9890	9890	0
379	20240417	143700	481242920	9890	9890	9890	9890	26
380	20240417	143600	480985780	9890	9890	9890	9890	26
381	20240417	143500	480728640	9890	9890	9890	9890	0
382	20240417	143400	480728640	9890	9890	9890	9890	30
383	20240417	143300	480431940	9890	9890	9890	9890	0
384	20240417	143200	480431940	9890	9890	9890	9890	26
385	20240417	143100	480174800	9890	9890	9890	9890	7
386	20240417	143000	480105570	9890	9890	9890	9890	34
387	20240417	142900	479769310	9890	9890	9890	9890	0
388	20240417	142800	479769310	9890	9890	9890	9890	27
389	20240417	142700	479502280	9850	9880	9890	9850	106
390	20240417	142600	478458080	9890	9890	9890	9890	27
391	20240417	142500	478191050	9890	9890	9890	9890	1
392	20240417	142400	478181160	9890	9890	9890	9890	26
393	20240417	142300	477924020	9890	9890	9890	9890	27
394	20240417	142200	477656990	9890	9890	9890	9890	85
395	20240417	142100	476816340	9850	9890	9890	9850	27
396	20240417	142000	476549350	9880	9880	9880	9880	29
397	20240417	141900	476262830	9880	9880	9880	9880	328
398	20240417	141800	473022190	9870	9870	9870	9870	35
399	20240417	141700	472676740	9870	9870	9870	9870	147
400	20240417	141600	471225850	9870	9870	9870	9870	0
401	20240417	141500	471225850	9870	9870	9870	9870	26
402	20240417	141400	470969230	9870	9860	9870	9860	95
403	20240417	141300	470031590	9860	9860	9860	9860	26
404	20240417	141200	469775230	9860	9860	9860	9860	27
405	20240417	141100	469509010	9860	9860	9860	9860	0
406	20240417	141000	469509010	9860	9860	9860	9860	201
407	20240417	140900	467527150	9860	9850	9860	9850	189
408	20240417	140800	465665450	9850	9850	9850	9850	56
409	20240417	140700	465113850	9850	9850	9850	9850	0
410	20240417	140600	465113850	9850	9850	9850	9850	126
411	20240417	140500	463872750	9840	9840	9840	9840	7
412	20240417	140400	463803870	9840	9840	9840	9840	192
413	20240417	140300	461914590	9840	9840	9840	9840	0
414	20240417	140200	461914590	9840	9840	9840	9840	26
415	20240417	140100	461658750	9830	9830	9830	9830	20
416	20240417	140000	461462150	9830	9830	9830	9830	1
417	20240417	135900	461452320	9830	9830	9830	9830	27
418	20240417	135800	461186910	9830	9830	9830	9830	0
419	20240417	135700	461186910	9830	9830	9830	9830	26
420	20240417	135600	460931330	9830	9830	9830	9830	10
421	20240417	135500	460833030	9820	9830	9840	9820	111
422	20240417	135400	459741730	9840	9840	9840	9840	0
423	20240417	135300	459741730	9840	9840	9840	9840	27
424	20240417	135200	459476050	9840	9840	9840	9840	0
425	20240417	135100	459476050	9840	9840	9840	9840	26
426	20240417	135000	459220210	9840	9840	9840	9840	0
427	20240417	134900	459220210	9840	9840	9840	9840	26
428	20240417	134800	458964370	9840	9840	9840	9840	79
429	20240417	134700	458187010	9840	9840	9840	9840	0
430	20240417	134600	458187010	9840	9840	9840	9840	26
431	20240417	134500	457931170	9830	9830	9830	9830	0
432	20240417	134400	457931170	9830	9840	9840	9830	27
433	20240417	134300	457665500	9840	9840	9840	9840	0
434	20240417	134200	457665500	9840	9840	9840	9840	27
435	20240417	134100	457399820	9840	9840	9840	9840	0
436	20240417	134000	457399820	9840	9840	9840	9840	35
437	20240417	133900	457055420	9840	9840	9840	9840	67
438	20240417	133800	456396140	9840	9840	9840	9840	27
439	20240417	133700	456130460	9840	9840	9840	9840	26
440	20240417	133600	455874620	9830	9830	9830	9830	0
441	20240417	133500	455874620	9830	9830	9830	9830	301
442	20240417	133400	452915790	9830	9820	9830	9820	96
443	20240417	133300	451972180	9820	9820	9820	9820	27
444	20240417	133200	451707040	9820	9820	9820	9820	560
445	20240417	133100	446207840	9820	9820	9820	9820	26
