KissMeData/002100/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	183500	646756470	9780	9780	9780	9780	1644
3	20240416	183400	646756470	9780	9780	9780	9780	0
4	20240416	183300	646756470	9780	9780	9780	9780	0
5	20240416	183200	646756470	9780	9780	9780	9780	0
6	20240416	183100	646756470	9780	9780	9780	9780	0
7	20240416	183000	646756470	9780	9780	9780	9780	0
8	20240416	182900	646756470	9780	9780	9780	9780	0
9	20240416	182800	646756470	9780	9780	9780	9780	0
10	20240416	182700	646756470	9780	9780	9780	9780	0
11	20240416	182600	646756470	9780	9780	9780	9780	0
12	20240416	182500	646756470	9780	9780	9780	9780	0
13	20240416	182400	646756470	9780	9780	9780	9780	0
14	20240416	182300	646756470	9780	9780	9780	9780	0
15	20240416	182200	646756470	9780	9780	9780	9780	0
16	20240416	182100	646756470	9780	9780	9780	9780	0
17	20240416	182000	646756470	9780	9780	9780	9780	0
18	20240416	181900	646756470	9780	9780	9780	9780	0
19	20240416	181800	646756470	9780	9780	9780	9780	0
20	20240416	181700	646756470	9780	9780	9780	9780	0
21	20240416	181600	646756470	9780	9780	9780	9780	0
22	20240416	181500	646756470	9780	9780	9780	9780	0
23	20240416	181400	646756470	9780	9780	9780	9780	0
24	20240416	181300	646756470	9780	9780	9780	9780	0
25	20240416	181200	646756470	9780	9780	9780	9780	0
26	20240416	181100	646756470	9780	9780	9780	9780	0
27	20240416	181000	646756470	9780	9780	9780	9780	0
28	20240416	180900	646756470	9780	9780	9780	9780	0
29	20240416	180800	646756470	9780	9780	9780	9780	0
30	20240416	180700	646756470	9780	9780	9780	9780	0
31	20240416	180600	646756470	9780	9780	9780	9780	0
32	20240416	180500	646756470	9780	9780	9780	9780	1644
33	20240416	180400	646756470	9780	9780	9780	9780	0
34	20240416	180300	646756470	9780	9780	9780	9780	0
35	20240416	180200	646756470	9780	9780	9780	9780	0
36	20240416	180100	646756470	9780	9780	9780	9780	0
37	20240416	180000	646756470	9780	9780	9780	9780	0
38	20240416	175900	646756470	9780	9780	9780	9780	0
39	20240416	175800	646756470	9780	9780	9780	9780	0
40	20240416	175700	646756470	9780	9780	9780	9780	0
41	20240416	175600	646756470	9780	9780	9780	9780	0
42	20240416	175500	646756470	9780	9780	9780	9780	0
43	20240416	175400	646756470	9780	9780	9780	9780	0
44	20240416	175300	646756470	9780	9780	9780	9780	0
45	20240416	175200	646756470	9780	9780	9780	9780	0
46	20240416	175100	646756470	9780	9780	9780	9780	0
47	20240416	175000	646756470	9780	9780	9780	9780	0
48	20240416	174900	646756470	9780	9780	9780	9780	0
49	20240416	174800	646756470	9780	9780	9780	9780	0
50	20240416	174700	646756470	9780	9780	9780	9780	0
51	20240416	174600	646756470	9780	9780	9780	9780	0
52	20240416	174500	646756470	9780	9780	9780	9780	0
53	20240416	174400	646756470	9780	9780	9780	9780	0
54	20240416	174300	646756470	9780	9780	9780	9780	0
55	20240416	174200	646756470	9780	9780	9780	9780	0
56	20240416	174100	646756470	9780	9780	9780	9780	0
57	20240416	174000	646756470	9780	9780	9780	9780	0
58	20240416	173900	646756470	9780	9780	9780	9780	0
59	20240416	173800	646756470	9780	9780	9780	9780	0
60	20240416	173700	646756470	9780	9780	9780	9780	0
61	20240416	173600	646756470	9780	9780	9780	9780	0
62	20240416	173500	646756470	9780	9780	9780	9780	1644
63	20240416	173400	646756470	9780	9780	9780	9780	0
64	20240416	173300	646756470	9780	9780	9780	9780	0
65	20240416	173200	646756470	9780	9780	9780	9780	0
66	20240416	173100	646756470	9780	9780	9780	9780	0
67	20240416	173000	646756470	9780	9780	9780	9780	0
68	20240416	172900	646756470	9780	9780	9780	9780	0
69	20240416	172800	646756470	9780	9780	9780	9780	0
70	20240416	172700	646756470	9780	9780	9780	9780	0
71	20240416	172600	646756470	9780	9780	9780	9780	0
72	20240416	172500	646756470	9780	9780	9780	9780	0
73	20240416	172400	646756470	9780	9780	9780	9780	0
74	20240416	172300	646756470	9780	9780	9780	9780	0
