KissMeData/002100/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	183500	167657110	9760	9760	9760	9760	1383
3	20240417	183400	167657110	9760	9760	9760	9760	0
4	20240417	183300	167657110	9760	9760	9760	9760	0
5	20240417	183200	167657110	9760	9760	9760	9760	0
6	20240417	183100	167657110	9760	9760	9760	9760	0
7	20240417	183000	167657110	9760	9760	9760	9760	0
8	20240417	182900	167657110	9760	9760	9760	9760	0
9	20240417	182800	167657110	9760	9760	9760	9760	0
10	20240417	182700	167657110	9760	9760	9760	9760	0
11	20240417	182600	167657110	9760	9760	9760	9760	0
12	20240417	182500	167657110	9760	9760	9760	9760	0
13	20240417	182400	167657110	9760	9760	9760	9760	0
14	20240417	182300	167657110	9760	9760	9760	9760	0
15	20240417	182200	167657110	9760	9760	9760	9760	0
16	20240417	182100	167657110	9760	9760	9760	9760	0
17	20240417	182000	167657110	9760	9760	9760	9760	0
18	20240417	181900	167657110	9760	9760	9760	9760	0
19	20240417	181800	167657110	9760	9760	9760	9760	0
20	20240417	181700	167657110	9760	9760	9760	9760	0
21	20240417	181600	167657110	9760	9760	9760	9760	0
22	20240417	181500	167657110	9760	9760	9760	9760	0
23	20240417	181400	167657110	9760	9760	9760	9760	0
24	20240417	181300	167657110	9760	9760	9760	9760	0
25	20240417	181200	167657110	9760	9760	9760	9760	0
26	20240417	181100	167657110	9760	9760	9760	9760	0
27	20240417	181000	167657110	9760	9760	9760	9760	0
28	20240417	180900	167657110	9760	9760	9760	9760	0
29	20240417	180800	167657110	9760	9760	9760	9760	0
30	20240417	180700	167657110	9760	9760	9760	9760	0
31	20240417	180600	167657110	9760	9760	9760	9760	0
32	20240417	180500	167657110	9760	9760	9760	9760	1383
33	20240417	180400	167657110	9760	9760	9760	9760	0
34	20240417	180300	167657110	9760	9760	9760	9760	0
35	20240417	180200	167657110	9760	9760	9760	9760	0
36	20240417	180100	167657110	9760	9760	9760	9760	0
37	20240417	180000	167657110	9760	9760	9760	9760	0
38	20240417	175900	167657110	9760	9760	9760	9760	0
39	20240417	175800	167657110	9760	9760	9760	9760	0
40	20240417	175700	167657110	9760	9760	9760	9760	0
41	20240417	175600	167657110	9760	9760	9760	9760	0
42	20240417	175500	167657110	9760	9760	9760	9760	0
43	20240417	175400	167657110	9760	9760	9760	9760	0
44	20240417	175300	167657110	9760	9760	9760	9760	0
45	20240417	175200	167657110	9760	9760	9760	9760	0
46	20240417	175100	167657110	9760	9760	9760	9760	0
47	20240417	175000	167657110	9760	9760	9760	9760	0
48	20240417	174900	167657110	9760	9760	9760	9760	0
49	20240417	174800	167657110	9760	9760	9760	9760	0
50	20240417	174700	167657110	9760	9760	9760	9760	0
51	20240417	174600	167657110	9760	9760	9760	9760	0
52	20240417	174500	167657110	9760	9760	9760	9760	0
53	20240417	174400	167657110	9760	9760	9760	9760	0
54	20240417	174300	167657110	9760	9760	9760	9760	0
55	20240417	174200	167657110	9760	9760	9760	9760	0
56	20240417	174100	167657110	9760	9760	9760	9760	0
57	20240417	174000	167657110	9760	9760	9760	9760	0
58	20240417	173900	167657110	9760	9760	9760	9760	0
59	20240417	173800	167657110	9760	9760	9760	9760	0
60	20240417	173700	167657110	9760	9760	9760	9760	0
61	20240417	173600	167657110	9760	9760	9760	9760	0
62	20240417	173500	167657110	9760	9760	9760	9760	1383
63	20240417	173400	167657110	9760	9760	9760	9760	0
64	20240417	173300	167657110	9760	9760	9760	9760	0
65	20240417	173200	167657110	9760	9760	9760	9760	0
66	20240417	173100	167657110	9760	9760	9760	9760	0
67	20240417	173000	167657110	9760	9760	9760	9760	0
68	20240417	172900	167657110	9760	9760	9760	9760	0
69	20240417	172800	167657110	9760	9760	9760	9760	0
70	20240417	172700	167657110	9760	9760	9760	9760	0
71	20240417	172600	167657110	9760	9760	9760	9760	0
72	20240417	172500	167657110	9760	9760	9760	9760	0
73	20240417	172400	167657110	9760	9760	9760	9760	0
