KissMeData/238490/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	202500	13517135380	5750	5750	5750	5750	6644
3	20240417	202400	13517135380	5750	5750	5750	5750	0
4	20240417	202300	13517135380	5750	5750	5750	5750	0
5	20240417	202200	13517135380	5750	5750	5750	5750	0
6	20240417	202100	13517135380	5750	5750	5750	5750	0
7	20240417	202000	13517135380	5750	5750	5750	5750	0
8	20240417	201900	13517135380	5750	5750	5750	5750	0
9	20240417	201800	13517135380	5750	5750	5750	5750	0
10	20240417	201700	13517135380	5750	5750	5750	5750	0
11	20240417	201600	13517135380	5750	5750	5750	5750	0
12	20240417	201500	13517135380	5750	5750	5750	5750	0
13	20240417	201400	13517135380	5750	5750	5750	5750	0
14	20240417	201300	13517135380	5750	5750	5750	5750	0
15	20240417	201200	13517135380	5750	5750	5750	5750	0
16	20240417	201100	13517135380	5750	5750	5750	5750	0
17	20240417	201000	13517135380	5750	5750	5750	5750	0
18	20240417	200900	13517135380	5750	5750	5750	5750	0
19	20240417	200800	13517135380	5750	5750	5750	5750	0
20	20240417	200700	13517135380	5750	5750	5750	5750	0
21	20240417	200600	13517135380	5750	5750	5750	5750	0
22	20240417	200500	13517135380	5750	5750	5750	5750	0
23	20240417	200400	13517135380	5750	5750	5750	5750	0
24	20240417	200300	13517135380	5750	5750	5750	5750	0
25	20240417	200200	13517135380	5750	5750	5750	5750	0
26	20240417	200100	13517135380	5750	5750	5750	5750	0
27	20240417	200000	13517135380	5750	5750	5750	5750	0
28	20240417	195900	13517135380	5750	5750	5750	5750	0
29	20240417	195800	13517135380	5750	5750	5750	5750	0
30	20240417	195700	13517135380	5750	5750	5750	5750	0
31	20240417	195600	13517135380	5750	5750	5750	5750	0
32	20240417	195500	13517135380	5750	5750	5750	5750	6644
33	20240417	195400	13517135380	5750	5750	5750	5750	0
34	20240417	195300	13517135380	5750	5750	5750	5750	0
35	20240417	195200	13517135380	5750	5750	5750	5750	0
36	20240417	195100	13517135380	5750	5750	5750	5750	0
37	20240417	195000	13517135380	5750	5750	5750	5750	0
38	20240417	194900	13517135380	5750	5750	5750	5750	0
39	20240417	194800	13517135380	5750	5750	5750	5750	0
40	20240417	194700	13517135380	5750	5750	5750	5750	0
41	20240417	194600	13517135380	5750	5750	5750	5750	0
42	20240417	194500	13517135380	5750	5750	5750	5750	0
43	20240417	194400	13517135380	5750	5750	5750	5750	0
44	20240417	194300	13517135380	5750	5750	5750	5750	0
45	20240417	194200	13517135380	5750	5750	5750	5750	0
46	20240417	194100	13517135380	5750	5750	5750	5750	0
47	20240417	194000	13517135380	5750	5750	5750	5750	0
48	20240417	193900	13517135380	5750	5750	5750	5750	0
49	20240417	193800	13517135380	5750	5750	5750	5750	0
50	20240417	193700	13517135380	5750	5750	5750	5750	0
51	20240417	193600	13517135380	5750	5750	5750	5750	0
52	20240417	193500	13517135380	5750	5750	5750	5750	0
53	20240417	193400	13517135380	5750	5750	5750	5750	0
54	20240417	193300	13517135380	5750	5750	5750	5750	0
55	20240417	193200	13517135380	5750	5750	5750	5750	0
56	20240417	193100	13517135380	5750	5750	5750	5750	0
57	20240417	193000	13517135380	5750	5750	5750	5750	0
58	20240417	192900	13517135380	5750	5750	5750	5750	0
59	20240417	192800	13517135380	5750	5750	5750	5750	0
60	20240417	192700	13517135380	5750	5750	5750	5750	0
61	20240417	192600	13517135380	5750	5750	5750	5750	0
62	20240417	192500	13517135380	5750	5750	5750	5750	6644
63	20240417	192400	13517135380	5750	5750	5750	5750	0
64	20240417	192300	13517135380	5750	5750	5750	5750	0
65	20240417	192200	13517135380	5750	5750	5750	5750	0
66	20240417	192100	13517135380	5750	5750	5750	5750	0
67	20240417	192000	13517135380	5750	5750	5750	5750	0
68	20240417	191900	13517135380	5750	5750	5750	5750	0
69	20240417	191800	13517135380	5750	5750	5750	5750	0
70	20240417	191700	13517135380	5750	5750	5750	5750	0
71	20240417	191600	13517135380	5750	5750	5750	5750	0
72	20240417	191500	13517135380	5750	5750	5750	5750	0
73	20240417	191400	13517135380	5750	5750	5750	5750	0
74	20240417	191300	13517135380	5750	5750	5750	5750	0
75	20240417	191200	13517135380	5750	5750	5750	5750	0
76	20240417	191100	13517135380	5750	5750	5750	5750	0
77	20240417	191000	13517135380	5750	5750	5750	5750	0
78	20240417	190900	13517135380	5750	5750	5750	5750	0
79	20240417	190800	13517135380	5750	5750	5750	5750	0
80	20240417	190700	13517135380	5750	5750	5750	5750	0
81	20240417	190600	13517135380	5750	5750	5750	5750	0
82	20240417	190500	13517135380	5750	5750	5750	5750	0
83	20240417	190400	13517135380	5750	5750	5750	5750	0
84	20240417	190300	13517135380	5750	5750	5750	5750	0
85	20240417	190200	13517135380	5750	5750	5750	5750	0
86	20240417	190100	13517135380	5750	5750	5750	5750	0
87	20240417	190000	13517135380	5750	5750	5750	5750	0
