KissMeData/298830/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	203900	3394940520	5040	5040	5040	5040	10291
3	20240417	203800	3394940520	5040	5040	5040	5040	0
4	20240417	203700	3394940520	5040	5040	5040	5040	0
5	20240417	203600	3394940520	5040	5040	5040	5040	0
6	20240417	203500	3394940520	5040	5040	5040	5040	0
7	20240417	203400	3394940520	5040	5040	5040	5040	0
8	20240417	203300	3394940520	5040	5040	5040	5040	0
9	20240417	203200	3394940520	5040	5040	5040	5040	0
10	20240417	203100	3394940520	5040	5040	5040	5040	0
11	20240417	203000	3394940520	5040	5040	5040	5040	0
12	20240417	202900	3394940520	5040	5040	5040	5040	0
13	20240417	202800	3394940520	5040	5040	5040	5040	0
14	20240417	202700	3394940520	5040	5040	5040	5040	0
15	20240417	202600	3394940520	5040	5040	5040	5040	0
16	20240417	202500	3394940520	5040	5040	5040	5040	0
17	20240417	202400	3394940520	5040	5040	5040	5040	0
18	20240417	202300	3394940520	5040	5040	5040	5040	0
19	20240417	202200	3394940520	5040	5040	5040	5040	0
20	20240417	202100	3394940520	5040	5040	5040	5040	0
21	20240417	202000	3394940520	5040	5040	5040	5040	0
22	20240417	201900	3394940520	5040	5040	5040	5040	0
23	20240417	201800	3394940520	5040	5040	5040	5040	0
24	20240417	201700	3394940520	5040	5040	5040	5040	0
25	20240417	201600	3394940520	5040	5040	5040	5040	0
26	20240417	201500	3394940520	5040	5040	5040	5040	0
27	20240417	201400	3394940520	5040	5040	5040	5040	0
28	20240417	201300	3394940520	5040	5040	5040	5040	0
29	20240417	201200	3394940520	5040	5040	5040	5040	0
30	20240417	201100	3394940520	5040	5040	5040	5040	0
31	20240417	201000	3394940520	5040	5040	5040	5040	0
32	20240417	200900	3394940520	5040	5040	5040	5040	10291
33	20240417	200800	3394940520	5040	5040	5040	5040	0
34	20240417	200700	3394940520	5040	5040	5040	5040	0
35	20240417	200600	3394940520	5040	5040	5040	5040	0
36	20240417	200500	3394940520	5040	5040	5040	5040	0
37	20240417	200400	3394940520	5040	5040	5040	5040	0
38	20240417	200300	3394940520	5040	5040	5040	5040	0
39	20240417	200200	3394940520	5040	5040	5040	5040	0
40	20240417	200100	3394940520	5040	5040	5040	5040	0
41	20240417	200000	3394940520	5040	5040	5040	5040	0
42	20240417	195900	3394940520	5040	5040	5040	5040	0
43	20240417	195800	3394940520	5040	5040	5040	5040	0
44	20240417	195700	3394940520	5040	5040	5040	5040	0
45	20240417	195600	3394940520	5040	5040	5040	5040	0
46	20240417	195500	3394940520	5040	5040	5040	5040	0
47	20240417	195400	3394940520	5040	5040	5040	5040	0
48	20240417	195300	3394940520	5040	5040	5040	5040	0
49	20240417	195200	3394940520	5040	5040	5040	5040	0
50	20240417	195100	3394940520	5040	5040	5040	5040	0
51	20240417	195000	3394940520	5040	5040	5040	5040	0
52	20240417	194900	3394940520	5040	5040	5040	5040	0
53	20240417	194800	3394940520	5040	5040	5040	5040	0
54	20240417	194700	3394940520	5040	5040	5040	5040	0
55	20240417	194600	3394940520	5040	5040	5040	5040	0
56	20240417	194500	3394940520	5040	5040	5040	5040	0
57	20240417	194400	3394940520	5040	5040	5040	5040	0
58	20240417	194300	3394940520	5040	5040	5040	5040	0
59	20240417	194200	3394940520	5040	5040	5040	5040	0
60	20240417	194100	3394940520	5040	5040	5040	5040	0
61	20240417	194000	3394940520	5040	5040	5040	5040	0
62	20240417	193900	3394940520	5040	5040	5040	5040	10291
63	20240417	193800	3394940520	5040	5040	5040	5040	0
64	20240417	193700	3394940520	5040	5040	5040	5040	0
65	20240417	193600	3394940520	5040	5040	5040	5040	0
66	20240417	193500	3394940520	5040	5040	5040	5040	0
67	20240417	193400	3394940520	5040	5040	5040	5040	0
68	20240417	193300	3394940520	5040	5040	5040	5040	0
69	20240417	193200	3394940520	5040	5040	5040	5040	0
70	20240417	193100	3394940520	5040	5040	5040	5040	0
71	20240417	193000	3394940520	5040	5040	5040	5040	0
72	20240417	192900	3394940520	5040	5040	5040	5040	0
73	20240417	192800	3394940520	5040	5040	5040	5040	0
74	20240417	192700	3394940520	5040	5040	5040	5040	0
75	20240417	192600	3394940520	5040	5040	5040	5040	0
76	20240417	192500	3394940520	5040	5040	5040	5040	0
77	20240417	192400	3394940520	5040	5040	5040	5040	0
78	20240417	192300	3394940520	5040	5040	5040	5040	0
79	20240417	192200	3394940520	5040	5040	5040	5040	0
80	20240417	192100	3394940520	5040	5040	5040	5040	0
81	20240417	192000	3394940520	5040	5040	5040	5040	0
82	20240417	191900	3394940520	5040	5040	5040	5040	0
83	20240417	191800	3394940520	5040	5040	5040	5040	0
84	20240417	191700	3394940520	5040	5040	5040	5040	0
85	20240417	191600	3394940520	5040	5040	5040	5040	0
86	20240417	191500	3394940520	5040	5040	5040	5040	0
87	20240417	191400	3394940520	5040	5040	5040	5040	0
88	20240417	191300	3394940520	5040	5040	5040	5040	0
89	20240417	191200	3394940520	5040	5040	5040	5040	0
90	20240417	191100	3394940520	5040	5040	5040	5040	0
91	20240417	191000	3394940520	5040	5040	5040	5040	0
