KissMeData/110790/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	195600	55817680	7960	7960	7960	7960	173
3	20240417	195500	55817680	7960	7960	7960	7960	0
4	20240417	195400	55817680	7960	7960	7960	7960	0
5	20240417	195300	55817680	7960	7960	7960	7960	0
6	20240417	195200	55817680	7960	7960	7960	7960	0
7	20240417	195100	55817680	7960	7960	7960	7960	0
8	20240417	195000	55817680	7960	7960	7960	7960	0
9	20240417	194900	55817680	7960	7960	7960	7960	0
10	20240417	194800	55817680	7960	7960	7960	7960	0
11	20240417	194700	55817680	7960	7960	7960	7960	0
12	20240417	194600	55817680	7960	7960	7960	7960	0
13	20240417	194500	55817680	7960	7960	7960	7960	0
14	20240417	194400	55817680	7960	7960	7960	7960	0
15	20240417	194300	55817680	7960	7960	7960	7960	0
16	20240417	194200	55817680	7960	7960	7960	7960	0
17	20240417	194100	55817680	7960	7960	7960	7960	0
18	20240417	194000	55817680	7960	7960	7960	7960	0
19	20240417	193900	55817680	7960	7960	7960	7960	0
20	20240417	193800	55817680	7960	7960	7960	7960	0
21	20240417	193700	55817680	7960	7960	7960	7960	0
22	20240417	193600	55817680	7960	7960	7960	7960	0
23	20240417	193500	55817680	7960	7960	7960	7960	0
24	20240417	193400	55817680	7960	7960	7960	7960	0
25	20240417	193300	55817680	7960	7960	7960	7960	0
26	20240417	193200	55817680	7960	7960	7960	7960	0
27	20240417	193100	55817680	7960	7960	7960	7960	0
28	20240417	193000	55817680	7960	7960	7960	7960	0
29	20240417	192900	55817680	7960	7960	7960	7960	0
30	20240417	192800	55817680	7960	7960	7960	7960	0
31	20240417	192700	55817680	7960	7960	7960	7960	0
32	20240417	192600	55817680	7960	7960	7960	7960	173
33	20240417	192500	55817680	7960	7960	7960	7960	0
34	20240417	192400	55817680	7960	7960	7960	7960	0
35	20240417	192300	55817680	7960	7960	7960	7960	0
36	20240417	192200	55817680	7960	7960	7960	7960	0
37	20240417	192100	55817680	7960	7960	7960	7960	0
38	20240417	192000	55817680	7960	7960	7960	7960	0
39	20240417	191900	55817680	7960	7960	7960	7960	0
40	20240417	191800	55817680	7960	7960	7960	7960	0
41	20240417	191700	55817680	7960	7960	7960	7960	0
42	20240417	191600	55817680	7960	7960	7960	7960	0
43	20240417	191500	55817680	7960	7960	7960	7960	0
44	20240417	191400	55817680	7960	7960	7960	7960	0
45	20240417	191300	55817680	7960	7960	7960	7960	0
46	20240417	191200	55817680	7960	7960	7960	7960	0
47	20240417	191100	55817680	7960	7960	7960	7960	0
48	20240417	191000	55817680	7960	7960	7960	7960	0
49	20240417	190900	55817680	7960	7960	7960	7960	0
50	20240417	190800	55817680	7960	7960	7960	7960	0
51	20240417	190700	55817680	7960	7960	7960	7960	0
52	20240417	190600	55817680	7960	7960	7960	7960	0
53	20240417	190500	55817680	7960	7960	7960	7960	0
54	20240417	190400	55817680	7960	7960	7960	7960	0
55	20240417	190300	55817680	7960	7960	7960	7960	0
56	20240417	190200	55817680	7960	7960	7960	7960	0
57	20240417	190100	55817680	7960	7960	7960	7960	0
58	20240417	190000	55817680	7960	7960	7960	7960	0
59	20240417	185900	55817680	7960	7960	7960	7960	0
60	20240417	185800	55817680	7960	7960	7960	7960	0
61	20240417	185700	55817680	7960	7960	7960	7960	0
62	20240417	185600	55817680	7960	7960	7960	7960	173
63	20240417	185500	55817680	7960	7960	7960	7960	0
64	20240417	185400	55817680	7960	7960	7960	7960	0
65	20240417	185300	55817680	7960	7960	7960	7960	0
66	20240417	185200	55817680	7960	7960	7960	7960	0
67	20240417	185100	55817680	7960	7960	7960	7960	0
68	20240417	185000	55817680	7960	7960	7960	7960	0
69	20240417	184900	55817680	7960	7960	7960	7960	0
70	20240417	184800	55817680	7960	7960	7960	7960	0
71	20240417	184700	55817680	7960	7960	7960	7960	0
72	20240417	184600	55817680	7960	7960	7960	7960	0
73	20240417	184500	55817680	7960	7960	7960	7960	0
74	20240417	184400	55817680	7960	7960	7960	7960	0
75	20240417	184300	55817680	7960	7960	7960	7960	0
76	20240417	184200	55817680	7960	7960	7960	7960	0
77	20240417	184100	55817680	7960	7960	7960	7960	0
78	20240417	184000	55817680	7960	7960	7960	7960	0
79	20240417	183900	55817680	7960	7960	7960	7960	0
80	20240417	183800	55817680	7960	7960	7960	7960	0
81	20240417	183700	55817680	7960	7960	7960	7960	0
82	20240417	183600	55817680	7960	7960	7960	7960	0
83	20240417	183500	55817680	7960	7960	7960	7960	0
84	20240417	183400	55817680	7960	7960	7960	7960	0