446	20240417	133000	445952520	9820	9820	9820	9820	0
447	20240417	132900	445952520	9820	9820	9820	9820	57
448	20240417	132800	445392780	9820	9820	9820	9820	0
449	20240417	132700	445392780	9820	9820	9820	9820	26
450	20240417	132600	445137460	9820	9820	9820	9820	0
451	20240417	132500	445137460	9820	9820	9820	9820	26
452	20240417	132400	444882140	9820	9820	9820	9820	27
453	20240417	132300	444617000	9820	9820	9820	9820	0
454	20240417	132200	444617000	9820	9820	9820	9820	26
455	20240417	132100	444361680	9820	9820	9820	9820	0
456	20240417	132000	444361680	9820	9820	9820	9820	26
457	20240417	131900	444106360	9820	9820	9820	9820	0
458	20240417	131800	444106360	9820	9820	9820	9820	27
459	20240417	131700	443841220	9820	9820	9820	9820	0
460	20240417	131600	443841220	9820	9820	9820	9820	26
461	20240417	131500	443585900	9820	9820	9820	9820	0
462	20240417	131400	443585900	9820	9820	9820	9820	37
463	20240417	131300	443222560	9820	9820	9820	9820	27
464	20240417	131200	442957420	9820	9820	9820	9820	0
465	20240417	131100	442957420	9820	9820	9820	9820	34
466	20240417	131000	442623540	9820	9820	9820	9820	0
467	20240417	130900	442623540	9820	9820	9820	9820	51
468	20240417	130800	442122720	9820	9820	9820	9820	51
469	20240417	130700	441621900	9810	9810	9810	9810	18
470	20240417	130600	441445320	9800	9800	9800	9800	0
471	20240417	130500	441445320	9800	9800	9800	9800	2
472	20240417	130400	441425720	9810	9810	9810	9810	0
473	20240417	130300	441425720	9810	9810	9810	9810	26
474	20240417	130200	441170660	9810	9810	9810	9810	26
475	20240417	130100	440915600	9810	9790	9810	9790	140
476	20240417	130000	439543960	9790	9790	9790	9760	760
477	20240417	125900	432119160	9780	9780	9780	9780	130
478	20240417	125800	430847760	9780	9780	9780	9780	215
479	20240417	125700	428745060	9780	9780	9780	9780	58
480	20240417	125600	428177820	9790	9810	9810	9790	308
481	20240417	125500	425160780	9810	9810	9810	9810	0
482	20240417	125400	425160780	9810	9790	9810	9790	40
483	20240417	125300	424768640	9810	9810	9810	9810	0
484	20240417	125200	424768640	9810	9810	9810	9810	27
485	20240417	125100	424503770	9810	9810	9810	9810	86
486	20240417	125000	423660110	9810	9800	9810	9800	431
487	20240417	124900	419436050	9820	9820	9820	9820	27
488	20240417	124800	419170910	9820	9810	9820	9810	286
489	20240417	124700	416365000	9820	9820	9820	9820	26
490	20240417	124600	416109680	9820	9820	9820	9820	0
491	20240417	124500	416109680	9820	9820	9820	9820	95
492	20240417	124400	415176780	9820	9820	9820	9820	0
493	20240417	124300	415176780	9820	9820	9820	9820	27
494	20240417	124200	414911640	9820	9820	9820	9820	0
495	20240417	124100	414911640	9820	9820	9820	9820	26
496	20240417	124000	414656320	9820	9820	9820	9820	0
497	20240417	123900	414656320	9820	9820	9820	9820	28
498	20240417	123800	414381360	9820	9820	9820	9820	27
499	20240417	123700	414116220	9820	9820	9820	9820	0
500	20240417	123600	414116220	9820	9820	9820	9820	119
501	20240417	123500	412947640	9820	9820	9820	9820	0
502	20240417	123400	412947640	9820	9820	9820	9820	26
503	20240417	123300	412692320	9820	9820	9820	9820	0
504	20240417	123200	412692320	9820	9790	9820	9790	122
505	20240417	123100	411495330	9820	9820	9820	9820	0
506	20240417	123000	411495330	9820	9820	9820	9820	27
507	20240417	122900	411230190	9820	9820	9820	9820	0
508	20240417	122800	411230190	9820	9810	9820	9810	31
509	20240417	122700	410925810	9810	9810	9810	9810	88
510	20240417	122600	410062530	9810	9800	9810	9800	71
511	20240417	122500	409366470	9800	9800	9800	9800	27
512	20240417	122400	409101870	9810	9810	9810	9810	0
513	20240417	122300	409101870	9810	9810	9810	9810	26