88	20240417	185900	13517135380	5750	5750	5750	5750	0
89	20240417	185800	13517135380	5750	5750	5750	5750	0
90	20240417	185700	13517135380	5750	5750	5750	5750	0
91	20240417	185600	13517135380	5750	5750	5750	5750	0
92	20240417	185500	13517135380	5750	5750	5750	5750	6644
93	20240417	185400	13517135380	5750	5750	5750	5750	0
94	20240417	185300	13517135380	5750	5750	5750	5750	0
95	20240417	185200	13517135380	5750	5750	5750	5750	0
96	20240417	185100	13517135380	5750	5750	5750	5750	0
97	20240417	185000	13517135380	5750	5750	5750	5750	0
98	20240417	184900	13517135380	5750	5750	5750	5750	0
99	20240417	184800	13517135380	5750	5750	5750	5750	0
100	20240417	184700	13517135380	5750	5750	5750	5750	0
101	20240417	184600	13517135380	5750	5750	5750	5750	0
102	20240417	184500	13517135380	5750	5750	5750	5750	0
103	20240417	184400	13517135380	5750	5750	5750	5750	0
104	20240417	184300	13517135380	5750	5750	5750	5750	0
105	20240417	184200	13517135380	5750	5750	5750	5750	0
106	20240417	184100	13517135380	5750	5750	5750	5750	0
107	20240417	184000	13517135380	5750	5750	5750	5750	0
108	20240417	183900	13517135380	5750	5750	5750	5750	0
109	20240417	183800	13517135380	5750	5750	5750	5750	0
110	20240417	183700	13517135380	5750	5750	5750	5750	0
111	20240417	183600	13517135380	5750	5750	5750	5750	0
112	20240417	183500	13517135380	5750	5750	5750	5750	0
113	20240417	183400	13517135380	5750	5750	5750	5750	0
114	20240417	183300	13517135380	5750	5750	5750	5750	0
115	20240417	183200	13517135380	5750	5750	5750	5750	0
116	20240417	183100	13517135380	5750	5750	5750	5750	0
117	20240417	183000	13517135380	5750	5750	5750	5750	0
118	20240417	182900	13517135380	5750	5750	5750	5750	0
119	20240417	182800	13517135380	5750	5750	5750	5750	0
120	20240417	182700	13517135380	5750	5750	5750	5750	0
121	20240417	182600	13517135380	5750	5750	5750	5750	0
122	20240417	182500	13517135380	5750	5750	5750	5750	6644
123	20240417	182400	13517135380	5750	5750	5750	5750	0
124	20240417	182300	13517135380	5750	5750	5750	5750	0
125	20240417	182200	13517135380	5750	5750	5750	5750	0
126	20240417	182100	13517135380	5750	5750	5750	5750	0
127	20240417	182000	13517135380	5750	5750	5750	5750	0
128	20240417	181900	13517135380	5750	5750	5750	5750	0
129	20240417	181800	13517135380	5750	5750	5750	5750	0
130	20240417	181700	13517135380	5750	5750	5750	5750	0
131	20240417	181600	13517135380	5750	5750	5750	5750	0
132	20240417	181500	13517135380	5750	5750	5750	5750	0
133	20240417	181400	13517135380	5750	5750	5750	5750	0
134	20240417	181300	13517135380	5750	5750	5750	5750	0
135	20240417	181200	13517135380	5750	5750	5750	5750	0
136	20240417	181100	13517135380	5750	5750	5750	5750	0
137	20240417	181000	13517135380	5750	5750	5750	5750	0
138	20240417	180900	13517135380	5750	5750	5750	5750	0
139	20240417	180800	13517135380	5750	5750	5750	5750	0
140	20240417	180700	13517135380	5750	5750	5750	5750	0
141	20240417	180600	13517135380	5750	5750	5750	5750	0
142	20240417	180500	13517135380	5750	5750	5750	5750	0
143	20240417	180400	13517135380	5750	5750	5750	5750	0
144	20240417	180300	13517135380	5750	5750	5750	5750	0
145	20240417	180200	13517135380	5750	5750	5750	5750	0
146	20240417	180100	13517135380	5750	5750	5750	5750	0
147	20240417	180000	13517135380	5750	5750	5750	5750	0
148	20240417	175900	13517135380	5750	5750	5750	5750	0
149	20240417	175800	13517135380	5750	5750	5750	5750	0
150	20240417	175700	13517135380	5750	5750	5750	5750	0
151	20240417	175600	13517135380	5750	5750	5750	5750	0
152	20240417	175500	13517135380	5750	5750	5750	5750	6644
153	20240417	175400	13517135380	5750	5750	5750	5750	0
154	20240417	175300	13517135380	5750	5750	5750	5750	0
155	20240417	175200	13517135380	5750	5750	5750	5750	0
156	20240417	175100	13517135380	5750	5750	5750	5750	0
157	20240417	175000	13517135380	5750	5750	5750	5750	0
158	20240417	174900	13517135380	5750	5750	5750	5750	0
159	20240417	174800	13517135380	5750	5750	5750	5750	0
160	20240417	174700	13517135380	5750	5750	5750	5750	0
161	20240417	174600	13517135380	5750	5750	5750	5750	0
162	20240417	174500	13517135380	5750	5750	5750	5750	0
163	20240417	174400	13517135380	5750	5750	5750	5750	0
164	20240417	174300	13517135380	5750	5750	5750	5750	0
165	20240417	174200	13517135380	5750	5750	5750	5750	0
166	20240417	174100	13517135380	5750	5750	5750	5750	0
167	20240417	174000	13517135380	5750	5750	5750	5750	0
168	20240417	173900	13517135380	5750	5750	5750	5750	0
169	20240417	173800	13517135380	5750	5750	5750	5750	0
170	20240417	173700	13517135380	5750	5750	5750	5750	0
171	20240417	173600	13517135380	5750	5750	5750	5750	0
172	20240417	173500	13517135380	5750	5750	5750	5750	0
173	20240417	173400	13517135380	5750	5750	5750	5750	0
