KissMeData/247660/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	202600	217259240	9800	9800	9800	9800	125
3	20240415	202500	217259240	9800	9800	9800	9800	0
4	20240415	202400	217259240	9800	9800	9800	9800	0
5	20240415	202300	217259240	9800	9800	9800	9800	0
6	20240415	202200	217259240	9800	9800	9800	9800	0
7	20240415	202100	217259240	9800	9800	9800	9800	0
8	20240415	202000	217259240	9800	9800	9800	9800	0
9	20240415	201900	217259240	9800	9800	9800	9800	0
10	20240415	201800	217259240	9800	9800	9800	9800	0
11	20240415	201700	217259240	9800	9800	9800	9800	0
12	20240415	201600	217259240	9800	9800	9800	9800	0
13	20240415	201500	217259240	9800	9800	9800	9800	0
14	20240415	201400	217259240	9800	9800	9800	9800	0
15	20240415	201300	217259240	9800	9800	9800	9800	0
16	20240415	201200	217259240	9800	9800	9800	9800	0
17	20240415	201100	217259240	9800	9800	9800	9800	0
18	20240415	201000	217259240	9800	9800	9800	9800	0
19	20240415	200900	217259240	9800	9800	9800	9800	0
20	20240415	200800	217259240	9800	9800	9800	9800	0
21	20240415	200700	217259240	9800	9800	9800	9800	0
22	20240415	200600	217259240	9800	9800	9800	9800	0
23	20240415	200500	217259240	9800	9800	9800	9800	0
24	20240415	200400	217259240	9800	9800	9800	9800	0
25	20240415	200300	217259240	9800	9800	9800	9800	0
26	20240415	200200	217259240	9800	9800	9800	9800	0
27	20240415	200100	217259240	9800	9800	9800	9800	0
28	20240415	200000	217259240	9800	9800	9800	9800	0
29	20240415	195900	217259240	9800	9800	9800	9800	0
30	20240415	195800	217259240	9800	9800	9800	9800	0
31	20240415	195700	217259240	9800	9800	9800	9800	0
32	20240415	195600	217259240	9800	9800	9800	9800	125
33	20240415	195500	217259240	9800	9800	9800	9800	0
34	20240415	195400	217259240	9800	9800	9800	9800	0
35	20240415	195300	217259240	9800	9800	9800	9800	0
36	20240415	195200	217259240	9800	9800	9800	9800	0
37	20240415	195100	217259240	9800	9800	9800	9800	0
38	20240415	195000	217259240	9800	9800	9800	9800	0
39	20240415	194900	217259240	9800	9800	9800	9800	0
40	20240415	194800	217259240	9800	9800	9800	9800	0
41	20240415	194700	217259240	9800	9800	9800	9800	0
42	20240415	194600	217259240	9800	9800	9800	9800	0
43	20240415	194500	217259240	9800	9800	9800	9800	0
44	20240415	194400	217259240	9800	9800	9800	9800	0
45	20240415	194300	217259240	9800	9800	9800	9800	0
46	20240415	194200	217259240	9800	9800	9800	9800	0
47	20240415	194100	217259240	9800	9800	9800	9800	0
48	20240415	194000	217259240	9800	9800	9800	9800	0
49	20240415	193900	217259240	9800	9800	9800	9800	0
50	20240415	193800	217259240	9800	9800	9800	9800	0
51	20240415	193700	217259240	9800	9800	9800	9800	0
52	20240415	193600	217259240	9800	9800	9800	9800	0
53	20240415	193500	217259240	9800	9800	9800	9800	0
54	20240415	193400	217259240	9800	9800	9800	9800	0
55	20240415	193300	217259240	9800	9800	9800	9800	0
56	20240415	193200	217259240	9800	9800	9800	9800	0
57	20240415	193100	217259240	9800	9800	9800	9800	0
58	20240415	193000	217259240	9800	9800	9800	9800	0
59	20240415	192900	217259240	9800	9800	9800	9800	0
60	20240415	192800	217259240	9800	9800	9800	9800	0
61	20240415	192700	217259240	9800	9800	9800	9800	0
62	20240415	192600	217259240	9800	9800	9800	9800	125
63	20240415	192500	217259240	9800	9800	9800	9800	0
64	20240415	192400	217259240	9800	9800	9800	9800	0
65	20240415	192300	217259240	9800	9800	9800	9800	0
66	20240415	192200	217259240	9800	9800	9800	9800	0
67	20240415	192100	217259240	9800	9800	9800	9800	0
68	20240415	192000	217259240	9800	9800	9800	9800	0
69	20240415	191900	217259240	9800	9800	9800	9800	0
70	20240415	191800	217259240	9800	9800	9800	9800	0
71	20240415	191700	217259240	9800	9800	9800	9800	0
72	20240415	191600	217259240	9800	9800	9800	9800	0
73	20240415	191500	217259240	9800	9800	9800	9800	0
74	20240415	191400	217259240	9800	9800	9800	9800	0
75	20240415	191300	217259240	9800	9800	9800	9800	0
76	20240415	191200	217259240	9800	9800	9800	9800	0
77	20240415	191100	217259240	9800	9800	9800	9800	0
78	20240415	191000	217259240	9800	9800	9800	9800	0
79	20240415	190900	217259240	9800	9800	9800	9800	0
80	20240415	190800	217259240	9800	9800	9800	9800	0
81	20240415	190700	217259240	9800	9800	9800	9800	0
82	20240415	190600	217259240	9800	9800	9800	9800	0
83	20240415	190500	217259240	9800	9800	9800	9800	0
84	20240415	190400	217259240	9800	9800	9800	9800	0
85	20240415	190300	217259240	9800	9800	9800	9800	0
86	20240415	190200	217259240	9800	9800	9800	9800	0
87	20240415	190100	217259240	9800	9800	9800	9800	0
88	20240415	190000	217259240	9800	9800	9800	9800	0