514	20240417	122200	408846810	9810	9810	9810	9810	0
515	20240417	122100	408846810	9810	9810	9810	9810	123
516	20240417	122000	407640180	9790	9800	9800	9790	4
517	20240417	121900	407600990	9810	9810	9810	9810	27
518	20240417	121800	407336120	9810	9800	9810	9800	22
519	20240417	121700	407120500	9810	9810	9810	9810	26
520	20240417	121600	406865440	9810	9810	9810	9810	84
521	20240417	121500	406041400	9810	9810	9810	9810	26
522	20240417	121400	405786340	9810	9810	9810	9810	27
523	20240417	121300	405521470	9810	9810	9810	9810	0
524	20240417	121200	405521470	9810	9810	9810	9810	46
525	20240417	121100	405070210	9810	9810	9810	9810	79
526	20240417	121000	404295220	9800	9810	9810	9800	35
527	20240417	120900	403951960	9810	9810	9810	9810	0
528	20240417	120800	403951960	9810	9810	9810	9810	27
529	20240417	120700	403687090	9810	9810	9810	9810	0
530	20240417	120600	403687090	9810	9810	9810	9810	27
531	20240417	120500	403422220	9800	9810	9810	9800	94
532	20240417	120400	402500090	9810	9810	9810	9810	26
533	20240417	120300	402245030	9810	9810	9810	9810	26
534	20240417	120200	401989970	9810	9800	9810	9800	9
535	20240417	120100	401901750	9810	9800	9810	9800	91
536	20240417	120000	401009240	9810	9810	9810	9810	0
537	20240417	115900	401009240	9810	9810	9810	9810	26
538	20240417	115800	400754180	9810	9810	9810	9810	0
539	20240417	115700	400754180	9810	9810	9810	9810	26
540	20240417	115600	400499120	9810	9810	9810	9810	0
541	20240417	115500	400499120	9810	9810	9810	9810	27
542	20240417	115400	400234250	9810	9810	9810	9810	0
543	20240417	115300	400234250	9810	9810	9810	9810	26
544	20240417	115200	399979190	9810	9810	9810	9810	0
545	20240417	115100	399979190	9810	9770	9810	9770	35
546	20240417	115000	399636160	9810	9810	9810	9810	27
547	20240417	114900	399371290	9780	9780	9780	9780	20
548	20240417	114800	399175690	9810	9810	9810	9810	26
549	20240417	114700	398920630	9790	9790	9790	9790	125
550	20240417	114600	397696880	9810	9810	9810	9810	26
551	20240417	114500	397441820	9810	9810	9810	9810	22
552	20240417	114400	397226000	9810	9790	9810	9790	75
553	20240417	114300	396491650	9810	9810	9810	9810	93
554	20240417	114200	395579320	9810	9810	9810	9810	26
555	20240417	114100	395324260	9810	9810	9810	9810	0
556	20240417	114000	395324260	9810	9810	9810	9810	84
557	20240417	113900	394500220	9810	9800	9810	9800	93
558	20240417	113800	393588180	9800	9800	9800	9800	0
559	20240417	113700	393588180	9800	9800	9800	9800	30
560	20240417	113600	393294180	9790	9790	9790	9790	0
561	20240417	113500	393294180	9790	9800	9800	9790	96
562	20240417	113400	392353390	9800	9800	9800	9800	0
563	20240417	113300	392353390	9800	9800	9800	9800	26
564	20240417	113200	392098590	9800	9800	9800	9800	0
565	20240417	113100	392098590	9800	9800	9800	9800	27
566	20240417	113000	391833990	9800	9800	9800	9800	0
567	20240417	112900	391833990	9800	9800	9800	9800	45
568	20240417	112800	391392990	9800	9800	9800	9800	0
569	20240417	112700	391392990	9800	9800	9800	9800	26
570	20240417	112600	391138190	9790	9790	9790	9790	8
571	20240417	112500	391059870	9790	9790	9790	9790	92
572	20240417	112400	390159190	9790	9800	9800	9790	27
573	20240417	112300	389894600	9770	9770	9770	9770	1000
574	20240417	112200	380124600	9780	9790	9790	9780	153
575	20240417	112100	378628000	9790	9790	9790	9790	0
576	20240417	112000	378628000	9790	9800	9800	9790	90
577	20240417	111900	377746630	9800	9800	9800	9800	250
578	20240417	111800	375296630	9810	9810	9810	9810	102
579	20240417	111700	374296010	9810	9810	9810	9810	0
580	20240417	111600	374296010	9810	9810	9810	9810	128
581	20240417	111500	373040330	9810	9810	9810	9810	27