85	20240417	183300	55817680	7960	7960	7960	7960	0
86	20240417	183200	55817680	7960	7960	7960	7960	0
87	20240417	183100	55817680	7960	7960	7960	7960	0
88	20240417	183000	55817680	7960	7960	7960	7960	0
89	20240417	182900	55817680	7960	7960	7960	7960	0
90	20240417	182800	55817680	7960	7960	7960	7960	0
91	20240417	182700	55817680	7960	7960	7960	7960	0
92	20240417	182600	55817680	7960	7960	7960	7960	173
93	20240417	182500	55817680	7960	7960	7960	7960	0
94	20240417	182400	55817680	7960	7960	7960	7960	0
95	20240417	182300	55817680	7960	7960	7960	7960	0
96	20240417	182200	55817680	7960	7960	7960	7960	0
97	20240417	182100	55817680	7960	7960	7960	7960	0
98	20240417	182000	55817680	7960	7960	7960	7960	0
99	20240417	181900	55817680	7960	7960	7960	7960	0
100	20240417	181800	55817680	7960	7960	7960	7960	0
101	20240417	181700	55817680	7960	7960	7960	7960	0
102	20240417	181600	55817680	7960	7960	7960	7960	0
103	20240417	181500	55817680	7960	7960	7960	7960	0
104	20240417	181400	55817680	7960	7960	7960	7960	0
105	20240417	181300	55817680	7960	7960	7960	7960	0
106	20240417	181200	55817680	7960	7960	7960	7960	0
107	20240417	181100	55817680	7960	7960	7960	7960	0
108	20240417	181000	55817680	7960	7960	7960	7960	0
109	20240417	180900	55817680	7960	7960	7960	7960	0
110	20240417	180800	55817680	7960	7960	7960	7960	0
111	20240417	180700	55817680	7960	7960	7960	7960	0
112	20240417	180600	55817680	7960	7960	7960	7960	0
113	20240417	180500	55817680	7960	7960	7960	7960	0
114	20240417	180400	55817680	7960	7960	7960	7960	0
115	20240417	180300	55817680	7960	7960	7960	7960	0
116	20240417	180200	55817680	7960	7960	7960	7960	0
117	20240417	180100	55817680	7960	7960	7960	7960	0
118	20240417	180000	55817680	7960	7960	7960	7960	0
119	20240417	175900	55817680	7960	7960	7960	7960	0
120	20240417	175800	55817680	7960	7960	7960	7960	0
121	20240417	175700	55817680	7960	7960	7960	7960	0
122	20240417	175600	55817680	7960	7960	7960	7960	173
123	20240417	175500	55817680	7960	7960	7960	7960	0
124	20240417	175400	55817680	7960	7960	7960	7960	0
125	20240417	175300	55817680	7960	7960	7960	7960	0
126	20240417	175200	55817680	7960	7960	7960	7960	0
127	20240417	175100	55817680	7960	7960	7960	7960	0
128	20240417	175000	55817680	7960	7960	7960	7960	0
129	20240417	174900	55817680	7960	7960	7960	7960	0
130	20240417	174800	55817680	7960	7960	7960	7960	0
131	20240417	174700	55817680	7960	7960	7960	7960	0
132	20240417	174600	55817680	7960	7960	7960	7960	0
133	20240417	174500	55817680	7960	7960	7960	7960	0
134	20240417	174400	55817680	7960	7960	7960	7960	0
135	20240417	174300	55817680	7960	7960	7960	7960	0
136	20240417	174200	55817680	7960	7960	7960	7960	0
137	20240417	174100	55817680	7960	7960	7960	7960	0
138	20240417	174000	55817680	7960	7960	7960	7960	0
139	20240417	173900	55817680	7960	7960	7960	7960	0
140	20240417	173800	55817680	7960	7960	7960	7960	0
141	20240417	173700	55817680	7960	7960	7960	7960	0
142	20240417	173600	55817680	7960	7960	7960	7960	0
143	20240417	173500	55817680	7960	7960	7960	7960	0
144	20240417	173400	55817680	7960	7960	7960	7960	0
145	20240417	173300	55817680	7960	7960	7960	7960	0
146	20240417	173200	55817680	7960	7960	7960	7960	0
147	20240417	173100	55817680	7960	7960	7960	7960	0
148	20240417	173000	55817680	7960	7960	7960	7960	0
149	20240417	172900	55817680	7960	7960	7960	7960	0
150	20240417	172800	55817680	7960	7960	7960	7960	0
151	20240417	172700	55817680	7960	7960	7960	7960	0
152	20240417	172600	55817680	7960	7960	7960	7960	173
153	20240417	172500	55817680	7960	7960	7960	7960	0
154	20240417	172400	55817680	7960	7960	7960	7960	0
155	20240417	172300	55817680	7960	7960	7960	7960	0
156	20240417	172200	55817680	7960	7960	7960	7960	0
157	20240417	172100	55817680	7960	7960	7960	7960	0
158	20240417	172000	55817680	7960	7960	7960	7960	0
159	20240417	171900	55817680	7960	7960	7960	7960	0
160	20240417	171800	55817680	7960	7960	7960	7960	0
161	20240417	171700	55817680	7960	7960	7960	7960	0
162	20240417	171600	55817680	7960	7960	7960	7960	0
163	20240417	171500	55817680	7960	7960	7960	7960	0
164	20240417	171400	55817680	7960	7960	7960	7960	0
165	20240417	171300	55817680	7960	7960	7960	7960	0
166	20240417	171200	55817680	7960	7960	7960	7960	0
