KissMeData/104540/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	195400	200802260	9700	9700	9700	9700	1343
3	20240417	195300	200802260	9700	9700	9700	9700	0
4	20240417	195200	200802260	9700	9700	9700	9700	0
5	20240417	195100	200802260	9700	9700	9700	9700	0
6	20240417	195000	200802260	9700	9700	9700	9700	0
7	20240417	194900	200802260	9700	9700	9700	9700	0
8	20240417	194800	200802260	9700	9700	9700	9700	0
9	20240417	194700	200802260	9700	9700	9700	9700	0
10	20240417	194600	200802260	9700	9700	9700	9700	0
11	20240417	194500	200802260	9700	9700	9700	9700	0
12	20240417	194400	200802260	9700	9700	9700	9700	0
13	20240417	194300	200802260	9700	9700	9700	9700	0
14	20240417	194200	200802260	9700	9700	9700	9700	0
15	20240417	194100	200802260	9700	9700	9700	9700	0
16	20240417	194000	200802260	9700	9700	9700	9700	0
17	20240417	193900	200802260	9700	9700	9700	9700	0
18	20240417	193800	200802260	9700	9700	9700	9700	0
19	20240417	193700	200802260	9700	9700	9700	9700	0
20	20240417	193600	200802260	9700	9700	9700	9700	0
21	20240417	193500	200802260	9700	9700	9700	9700	0
22	20240417	193400	200802260	9700	9700	9700	9700	0
23	20240417	193300	200802260	9700	9700	9700	9700	0
24	20240417	193200	200802260	9700	9700	9700	9700	0
25	20240417	193100	200802260	9700	9700	9700	9700	0
26	20240417	193000	200802260	9700	9700	9700	9700	0
27	20240417	192900	200802260	9700	9700	9700	9700	0
28	20240417	192800	200802260	9700	9700	9700	9700	0
29	20240417	192700	200802260	9700	9700	9700	9700	0
30	20240417	192600	200802260	9700	9700	9700	9700	0
31	20240417	192500	200802260	9700	9700	9700	9700	0
32	20240417	192400	200802260	9700	9700	9700	9700	1343
33	20240417	192300	200802260	9700	9700	9700	9700	0
34	20240417	192200	200802260	9700	9700	9700	9700	0
35	20240417	192100	200802260	9700	9700	9700	9700	0
36	20240417	192000	200802260	9700	9700	9700	9700	0
37	20240417	191900	200802260	9700	9700	9700	9700	0
38	20240417	191800	200802260	9700	9700	9700	9700	0
39	20240417	191700	200802260	9700	9700	9700	9700	0
40	20240417	191600	200802260	9700	9700	9700	9700	0
41	20240417	191500	200802260	9700	9700	9700	9700	0
42	20240417	191400	200802260	9700	9700	9700	9700	0
43	20240417	191300	200802260	9700	9700	9700	9700	0
44	20240417	191200	200802260	9700	9700	9700	9700	0
45	20240417	191100	200802260	9700	9700	9700	9700	0
46	20240417	191000	200802260	9700	9700	9700	9700	0
47	20240417	190900	200802260	9700	9700	9700	9700	0
48	20240417	190800	200802260	9700	9700	9700	9700	0
49	20240417	190700	200802260	9700	9700	9700	9700	0
50	20240417	190600	200802260	9700	9700	9700	9700	0
51	20240417	190500	200802260	9700	9700	9700	9700	0
52	20240417	190400	200802260	9700	9700	9700	9700	0
53	20240417	190300	200802260	9700	9700	9700	9700	0
54	20240417	190200	200802260	9700	9700	9700	9700	0
55	20240417	190100	200802260	9700	9700	9700	9700	0
56	20240417	190000	200802260	9700	9700	9700	9700	0
57	20240417	185900	200802260	9700	9700	9700	9700	0
58	20240417	185800	200802260	9700	9700	9700	9700	0
59	20240417	185700	200802260	9700	9700	9700	9700	0