74	20240417	172300	167657110	9760	9760	9760	9760	0
75	20240417	172200	167657110	9760	9760	9760	9760	0
76	20240417	172100	167657110	9760	9760	9760	9760	0
77	20240417	172000	167657110	9760	9760	9760	9760	0
78	20240417	171900	167657110	9760	9760	9760	9760	0
79	20240417	171800	167657110	9760	9760	9760	9760	0
80	20240417	171700	167657110	9760	9760	9760	9760	0
81	20240417	171600	167657110	9760	9760	9760	9760	0
82	20240417	171500	167657110	9760	9760	9760	9760	0
83	20240417	171400	167657110	9760	9760	9760	9760	0
84	20240417	171300	167657110	9760	9760	9760	9760	0
85	20240417	171200	167657110	9760	9760	9760	9760	0
86	20240417	171100	167657110	9760	9760	9760	9760	0
87	20240417	171000	167657110	9760	9760	9760	9760	0
88	20240417	170900	167657110	9760	9760	9760	9760	0
89	20240417	170800	167657110	9760	9760	9760	9760	0
90	20240417	170700	167657110	9760	9760	9760	9760	0
91	20240417	170600	167657110	9760	9760	9760	9760	0
92	20240417	170500	167657110	9760	9760	9760	9760	1383
93	20240417	170400	167657110	9760	9760	9760	9760	0
94	20240417	170300	167657110	9760	9760	9760	9760	0
95	20240417	170200	167657110	9760	9760	9760	9760	0
96	20240417	170100	167657110	9760	9760	9760	9760	0
97	20240417	170000	167657110	9760	9760	9760	9760	0
98	20240417	165900	167657110	9760	9760	9760	9760	0
99	20240417	165800	167657110	9760	9760	9760	9760	0
100	20240417	165700	167657110	9760	9760	9760	9760	0
101	20240417	165600	167657110	9760	9760	9760	9760	0
102	20240417	165500	167657110	9760	9760	9760	9760	0
103	20240417	165400	167657110	9760	9760	9760	9760	0
104	20240417	165300	167657110	9760	9760	9760	9760	0
105	20240417	165200	167657110	9760	9760	9760	9760	0
106	20240417	165100	167657110	9760	9760	9760	9760	0
107	20240417	165000	167657110	9760	9760	9760	9760	0
108	20240417	164900	167657110	9760	9760	9760	9760	0
109	20240417	164800	167657110	9760	9760	9760	9760	0
110	20240417	164700	167657110	9760	9760	9760	9760	0
111	20240417	164600	167657110	9760	9760	9760	9760	0
112	20240417	164500	167657110	9760	9760	9760	9760	0
113	20240417	164400	167657110	9760	9760	9760	9760	0
114	20240417	164300	167657110	9760	9760	9760	9760	0
115	20240417	164200	167657110	9760	9760	9760	9760	0
116	20240417	164100	167657110	9760	9760	9760	9760	0
117	20240417	164000	167657110	9760	9760	9760	9760	0
118	20240417	163900	167657110	9760	9760	9760	9760	0
119	20240417	163800	167657110	9760	9760	9760	9760	0
120	20240417	163700	167657110	9760	9760	9760	9760	0
121	20240417	163600	167657110	9760	9760	9760	9760	0
122	20240417	163500	167657110	9760	9760	9760	9760	1383
123	20240417	163400	167657110	9760	9760	9760	9760	0
124	20240417	163300	167657110	9760	9760	9760	9760	0
125	20240417	163200	167657110	9760	9760	9760	9760	0
126	20240417	163100	167657110	9760	9760	9760	9760	0
127	20240417	163000	167657110	9760	9760	9760	9760	0
128	20240417	162900	167657110	9760	9760	9760	9760	0
129	20240417	162800	167657110	9760	9760	9760	9760	0
130	20240417	162700	167657110	9760	9760	9760	9760	0
131	20240417	162600	167657110	9760	9760	9760	9760	0
132	20240417	162500	167657110	9760	9760	9760	9760	0
133	20240417	162400	167657110	9760	9760	9760	9760	0
134	20240417	162300	167657110	9760	9760	9760	9760	0
135	20240417	162200	167657110	9760	9760	9760	9760	0
136	20240417	162100	167657110	9760	9760	9760	9760	0
137	20240417	162000	167657110	9760	9760	9760	9760	0
138	20240417	161900	167657110	9760	9760	9760	9760	0
139	20240417	161800	167657110	9760	9760	9760	9760	0
140	20240417	161700	167657110	9760	9760	9760	9760	0
141	20240417	161600	167657110	9760	9760	9760	9760	0
142	20240417	161500	167657110	9760	9760	9760	9760	0
143	20240417	161400	167657110	9760	9760	9760	9760	0
144	20240417	161300	167657110	9760	9760	9760	9760	0
145	20240417	161200	167657110	9760	9760	9760	9760	0