89	20240415	185900	217259240	9800	9800	9800	9800	0
90	20240415	185800	217259240	9800	9800	9800	9800	0
91	20240415	185700	217259240	9800	9800	9800	9800	0
92	20240415	185600	217259240	9800	9800	9800	9800	125
93	20240415	185500	217259240	9800	9800	9800	9800	0
94	20240415	185400	217259240	9800	9800	9800	9800	0
95	20240415	185300	217259240	9800	9800	9800	9800	0
96	20240415	185200	217259240	9800	9800	9800	9800	0
97	20240415	185100	217259240	9800	9800	9800	9800	0
98	20240415	185000	217259240	9800	9800	9800	9800	0
99	20240415	184900	217259240	9800	9800	9800	9800	0
100	20240415	184800	217259240	9800	9800	9800	9800	0
101	20240415	184700	217259240	9800	9800	9800	9800	0
102	20240415	184600	217259240	9800	9800	9800	9800	0
103	20240415	184500	217259240	9800	9800	9800	9800	0
104	20240415	184400	217259240	9800	9800	9800	9800	0
105	20240415	184300	217259240	9800	9800	9800	9800	0
106	20240415	184200	217259240	9800	9800	9800	9800	0
107	20240415	184100	217259240	9800	9800	9800	9800	0
108	20240415	184000	217259240	9800	9800	9800	9800	0
109	20240415	183900	217259240	9800	9800	9800	9800	0
110	20240415	183800	217259240	9800	9800	9800	9800	0
111	20240415	183700	217259240	9800	9800	9800	9800	0
112	20240415	183600	217259240	9800	9800	9800	9800	0
113	20240415	183500	217259240	9800	9800	9800	9800	0
114	20240415	183400	217259240	9800	9800	9800	9800	0
115	20240415	183300	217259240	9800	9800	9800	9800	0
116	20240415	183200	217259240	9800	9800	9800	9800	0
117	20240415	183100	217259240	9800	9800	9800	9800	0
118	20240415	183000	217259240	9800	9800	9800	9800	0
119	20240415	182900	217259240	9800	9800	9800	9800	0
120	20240415	182800	217259240	9800	9800	9800	9800	0
121	20240415	182700	217259240	9800	9800	9800	9800	0
122	20240415	182600	217259240	9800	9800	9800	9800	125
123	20240415	182500	217259240	9800	9800	9800	9800	0
124	20240415	182400	217259240	9800	9800	9800	9800	0
125	20240415	182300	217259240	9800	9800	9800	9800	0
126	20240415	182200	217259240	9800	9800	9800	9800	0
127	20240415	182100	217259240	9800	9800	9800	9800	0
128	20240415	182000	217259240	9800	9800	9800	9800	0
129	20240415	181900	217259240	9800	9800	9800	9800	0
130	20240415	181800	217259240	9800	9800	9800	9800	0
131	20240415	181700	217259240	9800	9800	9800	9800	0
132	20240415	181600	217259240	9800	9800	9800	9800	0
133	20240415	181500	217259240	9800	9800	9800	9800	0
134	20240415	181400	217259240	9800	9800	9800	9800	0
135	20240415	181300	217259240	9800	9800	9800	9800	0
136	20240415	181200	217259240	9800	9800	9800	9800	0
137	20240415	181100	217259240	9800	9800	9800	9800	0
138	20240415	181000	217259240	9800	9800	9800	9800	0
139	20240415	180900	217259240	9800	9800	9800	9800	0
140	20240415	180800	217259240	9800	9800	9800	9800	0
141	20240415	180700	217259240	9800	9800	9800	9800	0
142	20240415	180600	217259240	9800	9800	9800	9800	0
143	20240415	180500	217259240	9800	9800	9800	9800	0
144	20240415	180400	217259240	9800	9800	9800	9800	0
145	20240415	180300	217259240	9800	9800	9800	9800	0
146	20240415	180200	217259240	9800	9800	9800	9800	0
147	20240415	180100	217259240	9800	9800	9800	9800	0
148	20240415	180000	217259240	9800	9800	9800	9800	0
149	20240415	175900	217259240	9800	9800	9800	9800	0
150	20240415	175800	217259240	9800	9800	9800	9800	0
151	20240415	175700	217259240	9800	9800	9800	9800	0
152	20240415	175600	217259240	9800	9800	9800	9800	125
153	20240415	175500	217259240	9800	9800	9800	9800	0
154	20240415	175400	217259240	9800	9800	9800	9800	0
155	20240415	175300	217259240	9800	9800	9800	9800	0
156	20240415	175200	217259240	9800	9800	9800	9800	0
157	20240415	175100	217259240	9800	9800	9800	9800	0
158	20240415	175000	217259240	9800	9800	9800	9800	0
159	20240415	174900	217259240	9800	9800	9800	9800	0
160	20240415	174800	217259240	9800	9800	9800	9800	0
161	20240415	174700	217259240	9800	9800	9800	9800	0
162	20240415	174600	217259240	9800	9800	9800	9800	0
163	20240415	174500	217259240	9800	9800	9800	9800	0
164	20240415	174400	217259240	9800	9800	9800	9800	0
165	20240415	174300	217259240	9800	9800	9800	9800	0
166	20240415	174200	217259240	9800	9800	9800	9800	0
167	20240415	174100	217259240	9800	9800	9800	9800	0
168	20240415	174000	217259240	9800	9800	9800	9800	0
169	20240415	173900	217259240	9800	9800	9800	9800	0
170	20240415	173800	217259240	9800	9800	9800	9800	0
171	20240415	173700	217259240	9800	9800	9800	9800	0
172	20240415	173600	217259240	9800	9800	9800	9800	0
173	20240415	173500	217259240	9800	9800	9800	9800	0
174	20240415	173400	217259240	9800	9800	9800	9800	0