60	20240417	185600	200802260	9700	9700	9700	9700	0
61	20240417	185500	200802260	9700	9700	9700	9700	0
62	20240417	185400	200802260	9700	9700	9700	9700	1343
63	20240417	185300	200802260	9700	9700	9700	9700	0
64	20240417	185200	200802260	9700	9700	9700	9700	0
65	20240417	185100	200802260	9700	9700	9700	9700	0
66	20240417	185000	200802260	9700	9700	9700	9700	0
67	20240417	184900	200802260	9700	9700	9700	9700	0
68	20240417	184800	200802260	9700	9700	9700	9700	0
69	20240417	184700	200802260	9700	9700	9700	9700	0
70	20240417	184600	200802260	9700	9700	9700	9700	0
71	20240417	184500	200802260	9700	9700	9700	9700	0
72	20240417	184400	200802260	9700	9700	9700	9700	0
73	20240417	184300	200802260	9700	9700	9700	9700	0
74	20240417	184200	200802260	9700	9700	9700	9700	0
75	20240417	184100	200802260	9700	9700	9700	9700	0
76	20240417	184000	200802260	9700	9700	9700	9700	0
77	20240417	183900	200802260	9700	9700	9700	9700	0
78	20240417	183800	200802260	9700	9700	9700	9700	0
79	20240417	183700	200802260	9700	9700	9700	9700	0
80	20240417	183600	200802260	9700	9700	9700	9700	0
81	20240417	183500	200802260	9700	9700	9700	9700	0
82	20240417	183400	200802260	9700	9700	9700	9700	0
83	20240417	183300	200802260	9700	9700	9700	9700	0
84	20240417	183200	200802260	9700	9700	9700	9700	0
85	20240417	183100	200802260	9700	9700	9700	9700	0
86	20240417	183000	200802260	9700	9700	9700	9700	0
87	20240417	182900	200802260	9700	9700	9700	9700	0
88	20240417	182800	200802260	9700	9700	9700	9700	0
89	20240417	182700	200802260	9700	9700	9700	9700	0
90	20240417	182600	200802260	9700	9700	9700	9700	0
91	20240417	182500	200802260	9700	9700	9700	9700	0
92	20240417	182400	200802260	9700	9700	9700	9700	1343
93	20240417	182300	200802260	9700	9700	9700	9700	0
94	20240417	182200	200802260	9700	9700	9700	9700	0
95	20240417	182100	200802260	9700	9700	9700	9700	0
96	20240417	182000	200802260	9700	9700	9700	9700	0
97	20240417	181900	200802260	9700	9700	9700	9700	0
98	20240417	181800	200802260	9700	9700	9700	9700	0
99	20240417	181700	200802260	9700	9700	9700	9700	0
100	20240417	181600	200802260	9700	9700	9700	9700	0
101	20240417	181500	200802260	9700	9700	9700	9700	0
102	20240417	181400	200802260	9700	9700	9700	9700	0
103	20240417	181300	200802260	9700	9700	9700	9700	0
104	20240417	181200	200802260	9700	9700	9700	9700	0
105	20240417	181100	200802260	9700	9700	9700	9700	0
106	20240417	181000	200802260	9700	9700	9700	9700	0
107	20240417	180900	200802260	9700	9700	9700	9700	0
108	20240417	180800	200802260	9700	9700	9700	9700	0
109	20240417	180700	200802260	9700	9700	9700	9700	0
110	20240417	180600	200802260	9700	9700	9700	9700	0
111	20240417	180500	200802260	9700	9700	9700	9700	0
112	20240417	180400	200802260	9700	9700	9700	9700	0
113	20240417	180300	200802260	9700	9700	9700	9700	0
114	20240417	180200	200802260	9700	9700	9700	9700	0
115	20240417	180100	200802260	9700	9700	9700	9700	0
116	20240417	180000	200802260	9700	9700	9700	9700	0
117	20240417	175900	200802260	9700	9700	9700	9700	0
118	20240417	175800	200802260	9700	9700	9700	9700	0