92	20240417	190900	3394940520	5040	5040	5040	5040	10291
93	20240417	190800	3394940520	5040	5040	5040	5040	0
94	20240417	190700	3394940520	5040	5040	5040	5040	0
95	20240417	190600	3394940520	5040	5040	5040	5040	0
96	20240417	190500	3394940520	5040	5040	5040	5040	0
97	20240417	190400	3394940520	5040	5040	5040	5040	0
98	20240417	190300	3394940520	5040	5040	5040	5040	0
99	20240417	190200	3394940520	5040	5040	5040	5040	0
100	20240417	190100	3394940520	5040	5040	5040	5040	0
101	20240417	190000	3394940520	5040	5040	5040	5040	0
102	20240417	185900	3394940520	5040	5040	5040	5040	0
103	20240417	185800	3394940520	5040	5040	5040	5040	0
104	20240417	185700	3394940520	5040	5040	5040	5040	0
105	20240417	185600	3394940520	5040	5040	5040	5040	0
106	20240417	185500	3394940520	5040	5040	5040	5040	0
107	20240417	185400	3394940520	5040	5040	5040	5040	0
108	20240417	185300	3394940520	5040	5040	5040	5040	0
109	20240417	185200	3394940520	5040	5040	5040	5040	0
110	20240417	185100	3394940520	5040	5040	5040	5040	0
111	20240417	185000	3394940520	5040	5040	5040	5040	0
112	20240417	184900	3394940520	5040	5040	5040	5040	0
113	20240417	184800	3394940520	5040	5040	5040	5040	0
114	20240417	184700	3394940520	5040	5040	5040	5040	0
115	20240417	184600	3394940520	5040	5040	5040	5040	0
116	20240417	184500	3394940520	5040	5040	5040	5040	0
117	20240417	184400	3394940520	5040	5040	5040	5040	0
118	20240417	184300	3394940520	5040	5040	5040	5040	0
119	20240417	184200	3394940520	5040	5040	5040	5040	0
120	20240417	184100	3394940520	5040	5040	5040	5040	0
121	20240417	184000	3394940520	5040	5040	5040	5040	0
122	20240417	183900	3394940520	5040	5040	5040	5040	10291
123	20240417	183800	3394940520	5040	5040	5040	5040	0
124	20240417	183700	3394940520	5040	5040	5040	5040	0
125	20240417	183600	3394940520	5040	5040	5040	5040	0
126	20240417	183500	3394940520	5040	5040	5040	5040	0
127	20240417	183400	3394940520	5040	5040	5040	5040	0
128	20240417	183300	3394940520	5040	5040	5040	5040	0
129	20240417	183200	3394940520	5040	5040	5040	5040	0
130	20240417	183100	3394940520	5040	5040	5040	5040	0
131	20240417	183000	3394940520	5040	5040	5040	5040	0
132	20240417	182900	3394940520	5040	5040	5040	5040	0
133	20240417	182800	3394940520	5040	5040	5040	5040	0
134	20240417	182700	3394940520	5040	5040	5040	5040	0
135	20240417	182600	3394940520	5040	5040	5040	5040	0
136	20240417	182500	3394940520	5040	5040	5040	5040	0
137	20240417	182400	3394940520	5040	5040	5040	5040	0
138	20240417	182300	3394940520	5040	5040	5040	5040	0
139	20240417	182200	3394940520	5040	5040	5040	5040	0
140	20240417	182100	3394940520	5040	5040	5040	5040	0
141	20240417	182000	3394940520	5040	5040	5040	5040	0
142	20240417	181900	3394940520	5040	5040	5040	5040	0
143	20240417	181800	3394940520	5040	5040	5040	5040	0
144	20240417	181700	3394940520	5040	5040	5040	5040	0
145	20240417	181600	3394940520	5040	5040	5040	5040	0
146	20240417	181500	3394940520	5040	5040	5040	5040	0
147	20240417	181400	3394940520	5040	5040	5040	5040	0
148	20240417	181300	3394940520	5040	5040	5040	5040	0
149	20240417	181200	3394940520	5040	5040	5040	5040	0
150	20240417	181100	3394940520	5040	5040	5040	5040	0
151	20240417	181000	3394940520	5040	5040	5040	5040	0
152	20240417	180900	3394940520	5040	5040	5040	5040	10291
153	20240417	180800	3394940520	5040	5040	5040	5040	0
154	20240417	180700	3394940520	5040	5040	5040	5040	0
155	20240417	180600	3394940520	5040	5040	5040	5040	0
156	20240417	180500	3394940520	5040	5040	5040	5040	0
157	20240417	180400	3394940520	5040	5040	5040	5040	0
158	20240417	180300	3394940520	5040	5040	5040	5040	0
159	20240417	180200	3394940520	5040	5040	5040	5040	0
160	20240417	180100	3394940520	5040	5040	5040	5040	0
161	20240417	180000	3394940520	5040	5040	5040	5040	0
162	20240417	175900	3394940520	5040	5040	5040	5040	0
163	20240417	175800	3394940520	5040	5040	5040	5040	0
164	20240417	175700	3394940520	5040	5040	5040	5040	0
165	20240417	175600	3394940520	5040	5040	5040	5040	0
166	20240417	175500	3394940520	5040	5040	5040	5040	0
167	20240417	175400	3394940520	5040	5040	5040	5040	0
168	20240417	175300	3394940520	5040	5040	5040	5040	0
169	20240417	175200	3394940520	5040	5040	5040	5040	0
170	20240417	175100	3394940520	5040	5040	5040	5040	0
171	20240417	175000	3394940520	5040	5040	5040	5040	0
172	20240417	174900	3394940520	5040	5040	5040	5040	0
173	20240417	174800	3394940520	5040	5040	5040	5040	0
174	20240417	174700	3394940520	5040	5040	5040	5040	0
175	20240417	174600	3394940520	5040	5040	5040	5040	0
176	20240417	174500	3394940520	5040	5040	5040	5040	0
177	20240417	174400	3394940520	5040	5040	5040	5040	0
178	20240417	174300	3394940520	5040	5040	5040	5040	0
179	20240417	174200	3394940520	5040	5040	5040	5040	0
180	20240417	174100	3394940520	5040	5040	5040	5040	0