167	20240417	171100	55817680	7960	7960	7960	7960	0
168	20240417	171000	55817680	7960	7960	7960	7960	0
169	20240417	170900	55817680	7960	7960	7960	7960	0
170	20240417	170800	55817680	7960	7960	7960	7960	0
171	20240417	170700	55817680	7960	7960	7960	7960	0
172	20240417	170600	55817680	7960	7960	7960	7960	0
173	20240417	170500	55817680	7960	7960	7960	7960	0
174	20240417	170400	55817680	7960	7960	7960	7960	0
175	20240417	170300	55817680	7960	7960	7960	7960	0
176	20240417	170200	55817680	7960	7960	7960	7960	0
177	20240417	170100	55817680	7960	7960	7960	7960	0
178	20240417	170000	55817680	7960	7960	7960	7960	0
179	20240417	165900	55817680	7960	7960	7960	7960	0
180	20240417	165800	55817680	7960	7960	7960	7960	0
181	20240417	165700	55817680	7960	7960	7960	7960	0
182	20240417	165600	55817680	7960	7960	7960	7960	173
183	20240417	165500	55817680	7960	7960	7960	7960	0
184	20240417	165400	55817680	7960	7960	7960	7960	0
185	20240417	165300	55817680	7960	7960	7960	7960	0
186	20240417	165200	55817680	7960	7960	7960	7960	0
187	20240417	165100	55817680	7960	7960	7960	7960	0
188	20240417	165000	55817680	7960	7960	7960	7960	0
189	20240417	164900	55817680	7960	7960	7960	7960	0
190	20240417	164800	55817680	7960	7960	7960	7960	0
191	20240417	164700	55817680	7960	7960	7960	7960	0
192	20240417	164600	55817680	7960	7960	7960	7960	0
193	20240417	164500	55817680	7960	7960	7960	7960	0
194	20240417	164400	55817680	7960	7960	7960	7960	0
195	20240417	164300	55817680	7960	7960	7960	7960	0
196	20240417	164200	55817680	7960	7960	7960	7960	0
197	20240417	164100	55817680	7960	7960	7960	7960	0
198	20240417	164000	55817680	7960	7960	7960	7960	0
199	20240417	163900	55817680	7960	7960	7960	7960	0
200	20240417	163800	55817680	7960	7960	7960	7960	0
201	20240417	163700	55817680	7960	7960	7960	7960	0
202	20240417	163600	55817680	7960	7960	7960	7960	0
203	20240417	163500	55817680	7960	7960	7960	7960	0
204	20240417	163400	55817680	7960	7960	7960	7960	0
205	20240417	163300	55817680	7960	7960	7960	7960	0
206	20240417	163200	55817680	7960	7960	7960	7960	0
207	20240417	163100	55817680	7960	7960	7960	7960	0
208	20240417	163000	55817680	7960	7960	7960	7960	0
209	20240417	162900	55817680	7960	7960	7960	7960	0
210	20240417	162800	55817680	7960	7960	7960	7960	0
211	20240417	162700	55817680	7960	7960	7960	7960	0
212	20240417	162600	55817680	7960	7960	7960	7960	173
213	20240417	162500	55817680	7960	7960	7960	7960	0
214	20240417	162400	55817680	7960	7960	7960	7960	0
215	20240417	162300	55817680	7960	7960	7960	7960	0
216	20240417	162200	55817680	7960	7960	7960	7960	0
217	20240417	162100	55817680	7960	7960	7960	7960	0
218	20240417	162000	55817680	7960	7960	7960	7960	0
219	20240417	161900	55817680	7960	7960	7960	7960	0
220	20240417	161800	55817680	7960	7960	7960	7960	0
221	20240417	161700	55817680	7960	7960	7960	7960	0
222	20240417	161600	55817680	7960	7960	7960	7960	0
223	20240417	161500	55817680	7960	7960	7960	7960	0
224	20240417	161400	55817680	7960	7960	7960	7960	0
225	20240417	161300	55817680	7960	7960	7960	7960	0
226	20240417	161200	55817680	7960	7960	7960	7960	0
227	20240417	161100	55817680	7960	7960	7960	7960	0
228	20240417	161000	55817680	7960	7960	7960	7960	0
229	20240417	160900	55817680	7960	7960	7960	7960	0
230	20240417	160800	55817680	7960	7960	7960	7960	0
231	20240417	160700	55817680	7960	7960	7960	7960	0
232	20240417	160600	55817680	7960	7960	7960	7960	0
233	20240417	160500	55817680	7960	7960	7960	7960	0
234	20240417	160400	55817680	7960	7960	7960	7960	0
235	20240417	160300	55817680	7960	7960	7960	7960	0
236	20240417	160200	55817680	7960	7960	7960	7960	0
237	20240417	160100	55817680	7960	7960	7960	7960	0
238	20240417	160000	55817680	7960	7960	7960	7960	0
239	20240417	155900	55817680	7960	7960	7960	7960	0
240	20240417	155800	55817680	7960	7960	7960	7960	0
241	20240417	155700	55817680	7960	7960	7960	7960	0
242	20240417	155600	55817680	7960	7960	7960	7960	173
243	20240417	155500	55817680	7960	7960	7960	7960	0
244	20240417	155400	55817680	7960	7960	7960	7960	0
245	20240417	155300	55817680	7960	7960	7960	7960	0
246	20240417	155200	55817680	7960	7960	7960	7960	0
247	20240417	155100	55817680	7960	7960	7960	7960	0
248	20240417	155000	55817680	7960	7960	7960	7960	0