174	20240417	173300	13517135380	5750	5750	5750	5750	0
175	20240417	173200	13517135380	5750	5750	5750	5750	0
176	20240417	173100	13517135380	5750	5750	5750	5750	0
177	20240417	173000	13517135380	5750	5750	5750	5750	0
178	20240417	172900	13517135380	5750	5750	5750	5750	0
179	20240417	172800	13517135380	5750	5750	5750	5750	0
180	20240417	172700	13517135380	5750	5750	5750	5750	0
181	20240417	172600	13517135380	5750	5750	5750	5750	0
182	20240417	172500	13517135380	5750	5750	5750	5750	6644
183	20240417	172400	13517135380	5750	5750	5750	5750	0
184	20240417	172300	13517135380	5750	5750	5750	5750	0
185	20240417	172200	13517135380	5750	5750	5750	5750	0
186	20240417	172100	13517135380	5750	5750	5750	5750	0
187	20240417	172000	13517135380	5750	5750	5750	5750	0
188	20240417	171900	13517135380	5750	5750	5750	5750	0
189	20240417	171800	13517135380	5750	5750	5750	5750	0
190	20240417	171700	13517135380	5750	5750	5750	5750	0
191	20240417	171600	13517135380	5750	5750	5750	5750	0
192	20240417	171500	13517135380	5750	5750	5750	5750	0
193	20240417	171400	13517135380	5750	5750	5750	5750	0
194	20240417	171300	13517135380	5750	5750	5750	5750	0
195	20240417	171200	13517135380	5750	5750	5750	5750	0
196	20240417	171100	13517135380	5750	5750	5750	5750	0
197	20240417	171000	13517135380	5750	5750	5750	5750	0
198	20240417	170900	13517135380	5750	5750	5750	5750	0
199	20240417	170800	13517135380	5750	5750	5750	5750	0
200	20240417	170700	13517135380	5750	5750	5750	5750	0
201	20240417	170600	13517135380	5750	5750	5750	5750	0
202	20240417	170500	13517135380	5750	5750	5750	5750	0
203	20240417	170400	13517135380	5750	5750	5750	5750	0
204	20240417	170300	13517135380	5750	5750	5750	5750	0
205	20240417	170200	13517135380	5750	5750	5750	5750	0
206	20240417	170100	13517135380	5750	5750	5750	5750	0
207	20240417	170000	13517135380	5750	5750	5750	5750	0
208	20240417	165900	13517135380	5750	5750	5750	5750	0
209	20240417	165800	13517135380	5750	5750	5750	5750	0
210	20240417	165700	13517135380	5750	5750	5750	5750	0
211	20240417	165600	13517135380	5750	5750	5750	5750	0
212	20240417	165500	13517135380	5750	5750	5750	5750	6644
213	20240417	165400	13517135380	5750	5750	5750	5750	0
214	20240417	165300	13517135380	5750	5750	5750	5750	0
215	20240417	165200	13517135380	5750	5750	5750	5750	0
216	20240417	165100	13517135380	5750	5750	5750	5750	0
217	20240417	165000	13517135380	5750	5750	5750	5750	0
218	20240417	164900	13517135380	5750	5750	5750	5750	0
219	20240417	164800	13517135380	5750	5750	5750	5750	0
220	20240417	164700	13517135380	5750	5750	5750	5750	0
221	20240417	164600	13517135380	5750	5750	5750	5750	0
222	20240417	164500	13517135380	5750	5750	5750	5750	0
223	20240417	164400	13517135380	5750	5750	5750	5750	0
224	20240417	164300	13517135380	5750	5750	5750	5750	0
225	20240417	164200	13517135380	5750	5750	5750	5750	0
226	20240417	164100	13517135380	5750	5750	5750	5750	0
227	20240417	164000	13517135380	5750	5750	5750	5750	0
228	20240417	163900	13517135380	5750	5750	5750	5750	0
229	20240417	163800	13517135380	5750	5750	5750	5750	0
230	20240417	163700	13517135380	5750	5750	5750	5750	0
231	20240417	163600	13517135380	5750	5750	5750	5750	0
232	20240417	163500	13517135380	5750	5750	5750	5750	0
233	20240417	163400	13517135380	5750	5750	5750	5750	0
234	20240417	163300	13517135380	5750	5750	5750	5750	0
235	20240417	163200	13517135380	5750	5750	5750	5750	0
236	20240417	163100	13517135380	5750	5750	5750	5750	0
237	20240417	163000	13517135380	5750	5750	5750	5750	0
238	20240417	162900	13517135380	5750	5750	5750	5750	0
239	20240417	162800	13517135380	5750	5750	5750	5750	0
240	20240417	162700	13517135380	5750	5750	5750	5750	0
241	20240417	162600	13517135380	5750	5750	5750	5750	0
242	20240417	162500	13517135380	5750	5750	5750	5750	6644
243	20240417	162400	13517135380	5750	5750	5750	5750	0
244	20240417	162300	13517135380	5750	5750	5750	5750	0
245	20240417	162200	13517135380	5750	5750	5750	5750	0
246	20240417	162100	13517135380	5750	5750	5750	5750	0
247	20240417	162000	13517135380	5750	5750	5750	5750	0
248	20240417	161900	13517135380	5750	5750	5750	5750	0
249	20240417	161800	13517135380	5750	5750	5750	5750	0
250	20240417	161700	13517135380	5750	5750	5750	5750	0
251	20240417	161600	13517135380	5750	5750	5750	5750	0
252	20240417	161500	13517135380	5750	5750	5750	5750	0
253	20240417	161400	13517135380	5750	5750	5750	5750	0
254	20240417	161300	13517135380	5750	5750	5750	5750	0
255	20240417	161200	13517135380	5750	5750	5750	5750	0
256	20240417	161100	13517135380	5750	5750	5750	5750	0
257	20240417	161000	13517135380	5750	5750	5750	5750	0
258	20240417	160900	13517135380	5750	5750	5750	5750	0
259	20240417	160800	13517135380	5750	5750	5750	5750	0