75	20240416	172200	646756470	9780	9780	9780	9780	0
76	20240416	172100	646756470	9780	9780	9780	9780	0
77	20240416	172000	646756470	9780	9780	9780	9780	0
78	20240416	171900	646756470	9780	9780	9780	9780	0
79	20240416	171800	646756470	9780	9780	9780	9780	0
80	20240416	171700	646756470	9780	9780	9780	9780	0
81	20240416	171600	646756470	9780	9780	9780	9780	0
82	20240416	171500	646756470	9780	9780	9780	9780	0
83	20240416	171400	646756470	9780	9780	9780	9780	0
84	20240416	171300	646756470	9780	9780	9780	9780	0
85	20240416	171200	646756470	9780	9780	9780	9780	0
86	20240416	171100	646756470	9780	9780	9780	9780	0
87	20240416	171000	646756470	9780	9780	9780	9780	0
88	20240416	170900	646756470	9780	9780	9780	9780	0
89	20240416	170800	646756470	9780	9780	9780	9780	0
90	20240416	170700	646756470	9780	9780	9780	9780	0
91	20240416	170600	646756470	9780	9780	9780	9780	0
92	20240416	170500	646756470	9780	9780	9780	9780	1644
93	20240416	170400	646756470	9780	9780	9780	9780	0
94	20240416	170300	646756470	9780	9780	9780	9780	0
95	20240416	170200	646756470	9780	9780	9780	9780	0
96	20240416	170100	646756470	9780	9780	9780	9780	0
97	20240416	170000	646756470	9780	9780	9780	9780	0
98	20240416	165900	646756470	9780	9780	9780	9780	0
99	20240416	165800	646756470	9780	9780	9780	9780	0
100	20240416	165700	646756470	9780	9780	9780	9780	0
101	20240416	165600	646756470	9780	9780	9780	9780	0
102	20240416	165500	646756470	9780	9780	9780	9780	0
103	20240416	165400	646756470	9780	9780	9780	9780	0
104	20240416	165300	646756470	9780	9780	9780	9780	0
105	20240416	165200	646756470	9780	9780	9780	9780	0
106	20240416	165100	646756470	9780	9780	9780	9780	0
107	20240416	165000	646756470	9780	9780	9780	9780	0
108	20240416	164900	646756470	9780	9780	9780	9780	0
109	20240416	164800	646756470	9780	9780	9780	9780	0
110	20240416	164700	646756470	9780	9780	9780	9780	0
111	20240416	164600	646756470	9780	9780	9780	9780	0
112	20240416	164500	646756470	9780	9780	9780	9780	0
113	20240416	164400	646756470	9780	9780	9780	9780	0
114	20240416	164300	646756470	9780	9780	9780	9780	0
115	20240416	164200	646756470	9780	9780	9780	9780	0
116	20240416	164100	646756470	9780	9780	9780	9780	0
117	20240416	164000	646756470	9780	9780	9780	9780	0
118	20240416	163900	646756470	9780	9780	9780	9780	0
119	20240416	163800	646756470	9780	9780	9780	9780	0
120	20240416	163700	646756470	9780	9780	9780	9780	0
121	20240416	163600	646756470	9780	9780	9780	9780	0
122	20240416	163500	646756470	9780	9780	9780	9780	1644
123	20240416	163400	646756470	9780	9780	9780	9780	0
124	20240416	163300	646756470	9780	9780	9780	9780	0
125	20240416	163200	646756470	9780	9780	9780	9780	0
126	20240416	163100	646756470	9780	9780	9780	9780	0
127	20240416	163000	646756470	9780	9780	9780	9780	0
128	20240416	162900	646756470	9780	9780	9780	9780	0
129	20240416	162800	646756470	9780	9780	9780	9780	0
130	20240416	162700	646756470	9780	9780	9780	9780	0
131	20240416	162600	646756470	9780	9780	9780	9780	0
132	20240416	162500	646756470	9780	9780	9780	9780	0
133	20240416	162400	646756470	9780	9780	9780	9780	0
134	20240416	162300	646756470	9780	9780	9780	9780	0
135	20240416	162200	646756470	9780	9780	9780	9780	0
136	20240416	162100	646756470	9780	9780	9780	9780	0
137	20240416	162000	646756470	9780	9780	9780	9780	0
138	20240416	161900	646756470	9780	9780	9780	9780	0
139	20240416	161800	646756470	9780	9780	9780	9780	0
140	20240416	161700	646756470	9780	9780	9780	9780	0
141	20240416	161600	646756470	9780	9780	9780	9780	0
142	20240416	161500	646756470	9780	9780	9780	9780	0
143	20240416	161400	646756470	9780	9780	9780	9780	0
144	20240416	161300	646756470	9780	9780	9780	9780	0
145	20240416	161200	646756470	9780	9780	9780	9780	0
146	20240416	161100	646756470	9780	9780	9780	9780	0
147	20240416	161000	646756470	9780	9780	9780	9780	0