249	20240417	154900	55817680	7960	7960	7960	7960	0
250	20240417	154800	55817680	7960	7960	7960	7960	0
251	20240417	154700	55817680	7960	7960	7960	7960	0
252	20240417	154600	55817680	7960	7960	7960	7960	0
253	20240417	154500	55817680	7960	7960	7960	7960	0
254	20240417	154400	55817680	7960	7960	7960	7960	0
255	20240417	154300	55817680	7960	7960	7960	7960	0
256	20240417	154200	55817680	7960	7960	7960	7960	0
257	20240417	154100	55817680	7960	7960	7960	7960	0
258	20240417	154000	55817680	7960	7960	7960	7960	0
259	20240417	153900	55817680	7960	7960	7960	7960	0
260	20240417	153800	55817680	7960	7960	7960	7960	0
261	20240417	153700	55817680	7960	7960	7960	7960	0
262	20240417	153600	55817680	7960	7960	7960	7960	0
263	20240417	153500	55817680	7960	7960	7960	7960	0
264	20240417	153400	55817680	7960	7960	7960	7960	0
265	20240417	153300	55817680	7960	7960	7960	7960	0
266	20240417	153200	55817680	7960	7960	7960	7960	0
267	20240417	153100	55817680	7960	7960	7960	7960	0
268	20240417	153000	55817680	7960	7960	7960	7960	173
269	20240417	152900	54440600	7960	7960	7960	7960	0
270	20240417	152800	54440600	7960	7960	7960	7960	0
271	20240417	152700	54440600	7960	7960	7960	7960	0
272	20240417	152600	54440600	7960	7960	7960	7960	0
273	20240417	152500	54440600	7960	7960	7960	7960	0
274	20240417	152400	54440600	7960	7960	7960	7960	0
275	20240417	152300	54440600	7960	7960	7960	7960	0
276	20240417	152200	54440600	7960	7960	7960	7960	0
277	20240417	152100	54440600	7960	7960	7960	7960	0
278	20240417	152000	54440600	7960	7960	7960	7960	0
279	20240417	151900	54440600	7960	7960	7960	7960	13
280	20240417	151800	54337120	8030	8030	8030	8030	0
281	20240417	151700	54337120	8030	8030	8030	8030	0
282	20240417	151600	54337120	8030	7980	8030	7980	27
283	20240417	151500	54121530	7980	7980	7980	7980	0
284	20240417	151400	54121530	7980	7980	7980	7980	0
285	20240417	151300	54121530	7980	7980	7980	7980	0
286	20240417	151200	54121530	7980	7980	7980	7980	0
287	20240417	151100	54121530	7980	7980	7980	7980	0
288	20240417	151000	54121530	7980	7980	7980	7980	0
289	20240417	150900	54121530	7980	7980	7980	7980	0
290	20240417	150800	54121530	7980	7980	7980	7980	0
291	20240417	150700	54121530	7980	7980	7980	7980	0
292	20240417	150600	54121530	7980	7980	7980	7980	0
293	20240417	150500	54121530	7980	7980	7980	7980	0
294	20240417	150400	54121530	7980	7980	7980	7980	0
295	20240417	150300	54121530	7980	7980	7980	7980	0
296	20240417	150200	54121530	7980	7980	7980	7980	0
297	20240417	150100	54121530	7980	7980	7980	7980	0
298	20240417	150000	54121530	7980	7980	7980	7980	0
299	20240417	145900	54121530	7980	7980	7980	7980	0
300	20240417	145800	54121530	7980	7980	7980	7980	0
301	20240417	145700	54121530	7980	7980	7980	7980	0
302	20240417	145600	54121530	7980	7980	7980	7980	0
303	20240417	145500	54121530	7980	7980	7980	7980	0
304	20240417	145400	54121530	7980	7980	7980	7980	0
305	20240417	145300	54121530	7980	7980	7980	7980	0
306	20240417	145200	54121530	7980	7980	7980	7980	1
307	20240417	145100	54113550	7980	7980	7980	7980	0
308	20240417	145000	54113550	7980	7980	7980	7980	0
309	20240417	144900	54113550	7980	7980	7980	7980	0
310	20240417	144800	54113550	7980	7980	7980	7980	0
311	20240417	144700	54113550	7980	7980	7980	7980	0
312	20240417	144600	54113550	7980	7980	7980	7980	0
313	20240417	144500	54113550	7980	7980	7980	7980	0
314	20240417	144400	54113550	7980	7980	7980	7980	0
315	20240417	144300	54113550	7980	7980	7980	7980	0
316	20240417	144200	54113550	7980	7980	7980	7980	0
317	20240417	144100	54113550	7980	7980	7980	7980	0
318	20240417	144000	54113550	7980	7980	7980	7980	0
319	20240417	143900	54113550	7980	7980	7980	7980	0
320	20240417	143800	54113550	7980	7980	7980	7980	0
321	20240417	143700	54113550	7980	7980	7980	7980	0
322	20240417	143600	54113550	7980	7980	7980	7980	0
323	20240417	143500	54113550	7980	7980	7980	7980	0
324	20240417	143400	54113550	7980	7980	7980	7980	0
325	20240417	143300	54113550	7980	7980	7980	7980	0
326	20240417	143200	54113550	7980	7980	7980	7980	0
327	20240417	143100	54113550	7980	7980	7980	7980	0
328	20240417	143000	54113550	7980	7980	7980	7980	0
329	20240417	142900	54113550	7980	7980	7980	7980	0
330	20240417	142800	54113550	7980	7980	7980	7980	0