175	20240415	173300	217259240	9800	9800	9800	9800	0
176	20240415	173200	217259240	9800	9800	9800	9800	0
177	20240415	173100	217259240	9800	9800	9800	9800	0
178	20240415	173000	217259240	9800	9800	9800	9800	0
179	20240415	172900	217259240	9800	9800	9800	9800	0
180	20240415	172800	217259240	9800	9800	9800	9800	0
181	20240415	172700	217259240	9800	9800	9800	9800	0
182	20240415	172600	217259240	9800	9800	9800	9800	125
183	20240415	172500	217259240	9800	9800	9800	9800	0
184	20240415	172400	217259240	9800	9800	9800	9800	0
185	20240415	172300	217259240	9800	9800	9800	9800	0
186	20240415	172200	217259240	9800	9800	9800	9800	0
187	20240415	172100	217259240	9800	9800	9800	9800	0
188	20240415	172000	217259240	9800	9800	9800	9800	0
189	20240415	171900	217259240	9800	9800	9800	9800	0
190	20240415	171800	217259240	9800	9800	9800	9800	0
191	20240415	171700	217259240	9800	9800	9800	9800	0
192	20240415	171600	217259240	9800	9800	9800	9800	0
193	20240415	171500	217259240	9800	9800	9800	9800	0
194	20240415	171400	217259240	9800	9800	9800	9800	0
195	20240415	171300	217259240	9800	9800	9800	9800	0
196	20240415	171200	217259240	9800	9800	9800	9800	0
197	20240415	171100	217259240	9800	9800	9800	9800	0
198	20240415	171000	217259240	9800	9800	9800	9800	0
199	20240415	170900	217259240	9800	9800	9800	9800	0
200	20240415	170800	217259240	9800	9800	9800	9800	0
201	20240415	170700	217259240	9800	9800	9800	9800	0
202	20240415	170600	217259240	9800	9800	9800	9800	0
203	20240415	170500	217259240	9800	9800	9800	9800	0
204	20240415	170400	217259240	9800	9800	9800	9800	0
205	20240415	170300	217259240	9800	9800	9800	9800	0
206	20240415	170200	217259240	9800	9800	9800	9800	0
207	20240415	170100	217259240	9800	9800	9800	9800	0
208	20240415	170000	217259240	9800	9800	9800	9800	0
209	20240415	165900	217259240	9800	9800	9800	9800	0
210	20240415	165800	217259240	9800	9800	9800	9800	0
211	20240415	165700	217259240	9800	9800	9800	9800	0
212	20240415	165600	217259240	9800	9800	9800	9800	125
213	20240415	165500	217259240	9800	9800	9800	9800	0
214	20240415	165400	217259240	9800	9800	9800	9800	0
215	20240415	165300	217259240	9800	9800	9800	9800	0
216	20240415	165200	217259240	9800	9800	9800	9800	0
217	20240415	165100	217259240	9800	9800	9800	9800	0
218	20240415	165000	217259240	9800	9800	9800	9800	0
219	20240415	164900	217259240	9800	9800	9800	9800	0
220	20240415	164800	217259240	9800	9800	9800	9800	0
221	20240415	164700	217259240	9800	9800	9800	9800	0
222	20240415	164600	217259240	9800	9800	9800	9800	0
223	20240415	164500	217259240	9800	9800	9800	9800	0
224	20240415	164400	217259240	9800	9800	9800	9800	0
225	20240415	164300	217259240	9800	9800	9800	9800	0
226	20240415	164200	217259240	9800	9800	9800	9800	0
227	20240415	164100	217259240	9800	9800	9800	9800	0
228	20240415	164000	217259240	9800	9800	9800	9800	0
229	20240415	163900	217259240	9800	9800	9800	9800	0
230	20240415	163800	217259240	9800	9800	9800	9800	0
231	20240415	163700	217259240	9800	9800	9800	9800	0
232	20240415	163600	217259240	9800	9800	9800	9800	0
233	20240415	163500	217259240	9800	9800	9800	9800	0
234	20240415	163400	217259240	9800	9800	9800	9800	0
235	20240415	163300	217259240	9800	9800	9800	9800	0
236	20240415	163200	217259240	9800	9800	9800	9800	0
237	20240415	163100	217259240	9800	9800	9800	9800	0
238	20240415	163000	217259240	9800	9800	9800	9800	0
239	20240415	162900	217259240	9800	9800	9800	9800	0
240	20240415	162800	217259240	9800	9800	9800	9800	0
241	20240415	162700	217259240	9800	9800	9800	9800	0
242	20240415	162600	217259240	9800	9800	9800	9800	125
243	20240415	162500	217259240	9800	9800	9800	9800	0
244	20240415	162400	217259240	9800	9800	9800	9800	0
245	20240415	162300	217259240	9800	9800	9800	9800	0
246	20240415	162200	217259240	9800	9800	9800	9800	0
247	20240415	162100	217259240	9800	9800	9800	9800	0
248	20240415	162000	217259240	9800	9800	9800	9800	0
249	20240415	161900	217259240	9800	9800	9800	9800	0
250	20240415	161800	217259240	9800	9800	9800	9800	0
251	20240415	161700	217259240	9800	9800	9800	9800	0
252	20240415	161600	217259240	9800	9800	9800	9800	0
253	20240415	161500	217259240	9800	9800	9800	9800	0
254	20240415	161400	217259240	9800	9800	9800	9800	0
255	20240415	161300	217259240	9800	9800	9800	9800	0
256	20240415	161200	217259240	9800	9800	9800	9800	0
257	20240415	161100	217259240	9800	9800	9800	9800	0
258	20240415	161000	217259240	9800	9800	9800	9800	0
259	20240415	160900	217259240	9800	9800	9800	9800	0
260	20240415	160800	217259240	9800	9800	9800	9800	0