148	20240416	160900	646756470	9780	9780	9780	9780	0
149	20240416	160800	646756470	9780	9780	9780	9780	0
150	20240416	160700	646756470	9780	9780	9780	9780	0
151	20240416	160600	646756470	9780	9780	9780	9780	0
152	20240416	160500	646756470	9780	9780	9780	9780	1644
153	20240416	160400	646756470	9780	9780	9780	9780	0
154	20240416	160300	646756470	9780	9780	9780	9780	0
155	20240416	160200	646756470	9780	9780	9780	9780	0
156	20240416	160100	646756470	9780	9780	9780	9780	0
157	20240416	160000	646756470	9780	9780	9780	9780	0
158	20240416	155900	646756470	9780	9780	9780	9780	0
159	20240416	155800	646756470	9780	9780	9780	9780	0
160	20240416	155700	646756470	9780	9780	9780	9780	0
161	20240416	155600	646756470	9780	9780	9780	9780	0
162	20240416	155500	646756470	9780	9780	9780	9780	0
163	20240416	155400	646756470	9780	9780	9780	9780	0
164	20240416	155300	646756470	9780	9780	9780	9780	0
165	20240416	155200	646756470	9780	9780	9780	9780	0
166	20240416	155100	646756470	9780	9780	9780	9780	0
167	20240416	155000	646756470	9780	9780	9780	9780	0
168	20240416	154900	646756470	9780	9780	9780	9780	0
169	20240416	154800	646756470	9780	9780	9780	9780	0
170	20240416	154700	646756470	9780	9780	9780	9780	0
171	20240416	154600	646756470	9780	9780	9780	9780	0
172	20240416	154500	646756470	9780	9780	9780	9780	0
173	20240416	154400	646756470	9780	9780	9780	9780	0
174	20240416	154300	646756470	9780	9780	9780	9780	0
175	20240416	154200	646756470	9780	9780	9780	9780	0
176	20240416	154100	646756470	9780	9780	9780	9780	0
177	20240416	154000	646756470	9780	9780	9780	9780	0
178	20240416	153900	646756470	9780	9780	9780	9780	0
179	20240416	153800	646756470	9780	9780	9780	9780	0
180	20240416	153700	646756470	9780	9780	9780	9780	0
181	20240416	153600	646756470	9780	9780	9780	9780	0
182	20240416	153500	646756470	9780	9780	9780	9780	1644
183	20240416	153400	646756470	9780	9780	9780	9780	0
184	20240416	153300	646756470	9780	9780	9780	9780	0
185	20240416	153200	646756470	9780	9780	9780	9780	0
186	20240416	153100	646756470	9780	9780	9780	9780	0
187	20240416	153000	646756470	9780	9780	9780	9780	1644
188	20240416	152900	630678150	9790	9790	9790	9790	0
189	20240416	152800	630678150	9790	9790	9790	9790	0
190	20240416	152700	630678150	9790	9790	9790	9790	0
191	20240416	152600	630678150	9790	9790	9790	9790	0
192	20240416	152500	630678150	9790	9790	9790	9790	0
193	20240416	152400	630678150	9790	9790	9790	9790	0
194	20240416	152300	630678150	9790	9790	9790	9790	0
195	20240416	152200	630678150	9790	9790	9790	9790	0
196	20240416	152100	630678150	9790	9790	9790	9790	0
197	20240416	152000	630678150	9790	9790	9790	9790	0
198	20240416	151900	630678150	9790	9790	9790	9790	11
199	20240416	151800	630570460	9790	9790	9790	9790	0
200	20240416	151700	630570460	9790	9810	9810	9790	11
201	20240416	151600	630462750	9780	9790	9790	9780	508
202	20240416	151500	625491060	9790	9800	9800	9790	98
203	20240416	151400	624531540	9790	9780	9790	9780	439
204	20240416	151300	620235230	9790	9790	9790	9790	310
205	20240416	151200	617200330	9790	9790	9790	9790	16
206	20240416	151100	617043690	9790	9790	9790	9790	533
207	20240416	151000	611825620	9790	9780	9790	9780	64
208	20240416	150900	611199250	9790	9790	9790	9790	0
209	20240416	150800	611199250	9790	9790	9790	9790	0
210	20240416	150700	611199250	9790	9790	9790	9790	1
211	20240416	150600	611189460	9790	9790	9790	9790	0
212	20240416	150500	611189460	9790	9780	9790	9780	103
213	20240416	150400	610182100	9780	9780	9780	9780	0
214	20240416	150300	610182100	9780	9780	9780	9780	0
215	20240416	150200	610182100	9780	9780	9780	9780	70
216	20240416	150100	609497500	9780	9780	9780	9780	0
217	20240416	150000	609497500	9780	9780	9780	9780	150
218	20240416	145900	608030500	9780	9780	9780	9780	705
219	20240416	145800	601135600	9790	9790	9790	9790	0