181	20240417	174000	3394940520	5040	5040	5040	5040	0
182	20240417	173900	3394940520	5040	5040	5040	5040	10291
183	20240417	173800	3394940520	5040	5040	5040	5040	0
184	20240417	173700	3394940520	5040	5040	5040	5040	0
185	20240417	173600	3394940520	5040	5040	5040	5040	0
186	20240417	173500	3394940520	5040	5040	5040	5040	0
187	20240417	173400	3394940520	5040	5040	5040	5040	0
188	20240417	173300	3394940520	5040	5040	5040	5040	0
189	20240417	173200	3394940520	5040	5040	5040	5040	0
190	20240417	173100	3394940520	5040	5040	5040	5040	0
191	20240417	173000	3394940520	5040	5040	5040	5040	0
192	20240417	172900	3394940520	5040	5040	5040	5040	0
193	20240417	172800	3394940520	5040	5040	5040	5040	0
194	20240417	172700	3394940520	5040	5040	5040	5040	0
195	20240417	172600	3394940520	5040	5040	5040	5040	0
196	20240417	172500	3394940520	5040	5040	5040	5040	0
197	20240417	172400	3394940520	5040	5040	5040	5040	0
198	20240417	172300	3394940520	5040	5040	5040	5040	0
199	20240417	172200	3394940520	5040	5040	5040	5040	0
200	20240417	172100	3394940520	5040	5040	5040	5040	0
201	20240417	172000	3394940520	5040	5040	5040	5040	0
202	20240417	171900	3394940520	5040	5040	5040	5040	0
203	20240417	171800	3394940520	5040	5040	5040	5040	0
204	20240417	171700	3394940520	5040	5040	5040	5040	0
205	20240417	171600	3394940520	5040	5040	5040	5040	0
206	20240417	171500	3394940520	5040	5040	5040	5040	0
207	20240417	171400	3394940520	5040	5040	5040	5040	0
208	20240417	171300	3394940520	5040	5040	5040	5040	0
209	20240417	171200	3394940520	5040	5040	5040	5040	0
210	20240417	171100	3394940520	5040	5040	5040	5040	0
211	20240417	171000	3394940520	5040	5040	5040	5040	0
212	20240417	170900	3394940520	5040	5040	5040	5040	10291
213	20240417	170800	3394940520	5040	5040	5040	5040	0
214	20240417	170700	3394940520	5040	5040	5040	5040	0
215	20240417	170600	3394940520	5040	5040	5040	5040	0
216	20240417	170500	3394940520	5040	5040	5040	5040	0
217	20240417	170400	3394940520	5040	5040	5040	5040	0
218	20240417	170300	3394940520	5040	5040	5040	5040	0
219	20240417	170200	3394940520	5040	5040	5040	5040	0
220	20240417	170100	3394940520	5040	5040	5040	5040	0
221	20240417	170000	3394940520	5040	5040	5040	5040	0
222	20240417	165900	3394940520	5040	5040	5040	5040	0
223	20240417	165800	3394940520	5040	5040	5040	5040	0
224	20240417	165700	3394940520	5040	5040	5040	5040	0
225	20240417	165600	3394940520	5040	5040	5040	5040	0
226	20240417	165500	3394940520	5040	5040	5040	5040	0
227	20240417	165400	3394940520	5040	5040	5040	5040	0
228	20240417	165300	3394940520	5040	5040	5040	5040	0
229	20240417	165200	3394940520	5040	5040	5040	5040	0
230	20240417	165100	3394940520	5040	5040	5040	5040	0
231	20240417	165000	3394940520	5040	5040	5040	5040	0
232	20240417	164900	3394940520	5040	5040	5040	5040	0
233	20240417	164800	3394940520	5040	5040	5040	5040	0
234	20240417	164700	3394940520	5040	5040	5040	5040	0
235	20240417	164600	3394940520	5040	5040	5040	5040	0
236	20240417	164500	3394940520	5040	5040	5040	5040	0
237	20240417	164400	3394940520	5040	5040	5040	5040	0
238	20240417	164300	3394940520	5040	5040	5040	5040	0
239	20240417	164200	3394940520	5040	5040	5040	5040	0
240	20240417	164100	3394940520	5040	5040	5040	5040	0
241	20240417	164000	3394940520	5040	5040	5040	5040	0
242	20240417	163900	3394940520	5040	5040	5040	5040	10291
243	20240417	163800	3394940520	5040	5040	5040	5040	0
244	20240417	163700	3394940520	5040	5040	5040	5040	0
245	20240417	163600	3394940520	5040	5040	5040	5040	0
246	20240417	163500	3394940520	5040	5040	5040	5040	0
247	20240417	163400	3394940520	5040	5040	5040	5040	0
248	20240417	163300	3394940520	5040	5040	5040	5040	0
249	20240417	163200	3394940520	5040	5040	5040	5040	0
250	20240417	163100	3394940520	5040	5040	5040	5040	0
251	20240417	163000	3394940520	5040	5040	5040	5040	0
252	20240417	162900	3394940520	5040	5040	5040	5040	0
253	20240417	162800	3394940520	5040	5040	5040	5040	0
254	20240417	162700	3394940520	5040	5040	5040	5040	0
255	20240417	162600	3394940520	5040	5040	5040	5040	0
256	20240417	162500	3394940520	5040	5040	5040	5040	0
257	20240417	162400	3394940520	5040	5040	5040	5040	0
258	20240417	162300	3394940520	5040	5040	5040	5040	0
259	20240417	162200	3394940520	5040	5040	5040	5040	0
260	20240417	162100	3394940520	5040	5040	5040	5040	0
261	20240417	162000	3394940520	5040	5040	5040	5040	0
262	20240417	161900	3394940520	5040	5040	5040	5040	0
263	20240417	161800	3394940520	5040	5040	5040	5040	0
264	20240417	161700	3394940520	5040	5040	5040	5040	0
265	20240417	161600	3394940520	5040	5040	5040	5040	0
266	20240417	161500	3394940520	5040	5040	5040	5040	0
267	20240417	161400	3394940520	5040	5040	5040	5040	0
268	20240417	161300	3394940520	5040	5040	5040	5040	0
269	20240417	161200	3394940520	5040	5040	5040	5040	0