331	20240417	142700	54113550	7980	7980	7980	7980	0
332	20240417	142600	54113550	7980	7980	7980	7980	0
333	20240417	142500	54113550	7980	7980	7980	7980	0
334	20240417	142400	54113550	7980	7980	7980	7980	0
335	20240417	142300	54113550	7980	7980	7980	7980	0
336	20240417	142200	54113550	7980	7980	7980	7980	0
337	20240417	142100	54113550	7980	7980	7980	7980	0
338	20240417	142000	54113550	7980	7980	7980	7980	0
339	20240417	141900	54113550	7980	7980	7980	7980	0
340	20240417	141800	54113550	7980	7960	7980	7960	16
341	20240417	141700	53986100	7950	7950	7950	7950	0
342	20240417	141600	53986100	7950	7950	7950	7950	0
343	20240417	141500	53986100	7950	7950	7950	7950	0
344	20240417	141400	53986100	7950	7930	7950	7930	10
345	20240417	141300	53906770	8010	8010	8010	8010	0
346	20240417	141200	53906770	8010	7950	8010	7950	9
347	20240417	141100	53835030	7940	7900	7940	7900	5
348	20240417	141000	53795430	7900	7900	7900	7900	0
349	20240417	140900	53795430	7900	7900	7900	7900	3
350	20240417	140800	53771730	7900	7900	7900	7900	356
351	20240417	140700	50959330	7900	7900	7900	7900	0
352	20240417	140600	50959330	7900	7900	7900	7900	0
353	20240417	140500	50959330	7900	7900	7900	7900	0
354	20240417	140400	50959330	7900	7900	7900	7900	0
355	20240417	140300	50959330	7900	7900	7900	7900	0
356	20240417	140200	50959330	7900	7900	7900	7900	0
357	20240417	140100	50959330	7900	7900	7900	7900	0
358	20240417	140000	50959330	7900	7900	7900	7900	1
359	20240417	135900	50951430	7900	7900	7900	7900	0
360	20240417	135800	50951430	7900	7900	7900	7900	1
361	20240417	135700	50943530	7900	7900	7900	7900	0
362	20240417	135600	50943530	7900	7900	7900	7900	0
363	20240417	135500	50943530	7900	7900	7900	7900	0
364	20240417	135400	50943530	7900	7900	7900	7900	0
365	20240417	135300	50943530	7900	7900	7900	7900	0
366	20240417	135200	50943530	7900	7900	7900	7900	0
367	20240417	135100	50943530	7900	7900	7900	7900	0
368	20240417	135000	50943530	7900	7900	7900	7900	0
369	20240417	134900	50943530	7900	7900	7900	7900	0
370	20240417	134800	50943530	7900	7900	7900	7900	0
371	20240417	134700	50943530	7900	7900	7900	7900	24
372	20240417	134600	50753930	7900	7900	7900	7900	0
373	20240417	134500	50753930	7900	7900	7900	7900	0
374	20240417	134400	50753930	7900	7900	7900	7900	0
375	20240417	134300	50753930	7900	7900	7900	7900	0
376	20240417	134200	50753930	7900	7900	7900	7900	99
377	20240417	134100	49971830	7900	7900	7900	7900	1
378	20240417	134000	49963930	7890	7890	7890	7890	0
379	20240417	133900	49963930	7890	7890	7890	7890	0
380	20240417	133800	49963930	7890	7890	7890	7890	1
381	20240417	133700	49956040	7890	7890	7890	7890	0
382	20240417	133600	49956040	7890	7890	7890	7890	0
383	20240417	133500	49956040	7890	7890	7890	7890	0
384	20240417	133400	49956040	7890	7890	7890	7890	0
385	20240417	133300	49956040	7890	7890	7890	7890	8
386	20240417	133200	49892920	7890	7890	7890	7890	73
387	20240417	133100	49316950	7890	7890	7890	7890	1
388	20240417	133000	49309060	7880	7880	7880	7880	0
389	20240417	132900	49309060	7880	7880	7880	7880	0
390	20240417	132800	49309060	7880	7880	7880	7880	0
391	20240417	132700	49309060	7880	7880	7880	7880	0
392	20240417	132600	49309060	7880	7880	7880	7880	69
393	20240417	132500	48765340	7880	7880	7880	7880	30
394	20240417	132400	48528940	7880	7880	7880	7880	0
395	20240417	132300	48528940	7880	7880	7880	7880	0
396	20240417	132200	48528940	7880	7880	7880	7880	0
397	20240417	132100	48528940	7880	7880	7880	7880	0
398	20240417	132000	48528940	7880	7880	7880	7880	0
399	20240417	131900	48528940	7880	7880	7880	7880	1
400	20240417	131800	48521060	7900	7900	7900	7900	0
401	20240417	131700	48521060	7900	7900	7900	7900	0
402	20240417	131600	48521060	7900	7900	7900	7900	0
403	20240417	131500	48521060	7900	7870	7900	7870	11
404	20240417	131400	48434460	7870	7870	7870	7870	490
405	20240417	131300	44578160	7870	7870	7870	7870	0
406	20240417	131200	44578160	7870	7870	7870	7870	90
407	20240417	131100	43869860	7870	7870	7870	7870	0
408	20240417	131000	43869860	7870	7870	7870	7870	2
409	20240417	130900	43854120	7870	7870	7870	7870	0
410	20240417	130800	43854120	7870	7870	7870	7870	3
411	20240417	130700	43830510	7870	7870	7870	7870	2
412	20240417	130600	43814770	7870	7870	7870	7870	2