220	20240416	145700	601135600	9790	9790	9790	9790	10
221	20240416	145600	601037700	9790	9790	9790	9790	2
222	20240416	145500	601018120	9790	9790	9790	9790	5
223	20240416	145400	600969170	9790	9790	9790	9790	0
224	20240416	145300	600969170	9790	9790	9790	9790	100
225	20240416	145200	599990170	9790	9790	9790	9790	10
226	20240416	145100	599892270	9790	9780	9790	9780	18
227	20240416	145000	599716220	9790	9790	9790	9790	110
228	20240416	144900	598639320	9790	9790	9790	9790	101
229	20240416	144800	597650530	9790	9790	9790	9790	92
230	20240416	144700	596749850	9780	9790	9790	9780	201
231	20240416	144600	594783560	9790	9790	9790	9790	0
232	20240416	144500	594783560	9790	9790	9790	9790	44
233	20240416	144400	594352800	9790	9780	9790	9780	234
234	20240416	144300	592062460	9790	9780	9790	9780	366
235	20240416	144200	588482380	9780	9780	9780	9780	0
236	20240416	144100	588482380	9780	9780	9780	9780	0
237	20240416	144000	588482380	9780	9780	9780	9780	0
238	20240416	143900	588482380	9780	9790	9790	9780	30
239	20240416	143800	588188880	9790	9790	9790	9790	442
240	20240416	143700	583861700	9790	9790	9790	9790	159
241	20240416	143600	582305090	9790	9790	9790	9790	20
242	20240416	143500	582109290	9790	9790	9790	9790	1
243	20240416	143400	582099500	9790	9790	9790	9790	1
244	20240416	143300	582089710	9790	9790	9790	9790	10
245	20240416	143200	581991810	9780	9780	9780	9780	295
246	20240416	143100	579106710	9790	9780	9790	9780	83
247	20240416	143000	578294960	9790	9790	9790	9790	304
248	20240416	142900	575318800	9800	9800	9800	9800	0
249	20240416	142800	575318800	9800	9800	9800	9800	10
250	20240416	142700	575220800	9800	9800	9800	9800	200
251	20240416	142600	573260800	9790	9790	9790	9790	10
252	20240416	142500	573162900	9790	9790	9790	9790	30
253	20240416	142400	572869200	9790	9790	9790	9790	1005
254	20240416	142300	563030250	9790	9790	9790	9790	0
255	20240416	142200	563030250	9790	9790	9790	9790	10
256	20240416	142100	562932350	9790	9790	9790	9790	3
257	20240416	142000	562902980	9780	9780	9780	9780	0
258	20240416	141900	562902980	9780	9790	9790	9780	930
259	20240416	141800	553800340	9790	9790	9790	9790	5
260	20240416	141700	553751390	9800	9800	9800	9800	5
261	20240416	141600	553702390	9800	9800	9800	9800	104
262	20240416	141500	552683190	9800	9800	9800	9800	30
263	20240416	141400	552389190	9800	9800	9800	9800	0
264	20240416	141300	552389190	9800	9800	9800	9800	100
265	20240416	141200	551409190	9800	9800	9800	9790	276
266	20240416	141100	548706920	9800	9800	9800	9800	0
267	20240416	141000	548706920	9800	9800	9800	9800	0
268	20240416	140900	548706920	9800	9800	9800	9800	46
269	20240416	140800	548256120	9800	9800	9800	9800	30
270	20240416	140700	547962120	9790	9790	9790	9790	0
271	20240416	140600	547962120	9790	9790	9790	9790	0
272	20240416	140500	547962120	9790	9790	9790	9790	0
273	20240416	140400	547962120	9790	9790	9790	9790	0
274	20240416	140300	547962120	9790	9790	9790	9790	0
275	20240416	140200	547962120	9790	9790	9790	9790	56
276	20240416	140100	547413880	9790	9790	9790	9790	0
277	20240416	140000	547413880	9790	9790	9790	9790	0
278	20240416	135900	547413880	9790	9790	9790	9790	100
279	20240416	135800	546434880	9790	9790	9790	9790	0
280	20240416	135700	546434880	9790	9800	9800	9790	191
281	20240416	135600	544563390	9800	9800	9800	9800	120
282	20240416	135500	543387390	9790	9800	9800	9790	603
283	20240416	135400	537483020	9790	9790	9790	9790	32
284	20240416	135300	537169740	9800	9800	9800	9800	0
285	20240416	135200	537169740	9800	9800	9800	9800	22
286	20240416	135100	536954140	9800	9800	9800	9800	0
287	20240416	135000	536954140	9800	9800	9800	9800	0
288	20240416	134900	536954140	9800	9800	9800	9800	0
289	20240416	134800	536954140	9800	9800	9800	9800	52
290	20240416	134700	536444540	9800	9800	9800	9800	200