146	20240417	161100	167657110	9760	9760	9760	9760	0
147	20240417	161000	167657110	9760	9760	9760	9760	0
148	20240417	160900	167657110	9760	9760	9760	9760	0
149	20240417	160800	167657110	9760	9760	9760	9760	0
150	20240417	160700	167657110	9760	9760	9760	9760	0
151	20240417	160600	167657110	9760	9760	9760	9760	0
152	20240417	160500	167657110	9760	9760	9760	9760	1383
153	20240417	160400	167657110	9760	9760	9760	9760	0
154	20240417	160300	167657110	9760	9760	9760	9760	0
155	20240417	160200	167657110	9760	9760	9760	9760	0
156	20240417	160100	167657110	9760	9760	9760	9760	0
157	20240417	160000	167657110	9760	9760	9760	9760	0
158	20240417	155900	167657110	9760	9760	9760	9760	0
159	20240417	155800	167657110	9760	9760	9760	9760	0
160	20240417	155700	167657110	9760	9760	9760	9760	0
161	20240417	155600	167657110	9760	9760	9760	9760	0
162	20240417	155500	167657110	9760	9760	9760	9760	0
163	20240417	155400	167657110	9760	9760	9760	9760	0
164	20240417	155300	167657110	9760	9760	9760	9760	0
165	20240417	155200	167657110	9760	9760	9760	9760	0
166	20240417	155100	167657110	9760	9760	9760	9760	0
167	20240417	155000	167657110	9760	9760	9760	9760	0
168	20240417	154900	167657110	9760	9760	9760	9760	0
169	20240417	154800	167657110	9760	9760	9760	9760	0
170	20240417	154700	167657110	9760	9760	9760	9760	0
171	20240417	154600	167657110	9760	9760	9760	9760	0
172	20240417	154500	167657110	9760	9760	9760	9760	0
173	20240417	154400	167657110	9760	9760	9760	9760	0
174	20240417	154300	167657110	9760	9760	9760	9760	0
175	20240417	154200	167657110	9760	9760	9760	9760	0
176	20240417	154100	167657110	9760	9760	9760	9760	0
177	20240417	154000	167657110	9760	9760	9760	9760	0
178	20240417	153900	167657110	9760	9760	9760	9760	0
179	20240417	153800	167657110	9760	9760	9760	9760	0
180	20240417	153700	167657110	9760	9760	9760	9760	0
181	20240417	153600	167657110	9760	9760	9760	9760	0
182	20240417	153500	167657110	9760	9760	9760	9760	1383
183	20240417	153400	167657110	9760	9760	9760	9760	0
184	20240417	153300	167657110	9760	9760	9760	9760	0
185	20240417	153200	167657110	9760	9760	9760	9760	0
186	20240417	153100	167657110	9760	9760	9760	9760	0
187	20240417	153000	167657110	9760	9760	9760	9760	1383
188	20240417	152900	154159030	9770	9770	9770	9770	0
189	20240417	152800	154159030	9770	9770	9770	9770	0
190	20240417	152700	154159030	9770	9770	9770	9770	0
191	20240417	152600	154159030	9770	9770	9770	9770	0
192	20240417	152500	154159030	9770	9770	9770	9770	0
193	20240417	152400	154159030	9770	9770	9770	9770	0
194	20240417	152300	154159030	9770	9770	9770	9770	0
195	20240417	152200	154159030	9770	9770	9770	9770	0
196	20240417	152100	154159030	9770	9770	9770	9770	0
197	20240417	152000	154159030	9770	9770	9770	9770	0
198	20240417	151900	154159030	9770	9780	9780	9770	129
199	20240417	151800	152897630	9780	9780	9780	9780	13
200	20240417	151700	152770490	9780	9780	9780	9780	4
201	20240417	151600	152731370	9780	9780	9780	9780	0
202	20240417	151500	152731370	9780	9780	9780	9780	0
203	20240417	151400	152731370	9780	9780	9780	9780	51
204	20240417	151300	152232590	9780	9780	9780	9780	5
205	20240417	151200	152183690	9770	9770	9770	9770	0
206	20240417	151100	152183690	9770	9770	9770	9770	100
207	20240417	151000	151206690	9780	9770	9780	9770	2
208	20240417	150900	151187140	9770	9770	9770	9770	20
209	20240417	150800	150991740	9780	9780	9780	9780	1
210	20240417	150700	150981960	9780	9780	9780	9780	16
211	20240417	150600	150825480	9780	9780	9780	9780	5
212	20240417	150500	150776580	9790	9790	9790	9790	3
213	20240417	150400	150747210	9790	9790	9790	9790	0
214	20240417	150300	150747210	9790	9790	9790	9790	1
215	20240417	150200	150737420	9790	9790	9790	9790	0
216	20240417	150100	150737420	9790	9790	9790	9790	303