413	20240417	130500	43799030	7870	7870	7870	7870	0
414	20240417	130400	43799030	7870	7870	7870	7870	3
415	20240417	130300	43775420	7870	7870	7870	7870	0
416	20240417	130200	43775420	7870	7870	7870	7870	86
417	20240417	130100	43098600	7870	7870	7870	7870	0
418	20240417	130000	43098600	7870	7900	7900	7870	11
419	20240417	125900	43012000	7890	7880	7890	7880	2
420	20240417	125800	42996230	7870	7870	7870	7870	5
421	20240417	125700	42956880	7870	7870	7870	7870	5
422	20240417	125600	42917530	7870	7870	7870	7870	3
423	20240417	125500	42893920	7870	7870	7870	7870	0
424	20240417	125400	42893920	7870	7870	7870	7870	6
425	20240417	125300	42846700	7880	7880	7880	7880	50
426	20240417	125200	42452700	7880	7880	7880	7880	55
427	20240417	125100	42019300	7880	7880	7880	7880	0
428	20240417	125000	42019300	7880	7880	7880	7880	11
429	20240417	124900	41932620	7890	7890	7890	7890	0
430	20240417	124800	41932620	7890	7880	7890	7880	6
431	20240417	124700	41885330	7880	7880	7880	7880	7
432	20240417	124600	41830170	7880	7880	7880	7880	4
433	20240417	124500	41798650	7880	7880	7880	7880	0
434	20240417	124400	41798650	7880	7880	7880	7880	8
435	20240417	124300	41735610	7880	7880	7880	7880	0
436	20240417	124200	41735610	7880	7880	7880	7880	86
437	20240417	124100	41057930	7880	7880	7880	7880	0
438	20240417	124000	41057930	7880	7880	7880	7880	11
439	20240417	123900	40971250	7880	7880	7880	7880	0
440	20240417	123800	40971250	7880	7890	7890	7880	7
441	20240417	123700	40916050	7890	7890	7890	7890	5
442	20240417	123600	40876600	7890	7880	7890	7880	4
443	20240417	123500	40845070	7880	7880	7880	7880	0
444	20240417	123400	40845070	7880	7890	7890	7880	32
445	20240417	123300	40592640	7890	7890	7890	7890	21
446	20240417	123200	40426950	7890	7890	7890	7890	74
447	20240417	123100	39843090	7890	7890	7890	7890	0
448	20240417	123000	39843090	7890	7900	7900	7890	8
449	20240417	122900	39779960	7900	7900	7900	7900	0
450	20240417	122800	39779960	7900	7890	7900	7890	6
451	20240417	122700	39732610	7890	7900	7900	7890	4
452	20240417	122600	39701040	7890	7890	7890	7890	3
453	20240417	122500	39677370	7900	7900	7900	7900	107
454	20240417	122400	38832070	7890	7890	7890	7890	4
455	20240417	122300	38800510	7900	7900	7900	7900	0
456	20240417	122200	38800510	7900	7900	7900	7900	49
457	20240417	122100	38413410	7900	7900	7900	7900	0
458	20240417	122000	38413410	7900	7900	7900	7900	11
459	20240417	121900	38326510	7910	7910	7910	7910	0
460	20240417	121800	38326510	7910	7910	7910	7910	4
461	20240417	121700	38294870	7910	7910	7910	7910	4
462	20240417	121600	38263230	8040	7900	8040	7900	12
463	20240417	121500	38167930	7900	7900	7900	7900	0
464	20240417	121400	38167930	7900	7910	7910	7900	69
465	20240417	121300	37622200	7910	7910	7910	7910	3
466	20240417	121200	37598470	7900	7900	7900	7900	86
467	20240417	121100	36919070	7890	7890	7890	7890	0
468	20240417	121000	36919070	7890	7890	7890	7890	11
469	20240417	120900	36832280	7890	7890	7890	7890	0
470	20240417	120800	36832280	7890	7890	7890	7890	5
471	20240417	120700	36792830	7890	7890	7890	7890	7
472	20240417	120600	36737600	7890	7890	7890	7890	3
473	20240417	120500	36713930	7910	7910	7910	7910	0
474	20240417	120400	36713930	7910	7910	8010	7910	13
475	20240417	120300	36610530	7890	7890	7890	7890	0
476	20240417	120200	36610530	7890	7890	7890	7890	96
477	20240417	120100	35853090	7990	7990	7990	7990	0
478	20240417	120000	35853090	7990	7890	7990	7890	20
479	20240417	115900	35694740	7890	7890	7890	7890	0
480	20240417	115800	35694740	7890	7890	7890	7890	6
481	20240417	115700	35647400	7890	7890	7890	7890	7
482	20240417	115600	35592170	7890	7890	7890	7890	3
483	20240417	115500	35568500	7890	7890	7890	7890	1
484	20240417	115400	35560610	7890	7890	7890	7890	34
485	20240417	115300	35292350	7890	7890	7890	7890	0
486	20240417	115200	35292350	7890	7890	7890	7890	95
487	20240417	115100	34542800	7890	7890	7890	7890	0
488	20240417	115000	34542800	7890	7890	7890	7890	10
489	20240417	114900	34463900	7890	7890	7890	7890	0
490	20240417	114800	34463900	7890	7890	7890	7890	16
491	20240417	114700	34337660	7890	7890	7890	7890	5
492	20240417	114600	34298210	7890	7890	7890	7890	4
493	20240417	114500	34266650	7890	7890	7890	7890	0
494	20240417	114400	34266650	7890	7900	7900	7890	63