260	20240417	160700	13517135380	5750	5750	5750	5750	0
261	20240417	160600	13517135380	5750	5750	5750	5750	0
262	20240417	160500	13517135380	5750	5750	5750	5750	0
263	20240417	160400	13517135380	5750	5750	5750	5750	0
264	20240417	160300	13517135380	5750	5750	5750	5750	0
265	20240417	160200	13517135380	5750	5750	5750	5750	0
266	20240417	160100	13517135380	5750	5750	5750	5750	0
267	20240417	160000	13517135380	5750	5750	5750	5750	0
268	20240417	155900	13517135380	5750	5750	5750	5750	0
269	20240417	155800	13517135380	5750	5750	5750	5750	0
270	20240417	155700	13517135380	5750	5750	5750	5750	0
271	20240417	155600	13517135380	5750	5750	5750	5750	0
272	20240417	155500	13517135380	5750	5750	5750	5750	6644
273	20240417	155400	13517135380	5750	5750	5750	5750	0
274	20240417	155300	13517135380	5750	5750	5750	5750	0
275	20240417	155200	13517135380	5750	5750	5750	5750	0
276	20240417	155100	13517135380	5750	5750	5750	5750	0
277	20240417	155000	13517135380	5750	5750	5750	5750	0
278	20240417	154900	13517135380	5750	5750	5750	5750	0
279	20240417	154800	13517135380	5750	5750	5750	5750	0
280	20240417	154700	13517135380	5750	5750	5750	5750	0
281	20240417	154600	13517135380	5750	5750	5750	5750	0
282	20240417	154500	13517135380	5750	5750	5750	5750	0
283	20240417	154400	13517135380	5750	5750	5750	5750	0
284	20240417	154300	13517135380	5750	5750	5750	5750	0
285	20240417	154200	13517135380	5750	5750	5750	5750	0
286	20240417	154100	13517135380	5750	5750	5750	5750	0
287	20240417	154000	13517135380	5750	5750	5750	5750	0
288	20240417	153900	13517135380	5750	5750	5750	5750	0
289	20240417	153800	13517135380	5750	5750	5750	5750	0
290	20240417	153700	13517135380	5750	5750	5750	5750	0
291	20240417	153600	13517135380	5750	5750	5750	5750	0
292	20240417	153500	13517135380	5750	5750	5750	5750	0
293	20240417	153400	13517135380	5750	5750	5750	5750	0
294	20240417	153300	13517135380	5750	5750	5750	5750	0
295	20240417	153200	13517135380	5750	5750	5750	5750	0
296	20240417	153100	13517135380	5750	5750	5750	5750	0
297	20240417	153000	13517135380	5750	5750	5750	5750	6644
298	20240417	152900	13478932380	5780	5780	5780	5780	0
299	20240417	152800	13478932380	5780	5780	5780	5780	0
300	20240417	152700	13478932380	5780	5780	5780	5780	0
301	20240417	152600	13478932380	5780	5780	5780	5780	0
302	20240417	152500	13478932380	5780	5780	5780	5780	0
303	20240417	152400	13478932380	5780	5780	5780	5780	0
304	20240417	152300	13478932380	5780	5780	5780	5780	0
305	20240417	152200	13478932380	5780	5780	5780	5780	0
306	20240417	152100	13478932380	5780	5780	5780	5780	0
307	20240417	152000	13478932380	5780	5780	5780	5780	0
308	20240417	151900	13478932380	5780	5790	5810	5760	4504
309	20240417	151800	13452903380	5790	5780	5790	5780	416
310	20240417	151700	13450497350	5780	5770	5780	5760	1173
311	20240417	151600	13443728320	5770	5770	5780	5760	354
312	20240417	151500	13441685170	5780	5780	5780	5770	75
313	20240417	151400	13441251710	5780	5760	5780	5760	99
314	20240417	151300	13440680490	5760	5760	5760	5760	112
315	20240417	151200	13440035370	5760	5760	5770	5760	60
316	20240417	151100	13439689370	5750	5750	5750	5750	1154
317	20240417	151000	13433053870	5750	5780	5800	5750	973
318	20240417	150900	13427433030	5780	5780	5780	5780	39
319	20240417	150800	13427207610	5780	5770	5780	5760	11
320	20240417	150700	13427144060	5750	5760	5770	5750	2182
321	20240417	150600	13414587830	5760	5770	5770	5760	844
322	20240417	150500	13409719980	5760	5750	5770	5750	305
323	20240417	150400	13407963280	5770	5770	5770	5730	3325
324	20240417	150300	13388808990	5770	5780	5790	5770	1084
325	20240417	150200	13382553930	5780	5770	5780	5750	1263
326	20240417	150100	13375271210	5750	5800	5810	5750	3891
327	20240417	150000	13352825150	5800	5820	5820	5790	892
328	20240417	145900	13347649640	5810	5820	5830	5810	1294
329	20240417	145800	13340128550	5830	5830	5830	5830	1
330	20240417	145700	13340122720	5830	5820	5830	5820	455
331	20240417	145600	13337474350	5830	5830	5830	5830	1
332	20240417	145500	13337468520	5820	5830	5830	5820	128
333	20240417	145400	13336723280	5840	5830	5840	5820	1639
334	20240417	145300	13327175850	5830	5840	5840	5830	280
335	20240417	145200	13325540910	5840	5810	5870	5810	3105
336	20240417	145100	13307371200	5810	5800	5810	5800	107
337	20240417	145000	13306749700	5800	5800	5810	5800	271
338	20240417	144900	13305177200	5790	5790	5800	5790	332
339	20240417	144800	13303254910	5800	5780	5800	5770	705
340	20240417	144700	13299182970	5790	5800	5800	5770	2081
341	20240417	144600	13287154970	5790	5810	5820	5790	153
342	20240417	144500	13286266330	5790	5810	5820	5790	133
343	20240417	144400	13285495170	5790	5810	5810	5790	58