270	20240417	161100	3394940520	5040	5040	5040	5040	0
271	20240417	161000	3394940520	5040	5040	5040	5040	0
272	20240417	160900	3394940520	5040	5040	5040	5040	10291
273	20240417	160800	3394940520	5040	5040	5040	5040	0
274	20240417	160700	3394940520	5040	5040	5040	5040	0
275	20240417	160600	3394940520	5040	5040	5040	5040	0
276	20240417	160500	3394940520	5040	5040	5040	5040	0
277	20240417	160400	3394940520	5040	5040	5040	5040	0
278	20240417	160300	3394940520	5040	5040	5040	5040	0
279	20240417	160200	3394940520	5040	5040	5040	5040	0
280	20240417	160100	3394940520	5040	5040	5040	5040	0
281	20240417	160000	3394940520	5040	5040	5040	5040	0
282	20240417	155900	3394940520	5040	5040	5040	5040	0
283	20240417	155800	3394940520	5040	5040	5040	5040	0
284	20240417	155700	3394940520	5040	5040	5040	5040	0
285	20240417	155600	3394940520	5040	5040	5040	5040	0
286	20240417	155500	3394940520	5040	5040	5040	5040	0
287	20240417	155400	3394940520	5040	5040	5040	5040	0
288	20240417	155300	3394940520	5040	5040	5040	5040	0
289	20240417	155200	3394940520	5040	5040	5040	5040	0
290	20240417	155100	3394940520	5040	5040	5040	5040	0
291	20240417	155000	3394940520	5040	5040	5040	5040	0
292	20240417	154900	3394940520	5040	5040	5040	5040	0
293	20240417	154800	3394940520	5040	5040	5040	5040	0
294	20240417	154700	3394940520	5040	5040	5040	5040	0
295	20240417	154600	3394940520	5040	5040	5040	5040	0
296	20240417	154500	3394940520	5040	5040	5040	5040	0
297	20240417	154400	3394940520	5040	5040	5040	5040	0
298	20240417	154300	3394940520	5040	5040	5040	5040	0
299	20240417	154200	3394940520	5040	5040	5040	5040	0
300	20240417	154100	3394940520	5040	5040	5040	5040	0
301	20240417	154000	3394940520	5040	5040	5040	5040	0
302	20240417	153900	3394940520	5040	5040	5040	5040	10291
303	20240417	153800	3394940520	5040	5040	5040	5040	0
304	20240417	153700	3394940520	5040	5040	5040	5040	0
305	20240417	153600	3394940520	5040	5040	5040	5040	0
306	20240417	153500	3394940520	5040	5040	5040	5040	0
307	20240417	153400	3394940520	5040	5040	5040	5040	0
308	20240417	153300	3394940520	5040	5040	5040	5040	0
309	20240417	153200	3394940520	5040	5040	5040	5040	0
310	20240417	153100	3394940520	5040	5040	5040	5040	0
311	20240417	153000	3394940520	5040	5040	5040	5040	10291
312	20240417	152900	3343073880	5040	5040	5040	5040	0
313	20240417	152800	3343073880	5040	5040	5040	5040	0
314	20240417	152700	3343073880	5040	5040	5040	5040	0
315	20240417	152600	3343073880	5040	5040	5040	5040	0
316	20240417	152500	3343073880	5040	5040	5040	5040	0
317	20240417	152400	3343073880	5040	5040	5040	5040	0
318	20240417	152300	3343073880	5040	5040	5040	5040	0
319	20240417	152200	3343073880	5040	5040	5040	5040	0
320	20240417	152100	3343073880	5040	5040	5040	5040	0
321	20240417	152000	3343073880	5040	5040	5040	5040	0
322	20240417	151900	3343073880	5040	5050	5050	5040	3299
323	20240417	151800	3326436100	5050	5060	5060	5050	3618
324	20240417	151700	3308155200	5050	5050	5050	5050	5750
325	20240417	151600	3279117700	5060	5070	5070	5050	4181
326	20240417	151500	3257997620	5050	5060	5060	5050	1193
327	20240417	151400	3251969780	5050	5050	5070	5050	331
328	20240417	151300	3250298070	5060	5060	5070	5050	4130
329	20240417	151200	3229414620	5060	5060	5060	5060	1216
330	20240417	151100	3223261660	5060	5060	5060	5060	508
331	20240417	151000	3220691180	5060	5050	5070	5050	1376
332	20240417	150900	3213728590	5060	5050	5060	5050	386
333	20240417	150800	3211778690	5050	5050	5050	5050	907
334	20240417	150700	3207198340	5050	5050	5050	5050	868
335	20240417	150600	3202814940	5050	5060	5060	5040	2781
336	20240417	150500	3188775870	5060	5070	5070	5060	728
337	20240417	150400	3185091160	5070	5050	5070	5050	863
338	20240417	150300	3180731360	5050	5060	5060	5050	1596
339	20240417	150200	3172666620	5060	5070	5070	5050	1833
340	20240417	150100	3163386280	5070	5060	5070	5050	547
341	20240417	150000	3160618630	5060	5060	5060	5060	295
342	20240417	145900	3159125930	5060	5070	5070	5050	1267
343	20240417	145800	3152721490	5080	5050	5080	5050	258
344	20240417	145700	3151416600	5060	5060	5060	5050	210
345	20240417	145600	3150354460	5060	5050	5060	5050	432
346	20240417	145500	3148171660	5060	5060	5060	5060	773
347	20240417	145400	3144260280	5060	5070	5070	5060	1890
348	20240417	145300	3134691640	5080	5070	5080	5070	60
349	20240417	145200	3134387430	5080	5070	5080	5070	629
350	20240417	145100	3131198380	5070	5070	5070	5070	383
351	20240417	145000	3129256570	5080	5080	5080	5070	12
352	20240417	144900	3129195660	5080	5070	5080	5060	416
353	20240417	144800	3127085520	5060	5070	5070	5060	1155
354	20240417	144700	3121241090	5060	5060	5070	5060	2660
355	20240417	144600	3107766030	5060	5070	5070	5060	471
356	20240417	144500	3105380800	5070	5060	5070	5060	150
357	20240417	144400	3104621540	5060	5070	5070	5060	443