217	20240417	150000	147771050	9790	9790	9790	9790	597
218	20240417	145900	141926420	9790	9790	9790	9790	0
219	20240417	145800	141926420	9790	9780	9790	9780	144
220	20240417	145700	140517960	9780	9780	9780	9780	0
221	20240417	145600	140517960	9780	9780	9780	9780	0
222	20240417	145500	140517960	9780	9780	9780	9780	0
223	20240417	145400	140517960	9780	9780	9780	9780	82
224	20240417	145300	139716000	9780	9780	9780	9780	0
225	20240417	145200	139716000	9780	9780	9780	9780	127
226	20240417	145100	138473940	9790	9790	9790	9790	19
227	20240417	145000	138287930	9790	9790	9790	9790	0
228	20240417	144900	138287930	9790	9790	9790	9790	20
229	20240417	144800	138092130	9790	9790	9790	9790	0
230	20240417	144700	138092130	9790	9790	9790	9790	0
231	20240417	144600	138092130	9790	9790	9790	9790	3
232	20240417	144500	138062760	9790	9790	9790	9790	0
233	20240417	144400	138062760	9790	9790	9790	9790	0
234	20240417	144300	138062760	9790	9790	9790	9790	0
235	20240417	144200	138062760	9790	9790	9790	9790	50
236	20240417	144100	137573260	9790	9790	9790	9790	50
237	20240417	144000	137083760	9790	9790	9790	9790	30
238	20240417	143900	136790060	9790	9790	9790	9790	0
239	20240417	143800	136790060	9790	9790	9790	9790	0
240	20240417	143700	136790060	9790	9790	9790	9790	0
241	20240417	143600	136790060	9790	9790	9790	9790	0
242	20240417	143500	136790060	9790	9790	9790	9790	0
243	20240417	143400	136790060	9790	9790	9790	9790	100
244	20240417	143300	135811060	9790	9790	9790	9790	200
245	20240417	143200	133853060	9790	9790	9790	9790	0
246	20240417	143100	133853060	9790	9790	9790	9790	0
247	20240417	143000	133853060	9790	9790	9800	9790	324
248	20240417	142900	130680900	9790	9790	9790	9790	0
249	20240417	142800	130680900	9790	9790	9790	9790	0
250	20240417	142700	130680900	9790	9790	9790	9790	0
251	20240417	142600	130680900	9790	9790	9790	9790	0
252	20240417	142500	130680900	9790	9790	9790	9790	0
253	20240417	142400	130680900	9790	9790	9790	9790	23
254	20240417	142300	130455730	9790	9790	9790	9790	70
255	20240417	142200	129770430	9790	9790	9790	9790	27
256	20240417	142100	129506100	9790	9790	9790	9790	0
257	20240417	142000	129506100	9790	9790	9790	9790	0
258	20240417	141900	129506100	9790	9790	9790	9790	5
259	20240417	141800	129457150	9800	9800	9800	9790	22
260	20240417	141700	129241560	9790	9790	9790	9790	0
261	20240417	141600	129241560	9790	9790	9790	9790	0
262	20240417	141500	129241560	9790	9790	9790	9790	15
263	20240417	141400	129094710	9790	9790	9790	9790	244
264	20240417	141300	126705950	9790	9790	9790	9790	19
265	20240417	141200	126519940	9790	9790	9790	9790	0
266	20240417	141100	126519940	9790	9790	9790	9790	0
267	20240417	141000	126519940	9790	9790	9790	9790	0
268	20240417	140900	126519940	9790	9790	9790	9790	100
269	20240417	140800	125540940	9790	9790	9790	9790	0
270	20240417	140700	125540940	9790	9790	9790	9790	0
271	20240417	140600	125540940	9790	9790	9790	9790	0
272	20240417	140500	125540940	9790	9790	9790	9790	0
273	20240417	140400	125540940	9790	9790	9790	9790	0
274	20240417	140300	125540940	9790	9790	9790	9790	0
275	20240417	140200	125540940	9790	9790	9790	9790	0
276	20240417	140100	125540940	9790	9790	9790	9790	0
277	20240417	140000	125540940	9790	9790	9790	9790	0
278	20240417	135900	125540940	9790	9790	9790	9790	10
279	20240417	135800	125443040	9790	9790	9790	9790	0
280	20240417	135700	125443040	9790	9790	9790	9790	5
281	20240417	135600	125394090	9790	9790	9790	9780	23
282	20240417	135500	125169010	9790	9790	9790	9790	0
283	20240417	135400	125169010	9790	9790	9790	9790	2
284	20240417	135300	125149430	9790	9790	9790	9790	0
285	20240417	135200	125149430	9790	9790	9790	9790	10
286	20240417	135100	125051530	9790	9790	9790	9790	0
287	20240417	135000	125051530	9790	9790	9790	9790	100