344	20240417	144300	13285159070	5810	5830	5830	5810	90
345	20240417	144200	13284634670	5830	5820	5830	5820	29
346	20240417	144100	13284465830	5800	5810	5810	5800	219
347	20240417	144000	13283194830	5810	5810	5810	5790	526
348	20240417	143900	13280147770	5820	5820	5820	5790	3770
349	20240417	143800	13258274640	5810	5820	5820	5810	94
350	20240417	143700	13257728440	5830	5840	5840	5830	304
351	20240417	143600	13255954340	5810	5810	5820	5800	1084
352	20240417	143500	13249663600	5820	5840	5840	5800	1204
353	20240417	143400	13242670280	5840	5840	5850	5830	257
354	20240417	143300	13241169660	5840	5810	5840	5810	556
355	20240417	143200	13237933780	5810	5820	5820	5810	1163
356	20240417	143100	13231176000	5820	5810	5820	5810	1075
357	20240417	143000	13224930240	5810	5810	5810	5800	999
358	20240417	142900	13219126150	5810	5820	5820	5810	2214
359	20240417	142800	13206256180	5820	5830	5830	5820	272
360	20240417	142700	13204673090	5830	5840	5840	5820	213
361	20240417	142600	13203433290	5840	5830	5840	5820	181
362	20240417	142500	13202378950	5830	5840	5860	5830	2273
363	20240417	142400	13189105070	5840	5830	5840	5830	46
364	20240417	142300	13188836870	5830	5820	5840	5820	1056
365	20240417	142200	13182679050	5830	5830	5830	5800	3024
366	20240417	142100	13165100100	5840	5830	5840	5820	1090
367	20240417	142000	13158741410	5830	5820	5850	5800	6667
368	20240417	141900	13119986320	5840	5860	5860	5820	7470
369	20240417	141800	13076431050	5870	5870	5870	5870	2
370	20240417	141700	13076419310	5870	5870	5870	5850	887
371	20240417	141600	13071228420	5890	5890	5890	5850	293
372	20240417	141500	13069511260	5860	5860	5890	5850	3169
373	20240417	141400	13050955380	5880	5880	5890	5880	6
374	20240417	141300	13050920060	5890	5890	5900	5860	399
375	20240417	141200	13048578330	5890	5890	5910	5890	781
376	20240417	141100	13043964240	5890	5890	5910	5890	116
377	20240417	141000	13043280840	5850	5890	5890	5850	889
378	20240417	140900	13038077190	5880	5890	5890	5860	139
379	20240417	140800	13037261840	5870	5880	5890	5870	408
380	20240417	140700	13034865790	5880	5890	5920	5870	748
381	20240417	140600	13030444770	5910	5880	5910	5880	675
382	20240417	140500	13026456570	5880	5890	5890	5860	218
383	20240417	140400	13025178690	5870	5880	5880	5870	1554
384	20240417	140300	13016056700	5870	5890	5890	5870	615
385	20240417	140200	13012444010	5890	5940	5940	5890	763
386	20240417	140100	13007929480	5940	5900	5940	5900	1550
387	20240417	140000	12998775440	5870	5870	5890	5870	1284
388	20240417	135900	12991230480	5890	5890	5890	5890	334
389	20240417	135800	12989263220	5890	5890	5890	5890	423
390	20240417	135700	12986771750	5890	5870	5900	5870	1806
391	20240417	135600	12976155760	5870	5870	5870	5870	139
392	20240417	135500	12975339830	5880	5880	5880	5860	435
393	20240417	135400	12972790160	5880	5870	5880	5850	384
394	20240417	135300	12970539400	5890	5890	5890	5870	272
395	20240417	135200	12968938890	5890	5860	5890	5860	327
396	20240417	135100	12967015360	5870	5840	5870	5830	5183
397	20240417	135000	12936704550	5840	5870	5870	5840	6215
398	20240417	134900	12900348230	5870	5870	5870	5850	1412
399	20240417	134800	12892072100	5870	5870	5870	5870	1782
400	20240417	134700	12881611760	5870	5870	5890	5840	4704
401	20240417	134600	12854113250	5890	5890	5890	5860	722
402	20240417	134500	12849877050	5860	5900	5900	5850	3013
403	20240417	134400	12832215010	5900	5900	5910	5870	763
404	20240417	134300	12827727060	5910	5910	5910	5880	2251
405	20240417	134200	12814458650	5920	5920	5930	5920	191
406	20240417	134100	12813327480	5920	5930	5930	5910	715
407	20240417	134000	12809093420	5930	5910	5930	5910	789
408	20240417	133900	12804423460	5920	5910	5920	5900	973
409	20240417	133800	12798673130	5910	5890	5910	5880	1277
410	20240417	133700	12791144790	5890	5890	5890	5880	286
411	20240417	133600	12789462740	5890	5870	5900	5870	678
412	20240417	133500	12785474920	5880	5880	5890	5860	2285
413	20240417	133400	12772062200	5880	5890	5900	5880	171
414	20240417	133300	12771056250	5890	5900	5900	5870	659
415	20240417	133200	12767183570	5900	5900	5900	5860	6850
416	20240417	133100	12726951050	5890	5900	5930	5890	1149
417	20240417	133000	12720161230	5880	5930	5940	5880	8265
418	20240417	132900	12671352640	5940	5950	5950	5940	1304
419	20240417	132800	12663601630	5960	5950	5980	5920	8202
420	20240417	132700	12614954880	5950	5990	6000	5950	3988
421	20240417	132600	12591177960	5990	5990	6000	5980	2225
422	20240417	132500	12577860740	6000	5990	6000	5990	925
423	20240417	132400	12572315580	5990	5980	6020	5980	1399
424	20240417	132300	12563933390	5980	6000	6010	5970	7109
425	20240417	132200	12521395210	6010	6020	6020	6000	1200