358	20240417	144300	3102376780	5070	5070	5070	5070	360
359	20240417	144200	3100551580	5080	5070	5080	5070	233
360	20240417	144100	3099370070	5080	5070	5080	5070	1277
361	20240417	144000	3092895670	5070	5070	5070	5070	958
362	20240417	143900	3088038610	5070	5080	5080	5070	5545
363	20240417	143800	3059924460	5070	5080	5080	5070	478
364	20240417	143700	3057498170	5080	5080	5080	5070	362
365	20240417	143600	3055659880	5070	5090	5090	5070	467
366	20240417	143500	3053287780	5090	5090	5090	5080	127
367	20240417	143400	3052642600	5080	5080	5080	5080	538
368	20240417	143300	3049909560	5080	5090	5090	5080	501
369	20240417	143200	3047364470	5080	5080	5080	5080	26
370	20240417	143100	3047232390	5080	5080	5080	5080	1243
371	20240417	143000	3040917950	5090	5090	5090	5090	508
372	20240417	142900	3038332230	5090	5090	5090	5080	113
373	20240417	142800	3037757110	5090	5090	5090	5080	132
374	20240417	142700	3037085350	5080	5090	5090	5080	132
375	20240417	142600	3036414650	5090	5090	5090	5090	94
376	20240417	142500	3035936190	5090	5090	5090	5090	406
377	20240417	142400	3033869650	5090	5080	5090	5080	701
378	20240417	142300	3030308510	5090	5080	5090	5080	1158
379	20240417	142200	3024424680	5080	5080	5080	5080	4
380	20240417	142100	3024404360	5080	5080	5080	5070	120
381	20240417	142000	3023794770	5080	5080	5100	5070	4823
382	20240417	141900	2999328500	5080	5080	5080	5080	643
383	20240417	141800	2996062060	5080	5100	5100	5080	302
384	20240417	141700	2994527770	5090	5090	5090	5080	449
385	20240417	141600	2992243470	5090	5090	5090	5090	482
386	20240417	141500	2989790090	5090	5090	5090	5090	13
387	20240417	141400	2989723920	5090	5080	5090	5080	706
388	20240417	141300	2986130440	5080	5080	5080	5080	148
389	20240417	141200	2985378600	5090	5090	5090	5090	148
390	20240417	141100	2984625280	5090	5090	5090	5090	668
391	20240417	141000	2981225160	5090	5090	5100	5090	51
392	20240417	140900	2980965170	5090	5090	5090	5090	1131
393	20240417	140800	2975208380	5090	5090	5090	5090	2609
394	20240417	140700	2961928570	5090	5080	5090	5080	1959
395	20240417	140600	2951957310	5080	5080	5080	5080	0
396	20240417	140500	2951957310	5080	5080	5090	5080	116
397	20240417	140400	2951368020	5090	5080	5090	5070	1747
398	20240417	140300	2942494290	5070	5070	5070	5070	106
399	20240417	140200	2941956870	5070	5070	5070	5070	693
400	20240417	140100	2938443360	5070	5080	5080	5070	718
401	20240417	140000	2934802550	5080	5080	5080	5080	734
402	20240417	135900	2931073830	5080	5080	5080	5080	100
403	20240417	135800	2930565830	5090	5070	5090	5070	1847
404	20240417	135700	2921185110	5070	5080	5080	5070	463
405	20240417	135600	2918837650	5080	5070	5080	5070	205
406	20240417	135500	2917796300	5080	5080	5080	5080	1
407	20240417	135400	2917791220	5070	5080	5080	5070	4010
408	20240417	135300	2897457850	5090	5090	5090	5090	19
409	20240417	135200	2897361140	5080	5090	5090	5080	29
410	20240417	135100	2897213590	5080	5090	5090	5080	187
411	20240417	135000	2896262940	5090	5090	5090	5090	99
412	20240417	134900	2895759030	5080	5070	5080	5070	285
413	20240417	134800	2894311280	5070	5080	5090	5070	3636
414	20240417	134700	2875864600	5090	5090	5090	5090	0
415	20240417	134600	2875864600	5090	5090	5090	5090	101
416	20240417	134500	2875350510	5090	5080	5090	5080	1005
417	20240417	134400	2870235110	5080	5090	5090	5080	155
418	20240417	134300	2869447500	5090	5090	5090	5090	0
419	20240417	134200	2869447500	5090	5080	5090	5080	156
420	20240417	134100	2868654020	5080	5090	5090	5080	134
421	20240417	134000	2867973290	5080	5080	5080	5080	127
422	20240417	133900	2867328130	5080	5090	5090	5080	4037
423	20240417	133800	2846820160	5090	5080	5090	5080	15
424	20240417	133700	2846743860	5080	5090	5090	5080	133
425	20240417	133600	2846067990	5090	5090	5090	5080	838
426	20240417	133500	2841802580	5090	5090	5090	5080	448
427	20240417	133400	2839526490	5090	5080	5090	5070	143
428	20240417	133300	2838799680	5080	5080	5080	5080	99
429	20240417	133200	2838296760	5090	5080	5090	5080	573
430	20240417	133100	2835385690	5090	5100	5100	5090	1056
431	20240417	133000	2830010140	5110	5080	5110	5080	2018
432	20240417	132900	2819739720	5080	5070	5080	5070	4199
433	20240417	132800	2798424890	5070	5070	5070	5070	167
434	20240417	132700	2797578200	5060	5060	5070	5060	1430
435	20240417	132600	2790332400	5060	5070	5070	5060	253
436	20240417	132500	2789050820	5070	5070	5070	5070	734
437	20240417	132400	2785329440	5080	5080	5080	5080	45
438	20240417	132300	2785100840	5070	5070	5070	5060	2089
439	20240417	132200	2774517210	5060	5060	5070	5060	1903
440	20240417	132100	2764887970	5060	5060	5060	5060	1763
441	20240417	132000	2755967190	5060	5070	5070	5060	6
442	20240417	131900	2755936820	5070	5060	5070	5060	274
443	20240417	131800	2754550260	5060	5070	5070	5060	1305