288	20240417	134900	124072530	9790	9790	9790	9790	0
289	20240417	134800	124072530	9790	9790	9790	9790	0
290	20240417	134700	124072530	9790	9790	9790	9790	0
291	20240417	134600	124072530	9790	9790	9790	9790	0
292	20240417	134500	124072530	9790	9790	9790	9790	0
293	20240417	134400	124072530	9790	9790	9790	9790	1
294	20240417	134300	124062740	9780	9780	9780	9780	0
295	20240417	134200	124062740	9780	9780	9780	9780	69
296	20240417	134100	123387920	9790	9790	9790	9790	0
297	20240417	134000	123387920	9790	9790	9790	9790	0
298	20240417	133900	123387920	9790	9790	9790	9790	1
299	20240417	133800	123378130	9780	9780	9780	9780	0
300	20240417	133700	123378130	9780	9780	9780	9780	0
301	20240417	133600	123378130	9780	9780	9780	9780	0
302	20240417	133500	123378130	9780	9780	9780	9780	0
303	20240417	133400	123378130	9780	9780	9780	9780	2
304	20240417	133300	123358570	9790	9780	9790	9780	376
305	20240417	133200	119681280	9790	9790	9790	9790	2
306	20240417	133100	119661700	9790	9790	9790	9790	1
307	20240417	133000	119651910	9780	9780	9780	9780	0
308	20240417	132900	119651910	9780	9780	9780	9780	0
309	20240417	132800	119651910	9780	9780	9780	9780	100
310	20240417	132700	118673910	9790	9790	9790	9790	0
311	20240417	132600	118673910	9790	9790	9790	9790	0
312	20240417	132500	118673910	9790	9790	9790	9790	0
313	20240417	132400	118673910	9790	9790	9790	9790	0
314	20240417	132300	118673910	9790	9790	9790	9790	0
315	20240417	132200	118673910	9790	9790	9790	9790	0
316	20240417	132100	118673910	9790	9790	9790	9790	1
317	20240417	132000	118664120	9780	9780	9780	9780	0
318	20240417	131900	118664120	9780	9780	9780	9780	0
319	20240417	131800	118664120	9780	9780	9780	9780	0
320	20240417	131700	118664120	9780	9780	9780	9780	0
321	20240417	131600	118664120	9780	9780	9780	9780	50
322	20240417	131500	118175120	9780	9780	9780	9780	0
323	20240417	131400	118175120	9780	9780	9780	9780	0
324	20240417	131300	118175120	9780	9780	9780	9780	0
325	20240417	131200	118175120	9780	9780	9780	9780	125
326	20240417	131100	116952620	9780	9780	9780	9780	0
327	20240417	131000	116952620	9780	9780	9780	9780	0
328	20240417	130900	116952620	9780	9780	9780	9780	0
329	20240417	130800	116952620	9780	9780	9780	9780	0
330	20240417	130700	116952620	9780	9780	9780	9780	0
331	20240417	130600	116952620	9780	9780	9780	9780	0
332	20240417	130500	116952620	9780	9780	9780	9780	0
333	20240417	130400	116952620	9780	9780	9780	9780	0
334	20240417	130300	116952620	9780	9780	9780	9780	1
335	20240417	130200	116942840	9760	9760	9760	9760	0
336	20240417	130100	116942840	9760	9760	9760	9760	0
337	20240417	130000	116942840	9760	9760	9760	9760	30
338	20240417	125900	116650040	9760	9770	9770	9760	1384
339	20240417	125800	103129980	9780	9780	9780	9780	216
340	20240417	125700	101017500	9790	9790	9790	9790	0
341	20240417	125600	101017500	9790	9790	9790	9790	10
342	20240417	125500	100919600	9790	9790	9790	9790	1032
343	20240417	125400	90816320	9790	9790	9790	9790	0
344	20240417	125300	90816320	9790	9790	9790	9790	0
345	20240417	125200	90816320	9790	9790	9790	9790	0
346	20240417	125100	90816320	9790	9790	9790	9790	0
347	20240417	125000	90816320	9790	9790	9790	9790	0
348	20240417	124900	90816320	9790	9790	9790	9790	0
349	20240417	124800	90816320	9790	9790	9790	9790	0
350	20240417	124700	90816320	9790	9790	9790	9790	0
351	20240417	124600	90816320	9790	9790	9790	9790	0
352	20240417	124500	90816320	9790	9790	9790	9790	0
353	20240417	124400	90816320	9790	9790	9790	9790	0
354	20240417	124300	90816320	9790	9790	9790	9790	0
355	20240417	124200	90816320	9790	9790	9790	9790	0
356	20240417	124100	90816320	9790	9790	9790	9790	100
357	20240417	124000	89837320	9790	9790	9790	9790	0
358	20240417	123900	89837320	9790	9790	9790	9790	0
359	20240417	123800	89837320	9790	9790	9790	9790	94