261	20240415	160700	217259240	9800	9800	9800	9800	0
262	20240415	160600	217259240	9800	9800	9800	9800	0
263	20240415	160500	217259240	9800	9800	9800	9800	0
264	20240415	160400	217259240	9800	9800	9800	9800	0
265	20240415	160300	217259240	9800	9800	9800	9800	0
266	20240415	160200	217259240	9800	9800	9800	9800	0
267	20240415	160100	217259240	9800	9800	9800	9800	0
268	20240415	160000	217259240	9800	9800	9800	9800	0
269	20240415	155900	217259240	9800	9800	9800	9800	0
270	20240415	155800	217259240	9800	9800	9800	9800	0
271	20240415	155700	217259240	9800	9800	9800	9800	0
272	20240415	155600	217259240	9800	9800	9800	9800	125
273	20240415	155500	217259240	9800	9800	9800	9800	0
274	20240415	155400	217259240	9800	9800	9800	9800	0
275	20240415	155300	217259240	9800	9800	9800	9800	0
276	20240415	155200	217259240	9800	9800	9800	9800	0
277	20240415	155100	217259240	9800	9800	9800	9800	0
278	20240415	155000	217259240	9800	9800	9800	9800	0
279	20240415	154900	217259240	9800	9800	9800	9800	0
280	20240415	154800	217259240	9800	9800	9800	9800	0
281	20240415	154700	217259240	9800	9800	9800	9800	0
282	20240415	154600	217259240	9800	9800	9800	9800	0
283	20240415	154500	217259240	9800	9800	9800	9800	0
284	20240415	154400	217259240	9800	9800	9800	9800	0
285	20240415	154300	217259240	9800	9800	9800	9800	0
286	20240415	154200	217259240	9800	9800	9800	9800	0
287	20240415	154100	217259240	9800	9800	9800	9800	0
288	20240415	154000	217259240	9800	9800	9800	9800	0
289	20240415	153900	217259240	9800	9800	9800	9800	0
290	20240415	153800	217259240	9800	9800	9800	9800	0
291	20240415	153700	217259240	9800	9800	9800	9800	0
292	20240415	153600	217259240	9800	9800	9800	9800	0
293	20240415	153500	217259240	9800	9800	9800	9800	0
294	20240415	153400	217259240	9800	9800	9800	9800	0
295	20240415	153300	217259240	9800	9800	9800	9800	0
296	20240415	153200	217259240	9800	9800	9800	9800	0
297	20240415	153100	217259240	9800	9800	9800	9800	0
298	20240415	153000	217259240	9800	9800	9800	9800	125
299	20240415	152900	216034240	9860	9860	9860	9860	0
300	20240415	152800	216034240	9860	9860	9860	9860	0
301	20240415	152700	216034240	9860	9860	9860	9860	0
302	20240415	152600	216034240	9860	9860	9860	9860	0
303	20240415	152500	216034240	9860	9860	9860	9860	0
304	20240415	152400	216034240	9860	9860	9860	9860	0
305	20240415	152300	216034240	9860	9860	9860	9860	0
306	20240415	152200	216034240	9860	9860	9860	9860	0
307	20240415	152100	216034240	9860	9860	9860	9860	0
308	20240415	152000	216034240	9860	9860	9860	9860	0
309	20240415	151900	216034240	9860	9860	9860	9860	1
310	20240415	151800	216024380	9860	9860	9860	9860	0
311	20240415	151700	216024380	9860	9860	9860	9860	0
312	20240415	151600	216024380	9860	9860	9860	9860	20
313	20240415	151500	215827180	9860	9860	9860	9860	0
314	20240415	151400	215827180	9860	9860	9860	9860	0
315	20240415	151300	215827180	9860	9860	9860	9860	0
316	20240415	151200	215827180	9860	9850	9860	9850	51
317	20240415	151100	215324330	9850	9830	9850	9830	250
318	20240415	151000	212863780	9830	9830	9830	9830	0
319	20240415	150900	212863780	9830	9820	9830	9820	200
320	20240415	150800	210899490	9820	9820	9820	9820	0
321	20240415	150700	210899490	9820	9820	9820	9820	0
322	20240415	150600	210899490	9820	9810	9820	9810	401
323	20240415	150500	206965670	9750	9750	9750	9750	0
324	20240415	150400	206965670	9750	9750	9750	9750	0
325	20240415	150300	206965670	9750	9750	9750	9750	251
326	20240415	150200	204518420	9770	9770	9770	9770	0
327	20240415	150100	204518420	9770	9770	9770	9770	0
328	20240415	150000	204518420	9770	9820	9820	9750	25
329	20240415	145900	204274200	9820	9790	9820	9790	61
330	20240415	145800	203676090	9750	9750	9750	9750	0
331	20240415	145700	203676090	9750	9750	9750	9750	0
332	20240415	145600	203676090	9750	9730	9750	9730	112
333	20240415	145500	202584150	9720	9720	9720	9720	0
334	20240415	145400	202584150	9720	9720	9720	9720	241
335	20240415	145300	200241630	9720	9720	9720	9720	10
336	20240415	145200	200144430	9720	9720	9720	9720	0
337	20240415	145100	200144430	9720	9720	9720	9720	0
338	20240415	145000	200144430	9720	9720	9720	9720	0
339	20240415	144900	200144430	9720	9720	9720	9720	0
340	20240415	144800	200144430	9720	9720	9720	9720	0
341	20240415	144700	200144430	9720	9720	9720	9720	0
342	20240415	144600	200144430	9720	9720	9720	9720	400
343	20240415	144500	196256430	9720	9700	9720	9700	410
344	20240415	144400	192279230	9710	9710	9710	9710	0
345	20240415	144300	192279230	9710	9710	9710	9710	2