444	20240417	131700	2747946100	5070	5080	5080	5070	142
445	20240417	131600	2747226150	5070	5060	5070	5060	1807
446	20240417	131500	2738071900	5060	5050	5060	5050	1001
447	20240417	131400	2733013850	5060	5040	5060	5040	3697
448	20240417	131300	2714376050	5040	5040	5040	5030	1565
449	20240417	131200	2706488510	5030	5030	5040	5030	429
450	20240417	131100	2704330620	5030	5070	5070	5030	12799
451	20240417	131000	2639805660	5070	5080	5080	5070	1014
452	20240417	130900	2634664640	5070	5070	5080	5070	179
453	20240417	130800	2633756400	5070	5080	5080	5070	155
454	20240417	130700	2632970360	5080	5080	5080	5070	5302
455	20240417	130600	2606088910	5070	5070	5070	5070	100
456	20240417	130500	2605581910	5070	5080	5090	5070	2944
457	20240417	130400	2590636630	5080	5090	5090	5080	342
458	20240417	130300	2588897100	5090	5090	5090	5090	20
459	20240417	130200	2588795300	5100	5070	5100	5070	338
460	20240417	130100	2587077800	5080	5080	5080	5080	568
461	20240417	130000	2584192360	5070	5080	5090	5070	231
462	20240417	125900	2583020020	5080	5090	5090	5080	384
463	20240417	125800	2581069260	5090	5090	5090	5090	63
464	20240417	125700	2580748590	5090	5100	5100	5080	147
465	20240417	125600	2580001360	5080	5100	5100	5080	443
466	20240417	125500	2577750760	5100	5090	5100	5080	304
467	20240417	125400	2576206360	5100	5080	5100	5070	1153
468	20240417	125300	2570339970	5080	5080	5080	5080	1013
469	20240417	125200	2565193930	5080	5080	5080	5080	20
470	20240417	125100	2565092330	5080	5080	5080	5080	94
471	20240417	125000	2564614810	5070	5060	5070	5060	2058
472	20240417	124900	2554194680	5060	5070	5070	5050	824
473	20240417	124800	2550024290	5060	5070	5070	5060	502
474	20240417	124700	2547484150	5060	5060	5060	5060	23
475	20240417	124600	2547367770	5060	5050	5060	5050	353
476	20240417	124500	2545583280	5050	5070	5070	5050	2399
477	20240417	124400	2533442020	5070	5070	5070	5050	6242
478	20240417	124300	2501858000	5080	5080	5080	5080	1
479	20240417	124200	2501852920	5070	5070	5080	5070	1486
480	20240417	124100	2494318890	5070	5070	5070	5070	1023
481	20240417	124000	2489132280	5070	5070	5070	5060	2327
482	20240417	123900	2477344250	5070	5070	5080	5070	1806
483	20240417	123800	2468186810	5070	5090	5090	5070	804
484	20240417	123700	2464106950	5090	5070	5090	5070	397
485	20240417	123600	2462089440	5070	5090	5100	5050	24649
486	20240417	123500	2337298010	5100	5090	5100	5090	1211
487	20240417	123400	2331129800	5100	5090	5100	5090	805
488	20240417	123300	2327025300	5100	5100	5100	5090	770
489	20240417	123200	2323103360	5100	5090	5100	5090	422
490	20240417	123100	2320955360	5090	5090	5100	5090	1961
491	20240417	123000	2310973860	5090	5100	5100	5090	8
492	20240417	122900	2310933070	5100	5100	5100	5090	13
493	20240417	122800	2310866820	5090	5100	5100	5090	3207
494	20240417	122700	2294532990	5100	5110	5110	5100	162
495	20240417	122600	2293706600	5100	5100	5100	5100	1090
496	20240417	122500	2288147600	5100	5100	5100	5100	200
497	20240417	122400	2287127600	5100	5100	5100	5100	1179
498	20240417	122300	2281114700	5110	5110	5110	5100	121
499	20240417	122200	2280496590	5100	5100	5100	5100	1062
500	20240417	122100	2275080390	5110	5110	5110	5100	320
501	20240417	122000	2273446370	5100	5100	5110	5100	451
502	20240417	121900	2271145760	5110	5110	5110	5110	46
503	20240417	121800	2270910700	5110	5100	5110	5100	719
504	20240417	121700	2267237880	5110	5100	5110	5100	1686
505	20240417	121600	2258638000	5100	5100	5100	5100	34
506	20240417	121500	2258464600	5100	5110	5110	5100	11
507	20240417	121400	2258408440	5110	5100	5110	5100	1045
508	20240417	121300	2253073750	5110	5110	5120	5100	3193
509	20240417	121200	2236783860	5110	5110	5110	5110	1273
510	20240417	121100	2230278830	5110	5100	5110	5100	105
511	20240417	121000	2229742530	5100	5110	5110	5100	143
512	20240417	120900	2229013080	5110	5110	5110	5110	48
513	20240417	120800	2228767800	5110	5110	5110	5110	1417
514	20240417	120700	2221526930	5120	5110	5120	5110	114
515	20240417	120600	2220944370	5130	5110	5130	5110	664
516	20240417	120500	2217551310	5140	5140	5140	5140	1
517	20240417	120400	2217546170	5130	5110	5130	5110	1052
518	20240417	120300	2212156150	5120	5100	5120	5100	1983
519	20240417	120200	2202042830	5100	5100	5100	5100	2
520	20240417	120100	2202032630	5100	5090	5100	5090	607
521	20240417	120000	2198941960	5090	5100	5100	5090	2150
522	20240417	115900	2187991690	5100	5120	5120	5100	4784
523	20240417	115800	2163587790	5120	5120	5120	5120	11
524	20240417	115700	2163531470	5120	5120	5120	5110	2094
525	20240417	115600	2152827530	5130	5130	5130	5120	2086
526	20240417	115500	2142147180	5130	5120	5140	5120	157
527	20240417	115400	2141342210	5120	5120	5120	5120	90
528	20240417	115300	2140881410	5140	5130	5140	5130	2198
529	20240417	115200	2129584910	5140	5140	5140	5140	300