360	20240417	123700	88917060	9800	9800	9800	9800	1
361	20240417	123600	88907260	9800	9800	9800	9800	50
362	20240417	123500	88417260	9790	9790	9790	9790	0
363	20240417	123400	88417260	9790	9790	9790	9790	0
364	20240417	123300	88417260	9790	9790	9790	9790	0
365	20240417	123200	88417260	9790	9790	9790	9790	90
366	20240417	123100	87536160	9800	9800	9800	9800	0
367	20240417	123000	87536160	9800	9800	9800	9800	0
368	20240417	122900	87536160	9800	9800	9800	9800	0
369	20240417	122800	87536160	9800	9800	9800	9800	0
370	20240417	122700	87536160	9800	9800	9800	9800	0
371	20240417	122600	87536160	9800	9800	9800	9800	0
372	20240417	122500	87536160	9800	9800	9800	9800	0
373	20240417	122400	87536160	9800	9800	9800	9800	0
374	20240417	122300	87536160	9800	9800	9800	9800	0
375	20240417	122200	87536160	9800	9800	9800	9800	0
376	20240417	122100	87536160	9800	9800	9800	9800	9
377	20240417	122000	87447960	9800	9800	9800	9800	0
378	20240417	121900	87447960	9800	9800	9800	9800	0
379	20240417	121800	87447960	9800	9800	9800	9800	0
380	20240417	121700	87447960	9800	9800	9800	9800	0
381	20240417	121600	87447960	9800	9800	9800	9800	0
382	20240417	121500	87447960	9800	9800	9800	9800	0
383	20240417	121400	87447960	9800	9800	9800	9800	0
384	20240417	121300	87447960	9800	9800	9800	9800	0
385	20240417	121200	87447960	9800	9800	9800	9800	1
386	20240417	121100	87438160	9800	9800	9800	9800	0
387	20240417	121000	87438160	9800	9800	9800	9800	0
388	20240417	120900	87438160	9800	9800	9800	9800	0
389	20240417	120800	87438160	9800	9800	9800	9800	142
390	20240417	120700	86046560	9800	9800	9800	9800	0
391	20240417	120600	86046560	9800	9800	9800	9800	0
392	20240417	120500	86046560	9800	9800	9800	9800	0
393	20240417	120400	86046560	9800	9800	9800	9800	0
394	20240417	120300	86046560	9800	9800	9800	9800	0
395	20240417	120200	86046560	9800	9800	9800	9800	0
396	20240417	120100	86046560	9800	9800	9800	9800	0
397	20240417	120000	86046560	9800	9800	9800	9800	0
398	20240417	115900	86046560	9800	9800	9800	9800	0
399	20240417	115800	86046560	9800	9800	9800	9800	31
400	20240417	115700	85742760	9800	9800	9800	9800	1
401	20240417	115600	85732960	9790	9790	9790	9790	3
402	20240417	115500	85703590	9790	9790	9790	9790	2
403	20240417	115400	85684010	9790	9790	9790	9790	0
404	20240417	115300	85684010	9790	9790	9790	9790	1
405	20240417	115200	85674220	9790	9790	9790	9790	0
406	20240417	115100	85674220	9790	9790	9790	9790	0
407	20240417	115000	85674220	9790	9790	9790	9790	0
408	20240417	114900	85674220	9790	9790	9790	9790	0
409	20240417	114800	85674220	9790	9790	9790	9790	0
410	20240417	114700	85674220	9790	9790	9790	9790	10
411	20240417	114600	85576320	9800	9800	9800	9800	0
412	20240417	114500	85576320	9800	9800	9800	9800	6
413	20240417	114400	85517520	9800	9800	9800	9800	0
414	20240417	114300	85517520	9800	9800	9800	9800	6
415	20240417	114200	85458720	9800	9800	9800	9800	0
416	20240417	114100	85458720	9800	9800	9800	9800	1
417	20240417	114000	85448920	9800	9800	9800	9800	0
418	20240417	113900	85448920	9800	9800	9800	9800	0
419	20240417	113800	85448920	9800	9800	9800	9800	69
420	20240417	113700	84772720	9800	9800	9800	9800	0
421	20240417	113600	84772720	9800	9800	9800	9800	21
422	20240417	113500	84566920	9800	9800	9800	9800	10
423	20240417	113400	84468920	9800	9800	9800	9800	0
424	20240417	113300	84468920	9800	9800	9800	9800	0
425	20240417	113200	84468920	9800	9800	9800	9800	0
426	20240417	113100	84468920	9800	9800	9800	9800	4
427	20240417	113000	84429720	9790	9790	9790	9790	50
428	20240417	112900	83940220	9800	9800	9800	9800	3
429	20240417	112800	83910820	9790	9790	9790	9790	0
430	20240417	112700	83910820	9790	9790	9790	9790	0
431	20240417	112600	83910820	9790	9790	9790	9790	0
432	20240417	112500	83910820	9790	9790	9790	9790	10