426	20240417	132100	12514190760	6020	6010	6020	6010	1334
427	20240417	132000	12506172000	6020	6020	6020	6000	662
428	20240417	131900	12502198120	6020	6030	6030	6000	5285
429	20240417	131800	12470423970	6030	6000	6040	5980	4601
430	20240417	131700	12442803820	6010	6000	6040	6000	2510
431	20240417	131600	12427716850	6010	6020	6040	6000	1893
432	20240417	131500	12416334900	6040	6040	6060	6000	5898
433	20240417	131400	12380805210	6030	6020	6060	6010	2198
434	20240417	131300	12367530410	6040	6030	6050	6000	3532
435	20240417	131200	12346276880	6050	6040	6060	6020	1491
436	20240417	131100	12337262630	6020	6070	6080	6020	5038
437	20240417	131000	12306797290	6080	5980	6110	5960	15118
438	20240417	130900	12215459000	5960	6000	6010	5960	12387
439	20240417	130800	12141378340	6000	6050	6050	6000	4149
440	20240417	130700	12116406530	6050	6090	6090	6010	18119
441	20240417	130600	12007186100	6080	6070	6100	6050	5688
442	20240417	130500	11972625250	6050	6170	6180	6050	22514
443	20240417	130400	11834890710	6180	6200	6210	6170	3535
444	20240417	130300	11813022710	6200	6230	6230	6200	1890
445	20240417	130200	11801279900	6230	6200	6230	6190	2407
446	20240417	130100	11786314280	6200	6190	6200	6180	1347
447	20240417	130000	11777973520	6190	6180	6200	6180	906
448	20240417	125900	11772360300	6180	6200	6210	6170	2814
449	20240417	125800	11754924500	6210	6180	6210	6170	1504
450	20240417	125700	11745639790	6170	6200	6210	6170	4456
451	20240417	125600	11718067260	6190	6200	6210	6180	4062
452	20240417	125500	11692915660	6200	6170	6210	6160	2757
453	20240417	125400	11675857190	6160	6210	6210	6150	12409
454	20240417	125300	11599305130	6190	6210	6220	6190	5514
455	20240417	125200	11565085140	6210	6210	6260	6200	6643
456	20240417	125100	11523804180	6200	6290	6290	6190	21605
457	20240417	125000	11389175980	6290	6300	6300	6270	3282
458	20240417	124900	11368576410	6300	6280	6310	6270	5728
459	20240417	124800	11332614820	6280	6330	6330	6270	11080
460	20240417	124700	11262991410	6340	6300	6360	6300	7520
461	20240417	124600	11215342910	6310	6310	6370	6290	9419
462	20240417	124500	11155703980	6310	6290	6320	6290	3547
463	20240417	124400	11133353470	6290	6290	6300	6280	7103
464	20240417	124300	11088656380	6280	6320	6340	6280	2983
465	20240417	124200	11069863520	6320	6300	6370	6290	6976
466	20240417	124100	11025662260	6290	6300	6320	6280	3888
467	20240417	124000	11001196940	6300	6300	6320	6300	3638
468	20240417	123900	10978267310	6310	6280	6360	6280	16161
469	20240417	123800	10876363510	6290	6350	6360	6290	14538
470	20240417	123700	10784608870	6370	6360	6380	6340	4756
471	20240417	123600	10754413600	6360	6340	6430	6340	9441
472	20240417	123500	10694283680	6350	6410	6440	6320	30019
473	20240417	123400	10502857360	6400	6500	6520	6400	43111
474	20240417	123300	10223354520	6490	6430	6500	6400	15406
475	20240417	123200	10123950660	6430	6450	6470	6370	25686
476	20240417	123100	9959364330	6440	6440	6500	6420	18108
477	20240417	123000	9842556660	6440	6580	6580	6430	36217
478	20240417	122900	9607872600	6580	6530	6610	6530	23359
479	20240417	122800	9454091100	6530	6510	6570	6510	16052
480	20240417	122700	9349018150	6510	6540	6610	6500	31919
481	20240417	122600	9140328030	6550	6590	6620	6510	39386
482	20240417	122500	8881998830	6580	6720	6720	6540	87305
483	20240417	122400	8302778360	6720	6680	6770	6650	143481
484	20240417	122300	7336876260	6680	6460	6700	6430	161172
485	20240417	122200	6276445600	6460	6300	6460	6290	40911
486	20240417	122100	6014709770	6330	6420	6470	6210	71923
487	20240417	122000	5556511510	6420	6230	6430	6230	40066
488	20240417	121900	5302958000	6300	6200	6300	6110	33226
489	20240417	121800	5098609170	6200	6270	6320	6200	24846
490	20240417	121700	4942628150	6270	6250	6280	6160	13744
491	20240417	121600	4857062630	6230	6340	6380	6200	44774
492	20240417	121500	4576317160	6360	6440	6460	6320	18432
493	20240417	121400	4458657900	6450	6420	6480	6400	33021
494	20240417	121300	4245717330	6430	6380	6490	6360	41575
495	20240417	121200	3978594120	6370	6360	6400	6360	5981
496	20240417	121100	3940488870	6360	6320	6450	6320	12438
497	20240417	121000	3861312650	6320	6350	6400	6320	11027
498	20240417	120900	3791306030	6350	6410	6500	6340	38335
499	20240417	120800	3546296720	6460	6430	6510	6400	30575
500	20240417	120700	3348135410	6500	6420	6550	6390	41469
501	20240417	120600	3080342560	6420	6480	6500	6360	47070
502	20240417	120500	2777354690	6490	6600	6650	6440	65727
503	20240417	120400	2346335790	6600	6480	6660	6460	101785
504	20240417	120300	1677214300	6480	6310	6550	6290	45143
505	20240417	120200	1386093450	6330	6510	6550	6320	64629
506	20240417	120100	969199790	6520	6330	6570	6280	133527
507	20240417	120000	109848430	6100	6100	6100	6100	0