582	20240417	111400	372775460	9810	9810	9810	9810	0
583	20240417	111300	372775460	9810	9810	9810	9810	26
584	20240417	111200	372520400	9810	9810	9810	9810	0
585	20240417	111100	372520400	9810	9810	9810	9810	26
586	20240417	111000	372265340	9810	9810	9810	9810	50
587	20240417	110900	371774840	9820	9820	9830	9820	59
588	20240417	110800	371195040	9820	9820	9820	9820	0
589	20240417	110700	371195040	9820	9830	9830	9810	51
590	20240417	110600	370694160	9830	9830	9830	9830	0
591	20240417	110500	370694160	9830	9830	9830	9830	26
592	20240417	110400	370438580	9830	9830	9830	9830	27
593	20240417	110300	370173170	9800	9790	9800	9780	1408
594	20240417	110200	356386310	9790	9820	9820	9790	110
595	20240417	110100	355307840	9810	9810	9810	9810	2
596	20240417	110000	355288220	9810	9820	9820	9810	176
597	20240417	105900	353561390	9830	9840	9840	9830	106
598	20240417	105800	352518980	9840	9840	9840	9840	33
599	20240417	105700	352194260	9810	9840	9840	9810	305
600	20240417	105600	349201430	9840	9840	9840	9840	1
601	20240417	105500	349191590	9850	9850	9850	9850	0
602	20240417	105400	349191590	9850	9850	9850	9850	26
603	20240417	105300	348935490	9830	9850	9850	9830	2085
604	20240417	105200	328436750	9870	9890	9890	9850	893
605	20240417	105100	319633300	9890	9880	9890	9880	57
606	20240417	105000	319069870	9880	9880	9880	9880	0
607	20240417	104900	319069870	9880	9880	9880	9880	26
608	20240417	104800	318812990	9890	9890	9890	9890	0
609	20240417	104700	318812990	9890	9890	9890	9890	101
610	20240417	104600	317814100	9890	9890	9890	9890	0
611	20240417	104500	317814100	9890	9890	9890	9890	27
612	20240417	104400	317547070	9890	9890	9890	9890	88
613	20240417	104300	316676750	9890	9890	9890	9890	26
614	20240417	104200	316419610	9890	9890	9890	9890	0
615	20240417	104100	316419610	9890	9890	9890	9890	112
616	20240417	104000	315311930	9890	9890	9890	9890	37
617	20240417	103900	314946000	9890	9890	9890	9890	0
618	20240417	103800	314946000	9890	9890	9890	9890	92
619	20240417	103700	314036120	9880	9880	9880	9880	0
620	20240417	103600	314036120	9880	9880	9880	9880	27
621	20240417	103500	313769360	9880	9870	9890	9870	144
622	20240417	103400	312346330	9890	9890	9890	9890	27
623	20240417	103300	312079300	9890	9900	9900	9890	62
624	20240417	103200	311466110	9900	9900	9900	9900	88
625	20240417	103100	310594910	9890	9890	9890	9890	24
626	20240417	103000	310357550	9890	9890	9890	9890	76
627	20240417	102900	309605910	9900	9900	9900	9900	91
628	20240417	102800	308705010	9900	9900	9900	9900	26
629	20240417	102700	308447610	9900	9900	9900	9900	27
630	20240417	102600	308180310	9900	9900	9900	9900	91
631	20240417	102500	307279410	9900	9900	9900	9900	81
632	20240417	102400	306477510	9890	9890	9890	9890	7
633	20240417	102300	306408280	9890	9890	9890	9890	19
634	20240417	102200	306220370	9890	9890	9890	9890	65
635	20240417	102100	305577520	9890	9890	9890	9890	27
636	20240417	102000	305310490	9890	9890	9890	9890	1
637	20240417	101900	305300600	9890	9890	9890	9890	26
638	20240417	101800	305043460	9890	9890	9890	9890	0
639	20240417	101700	305043460	9890	9890	9890	9890	26
640	20240417	101600	304786320	9900	9900	9900	9900	27
641	20240417	101500	304519020	9860	9870	9870	9860	292
642	20240417	101400	301637830	9930	9930	9930	9930	26
643	20240417	101300	301379650	9930	9930	9930	9930	64
644	20240417	101200	300744130	9930	9880	9930	9870	1326
645	20240417	101100	287651680	9880	9880	9880	9880	0
646	20240417	101000	287651680	9880	9900	9930	9880	176
647	20240417	100900	285908770	9920	9920	9920	9920	0
648	20240417	100800	285908770	9920	9930	9940	9920	417