433	20240417	112400	83812920	9790	9790	9790	9790	0
434	20240417	112300	83812920	9790	9790	9790	9790	0
435	20240417	112200	83812920	9790	9790	9790	9790	0
436	20240417	112100	83812920	9790	9790	9790	9790	0
437	20240417	112000	83812920	9790	9790	9790	9790	61
438	20240417	111900	83215730	9790	9790	9790	9790	0
439	20240417	111800	83215730	9790	9790	9790	9790	0
440	20240417	111700	83215730	9790	9790	9790	9790	0
441	20240417	111600	83215730	9790	9790	9790	9790	1
442	20240417	111500	83205940	9790	9790	9790	9790	0
443	20240417	111400	83205940	9790	9790	9790	9790	0
444	20240417	111300	83205940	9790	9790	9790	9790	0
445	20240417	111200	83205940	9790	9790	9790	9790	0
446	20240417	111100	83205940	9790	9790	9790	9790	3
447	20240417	111000	83176570	9780	9780	9780	9780	1
448	20240417	110900	83166790	9790	9790	9790	9790	10
449	20240417	110800	83068890	9790	9790	9790	9790	0
450	20240417	110700	83068890	9790	9790	9790	9790	1
451	20240417	110600	83059100	9790	9790	9790	9790	0
452	20240417	110500	83059100	9790	9790	9790	9790	10
453	20240417	110400	82961200	9790	9790	9790	9790	10
454	20240417	110300	82863300	9790	9790	9790	9790	0
455	20240417	110200	82863300	9790	9790	9790	9790	0
456	20240417	110100	82863300	9790	9790	9790	9790	0
457	20240417	110000	82863300	9790	9790	9790	9790	0
458	20240417	105900	82863300	9790	9790	9790	9790	30
459	20240417	105800	82569600	9790	9790	9790	9790	1
460	20240417	105700	82559810	9790	9790	9790	9790	100
461	20240417	105600	81580810	9760	9760	9760	9760	0
462	20240417	105500	81580810	9760	9760	9760	9760	745
463	20240417	105400	74309610	9760	9770	9770	9760	41
464	20240417	105300	73909440	9770	9770	9770	9760	345
465	20240417	105200	70542060	9770	9770	9770	9770	0
466	20240417	105100	70542060	9770	9770	9770	9770	530
467	20240417	105000	65363960	9770	9770	9770	9770	13
468	20240417	104900	65236950	9770	9770	9770	9770	0
469	20240417	104800	65236950	9770	9770	9770	9770	20
470	20240417	104700	65041550	9770	9770	9770	9770	1
471	20240417	104600	65031780	9770	9770	9770	9770	0
472	20240417	104500	65031780	9770	9770	9770	9770	1
473	20240417	104400	65022010	9800	9800	9800	9780	57
474	20240417	104300	64464510	9780	9780	9780	9780	1000
475	20240417	104200	54684510	9780	9800	9800	9780	945
476	20240417	104100	45432490	9810	9810	9810	9810	1
477	20240417	104000	45422680	9800	9800	9800	9800	200
478	20240417	103900	43462680	9800	9810	9810	9800	12
479	20240417	103800	43345060	9810	9810	9810	9810	0
480	20240417	103700	43345060	9810	9810	9810	9810	60
481	20240417	103600	42756460	9800	9800	9800	9800	0
482	20240417	103500	42756460	9800	9800	9800	9800	0
483	20240417	103400	42756460	9800	9800	9800	9800	6
484	20240417	103300	42697660	9800	9800	9800	9800	0
485	20240417	103200	42697660	9800	9800	9800	9800	0
486	20240417	103100	42697660	9800	9800	9800	9800	0
487	20240417	103000	42697660	9800	9800	9800	9800	0
488	20240417	102900	42697660	9800	9800	9800	9800	91
489	20240417	102800	41805860	9810	9810	9810	9810	9
490	20240417	102700	41717570	9810	9810	9810	9810	1
491	20240417	102600	41707760	9820	9820	9820	9820	0
492	20240417	102500	41707760	9820	9820	9820	9820	1
493	20240417	102400	41697940	9800	9800	9800	9800	0
494	20240417	102300	41697940	9800	9800	9800	9800	0
495	20240417	102200	41697940	9800	9800	9800	9800	0
496	20240417	102100	41697940	9800	9800	9800	9800	0
497	20240417	102000	41697940	9800	9800	9800	9800	0
498	20240417	101900	41697940	9800	9800	9800	9800	0
499	20240417	101800	41697940	9800	9800	9800	9800	0
500	20240417	101700	41697940	9800	9800	9800	9800	0
501	20240417	101600	41697940	9800	9800	9800	9800	143
502	20240417	101500	40296540	9800	9800	9800	9800	136
503	20240417	101400	38963740	9800	9810	9810	9800	512
504	20240417	101300	33942040	9810	9810	9810	9810	100