508	20240417	115900	109848430	6100	6100	6100	6100	0
509	20240417	115800	109848430	6100	5850	6100	5850	6036
510	20240417	115700	73550260	5820	5820	5820	5820	0
511	20240417	115600	73550260	5820	5820	5820	5820	0
512	20240417	115500	73550260	5820	5820	5820	5820	0
513	20240417	115400	73550260	5820	5820	5820	5820	0
514	20240417	115300	73550260	5820	5820	5820	5820	0
515	20240417	115200	73550260	5820	5820	5820	5820	0
516	20240417	115100	73550260	5820	5820	5820	5820	0
517	20240417	115000	73550260	5820	5820	5820	5820	0
518	20240417	114900	73550260	5820	5820	5820	5820	0
519	20240417	114800	73550260	5820	5830	5830	5820	5
520	20240417	114700	73521150	5880	5880	5880	5880	0
521	20240417	114600	73521150	5880	5850	5880	5850	51
522	20240417	114500	73221300	5880	5880	5880	5880	0
523	20240417	114400	73221300	5880	5880	5880	5880	0
524	20240417	114300	73221300	5880	5850	5880	5850	340
525	20240417	114200	71228710	5840	5820	5840	5820	75
526	20240417	114100	70790750	5830	5830	5830	5830	0
527	20240417	114000	70790750	5830	5830	5830	5830	0
528	20240417	113900	70790750	5830	5830	5830	5830	0
529	20240417	113800	70790750	5830	5830	5830	5830	0
530	20240417	113700	70790750	5830	5830	5830	5830	0
531	20240417	113600	70790750	5830	5830	5830	5830	0
532	20240417	113500	70790750	5830	5820	5830	5820	10
533	20240417	113400	70732460	5820	5820	5820	5820	0
534	20240417	113300	70732460	5820	5820	5820	5820	0
535	20240417	113200	70732460	5820	5820	5820	5820	0
536	20240417	113100	70732460	5820	5820	5820	5820	0
537	20240417	113000	70732460	5820	5820	5820	5820	0
538	20240417	112900	70732460	5820	5820	5820	5820	0
539	20240417	112800	70732460	5820	5820	5820	5820	0
540	20240417	112700	70732460	5820	5820	5820	5820	1
541	20240417	112600	70726640	5820	5820	5820	5820	0
542	20240417	112500	70726640	5820	5820	5820	5820	0
543	20240417	112400	70726640	5820	5820	5820	5820	0
544	20240417	112300	70726640	5820	5820	5820	5820	1
545	20240417	112200	70720820	5800	5800	5800	5800	0
546	20240417	112100	70720820	5800	5800	5800	5800	0
547	20240417	112000	70720820	5800	5800	5800	5800	0
548	20240417	111900	70720820	5800	5800	5800	5800	0
549	20240417	111800	70720820	5800	5800	5800	5800	0
550	20240417	111700	70720820	5800	5800	5800	5800	100
551	20240417	111600	70140820	5800	5800	5800	5800	0
552	20240417	111500	70140820	5800	5800	5800	5800	0
553	20240417	111400	70140820	5800	5800	5800	5800	0
554	20240417	111300	70140820	5800	5810	5810	5800	600
555	20240417	111200	66656820	5800	5810	5810	5800	238
556	20240417	111100	65275770	5810	5810	5810	5810	0
557	20240417	111000	65275770	5810	5810	5810	5810	0
558	20240417	110900	65275770	5810	5810	5810	5810	0
559	20240417	110800	65275770	5810	5810	5810	5810	0
560	20240417	110700	65275770	5810	5810	5810	5810	0
561	20240417	110600	65275770	5810	5810	5810	5810	77
562	20240417	110500	64828400	5810	5810	5810	5810	0
563	20240417	110400	64828400	5810	5810	5810	5810	0
564	20240417	110300	64828400	5810	5810	5810	5810	0
565	20240417	110200	64828400	5810	5810	5810	5810	100
566	20240417	110100	64247400	5800	5800	5800	5800	0
567	20240417	110000	64247400	5800	5800	5800	5800	0
568	20240417	105900	64247400	5800	5800	5800	5800	0
569	20240417	105800	64247400	5800	5800	5800	5800	0
570	20240417	105700	64247400	5800	5800	5800	5800	0
571	20240417	105600	64247400	5800	5800	5800	5800	0
572	20240417	105500	64247400	5800	5800	5800	5800	0
573	20240417	105400	64247400	5800	5800	5800	5800	0
574	20240417	105300	64247400	5800	5800	5800	5800	0
575	20240417	105200	64247400	5800	5800	5800	5800	0
576	20240417	105100	64247400	5800	5800	5800	5800	0
577	20240417	105000	64247400	5800	5800	5800	5800	0
578	20240417	104900	64247400	5800	5800	5800	5800	0
579	20240417	104800	64247400	5800	5800	5800	5800	0
580	20240417	104700	64247400	5800	5800	5800	5800	0
581	20240417	104600	64247400	5800	5800	5800	5800	0
582	20240417	104500	64247400	5800	5800	5800	5800	0
583	20240417	104400	64247400	5800	5800	5800	5800	0
584	20240417	104300	64247400	5800	5820	5820	5800	4772
585	20240417	104200	36549020	5820	5820	5820	5820	0
586	20240417	104100	36549020	5820	5820	5820	5820	0
587	20240417	104000	36549020	5820	5820	5820	5820	0
588	20240417	103900	36549020	5820	5820	5820	5820	0
589	20240417	103800	36549020	5820	5820	5820	5820	0
590	20240417	103700	36549020	5820	5820	5820	5820	66
591	20240417	103600	36164900	5820	5820	5820	5820	0
592	20240417	103500	36164900	5820	5820	5820	5820	10
593	20240417	103400	36106700	5820	5820	5820	5820	0
594	20240417	103300	36106700	5820	5820	5820	5820	0
595	20240417	103200	36106700	5820	5820	5820	5820	0
596	20240417	103100	36106700	5820	5820	5820	5820	0
597	20240417	103000	36106700	5820	5850	5850	5820	926