291	20240416	134600	534484540	9800	9800	9800	9800	60
292	20240416	134500	533896540	9800	9790	9800	9790	196
293	20240416	134400	531977660	9800	9800	9800	9800	1
294	20240416	134300	531967860	9800	9800	9800	9800	3
295	20240416	134200	531938460	9800	9800	9800	9800	100
296	20240416	134100	530958460	9790	9790	9790	9790	0
297	20240416	134000	530958460	9790	9790	9790	9790	0
298	20240416	133900	530958460	9790	9790	9790	9790	30
299	20240416	133800	530664760	9790	9790	9790	9790	2
300	20240416	133700	530645180	9790	9790	9790	9790	0
301	20240416	133600	530645180	9790	9790	9790	9790	15
302	20240416	133500	530498330	9800	9800	9800	9800	67
303	20240416	133400	529841730	9790	9790	9790	9790	1
304	20240416	133300	529831940	9790	9790	9790	9790	1306
305	20240416	133200	517046200	9800	9800	9800	9800	2
306	20240416	133100	517026600	9800	9800	9800	9800	106
307	20240416	133000	515987800	9800	9790	9800	9790	201
308	20240416	132900	514019700	9790	9790	9790	9790	698
309	20240416	132800	507186280	9800	9800	9800	9800	0
310	20240416	132700	507186280	9800	9800	9800	9800	100
311	20240416	132600	506206280	9800	9800	9800	9800	1266
312	20240416	132500	493799480	9800	9800	9800	9800	0
313	20240416	132400	493799480	9800	9800	9800	9800	0
314	20240416	132300	493799480	9800	9800	9800	9800	0
315	20240416	132200	493799480	9800	9800	9800	9800	149
316	20240416	132100	492339280	9810	9810	9810	9810	15
317	20240416	132000	492192130	9810	9810	9810	9810	511
318	20240416	131900	487179220	9820	9820	9820	9820	10
319	20240416	131800	487081020	9820	9820	9820	9820	2
320	20240416	131700	487061380	9820	9810	9820	9810	12
321	20240416	131600	486943650	9820	9820	9820	9820	1
322	20240416	131500	486933830	9820	9820	9820	9820	101
323	20240416	131400	485942010	9820	9820	9820	9820	0
324	20240416	131300	485942010	9820	9820	9820	9820	0
325	20240416	131200	485942010	9820	9820	9820	9820	54
326	20240416	131100	485411730	9820	9820	9820	9820	0
327	20240416	131000	485411730	9820	9820	9820	9820	50
328	20240416	130900	484920730	9810	9810	9810	9810	29
329	20240416	130800	484636240	9810	9810	9810	9810	0
330	20240416	130700	484636240	9810	9820	9820	9810	98
331	20240416	130600	483674160	9820	9820	9820	9820	1
332	20240416	130500	483664340	9810	9810	9810	9810	0
333	20240416	130400	483664340	9810	9810	9810	9810	72
334	20240416	130300	482958020	9810	9810	9810	9810	128
335	20240416	130200	481702340	9810	9810	9810	9810	0
336	20240416	130100	481702340	9810	9810	9810	9810	0
337	20240416	130000	481702340	9810	9810	9810	9810	98
338	20240416	125900	480740960	9810	9810	9810	9810	567
339	20240416	125800	475178690	9820	9820	9820	9820	0
340	20240416	125700	475178690	9820	9820	9820	9820	0
341	20240416	125600	475178690	9820	9820	9820	9820	0
342	20240416	125500	475178690	9820	9820	9820	9820	0
343	20240416	125400	475178690	9820	9820	9820	9820	7
344	20240416	125300	475109950	9820	9820	9820	9820	17
345	20240416	125200	474943010	9820	9830	9830	9790	585
346	20240416	125100	469212340	9830	9820	9830	9800	4010
347	20240416	125000	429897520	9820	9820	9820	9820	0
348	20240416	124900	429897520	9820	9820	9820	9820	200
349	20240416	124800	427933520	9820	9820	9820	9820	1
350	20240416	124700	427923700	9830	9830	9830	9830	2
351	20240416	124600	427904040	9810	9810	9810	9810	0
352	20240416	124500	427904040	9810	9810	9820	9810	400
353	20240416	124400	423979040	9820	9820	9820	9820	0
354	20240416	124300	423979040	9820	9830	9830	9820	4
355	20240416	124200	423939740	9820	9820	9820	9820	2
356	20240416	124100	423920100	9820	9820	9820	9820	520
357	20240416	124000	418813700	9820	9820	9820	9820	10
358	20240416	123900	418715500	9830	9830	9840	9830	301
359	20240416	123800	415756300	9820	9820	9820	9820	0
360	20240416	123700	415756300	9820	9820	9820	9820	30
361	20240416	123600	415461700	9820	9820	9820	9820	0