505	20240417	101200	32961040	9810	9810	9810	9810	190
506	20240417	101100	31097140	9810	9810	9810	9810	100
507	20240417	101000	30116140	9820	9820	9820	9820	595
508	20240417	100900	24273240	9830	9830	9830	9830	0
509	20240417	100800	24273240	9830	9830	9830	9830	0
510	20240417	100700	24273240	9830	9830	9830	9830	0
511	20240417	100600	24273240	9830	9830	9830	9830	0
512	20240417	100500	24273240	9830	9830	9830	9830	0
513	20240417	100400	24273240	9830	9830	9830	9830	0
514	20240417	100300	24273240	9830	9830	9830	9830	3
515	20240417	100200	24243750	9830	9830	9830	9830	10
516	20240417	100100	24145450	9830	9830	9830	9830	0
517	20240417	100000	24145450	9830	9820	9830	9820	7
518	20240417	095900	24076700	9820	9820	9820	9820	3
519	20240417	095800	24047240	9820	9820	9820	9820	0
520	20240417	095700	24047240	9820	9820	9820	9820	1
521	20240417	095600	24037420	9820	9820	9820	9820	231
522	20240417	095500	21769000	9820	9820	9820	9820	80
523	20240417	095400	20983400	9830	9830	9830	9830	0
524	20240417	095300	20983400	9830	9830	9830	9830	0
525	20240417	095200	20983400	9830	9830	9830	9830	0
526	20240417	095100	20983400	9830	9830	9830	9830	10
527	20240417	095000	20885100	9830	9830	9830	9830	11
528	20240417	094900	20776970	9830	9830	9830	9830	2
529	20240417	094800	20757310	9830	9830	9830	9830	1
530	20240417	094700	20747480	9830	9820	9830	9820	24
531	20240417	094600	20511570	9830	9830	9830	9830	10
532	20240417	094500	20413270	9830	9830	9830	9830	0
533	20240417	094400	20413270	9830	9830	9830	9830	0
534	20240417	094300	20413270	9830	9820	9830	9820	201
535	20240417	094200	18439440	9810	9810	9810	9810	0
536	20240417	094100	18439440	9810	9810	9810	9810	0
537	20240417	094000	18439440	9810	9810	9810	9810	50
538	20240417	093900	17948940	9810	9810	9810	9810	0
539	20240417	093800	17948940	9810	9810	9810	9810	0
540	20240417	093700	17948940	9810	9810	9810	9810	2
541	20240417	093600	17929320	9810	9810	9810	9810	0
542	20240417	093500	17929320	9810	9810	9810	9810	0
543	20240417	093400	17929320	9810	9810	9810	9810	0
544	20240417	093300	17929320	9810	9810	9810	9810	0
545	20240417	093200	17929320	9810	9810	9810	9810	4
546	20240417	093100	17890080	9820	9820	9820	9820	0
547	20240417	093000	17890080	9820	9820	9820	9820	0
548	20240417	092900	17890080	9820	9820	9820	9820	0
549	20240417	092800	17890080	9820	9820	9820	9820	0
550	20240417	092700	17890080	9820	9820	9820	9820	105
551	20240417	092600	16858980	9820	9820	9820	9820	0
552	20240417	092500	16858980	9820	9820	9820	9820	0
553	20240417	092400	16858980	9820	9820	9820	9820	11
554	20240417	092300	16750960	9820	9820	9820	9820	0
555	20240417	092200	16750960	9820	9820	9820	9820	0
556	20240417	092100	16750960	9820	9820	9820	9820	1
557	20240417	092000	16741140	9820	9820	9820	9820	48
558	20240417	091900	16269780	9830	9820	9830	9820	137
559	20240417	091800	14924420	9820	9820	9820	9820	45
560	20240417	091700	14482520	9790	9790	9790	9790	0
561	20240417	091600	14482520	9790	9790	9790	9790	0
562	20240417	091500	14482520	9790	9790	9790	9790	0
563	20240417	091400	14482520	9790	9790	9790	9790	81
564	20240417	091300	13689530	9790	9790	9790	9790	55
565	20240417	091200	13151080	9790	9790	9790	9790	80
566	20240417	091100	12367880	9820	9820	9820	9820	33
567	20240417	091000	12043820	9830	9830	9830	9830	0
568	20240417	090900	12043820	9830	9830	9830	9830	0
569	20240417	090800	12043820	9830	9830	9830	9830	2
570	20240417	090700	12024160	9790	9790	9790	9790	1
571	20240417	090600	12014370	9790	9790	9790	9790	12
572	20240417	090500	11896890	9790	9790	9790	9790	201
573	20240417	090400	9929100	9790	9790	9790	9790	1
574	20240417	090300	9919310	9790	9790	9790	9790	1
575	20240417	090200	9909520	9850	9850	9850	9850	60
576	20240417	090100	9318520	9850	9850	9850	9850	50
577	20240417	090000	8826020	9870	9740	9870	9740	906