598	20240417	102900	30709130	5850	5850	5850	5850	0
599	20240417	102800	30709130	5850	5850	5850	5850	0
600	20240417	102700	30709130	5850	5850	5850	5850	7
601	20240417	102600	30668180	5830	5830	5830	5830	6
602	20240417	102500	30633200	5830	5830	5830	5830	3
603	20240417	102400	30615710	5840	5830	5840	5830	454
604	20240417	102300	27964450	5840	5840	5840	5840	0
605	20240417	102200	27964450	5840	5840	5840	5840	17
606	20240417	102100	27865170	5840	5840	5850	5840	123
607	20240417	102000	27146460	5840	5840	5840	5840	0
608	20240417	101900	27146460	5840	5840	5840	5840	8
609	20240417	101800	27099740	5840	5840	5840	5840	0
610	20240417	101700	27099740	5840	5840	5840	5840	0
611	20240417	101600	27099740	5840	5830	5840	5830	35
612	20240417	101500	26895640	5830	5830	5830	5830	54
613	20240417	101400	26580820	5830	5830	5830	5830	0
614	20240417	101300	26580820	5830	5830	5830	5830	14
615	20240417	101200	26499200	5830	5830	5830	5830	3
616	20240417	101100	26481710	5830	5830	5830	5830	2
617	20240417	101000	26470050	5830	5830	5830	5830	115
618	20240417	100900	25799600	5830	5830	5830	5830	0
619	20240417	100800	25799600	5830	5830	5830	5830	20
620	20240417	100700	25683000	5830	5830	5830	5830	0
621	20240417	100600	25683000	5830	5830	5830	5830	3
622	20240417	100500	25665510	5830	5830	5830	5830	0
623	20240417	100400	25665510	5830	5830	5830	5830	0
624	20240417	100300	25665510	5830	5830	5840	5830	119
625	20240417	100200	24971730	5830	5830	5830	5830	3
626	20240417	100100	24954240	5830	5820	5830	5820	310
627	20240417	100000	23149190	5810	5810	5810	5810	110
628	20240417	095900	22510090	5810	5810	5810	5810	0
629	20240417	095800	22510090	5810	5810	5810	5810	0
630	20240417	095700	22510090	5810	5810	5810	5810	36
631	20240417	095600	22300930	5820	5820	5820	5820	0
632	20240417	095500	22300930	5820	5820	5820	5820	3
633	20240417	095400	22283470	5810	5810	5810	5810	0
634	20240417	095300	22283470	5810	5810	5810	5810	52
635	20240417	095200	21981350	5810	5800	5810	5800	41
636	20240417	095100	21743450	5780	5780	5780	5780	0
637	20240417	095000	21743450	5780	5780	5780	5780	0
638	20240417	094900	21743450	5780	5780	5780	5780	15
639	20240417	094800	21656750	5800	5800	5800	5800	2
640	20240417	094700	21645150	5800	5780	5800	5780	633
641	20240417	094600	17985660	5760	5760	5760	5760	0
642	20240417	094500	17985660	5760	5760	5760	5760	0
643	20240417	094400	17985660	5760	5760	5760	5760	1
644	20240417	094300	17979900	5760	5760	5760	5760	0
645	20240417	094200	17979900	5760	5760	5760	5760	48
646	20240417	094100	17703420	5770	5770	5770	5770	46
647	20240417	094000	17438000	5760	5770	5780	5760	96
648	20240417	093900	16884220	5770	5770	5770	5770	192
649	20240417	093800	15776380	5770	5770	5770	5770	8
650	20240417	093700	15730220	5760	5760	5760	5760	15
651	20240417	093600	15643820	5760	5760	5760	5760	0
652	20240417	093500	15643820	5760	5760	5760	5760	0
653	20240417	093400	15643820	5760	5760	5760	5760	0
654	20240417	093300	15643820	5760	5760	5760	5760	20
655	20240417	093200	15528620	5760	5760	5760	5760	1
656	20240417	093100	15522860	5760	5760	5760	5760	0
657	20240417	093000	15522860	5760	5760	5760	5760	0
658	20240417	092900	15522860	5760	5760	5760	5760	0
659	20240417	092800	15522860	5760	5760	5760	5760	0
660	20240417	092700	15522860	5760	5760	5760	5760	0
661	20240417	092600	15522860	5760	5760	5760	5760	0
662	20240417	092500	15522860	5760	5760	5760	5760	0
663	20240417	092400	15522860	5760	5760	5760	5760	0
664	20240417	092300	15522860	5760	5760	5760	5760	1
665	20240417	092200	15517100	5750	5750	5750	5750	73
666	20240417	092100	15097350	5790	5760	5790	5760	154
667	20240417	092000	14205720	5790	5790	5790	5790	0
668	20240417	091900	14205720	5790	5790	5790	5790	0
669	20240417	091800	14205720	5790	5760	5790	5760	100
670	20240417	091700	13627660	5750	5750	5750	5750	91
671	20240417	091600	13104410	5750	5750	5750	5750	20
672	20240417	091500	12989410	5750	5750	5750	5750	0
673	20240417	091400	12989410	5750	5720	5760	5720	116
674	20240417	091300	12322430	5740	5740	5740	5740	2
675	20240417	091200	12310950	5740	5740	5740	5740	0
676	20240417	091100	12310950	5740	5760	5760	5740	279
677	20240417	091000	10705490	5730	5720	5730	5720	34
678	20240417	090900	10510800	5710	5710	5710	5710	0
679	20240417	090800	10510800	5710	5640	5710	5640	326
680	20240417	090700	8660520	5660	5660	5660	5660	0
681	20240417	090600	8660520	5660	5660	5680	5660	35
682	20240417	090500	8462020	5660	5660	5680	5660	27
683	20240417	090400	8308890	5690	5620	5690	5620	232
684	20240417	090300	6996760	5620	5620	5620	5620	0
685	20240417	090200	6996760	5620	5620	5620	5620	126
686	20240417	090100	6288640	5580	5580	5580	5580	5
687	20240417	090000	6260740	5680	5550	5680	5550	1127