346	20240415	144200	192259810	9720	9720	9720	9720	0
347	20240415	144100	192259810	9720	9720	9720	9720	1
348	20240415	144000	192250090	9710	9710	9710	9710	100
349	20240415	143900	191279090	9710	9710	9710	9710	74
350	20240415	143800	190560550	9710	9710	9710	9710	1
351	20240415	143700	190550840	9710	9710	9710	9710	5
352	20240415	143600	190502290	9710	9720	9720	9710	63
353	20240415	143500	189890240	9720	9720	9720	9720	1
354	20240415	143400	189880520	9720	9750	9750	9710	1882
355	20240415	143300	171589540	9760	9760	9760	9760	10
356	20240415	143200	171491940	9790	9790	9790	9790	0
357	20240415	143100	171491940	9790	9790	9790	9790	0
358	20240415	143000	171491940	9790	9790	9790	9790	0
359	20240415	142900	171491940	9790	9790	9790	9790	0
360	20240415	142800	171491940	9790	9790	9790	9790	0
361	20240415	142700	171491940	9790	9790	9790	9790	0
362	20240415	142600	171491940	9790	9790	9790	9790	1
363	20240415	142500	171482150	9760	9760	9760	9760	0
364	20240415	142400	171482150	9760	9760	9760	9760	0
365	20240415	142300	171482150	9760	9760	9760	9760	0
366	20240415	142200	171482150	9760	9760	9760	9760	0
367	20240415	142100	171482150	9760	9760	9760	9760	0
368	20240415	142000	171482150	9760	9760	9760	9760	0
369	20240415	141900	171482150	9760	9760	9760	9760	0
370	20240415	141800	171482150	9760	9760	9760	9760	152
371	20240415	141700	169998630	9800	9800	9800	9800	0
372	20240415	141600	169998630	9800	9790	9800	9790	30
373	20240415	141500	169704860	9760	9770	9770	9760	80
374	20240415	141400	168923640	9760	9760	9760	9760	0
375	20240415	141300	168923640	9760	9760	9760	9760	0
376	20240415	141200	168923640	9760	9760	9760	9760	0
377	20240415	141100	168923640	9760	9770	9770	9760	40
378	20240415	141000	168533230	9800	9800	9800	9800	0
379	20240415	140900	168533230	9800	9800	9800	9800	0
380	20240415	140800	168533230	9800	9800	9800	9800	0
381	20240415	140700	168533230	9800	9770	9800	9760	107
382	20240415	140600	167484900	9800	9800	9800	9800	0
383	20240415	140500	167484900	9800	9800	9800	9800	0
384	20240415	140400	167484900	9800	9800	9800	9800	3
385	20240415	140300	167455500	9800	9800	9800	9800	0
386	20240415	140200	167455500	9800	9800	9800	9800	0
387	20240415	140100	167455500	9800	9770	9800	9770	100
388	20240415	140000	166476090	9770	9770	9770	9770	1
389	20240415	135900	166466320	9760	9760	9760	9760	0
390	20240415	135800	166466320	9760	9780	9780	9760	165
391	20240415	135700	164855420	9810	9810	9810	9810	0
392	20240415	135600	164855420	9810	9810	9810	9810	5
393	20240415	135500	164806370	9810	9810	9810	9810	0
394	20240415	135400	164806370	9810	9810	9810	9810	0
395	20240415	135300	164806370	9810	9810	9810	9810	1
396	20240415	135200	164796560	9810	9810	9810	9810	0
397	20240415	135100	164796560	9810	9810	9810	9810	0
398	20240415	135000	164796560	9810	9810	9810	9810	0
399	20240415	134900	164796560	9810	9810	9810	9810	0
400	20240415	134800	164796560	9810	9810	9810	9810	0
401	20240415	134700	164796560	9810	9810	9810	9810	0
402	20240415	134600	164796560	9810	9810	9810	9810	0
403	20240415	134500	164796560	9810	9810	9810	9810	0
404	20240415	134400	164796560	9810	9810	9810	9810	0
405	20240415	134300	164796560	9810	9800	9810	9800	5
406	20240415	134200	164747520	9800	9800	9800	9800	0
407	20240415	134100	164747520	9800	9790	9800	9790	500
408	20240415	134000	159848200	9790	9790	9790	9790	0
409	20240415	133900	159848200	9790	9790	9790	9790	0
410	20240415	133800	159848200	9790	9790	9790	9790	0
411	20240415	133700	159848200	9790	9790	9790	9790	0
412	20240415	133600	159848200	9790	9790	9790	9790	1
413	20240415	133500	159838410	9790	9790	9790	9790	0
414	20240415	133400	159838410	9790	9790	9790	9790	0
415	20240415	133300	159838410	9790	9790	9790	9790	0
416	20240415	133200	159838410	9790	9810	9810	9790	89
417	20240415	133100	158966880	9810	9810	9810	9810	0
418	20240415	133000	158966880	9810	9800	9810	9800	30
419	20240415	132900	158672720	9800	9800	9800	9800	10
420	20240415	132800	158574720	9790	9790	9790	9790	0
421	20240415	132700	158574720	9790	9790	9790	9790	0
422	20240415	132600	158574720	9790	9790	9790	9790	0
423	20240415	132500	158574720	9790	9790	9790	9790	80
424	20240415	132400	157791520	9790	9790	9790	9790	128
425	20240415	132300	156538400	9790	9790	9790	9790	0
426	20240415	132200	156538400	9790	9790	9790	9790	10
427	20240415	132100	156440500	9780	9780	9780	9780	0
428	20240415	132000	156440500	9780	9780	9780	9780	300
429	20240415	131900	153506500	9790	9790	9790	9790	0
430	20240415	131800	153506500	9790	9790	9790	9790	0