495	20240417	114300	33769000	7900	7900	7900	7900	0
496	20240417	114200	33769000	7900	7900	7900	7900	69
497	20240417	114100	33223900	7910	7910	7910	7910	5
498	20240417	114000	33184350	7900	7900	7900	7900	10
499	20240417	113900	33105350	7900	7900	7900	7900	0
500	20240417	113800	33105350	7900	7900	7900	7900	4
501	20240417	113700	33073750	7900	7900	7900	7900	5
502	20240417	113600	33034250	7900	7900	7900	7900	3
503	20240417	113500	33010550	7910	7910	7910	7910	0
504	20240417	113400	33010550	7910	7900	7910	7900	48
505	20240417	113300	32631170	7900	7900	7900	7900	0
506	20240417	113200	32631170	7900	7900	7900	7900	95
507	20240417	113100	31880670	7900	7900	7900	7900	0
508	20240417	113000	31880670	7900	7900	7900	7900	11
509	20240417	112900	31793770	7900	7900	7900	7900	0
510	20240417	112800	31793770	7900	7890	7900	7890	114
511	20240417	112700	30893230	7890	7890	7890	7890	5
512	20240417	112600	30853780	7890	7890	7890	7890	3
513	20240417	112500	30830110	7890	7890	7890	7890	0
514	20240417	112400	30830110	7890	7890	7890	7890	5
515	20240417	112300	30790660	7900	7900	7900	7900	0
516	20240417	112200	30790660	7900	7900	7900	7900	49
517	20240417	112100	30403560	7900	7900	7900	7900	0
518	20240417	112000	30403560	7900	7900	7900	7900	11
519	20240417	111900	30316660	7910	7910	7910	7910	1
520	20240417	111800	30308750	7910	7890	7910	7890	6
521	20240417	111700	30261350	7890	7890	7890	7890	5
522	20240417	111600	30221900	7890	7890	7890	7890	3
523	20240417	111500	30198230	7900	7880	7900	7880	230
524	20240417	111400	28385450	7870	7870	7880	7870	38
525	20240417	111300	28086380	7880	7880	7880	7880	0
526	20240417	111200	28086380	7880	7880	7880	7880	57
527	20240417	111100	27637220	7890	7900	7900	7890	5
528	20240417	111000	27597740	7900	7900	7900	7900	10
529	20240417	110900	27518740	7900	7900	7900	7900	0
530	20240417	110800	27518740	7900	7900	7900	7900	3
531	20240417	110700	27495040	7900	7900	7900	7900	18
532	20240417	110600	27352840	7900	7900	7900	7900	4
533	20240417	110500	27321240	7900	7900	7900	7900	0
534	20240417	110400	27321240	7900	7900	7900	7900	62
535	20240417	110300	26831440	7900	7900	7900	7900	0
536	20240417	110200	26831440	7900	7910	7910	7900	39
537	20240417	110100	26522970	7910	7910	7910	7910	0
538	20240417	110000	26522970	7910	7910	7910	7910	10
539	20240417	105900	26443870	7910	7910	7910	7910	0
540	20240417	105800	26443870	7910	7910	7910	7910	5
541	20240417	105700	26404320	7910	7910	7910	7910	5
542	20240417	105600	26364770	7910	7910	7910	7910	3
543	20240417	105500	26341040	7910	7910	7910	7910	0
544	20240417	105400	26341040	7910	7920	7920	7910	5
545	20240417	105300	26301480	7920	7920	7920	7920	0
546	20240417	105200	26301480	7920	7920	7920	7920	1
547	20240417	105100	26293560	7920	7920	7920	7920	0
548	20240417	105000	26293560	7920	7920	7920	7920	9
549	20240417	104900	26222280	7920	7920	7920	7920	0
550	20240417	104800	26222280	7920	7920	7920	7920	5
551	20240417	104700	26182680	7920	7920	7920	7920	5
552	20240417	104600	26143080	7930	7920	7930	7920	10
553	20240417	104500	26063790	7930	7920	7930	7920	22
554	20240417	104400	25889340	7910	7910	7910	7910	39
555	20240417	104300	25580850	7910	7910	7910	7910	0
556	20240417	104200	25580850	7910	7910	7910	7910	85
557	20240417	104100	24908500	7920	7920	7920	7920	1
558	20240417	104000	24900580	7910	7910	7910	7910	12
559	20240417	103900	24805660	7910	7910	7910	7910	0
560	20240417	103800	24805660	7910	7900	7910	7900	9
561	20240417	103700	24734530	7900	7900	7900	7900	5
562	20240417	103600	24695030	7900	7900	7900	7900	3
563	20240417	103500	24671330	7910	7910	7910	7910	1
564	20240417	103400	24663420	7900	7900	7900	7900	32
565	20240417	103300	24410620	7900	7900	7900	7900	0
566	20240417	103200	24410620	7900	7900	7900	7900	96
567	20240417	103100	23652220	7900	7900	7900	7900	0
568	20240417	103000	23652220	7900	7900	7900	7900	10
569	20240417	102900	23573220	7910	7910	7910	7910	0
570	20240417	102800	23573220	7910	7900	7910	7900	66
571	20240417	102700	23051220	7900	7900	7900	7900	104
572	20240417	102600	22229620	7910	7900	7910	7900	6
573	20240417	102500	22182210	7910	7900	7910	7900	2
574	20240417	102400	22166400	7900	7900	7900	7900	5
575	20240417	102300	22126900	7910	7910	7910	7910	1
576	20240417	102200	22118990	7900	7900	7900	7900	166