530	20240417	115100	2128042910	5140	5130	5140	5120	901
531	20240417	115000	2123425540	5130	5130	5130	5130	1
532	20240417	114900	2123420410	5120	5120	5120	5120	5
533	20240417	114800	2123394810	5120	5120	5120	5120	1993
534	20240417	114700	2113190650	5120	5120	5120	5120	388
535	20240417	114600	2111204090	5120	5120	5120	5110	488
536	20240417	114500	2108705580	5120	5100	5120	5100	713
537	20240417	114400	2105063860	5100	5100	5100	5100	1243
538	20240417	114300	2098724560	5100	5100	5100	5100	844
539	20240417	114200	2094420160	5100	5100	5100	5100	761
540	20240417	114100	2090539060	5100	5100	5100	5100	12745
541	20240417	114000	2025539560	5100	5110	5120	5100	2332
542	20240417	113900	2013628930	5120	5110	5120	5110	49
543	20240417	113800	2013378100	5120	5120	5120	5110	123
544	20240417	113700	2012749500	5120	5120	5120	5120	305
545	20240417	113600	2011187900	5130	5130	5130	5130	11
546	20240417	113500	2011131470	5120	5110	5120	5110	325
547	20240417	113400	2009470670	5110	5110	5110	5110	125
548	20240417	113300	2008831920	5110	5130	5130	5110	1647
549	20240417	113200	2000403690	5120	5130	5130	5120	257
550	20240417	113100	1999085670	5130	5130	5130	5130	1113
551	20240417	113000	1993375980	5140	5130	5140	5120	3727
552	20240417	112900	1974256610	5130	5110	5130	5110	1246
553	20240417	112800	1967885910	5110	5120	5120	5110	2122
554	20240417	112700	1957041320	5110	5120	5120	5110	2336
555	20240417	112600	1945104260	5120	5130	5140	5110	4702
556	20240417	112500	1921039830	5130	5130	5130	5130	1367
557	20240417	112400	1914027120	5130	5130	5130	5120	253
558	20240417	112300	1912729910	5120	5130	5130	5120	6232
559	20240417	112200	1880787450	5140	5140	5140	5140	0
560	20240417	112100	1880787450	5140	5130	5140	5130	107
561	20240417	112000	1880237530	5130	5130	5140	5130	437
562	20240417	111900	1877995690	5130	5140	5140	5130	1093
563	20240417	111800	1872387310	5130	5140	5140	5130	6101
564	20240417	111700	1841072760	5140	5180	5180	5140	5813
565	20240417	111600	1811193300	5140	5160	5160	5140	12063
566	20240417	111500	1749007650	5160	5160	5160	5160	613
567	20240417	111400	1745844570	5160	5160	5160	5160	564
568	20240417	111300	1742934330	5160	5170	5170	5160	4383
569	20240417	111200	1720304680	5170	5180	5180	5170	1331
570	20240417	111100	1713423400	5180	5180	5180	5180	226
571	20240417	111000	1712252720	5180	5180	5190	5170	1888
572	20240417	110900	1702488150	5180	5200	5200	5180	145
573	20240417	110800	1701736510	5200	5190	5200	5190	444
574	20240417	110700	1699430220	5190	5180	5190	5180	528
575	20240417	110600	1696692670	5170	5170	5180	5170	931
576	20240417	110500	1691872160	5180	5180	5180	5180	96
577	20240417	110400	1691374880	5180	5180	5180	5180	341
578	20240417	110300	1689608500	5180	5180	5180	5180	1071
579	20240417	110200	1684060720	5180	5190	5190	5180	3948
580	20240417	110100	1663609960	5190	5190	5190	5190	398
581	20240417	110000	1661544340	5190	5190	5190	5190	812
582	20240417	105900	1657330060	5190	5170	5190	5170	70
583	20240417	105800	1656967200	5170	5180	5180	5170	557
584	20240417	105700	1654083120	5180	5180	5180	5180	194
585	20240417	105600	1653078200	5180	5190	5190	5180	2210
586	20240417	105500	1641609420	5190	5180	5190	5170	370
587	20240417	105400	1639691770	5190	5170	5190	5170	5555
588	20240417	105300	1610931660	5180	5180	5180	5180	10
589	20240417	105200	1610879860	5180	5170	5180	5170	8
590	20240417	105100	1610838480	5180	5180	5180	5170	235
591	20240417	105000	1609622430	5180	5170	5180	5170	1940
592	20240417	104900	1599592020	5170	5150	5180	5150	934
593	20240417	104800	1594776930	5170	5170	5170	5150	4810
594	20240417	104700	1569943750	5180	5180	5180	5170	7583
595	20240417	104600	1530698870	5190	5190	5190	5190	54
596	20240417	104500	1530418610	5190	5190	5190	5180	122
597	20240417	104400	1529785450	5190	5190	5190	5190	117
598	20240417	104300	1529178220	5190	5200	5200	5190	3778
599	20240417	104200	1509560390	5200	5200	5200	5200	570
600	20240417	104100	1506596390	5200	5200	5200	5200	612
601	20240417	104000	1503413990	5190	5200	5200	5190	2146
602	20240417	103900	1492273650	5200	5200	5210	5200	426
603	20240417	103800	1490057450	5210	5200	5210	5190	1352
604	20240417	103700	1483030130	5200	5200	5210	5190	2772
605	20240417	103600	1468631200	5200	5210	5210	5200	10094
606	20240417	103500	1416109040	5210	5210	5220	5210	12973
607	20240417	103400	1348516680	5220	5220	5220	5220	2863
608	20240417	103300	1333571820	5220	5230	5230	5220	133
609	20240417	103200	1332877550	5230	5230	5230	5220	991
610	20240417	103100	1327696480	5220	5220	5230	5220	205
611	20240417	103000	1326626330	5220	5220	5230	5220	2645
612	20240417	102900	1312819420	5230	5230	5230	5230	909
613	20240417	102800	1308065350	5230	5230	5230	5230	0
614	20240417	102700	1308065350	5230	5230	5230	5230	130
615	20240417	102600	1307385450	5230	5240	5240	5230	325