362	20240416	123500	415461700	9820	9820	9820	9820	0
363	20240416	123400	415461700	9820	9820	9820	9820	160
364	20240416	123300	413890500	9820	9820	9820	9820	41
365	20240416	123200	413487880	9820	9820	9820	9820	0
366	20240416	123100	413487880	9820	9820	9820	9820	0
367	20240416	123000	413487880	9820	9820	9820	9820	2
368	20240416	122900	413468240	9820	9820	9820	9820	0
369	20240416	122800	413468240	9820	9820	9820	9820	101
370	20240416	122700	412476420	9810	9820	9820	9810	1070
371	20240416	122600	401979620	9820	9820	9820	9820	30
372	20240416	122500	401685020	9820	9820	9820	9820	0
373	20240416	122400	401685020	9820	9820	9820	9820	5
374	20240416	122300	401635920	9820	9810	9820	9810	801
375	20240416	122200	393777100	9820	9810	9820	9810	39
376	20240416	122100	393394130	9820	9820	9820	9820	20
377	20240416	122000	393197730	9820	9810	9820	9810	21
378	20240416	121900	392991620	9820	9820	9820	9820	0
379	20240416	121800	392991620	9820	9820	9820	9820	2
380	20240416	121700	392971980	9820	9820	9820	9820	1
381	20240416	121600	392962160	9820	9820	9820	9820	0
382	20240416	121500	392962160	9820	9810	9820	9810	46
383	20240416	121400	392510450	9820	9820	9820	9820	31
384	20240416	121300	392206030	9820	9820	9820	9820	1
385	20240416	121200	392196210	9810	9810	9810	9810	0
386	20240416	121100	392196210	9810	9810	9810	9810	5
387	20240416	121000	392147160	9810	9810	9810	9810	0
388	20240416	120900	392147160	9810	9810	9810	9810	0
389	20240416	120800	392147160	9810	9810	9810	9810	2
390	20240416	120700	392127540	9820	9820	9820	9820	23
391	20240416	120600	391901680	9810	9820	9830	9810	142
392	20240416	120500	390508180	9820	9820	9830	9820	104
393	20240416	120400	389486880	9820	9820	9820	9820	0
394	20240416	120300	389486880	9820	9820	9820	9820	217
395	20240416	120200	387355940	9830	9830	9830	9830	100
396	20240416	120100	386372940	9840	9840	9840	9840	2
397	20240416	120000	386353260	9840	9840	9840	9840	0
398	20240416	115900	386353260	9840	9840	9840	9840	0
399	20240416	115800	386353260	9840	9820	9840	9820	497
400	20240416	115700	381472700	9840	9840	9840	9840	0
401	20240416	115600	381472700	9840	9840	9840	9840	0
402	20240416	115500	381472700	9840	9820	9840	9820	22
403	20240416	115400	381256240	9840	9840	9840	9840	72
404	20240416	115300	380547760	9820	9830	9840	9820	121
405	20240416	115200	379359180	9830	9830	9830	9830	5
406	20240416	115100	379310030	9830	9830	9830	9830	320
407	20240416	115000	376164430	9830	9840	9840	9830	46
408	20240416	114900	375712040	9840	9840	9840	9840	15
409	20240416	114800	375564440	9840	9840	9840	9840	0
410	20240416	114700	375564440	9840	9830	9840	9830	150
411	20240416	114600	374089850	9840	9840	9840	9840	30
412	20240416	114500	373794650	9840	9840	9840	9840	10
413	20240416	114400	373696250	9830	9830	9830	9830	0
414	20240416	114300	373696250	9830	9830	9830	9830	3
415	20240416	114200	373666760	9830	9830	9830	9830	0
416	20240416	114100	373666760	9830	9830	9830	9830	10
417	20240416	114000	373568460	9820	9820	9820	9820	0
418	20240416	113900	373568460	9820	9840	9840	9810	200
419	20240416	113800	371604460	9830	9840	9840	9830	61
420	20240416	113700	371004320	9840	9840	9840	9840	0
421	20240416	113600	371004320	9840	9830	9840	9830	69
422	20240416	113500	370326040	9800	9800	9800	9800	0
423	20240416	113400	370326040	9800	9800	9800	9800	0
424	20240416	113300	370326040	9800	9800	9800	9800	50
425	20240416	113200	369836040	9830	9830	9830	9830	26
426	20240416	113100	369580460	9830	9820	9830	9800	1194
427	20240416	113000	357868840	9810	9810	9810	9810	55
428	20240416	112900	357329290	9820	9820	9820	9820	190
429	20240416	112800	355463490	9830	9830	9830	9830	0
430	20240416	112700	355463490	9830	9830	9830	9830	10
431	20240416	112600	355365190	9830	9840	9840	9830	2
432	20240416	112500	355345520	9830	9830	9840	9830	275
433	20240416	112400	352642170	9830	9840	9840	9830	40