119	20240417	175700	200802260	9700	9700	9700	9700	0
120	20240417	175600	200802260	9700	9700	9700	9700	0
121	20240417	175500	200802260	9700	9700	9700	9700	0
122	20240417	175400	200802260	9700	9700	9700	9700	1343
123	20240417	175300	200802260	9700	9700	9700	9700	0
124	20240417	175200	200802260	9700	9700	9700	9700	0
125	20240417	175100	200802260	9700	9700	9700	9700	0
126	20240417	175000	200802260	9700	9700	9700	9700	0
127	20240417	174900	200802260	9700	9700	9700	9700	0
128	20240417	174800	200802260	9700	9700	9700	9700	0
129	20240417	174700	200802260	9700	9700	9700	9700	0
130	20240417	174600	200802260	9700	9700	9700	9700	0
131	20240417	174500	200802260	9700	9700	9700	9700	0
132	20240417	174400	200802260	9700	9700	9700	9700	0
133	20240417	174300	200802260	9700	9700	9700	9700	0
134	20240417	174200	200802260	9700	9700	9700	9700	0
135	20240417	174100	200802260	9700	9700	9700	9700	0
136	20240417	174000	200802260	9700	9700	9700	9700	0
137	20240417	173900	200802260	9700	9700	9700	9700	0
138	20240417	173800	200802260	9700	9700	9700	9700	0
139	20240417	173700	200802260	9700	9700	9700	9700	0
140	20240417	173600	200802260	9700	9700	9700	9700	0
141	20240417	173500	200802260	9700	9700	9700	9700	0
142	20240417	173400	200802260	9700	9700	9700	9700	0
143	20240417	173300	200802260	9700	9700	9700	9700	0
144	20240417	173200	200802260	9700	9700	9700	9700	0
145	20240417	173100	200802260	9700	9700	9700	9700	0
146	20240417	173000	200802260	9700	9700	9700	9700	0
147	20240417	172900	200802260	9700	9700	9700	9700	0
148	20240417	172800	200802260	9700	9700	9700	9700	0
149	20240417	172700	200802260	9700	9700	9700	9700	0
150	20240417	172600	200802260	9700	9700	9700	9700	0
151	20240417	172500	200802260	9700	9700	9700	9700	0
152	20240417	172400	200802260	9700	9700	9700	9700	1343
153	20240417	172300	200802260	9700	9700	9700	9700	0
154	20240417	172200	200802260	9700	9700	9700	9700	0
155	20240417	172100	200802260	9700	9700	9700	9700	0
156	20240417	172000	200802260	9700	9700	9700	9700	0
157	20240417	171900	200802260	9700	9700	9700	9700	0
158	20240417	171800	200802260	9700	9700	9700	9700	0
159	20240417	171700	200802260	9700	9700	9700	9700	0
160	20240417	171600	200802260	9700	9700	9700	9700	0
161	20240417	171500	200802260	9700	9700	9700	9700	0
162	20240417	171400	200802260	9700	9700	9700	9700	0
163	20240417	171300	200802260	9700	9700	9700	9700	0
164	20240417	171200	200802260	9700	9700	9700	9700	0
165	20240417	171100	200802260	9700	9700	9700	9700	0
166	20240417	171000	200802260	9700	9700	9700	9700	0
167	20240417	170900	200802260	9700	9700	9700	9700	0
168	20240417	170800	200802260	9700	9700	9700	9700	0
169	20240417	170700	200802260	9700	9700	9700	9700	0
170	20240417	170600	200802260	9700	9700	9700	9700	0
171	20240417	170500	200802260	9700	9700	9700	9700	0
172	20240417	170400	200802260	9700	9700	9700	9700	0
173	20240417	170300	200802260	9700	9700	9700	9700	0
174	20240417	170200	200802260	9700	9700	9700	9700	0
175	20240417	170100	200802260	9700	9700	9700	9700	0
176	20240417	170000	200802260	9700	9700	9700	9700	0