431	20240415	131700	153506500	9790	9790	9790	9790	0
432	20240415	131600	153506500	9790	9760	9790	9760	60
433	20240415	131500	152920750	9760	9760	9760	9760	0
434	20240415	131400	152920750	9760	9760	9760	9760	0
435	20240415	131300	152920750	9760	9760	9760	9760	0
436	20240415	131200	152920750	9760	9760	9760	9760	22
437	20240415	131100	152706030	9760	9760	9760	9760	0
438	20240415	131000	152706030	9760	9760	9760	9760	15
439	20240415	130900	152559630	9750	9750	9750	9750	0
440	20240415	130800	152559630	9750	9750	9750	9750	30
441	20240415	130700	152267130	9740	9740	9740	9740	0
442	20240415	130600	152267130	9740	9740	9740	9740	2
443	20240415	130500	152247650	9740	9740	9740	9740	1
444	20240415	130400	152237910	9740	9740	9740	9740	0
445	20240415	130300	152237910	9740	9740	9740	9740	11
446	20240415	130200	152130770	9750	9750	9750	9750	2
447	20240415	130100	152111270	9740	9740	9740	9740	0
448	20240415	130000	152111270	9740	9740	9740	9740	1
449	20240415	125900	152101530	9730	9730	9730	9730	0
450	20240415	125800	152101530	9730	9730	9730	9730	0
451	20240415	125700	152101530	9730	9730	9730	9730	1
452	20240415	125600	152091800	9730	9730	9730	9730	0
453	20240415	125500	152091800	9730	9730	9730	9730	0
454	20240415	125400	152091800	9730	9730	9730	9730	0
455	20240415	125300	152091800	9730	9730	9730	9730	0
456	20240415	125200	152091800	9730	9730	9730	9730	0
457	20240415	125100	152091800	9730	9730	9730	9730	9
458	20240415	125000	152004230	9730	9730	9730	9730	92
459	20240415	124900	151109070	9750	9750	9750	9750	0
460	20240415	124800	151109070	9750	9750	9750	9750	0
461	20240415	124700	151109070	9750	9750	9750	9750	10
462	20240415	124600	151011570	9740	9740	9740	9740	0
463	20240415	124500	151011570	9740	9740	9740	9740	0
464	20240415	124400	151011570	9740	9740	9740	9740	0
465	20240415	124300	151011570	9740	9740	9740	9740	1
466	20240415	124200	151001830	9730	9730	9730	9730	0
467	20240415	124100	151001830	9730	9730	9730	9730	0
468	20240415	124000	151001830	9730	9730	9730	9730	0
469	20240415	123900	151001830	9730	9730	9730	9730	37
470	20240415	123800	150641820	9740	9740	9740	9740	10
471	20240415	123700	150544420	9740	9740	9740	9740	0
472	20240415	123600	150544420	9740	9740	9740	9740	0
473	20240415	123500	150544420	9740	9740	9740	9740	22
474	20240415	123400	150330140	9710	9710	9710	9710	0
475	20240415	123300	150330140	9710	9710	9710	9710	0
476	20240415	123200	150330140	9710	9710	9710	9710	0
477	20240415	123100	150330140	9710	9710	9710	9710	0
478	20240415	123000	150330140	9710	9710	9710	9710	0
479	20240415	122900	150330140	9710	9710	9710	9710	0
480	20240415	122800	150330140	9710	9710	9710	9710	0
481	20240415	122700	150330140	9710	9710	9710	9710	0
482	20240415	122600	150330140	9710	9710	9710	9710	0
483	20240415	122500	150330140	9710	9710	9710	9710	0
484	20240415	122400	150330140	9710	9710	9710	9710	0
485	20240415	122300	150330140	9710	9710	9710	9710	0
486	20240415	122200	150330140	9710	9710	9710	9710	0
487	20240415	122100	150330140	9710	9710	9710	9710	0
488	20240415	122000	150330140	9710	9710	9710	9710	0
489	20240415	121900	150330140	9710	9710	9710	9710	0
490	20240415	121800	150330140	9710	9710	9710	9710	0
491	20240415	121700	150330140	9710	9710	9710	9710	1
492	20240415	121600	150320430	9710	9710	9710	9710	0
493	20240415	121500	150320430	9710	9710	9710	9710	0
494	20240415	121400	150320430	9710	9710	9710	9710	0
495	20240415	121300	150320430	9710	9710	9710	9710	0
496	20240415	121200	150320430	9710	9710	9710	9710	0
497	20240415	121100	150320430	9710	9710	9710	9710	0
498	20240415	121000	150320430	9710	9710	9710	9710	0
499	20240415	120900	150320430	9710	9710	9710	9710	0
500	20240415	120800	150320430	9710	9750	9750	9710	499
501	20240415	120700	145468030	9760	9760	9760	9760	0
502	20240415	120600	145468030	9760	9760	9770	9760	232
503	20240415	120500	143203420	9770	9770	9770	9770	0
504	20240415	120400	143203420	9770	9770	9770	9770	0
505	20240415	120300	143203420	9770	9770	9770	9770	0
506	20240415	120200	143203420	9770	9770	9770	9770	263
507	20240415	120100	140633910	9800	9800	9800	9800	0
508	20240415	120000	140633910	9800	9800	9800	9800	0
509	20240415	115900	140633910	9800	9770	9800	9770	243
510	20240415	115800	138258080	9780	9780	9780	9780	48
511	20240415	115700	137788640	9790	9790	9790	9790	0
512	20240415	115600	137788640	9790	9790	9790	9790	0
513	20240415	115500	137788640	9790	9790	9790	9790	108
514	20240415	115400	136731320	9790	9790	9790	9790	22
515	20240415	115300	136515940	9790	9790	9790	9790	0
516	20240415	115200	136515940	9790	9790	9790	9790	0