649	20240417	100700	281769600	9930	9930	9930	9930	0
650	20240417	100600	281769600	9930	9920	9930	9920	31
651	20240417	100500	281461820	9920	9930	9930	9920	28
652	20240417	100400	281183790	9920	9920	9920	9920	5
653	20240417	100300	281134190	9930	9920	9930	9920	33
654	20240417	100200	280806700	9880	9890	9890	9880	101
655	20240417	100100	279807820	9880	9910	9930	9880	6155
656	20240417	100000	218991050	9910	9920	9920	9910	67
657	20240417	095900	218326460	9920	9890	9920	9890	119
658	20240417	095800	217149120	9900	9900	9900	9900	24
659	20240417	095700	216911520	9900	9910	9910	9900	227
660	20240417	095600	214663950	9920	9920	9920	9920	92
661	20240417	095500	213751310	9930	9930	9930	9930	26
662	20240417	095400	213493130	9930	9890	9930	9890	501
663	20240417	095300	208538200	9930	9910	9930	9910	97
664	20240417	095200	207575910	9920	9920	9930	9920	292
665	20240417	095100	204676960	9920	9910	9920	9910	300
666	20240417	095000	201701960	9910	9910	9910	9910	26
667	20240417	094900	201444300	9900	9900	9900	9900	20
668	20240417	094800	201246300	9900	9900	9900	9900	200
669	20240417	094700	199266300	9890	9890	9920	9890	432
670	20240417	094600	194993700	9890	9930	9930	9890	427
671	20240417	094500	190769590	9940	9940	9940	9940	1
672	20240417	094400	190759650	9890	9940	9950	9880	711
673	20240417	094300	183717030	9940	9940	9940	9940	95
674	20240417	094200	182772730	9940	9990	9990	9940	442
675	20240417	094100	178377470	9990	10000	10000	9940	567
676	20240417	094000	172736620	9960	10040	10040	9960	628
677	20240417	093900	166472720	10040	10060	10070	9950	1183
678	20240417	093800	154661390	10030	9960	10030	9960	3729
679	20240417	093700	117402970	9960	9940	9960	9930	1160
680	20240417	093600	105864490	9940	9890	9940	9890	1847
681	20240417	093500	87584790	9890	9890	9890	9890	158
682	20240417	093400	86022170	9900	9900	9900	9900	39
683	20240417	093300	85636070	9900	9890	9900	9880	161
684	20240417	093200	84043700	9880	9880	9890	9880	241
685	20240417	093100	81662610	9870	9830	9870	9830	2899
686	20240417	093000	53120320	9830	9830	9830	9830	118
687	20240417	092900	51960380	9820	9820	9820	9780	61
688	20240417	092800	51361400	9820	9820	9820	9820	133
689	20240417	092700	50055340	9810	9800	9810	9800	40
690	20240417	092600	49663140	9800	9800	9800	9800	65
691	20240417	092500	49026140	9800	9810	9820	9780	207
692	20240417	092400	46997180	9840	9830	9850	9810	243
693	20240417	092300	44608600	9880	9830	9880	9830	46
694	20240417	092200	44154170	9880	9860	9880	9860	183
695	20240417	092100	42347050	9860	9850	9860	9840	353
696	20240417	092000	38871080	9850	9790	9850	9790	365
697	20240417	091900	35290610	9780	9740	9780	9740	1501
698	20240417	091800	20648280	9740	9720	9740	9720	167
699	20240417	091700	19021920	9740	9740	9740	9670	75
700	20240417	091600	18291870	9740	9740	9740	9730	117
701	20240417	091500	17153060	9740	9740	9740	9740	117
702	20240417	091400	16013480	9740	9730	9740	9730	110
703	20240417	091300	14942980	9720	9710	9720	9710	147
704	20240417	091200	13515350	9700	9660	9700	9660	714
705	20240417	091100	6593500	9630	9610	9630	9610	475
706	20240417	091000	2024770	9610	9610	9610	9610	17
707	20240417	090900	1861400	9580	9590	9590	9580	10
708	20240417	090800	1765580	9610	9610	9610	9610	0
709	20240417	090700	1765580	9610	9610	9610	9610	38
710	20240417	090600	1400400	9610	9610	9610	9610	0
711	20240417	090500	1400400	9610	9610	9610	9610	3
712	20240417	090400	1371570	9600	9610	9610	9600	11
713	20240417	090300	1265870	9610	9610	9610	9610	100
714	20240417	090200	304870	9610	9610	9610	9610	1
715	20240417	090100	295260	9620	9620	9620	9620	0
716	20240417	090000	295260	9620	9530	9620	9530	9