577	20240417	102100	20807590	7960	7900	7960	7900	2
578	20240417	102000	20791730	7900	7900	7900	7900	360
579	20240417	101900	17947730	7910	7900	7910	7900	41
580	20240417	101800	17623820	7900	7910	7910	7900	3
581	20240417	101700	17600110	7910	7950	7950	7910	15
582	20240417	101600	17481150	7950	7960	7960	7950	219
583	20240417	101500	15740020	7960	7960	7960	7960	0
584	20240417	101400	15740020	7960	7970	7970	7960	66
585	20240417	101300	15214170	7980	7980	7980	7980	10
586	20240417	101200	15134370	7990	7990	7990	7990	33
587	20240417	101100	14870700	7990	7990	7990	7990	0
588	20240417	101000	14870700	7990	7990	7990	7990	10
589	20240417	100900	14790800	7990	7990	7990	7990	0
590	20240417	100800	14790800	7990	7990	7990	7990	5
591	20240417	100700	14750850	7990	7990	7990	7990	6
592	20240417	100600	14702910	7990	7990	7990	7990	3
593	20240417	100500	14678940	7990	7990	7990	7990	0
594	20240417	100400	14678940	7990	7990	7990	7990	35
595	20240417	100300	14399290	7990	7990	7990	7990	0
596	20240417	100200	14399290	7990	7990	7990	7990	265
597	20240417	100100	12281940	7990	7990	7990	7990	0
598	20240417	100000	12281940	7990	7990	7990	7990	11
599	20240417	095900	12194050	7990	7990	7990	7990	0
600	20240417	095800	12194050	7990	7990	7990	7990	5
601	20240417	095700	12154100	7990	7990	7990	7990	4
602	20240417	095600	12122140	7990	7990	7990	7990	4
603	20240417	095500	12090180	8000	8000	8000	8000	0
604	20240417	095400	12090180	8000	8030	8030	8000	126
605	20240417	095300	11078520	8030	8030	8030	8030	0
606	20240417	095200	11078520	8030	8030	8030	8030	43
607	20240417	095100	10733230	8030	8030	8030	8030	0
608	20240417	095000	10733230	8030	8040	8040	8030	57
609	20240417	094900	10275020	8040	8040	8040	8040	0
610	20240417	094800	10275020	8040	8000	8040	8000	56
611	20240417	094700	9825020	7990	8000	8000	7990	28
612	20240417	094600	9601060	8000	8000	8000	8000	2
613	20240417	094500	9585060	8000	8000	8000	8000	0
614	20240417	094400	9585060	8000	8000	8000	7990	61
615	20240417	094300	9097120	8000	8000	8000	8000	103
616	20240417	094200	8273120	8000	8000	8000	8000	24
617	20240417	094100	8081120	8060	8060	8060	8060	0
618	20240417	094000	8081120	8060	8000	8060	8000	40
619	20240417	093900	7759590	8060	8060	8060	8060	0
620	20240417	093800	7759590	8060	8000	8060	8000	12
621	20240417	093700	7663320	8000	8000	8000	8000	7
622	20240417	093600	7607320	8000	8000	8000	8000	4
623	20240417	093500	7575320	8000	8000	8000	8000	0
624	20240417	093400	7575320	8000	8010	8010	8000	31
625	20240417	093300	7327050	8010	8010	8010	8010	0
626	20240417	093200	7327050	8010	8010	8010	8010	86
627	20240417	093100	6638190	8010	8010	8010	8010	0
628	20240417	093000	6638190	8010	8020	8020	8010	11
629	20240417	092900	6550040	8090	8090	8090	8090	2
630	20240417	092800	6533860	8090	8040	8100	8040	153
631	20240417	092700	5297750	8070	8060	8070	8040	18
632	20240417	092600	5152700	8040	8040	8060	8010	111
633	20240417	092500	4260300	8040	8040	8040	8040	7
634	20240417	092400	4204020	8010	8010	8010	8010	110
635	20240417	092300	3322920	8010	8010	8010	8010	100
636	20240417	092200	2521920	8000	8000	8000	8000	104
637	20240417	092100	1689920	8010	8010	8010	8010	20
638	20240417	092000	1529720	8010	8000	8010	8000	19
639	20240417	091900	1377620	8000	8000	8000	8000	0
640	20240417	091800	1377620	8000	8000	8000	8000	6
641	20240417	091700	1329620	8000	8000	8000	8000	6
642	20240417	091600	1281620	8000	8000	8000	8000	4
643	20240417	091500	1249620	8000	8000	8000	8000	0
644	20240417	091400	1249620	8000	8000	8000	8000	5
645	20240417	091300	1209620	8010	8010	8010	8010	0
646	20240417	091200	1209620	8010	8010	8010	8010	35
647	20240417	091100	929270	8010	8010	8010	8010	0
648	20240417	091000	929270	8010	8010	8010	8010	27
649	20240417	090900	713000	8030	8030	8030	8030	0
650	20240417	090800	713000	8030	8010	8030	8010	45
651	20240417	090700	352350	8010	8010	8010	8010	3
652	20240417	090600	328320	8010	8010	8010	8010	2
653	20240417	090500	312300	8000	8000	8000	8000	0
654	20240417	090400	312300	8000	8000	8000	8000	14
655	20240417	090300	200300	8000	8000	8000	8000	0
656	20240417	090200	200300	8000	8000	8000	8000	19
657	20240417	090100	48300	8050	8050	8050	8050	0
658	20240417	090000	48300	8050	8050	8050	8050	6