434	20240416	112300	352248670	9840	9840	9840	9840	0
435	20240416	112200	352248670	9840	9840	9840	9840	12
436	20240416	112100	352130590	9840	9840	9840	9840	1
437	20240416	112000	352120750	9810	9810	9840	9810	196
438	20240416	111900	350197960	9810	9820	9820	9810	995
439	20240416	111800	340435370	9830	9830	9850	9830	16
440	20240416	111700	340278070	9830	9840	9840	9820	2567
441	20240416	111600	315038040	9850	9850	9850	9850	108
442	20240416	111500	313974240	9850	9850	9850	9850	1
443	20240416	111400	313964390	9840	9840	9840	9840	4
444	20240416	111300	313925030	9840	9840	9840	9840	0
445	20240416	111200	313925030	9840	9840	9840	9840	0
446	20240416	111100	313925030	9840	9830	9840	9830	218
447	20240416	111000	311781890	9840	9840	9850	9840	1003
448	20240416	110900	301912320	9850	9860	9860	9850	2
449	20240416	110800	301892610	9860	9860	9860	9860	3
450	20240416	110700	301863030	9860	9850	9860	9840	481
451	20240416	110600	297129760	9870	9870	9870	9870	0
452	20240416	110500	297129760	9870	9870	9870	9850	1763
453	20240416	110400	279764170	9860	9860	9860	9860	292
454	20240416	110300	276885050	9880	9880	9880	9880	0
455	20240416	110200	276885050	9880	9860	9880	9860	240
456	20240416	110100	274518630	9880	9880	9880	9880	0
457	20240416	110000	274518630	9880	9850	9880	9850	165
458	20240416	105900	272892750	9880	9880	9880	9860	324
459	20240416	105800	269693890	9880	9880	9880	9880	11
460	20240416	105700	269585210	9880	9860	9880	9860	16
461	20240416	105600	269427210	9860	9870	9870	9860	1640
462	20240416	105500	253256780	9870	9870	9870	9870	15
463	20240416	105400	253108730	9860	9860	9860	9860	0
464	20240416	105300	253108730	9860	9870	9870	9860	140
465	20240416	105200	251727930	9880	9870	9880	9870	40
466	20240416	105100	251332930	9880	9880	9880	9880	100
467	20240416	105000	250344930	9880	9880	9880	9860	2354
468	20240416	104900	227116600	9880	9880	9890	9880	1940
469	20240416	104800	207949350	9880	9890	9890	9880	3240
470	20240416	104700	175911240	9900	9900	9900	9900	5
471	20240416	104600	175861740	9900	9890	9900	9890	609
472	20240416	104500	169838680	9890	9890	9890	9890	49
473	20240416	104400	169354070	9890	9890	9890	9890	2155
474	20240416	104300	148041120	9890	9890	9890	9890	169
475	20240416	104200	146369710	9890	9900	9900	9890	3200
476	20240416	104100	114689950	9900	9900	9900	9900	0
477	20240416	104000	114689950	9900	9900	9900	9900	610
478	20240416	103900	108650950	9910	9910	9910	9910	0
479	20240416	103800	108650950	9910	9910	9910	9910	100
480	20240416	103700	107659950	9900	9900	9900	9900	0
481	20240416	103600	107659950	9900	9900	9900	9900	29
482	20240416	103500	107372850	9910	9910	9910	9910	1
483	20240416	103400	107362940	9910	9910	9910	9910	0
484	20240416	103300	107362940	9910	9910	9910	9910	0
485	20240416	103200	107362940	9910	9910	9910	9910	0
486	20240416	103100	107362940	9910	9910	9910	9910	14
487	20240416	103000	107224200	9910	9910	9910	9910	0
488	20240416	102900	107224200	9910	9910	9910	9910	0
489	20240416	102800	107224200	9910	9910	9910	9910	0
490	20240416	102700	107224200	9910	9910	9910	9910	0
491	20240416	102600	107224200	9910	9910	9910	9910	290
492	20240416	102500	104350300	9910	9910	9910	9910	1
493	20240416	102400	104340390	9900	9900	9900	9900	51
494	20240416	102300	103835490	9900	9900	9900	9900	464
495	20240416	102200	99241890	9900	9900	9900	9900	0
496	20240416	102100	99241890	9900	9900	9900	9900	0
497	20240416	102000	99241890	9900	9900	9900	9900	0
498	20240416	101900	99241890	9900	9900	9900	9900	816
499	20240416	101800	91163490	9910	9910	9910	9910	120
500	20240416	101700	89974290	9910	9910	9910	9910	30
501	20240416	101600	89676990	9920	9920	9920	9920	2
502	20240416	101500	89657150	9910	9910	9910	9910	56
503	20240416	101400	89102190	9900	9900	9900	9900	1
504	20240416	101300	89092290	9910	9910	9910	9910	0