616	20240417	102500	1305683740	5240	5240	5240	5240	3
617	20240417	102400	1305668020	5230	5230	5230	5230	169
618	20240417	102300	1304784150	5240	5230	5240	5230	205
619	20240417	102200	1303710090	5220	5240	5240	5220	198
620	20240417	102100	1302676320	5240	5250	5250	5240	51
621	20240417	102000	1302408580	5240	5230	5240	5230	10
622	20240417	101900	1302356240	5220	5230	5230	5220	1194
623	20240417	101800	1296123450	5230	5230	5260	5230	285
624	20240417	101700	1294632570	5260	5240	5260	5240	265
625	20240417	101600	1293239660	5240	5220	5240	5220	681
626	20240417	101500	1289672900	5220	5220	5220	5220	804
627	20240417	101400	1285476020	5210	5220	5220	5210	337
628	20240417	101300	1283719100	5220	5210	5220	5210	3030
629	20240417	101200	1267915290	5210	5210	5210	5200	2993
630	20240417	101100	1252328930	5210	5220	5220	5200	9199
631	20240417	101000	1204366590	5230	5230	5230	5230	2357
632	20240417	100900	1192039480	5230	5240	5240	5230	1897
633	20240417	100800	1182117870	5240	5240	5260	5230	2587
634	20240417	100700	1168567080	5240	5240	5240	5240	1202
635	20240417	100600	1162268600	5250	5240	5250	5240	4839
636	20240417	100500	1136902120	5250	5260	5260	5250	4083
637	20240417	100400	1115465070	5250	5270	5270	5250	7373
638	20240417	100300	1076681310	5270	5280	5280	5270	241
639	20240417	100200	1075409780	5280	5270	5280	5270	475
640	20240417	100100	1072906490	5280	5270	5280	5270	407
641	20240417	100000	1070760370	5270	5270	5270	5270	1751
642	20240417	095900	1061532600	5270	5260	5270	5260	18
643	20240417	095800	1061437760	5260	5270	5270	5260	134
644	20240417	095700	1060731740	5270	5270	5270	5260	178
645	20240417	095600	1059794830	5270	5270	5280	5270	419
646	20240417	095500	1057586610	5280	5280	5280	5270	220
647	20240417	095400	1056427010	5280	5270	5280	5270	6
648	20240417	095300	1056395380	5270	5270	5270	5260	1381
649	20240417	095200	1049118510	5260	5260	5260	5260	534
650	20240417	095100	1046309670	5260	5260	5270	5260	1749
651	20240417	095000	1037099930	5260	5260	5260	5240	6473
652	20240417	094900	1003116240	5260	5270	5270	5260	1831
653	20240417	094800	993472170	5280	5270	5280	5270	95
654	20240417	094700	992971000	5280	5280	5280	5280	1449
655	20240417	094600	985320280	5280	5290	5290	5280	1140
656	20240417	094500	979296160	5290	5290	5290	5290	0
657	20240417	094400	979296160	5290	5280	5290	5280	592
658	20240417	094300	976168350	5280	5280	5280	5280	573
659	20240417	094200	973142910	5270	5280	5290	5270	632
660	20240417	094100	969807520	5290	5280	5290	5280	459
661	20240417	094000	967383040	5280	5260	5280	5260	260
662	20240417	093900	966014340	5270	5280	5290	5250	4862
663	20240417	093800	940427140	5290	5280	5300	5270	6401
664	20240417	093700	906634560	5280	5290	5300	5280	3594
665	20240417	093600	887624420	5300	5300	5310	5290	388
666	20240417	093500	885568060	5300	5300	5300	5300	2094
667	20240417	093400	874469860	5300	5300	5310	5290	7229
668	20240417	093300	836170420	5290	5330	5340	5290	12743
669	20240417	093200	768411230	5320	5360	5360	5320	9782
670	20240417	093100	716190960	5360	5330	5370	5330	4108
671	20240417	093000	694217680	5340	5320	5340	5310	3351
672	20240417	092900	676356080	5310	5320	5320	5310	1587
673	20240417	092800	667921750	5320	5310	5320	5310	681
674	20240417	092700	664301490	5320	5330	5330	5310	951
675	20240417	092600	659235850	5310	5310	5330	5310	2686
676	20240417	092500	644928300	5330	5320	5340	5300	5962
677	20240417	092400	613230400	5340	5320	5370	5320	6946
678	20240417	092300	576128290	5330	5310	5330	5300	4358
679	20240417	092200	552980500	5300	5310	5310	5290	4598
680	20240417	092100	528608340	5310	5320	5330	5290	5358
681	20240417	092000	500168200	5330	5350	5350	5320	8402
682	20240417	091900	455280500	5350	5310	5350	5300	6248
683	20240417	091800	422000340	5300	5310	5320	5290	7423
684	20240417	091700	382636700	5320	5310	5320	5310	807
685	20240417	091600	378343770	5320	5310	5320	5310	436
686	20240417	091500	376026600	5310	5310	5320	5310	288
687	20240417	091400	374496320	5310	5290	5310	5280	3833
688	20240417	091300	354186890	5300	5290	5300	5290	251
689	20240417	091200	352857060	5290	5280	5290	5280	4134
690	20240417	091100	331024860	5280	5280	5290	5280	3150
691	20240417	091000	314376930	5280	5260	5280	5260	1504
692	20240417	090900	306460010	5260	5260	5280	5260	1441
693	20240417	090800	298875350	5280	5250	5280	5240	3630
694	20240417	090700	279841970	5250	5250	5260	5240	6311
695	20240417	090600	246738690	5240	5260	5280	5240	4971
696	20240417	090500	220667760	5260	5270	5270	5250	1741
697	20240417	090400	211504510	5270	5300	5300	5270	11024
698	20240417	090300	153211210	5300	5310	5330	5300	2645
699	20240417	090200	139163260	5330	5300	5340	5300	1036
700	20240417	090100	133649610	5340	5350	5360	5290	15692
701	20240417	090000	50262810	5350	5320	5390	5300	9421