177	20240417	165900	200802260	9700	9700	9700	9700	0
178	20240417	165800	200802260	9700	9700	9700	9700	0
179	20240417	165700	200802260	9700	9700	9700	9700	0
180	20240417	165600	200802260	9700	9700	9700	9700	0
181	20240417	165500	200802260	9700	9700	9700	9700	0
182	20240417	165400	200802260	9700	9700	9700	9700	1343
183	20240417	165300	200802260	9700	9700	9700	9700	0
184	20240417	165200	200802260	9700	9700	9700	9700	0
185	20240417	165100	200802260	9700	9700	9700	9700	0
186	20240417	165000	200802260	9700	9700	9700	9700	0
187	20240417	164900	200802260	9700	9700	9700	9700	0
188	20240417	164800	200802260	9700	9700	9700	9700	0
189	20240417	164700	200802260	9700	9700	9700	9700	0
190	20240417	164600	200802260	9700	9700	9700	9700	0
191	20240417	164500	200802260	9700	9700	9700	9700	0
192	20240417	164400	200802260	9700	9700	9700	9700	0
193	20240417	164300	200802260	9700	9700	9700	9700	0
194	20240417	164200	200802260	9700	9700	9700	9700	0
195	20240417	164100	200802260	9700	9700	9700	9700	0
196	20240417	164000	200802260	9700	9700	9700	9700	0
197	20240417	163900	200802260	9700	9700	9700	9700	0
198	20240417	163800	200802260	9700	9700	9700	9700	0
199	20240417	163700	200802260	9700	9700	9700	9700	0
200	20240417	163600	200802260	9700	9700	9700	9700	0
201	20240417	163500	200802260	9700	9700	9700	9700	0
202	20240417	163400	200802260	9700	9700	9700	9700	0
203	20240417	163300	200802260	9700	9700	9700	9700	0
204	20240417	163200	200802260	9700	9700	9700	9700	0
205	20240417	163100	200802260	9700	9700	9700	9700	0
206	20240417	163000	200802260	9700	9700	9700	9700	0
207	20240417	162900	200802260	9700	9700	9700	9700	0
208	20240417	162800	200802260	9700	9700	9700	9700	0
209	20240417	162700	200802260	9700	9700	9700	9700	0
210	20240417	162600	200802260	9700	9700	9700	9700	0
211	20240417	162500	200802260	9700	9700	9700	9700	0
212	20240417	162400	200802260	9700	9700	9700	9700	1343
213	20240417	162300	200802260	9700	9700	9700	9700	0
214	20240417	162200	200802260	9700	9700	9700	9700	0
215	20240417	162100	200802260	9700	9700	9700	9700	0
216	20240417	162000	200802260	9700	9700	9700	9700	0
217	20240417	161900	200802260	9700	9700	9700	9700	0
218	20240417	161800	200802260	9700	9700	9700	9700	0
219	20240417	161700	200802260	9700	9700	9700	9700	0
220	20240417	161600	200802260	9700	9700	9700	9700	0
221	20240417	161500	200802260	9700	9700	9700	9700	0
222	20240417	161400	200802260	9700	9700	9700	9700	0
223	20240417	161300	200802260	9700	9700	9700	9700	0
224	20240417	161200	200802260	9700	9700	9700	9700	0
225	20240417	161100	200802260	9700	9700	9700	9700	0
226	20240417	161000	200802260	9700	9700	9700	9700	0
227	20240417	160900	200802260	9700	9700	9700	9700	0
228	20240417	160800	200802260	9700	9700	9700	9700	0
229	20240417	160700	200802260	9700	9700	9700	9700	0
230	20240417	160600	200802260	9700	9700	9700	9700	0
231	20240417	160500	200802260	9700	9700	9700	9700	0
232	20240417	160400	200802260	9700	9700	9700	9700	0
233	20240417	160300	200802260	9700	9700	9700	9700	0
234	20240417	160200	200802260	9700	9700	9700	9700	0