505	20240416	101200	89092290	9910	9910	9910	9910	0
506	20240416	101100	89092290	9910	9910	9910	9910	0
507	20240416	101000	89092290	9910	9910	9910	9910	0
508	20240416	100900	89092290	9910	9910	9910	9910	0
509	20240416	100800	89092290	9910	9910	9910	9910	14
510	20240416	100700	88953550	9910	9920	9920	9910	42
511	20240416	100600	88537130	9920	9920	9920	9920	0
512	20240416	100500	88537130	9920	9920	9920	9920	0
513	20240416	100400	88537130	9920	9920	9920	9920	0
514	20240416	100300	88537130	9920	9910	9920	9900	252
515	20240416	100200	86041260	9900	9920	9920	9900	786
516	20240416	100100	78259600	9900	9900	9900	9900	0
517	20240416	100000	78259600	9900	9910	9920	9900	1083
518	20240416	095900	67535400	9910	9910	9910	9910	0
519	20240416	095800	67535400	9910	9910	9910	9910	0
520	20240416	095700	67535400	9910	9910	9910	9910	18
521	20240416	095600	67357020	9920	9920	9920	9920	4
522	20240416	095500	67317340	9920	9920	9920	9920	0
523	20240416	095400	67317340	9920	9920	9920	9920	50
524	20240416	095300	66821340	9920	9920	9920	9920	30
525	20240416	095200	66523740	9910	9920	9920	9910	11
526	20240416	095100	66414720	9920	9920	9920	9920	0
527	20240416	095000	66414720	9920	9920	9920	9910	10
528	20240416	094900	66315590	9910	9910	9910	9910	0
529	20240416	094800	66315590	9910	9920	9920	9910	1313
530	20240416	094700	53303740	9920	9920	9920	9920	0
531	20240416	094600	53303740	9920	9920	9920	9920	3
532	20240416	094500	53273980	9920	9920	9920	9920	1
533	20240416	094400	53264060	9920	9920	9920	9920	2
534	20240416	094300	53244220	9920	9920	9920	9920	1
535	20240416	094200	53234300	9920	9920	9920	9920	0
536	20240416	094100	53234300	9920	9920	9920	9920	1
537	20240416	094000	53224380	9920	9920	9920	9920	3
538	20240416	093900	53194620	9920	9910	9920	9910	21
539	20240416	093800	52986500	9920	9920	9920	9920	1
540	20240416	093700	52976580	9920	9920	9920	9920	1
541	20240416	093600	52966660	9920	9920	9920	9920	1
542	20240416	093500	52956740	9910	9910	9910	9910	50
543	20240416	093400	52461240	9920	9920	9920	9920	0
544	20240416	093300	52461240	9920	9920	9920	9920	101
545	20240416	093200	51459320	9910	9910	9910	9910	0
546	20240416	093100	51459320	9910	9910	9910	9910	514
547	20240416	093000	46365580	9920	9920	9920	9920	100
548	20240416	092900	45373580	9920	9920	9920	9920	0
549	20240416	092800	45373580	9920	9920	9920	9920	0
550	20240416	092700	45373580	9920	9920	9920	9920	10
551	20240416	092600	45274380	9910	9910	9910	9910	429
552	20240416	092500	41022990	9920	9920	9920	9920	1000
553	20240416	092400	31102990	9920	9920	9920	9920	0
554	20240416	092300	31102990	9920	9920	9920	9920	0
555	20240416	092200	31102990	9920	9920	9920	9920	1
556	20240416	092100	31093070	9910	9910	9910	9910	0
557	20240416	092000	31093070	9910	9910	9910	9910	0
558	20240416	091900	31093070	9910	9910	9910	9910	2
559	20240416	091800	31073250	9910	9910	9910	9910	200
560	20240416	091700	29091250	9920	9910	9920	9910	20
561	20240416	091600	28892950	9920	9920	9920	9920	1
562	20240416	091500	28883030	9920	9920	9920	9920	0
563	20240416	091400	28883030	9920	9920	9920	9920	20
564	20240416	091300	28684630	9920	9910	9920	9910	74
565	20240416	091200	27951090	9920	9920	9920	9920	7
566	20240416	091100	27881650	9920	9920	9920	9920	52
567	20240416	091000	27365810	9920	9920	9920	9920	659
568	20240416	090900	20828530	9930	9930	9930	9930	0
569	20240416	090800	20828530	9930	9930	9930	9920	55
570	20240416	090700	20282780	9920	9920	9920	9920	192
571	20240416	090600	18378140	9920	9920	9920	9920	50
572	20240416	090500	17882140	9920	9910	9920	9910	117
573	20240416	090400	16721510	9910	9920	9920	9910	243
574	20240416	090300	14312950	9920	9930	9930	9920	15
575	20240416	090200	14164050	9950	9920	9950	9920	376
576	20240416	090100	10425380	9920	9910	9920	9910	506
577	20240416	090000	5410860	9910	9910	9910	9910	546