517	20240415	115100	136515940	9790	9780	9790	9780	3
518	20240415	115000	136486590	9780	9780	9780	9780	11
519	20240415	114900	136379010	9800	9800	9800	9800	0
520	20240415	114800	136379010	9800	9800	9800	9800	0
521	20240415	114700	136379010	9800	9800	9800	9800	0
522	20240415	114600	136379010	9800	9800	9800	9800	1
523	20240415	114500	136369210	9780	9780	9780	9780	0
524	20240415	114400	136369210	9780	9780	9780	9780	0
525	20240415	114300	136369210	9780	9780	9780	9780	0
526	20240415	114200	136369210	9780	9780	9780	9780	0
527	20240415	114100	136369210	9780	9780	9780	9780	0
528	20240415	114000	136369210	9780	9780	9780	9780	0
529	20240415	113900	136369210	9780	9780	9780	9780	0
530	20240415	113800	136369210	9780	9780	9780	9780	4
531	20240415	113700	136330090	9770	9770	9770	9770	0
532	20240415	113600	136330090	9770	9770	9770	9770	0
533	20240415	113500	136330090	9770	9770	9770	9770	0
534	20240415	113400	136330090	9770	9770	9770	9770	0
535	20240415	113300	136330090	9770	9770	9770	9770	0
536	20240415	113200	136330090	9770	9770	9770	9770	0
537	20240415	113100	136330090	9770	9770	9770	9770	0
538	20240415	113000	136330090	9770	9770	9770	9770	0
539	20240415	112900	136330090	9770	9770	9770	9770	0
540	20240415	112800	136330090	9770	9770	9770	9770	0
541	20240415	112700	136330090	9770	9770	9770	9770	0
542	20240415	112600	136330090	9770	9770	9770	9770	0
543	20240415	112500	136330090	9770	9770	9770	9770	0
544	20240415	112400	136330090	9770	9770	9770	9770	10
545	20240415	112300	136232390	9770	9770	9770	9770	0
546	20240415	112200	136232390	9770	9770	9770	9770	0
547	20240415	112100	136232390	9770	9770	9770	9770	0
548	20240415	112000	136232390	9770	9770	9770	9770	0
549	20240415	111900	136232390	9770	9770	9770	9770	0
550	20240415	111800	136232390	9770	9770	9770	9770	0
551	20240415	111700	136232390	9770	9770	9770	9770	0
552	20240415	111600	136232390	9770	9770	9770	9770	0
553	20240415	111500	136232390	9770	9770	9770	9770	0
554	20240415	111400	136232390	9770	9770	9770	9770	0
555	20240415	111300	136232390	9770	9770	9770	9770	0
556	20240415	111200	136232390	9770	9770	9770	9770	0
557	20240415	111100	136232390	9770	9770	9770	9770	0
558	20240415	111000	136232390	9770	9770	9770	9770	0
559	20240415	110900	136232390	9770	9770	9770	9770	0
560	20240415	110800	136232390	9770	9770	9770	9770	5
561	20240415	110700	136183540	9770	9770	9770	9770	10
562	20240415	110600	136085840	9770	9770	9770	9770	0
563	20240415	110500	136085840	9770	9770	9770	9770	10
564	20240415	110400	135988140	9770	9770	9770	9770	0
565	20240415	110300	135988140	9770	9770	9770	9770	0
566	20240415	110200	135988140	9770	9780	9780	9770	2060
567	20240415	110100	115849830	9780	9780	9780	9780	0
568	20240415	110000	115849830	9780	9780	9780	9780	0
569	20240415	105900	115849830	9780	9790	9790	9780	100
570	20240415	105800	114871410	9800	9800	9800	9800	0
571	20240415	105700	114871410	9800	9800	9800	9800	0
572	20240415	105600	114871410	9800	9800	9800	9800	0
573	20240415	105500	114871410	9800	9800	9800	9800	12
574	20240415	105400	114753810	9780	9780	9780	9780	0
575	20240415	105300	114753810	9780	9780	9780	9780	0
576	20240415	105200	114753810	9780	9780	9780	9780	29
577	20240415	105100	114470190	9780	9780	9780	9780	20
578	20240415	105000	114274590	9780	9780	9780	9780	0
579	20240415	104900	114274590	9780	9780	9780	9780	0
580	20240415	104800	114274590	9780	9780	9780	9780	0
581	20240415	104700	114274590	9780	9780	9780	9780	0
582	20240415	104600	114274590	9780	9780	9780	9780	50
583	20240415	104500	113785590	9820	9820	9820	9820	0
584	20240415	104400	113785590	9820	9820	9820	9820	120
585	20240415	104300	112607190	9820	9820	9820	9820	0
586	20240415	104200	112607190	9820	9820	9820	9820	424
587	20240415	104100	108443510	9820	9820	9820	9820	319
588	20240415	104000	105310930	9820	9820	9820	9820	0
589	20240415	103900	105310930	9820	9820	9820	9820	0
590	20240415	103800	105310930	9820	9820	9820	9820	0
591	20240415	103700	105310930	9820	9820	9820	9820	58
592	20240415	103600	104741370	9820	9820	9820	9820	0
593	20240415	103500	104741370	9820	9820	9820	9820	97
594	20240415	103400	103788830	9820	9820	9820	9820	0
595	20240415	103300	103788830	9820	9780	9820	9780	307
596	20240415	103200	100774320	9780	9780	9780	9780	3
597	20240415	103100	100744980	9770	9770	9770	9770	0
598	20240415	103000	100744980	9770	9770	9770	9770	0
599	20240415	102900	100744980	9770	9770	9770	9770	0
600	20240415	102800	100744980	9770	9770	9770	9770	0
601	20240415	102700	100744980	9770	9770	9770	9770	1
602	20240415	102600	100735210	9780	9780	9780	9780	0
603	20240415	102500	100735210	9780	9790	9790	9780	153
604	20240415	102400	99238840	9790	9790	9790	9790	0
605	20240415	102300	99238840	9790	9800	9800	9790	150
606	20240415	102200	97770300	9800	9800	9800	9800	0
607	20240415	102100	97770300	9800	9800	9800	9800	0
608	20240415	102000	97770300	9800	9800	9800	9800	52
609	20240415	101900	97260700	9830	9830	9830	9830	0
610	20240415	101800	97260700	9830	9830	9830	9830	0
611	20240415	101700	97260700	9830	9830	9830	9830	0
612	20240415	101600	97260700	9830	9830	9830	9830	0
613	20240415	101500	97260700	9830	9810	9830	9800	71
614	20240415	101400	96564210	9810	9810	9810	9810	0
615	20240415	101300	96564210	9810	9810	9810	9810	0
616	20240415	101200	96564210	9810	9810	9810	9810	0
617	20240415	101100	96564210	9810	9810	9810	9810	0
618	20240415	101000	96564210	9810	9810	9810	9810	0
619	20240415	100900	96564210	9810	9810	9810	9810	6
620	20240415	100800	96505350	9810	9810	9810	9810	3
621	20240415	100700	96475920	9810	9810	9810	9810	1
622	20240415	100600	96466110	9810	9810	9810	9810	0
623	20240415	100500	96466110	9810	9810	9810	9810	1
624	20240415	100400	96456300	9800	9800	9800	9800	0
625	20240415	100300	96456300	9800	9800	9800	9800	0
626	20240415	100200	96456300	9800	9800	9800	9800	1
627	20240415	100100	96446500	9800	9800	9800	9800	2
628	20240415	100000	96426900	9780	9780	9780	9780	0
629	20240415	095900	96426900	9780	9780	9780	9780	0
630	20240415	095800	96426900	9780	9790	9790	9780	1113
631	20240415	095700	85541710	9780	9780	9780	9780	5
632	20240415	095600	85492810	9780	9780	9780	9780	0
633	20240415	095500	85492810	9780	9790	9790	9780	106
634	20240415	095400	84455760	9790	9800	9800	9790	336
635	20240415	095300	81163570	9820	9820	9820	9820	0
636	20240415	095200	81163570	9820	9820	9820	9820	1
637	20240415	095100	81153750	9820	9820	9820	9820	0
638	20240415	095000	81153750	9820	9820	9820	9820	1
639	20240415	094900	81143930	9860	9860	9860	9860	0
640	20240415	094800	81143930	9860	9850	9860	9800	65
641	20240415	094700	80505330	9860	9860	9860	9860	0
642	20240415	094600	80505330	9860	9870	9870	9860	305
643	20240415	094500	77495030	9880	9880	9880	9880	5
644	20240415	094400	77445630	9900	9900	9900	9900	0
645	20240415	094300	77445630	9900	9900	9900	9900	0
646	20240415	094200	77445630	9900	9900	9900	9900	1
647	20240415	094100	77435730	9800	9890	9900	9800	445
648	20240415	094000	73071600	9800	9800	9800	9800	0
649	20240415	093900	73071600	9800	9810	9810	9800	20
650	20240415	093800	72875520	9900	9900	9900	9900	20
651	20240415	093700	72677520	9800	9800	9800	9800	80
652	20240415	093600	71893520	9800	9920	9920	9800	39
653	20240415	093500	71511200	9800	9800	9800	9800	100
654	20240415	093400	70531200	9800	9810	9810	9800	160
655	20240415	093300	68963190	9940	9940	9940	9940	13
656	20240415	093200	68833970	9940	9940	9940	9940	0
657	20240415	093100	68833970	9940	9910	9940	9910	79
658	20240415	093000	68050990	9800	9860	9860	9800	100
659	20240415	092900	67067990	9860	9860	9860	9860	0
660	20240415	092800	67067990	9860	9860	9860	9860	0
661	20240415	092700	67067990	9860	9860	9860	9860	0
662	20240415	092600	67067990	9860	9840	9860	9840	87
663	20240415	092500	66211250	9830	9830	9830	9830	0
664	20240415	092400	66211250	9830	9830	9830	9830	1
665	20240415	092300	66201420	9840	9830	9840	9830	6
666	20240415	092200	66142430	9770	9770	9770	9770	0
667	20240415	092100	66142430	9770	9770	9770	9770	10
668	20240415	092000	66044730	9770	9770	9770	9770	1
669	20240415	091900	66034960	9770	9770	9770	9770	226
670	20240415	091800	63826940	9770	9770	9770	9770	1
671	20240415	091700	63817170	9770	9770	9770	9770	2
672	20240415	091600	63797630	9840	9770	9840	9770	4
673	20240415	091500	63758340	9770	9780	9780	9770	770
674	20240415	091400	56228700	9780	9780	9780	9780	1
675	20240415	091300	56218920	9780	9810	9810	9780	520
676	20240415	091200	51124060	9820	9820	9820	9820	100
677	20240415	091100	50142060	9840	9840	9840	9840	2
678	20240415	091000	50122380	9810	9830	9830	9790	1660
679	20240415	090900	33844640	9830	9830	9830	9830	52
680	20240415	090800	33333480	9840	9800	9840	9800	8
681	20240415	090700	33254800	9800	9810	9810	9800	195
682	20240415	090600	31342430	9810	9830	9830	9810	289
683	20240415	090500	28504590	9830	9950	9950	9830	28
684	20240415	090400	28228030	9960	9810	9960	9810	168
685	20240415	090300	26577110	9830	9890	9890	9830	172
686	20240415	090200	24880050	9890	9990	9990	9760	1207
687	20240415	090100	12961960	9990	9990	9990	9990	56
688	20240415	090000	12402520	10050	10050	10050	10010	1224