235	20240417	160100	200802260	9700	9700	9700	9700	0
236	20240417	160000	200802260	9700	9700	9700	9700	0
237	20240417	155900	200802260	9700	9700	9700	9700	0
238	20240417	155800	200802260	9700	9700	9700	9700	0
239	20240417	155700	200802260	9700	9700	9700	9700	0
240	20240417	155600	200802260	9700	9700	9700	9700	0
241	20240417	155500	200802260	9700	9700	9700	9700	0
242	20240417	155400	200802260	9700	9700	9700	9700	1343
243	20240417	155300	200802260	9700	9700	9700	9700	0
244	20240417	155200	200802260	9700	9700	9700	9700	0
245	20240417	155100	200802260	9700	9700	9700	9700	0
246	20240417	155000	200802260	9700	9700	9700	9700	0
247	20240417	154900	200802260	9700	9700	9700	9700	0
248	20240417	154800	200802260	9700	9700	9700	9700	0
249	20240417	154700	200802260	9700	9700	9700	9700	0
250	20240417	154600	200802260	9700	9700	9700	9700	0
251	20240417	154500	200802260	9700	9700	9700	9700	0
252	20240417	154400	200802260	9700	9700	9700	9700	0
253	20240417	154300	200802260	9700	9700	9700	9700	0
254	20240417	154200	200802260	9700	9700	9700	9700	0
255	20240417	154100	200802260	9700	9700	9700	9700	0
256	20240417	154000	200802260	9700	9700	9700	9700	0
257	20240417	153900	200802260	9700	9700	9700	9700	0
258	20240417	153800	200802260	9700	9700	9700	9700	0
259	20240417	153700	200802260	9700	9700	9700	9700	0
260	20240417	153600	200802260	9700	9700	9700	9700	0
261	20240417	153500	200802260	9700	9700	9700	9700	0
262	20240417	153400	200802260	9700	9700	9700	9700	0
263	20240417	153300	200802260	9700	9700	9700	9700	0
264	20240417	153200	200802260	9700	9700	9700	9700	0
265	20240417	153100	200802260	9700	9700	9700	9700	0
266	20240417	153000	200802260	9700	9700	9700	9700	1343
267	20240417	152900	187775160	9760	9760	9760	9760	0
268	20240417	152800	187775160	9760	9760	9760	9760	0
269	20240417	152700	187775160	9760	9760	9760	9760	0
270	20240417	152600	187775160	9760	9760	9760	9760	0
271	20240417	152500	187775160	9760	9760	9760	9760	0
272	20240417	152400	187775160	9760	9760	9760	9760	0
273	20240417	152300	187775160	9760	9760	9760	9760	0
274	20240417	152200	187775160	9760	9760	9760	9760	0
275	20240417	152100	187775160	9760	9760	9760	9760	0
276	20240417	152000	187775160	9760	9760	9760	9760	0
277	20240417	151900	187775160	9760	9760	9760	9760	0
278	20240417	151800	187775160	9760	9700	9760	9700	55
279	20240417	151700	187241600	9690	9690	9690	9690	65
280	20240417	151600	186611750	9690	9700	9700	9690	2
281	20240417	151500	186592360	9700	9700	9700	9700	0
282	20240417	151400	186592360	9700	9700	9700	9700	151
283	20240417	151300	185127660	9700	9700	9700	9700	744
284	20240417	151200	177910860	9700	9700	9700	9700	207
285	20240417	151100	175902960	9760	9760	9760	9760	1
286	20240417	151000	175893200	9700	9700	9700	9700	1
287	20240417	150900	175883500	9700	9720	9720	9700	350
288	20240417	150800	172484850	9730	9730	9730	9730	0
289	20240417	150700	172484850	9730	9730	9730	9730	0
290	20240417	150600	172484850	9730	9740	9740	9730	66
291	20240417	150500	171842570	9760	9760	9760	9760	0
292	20240417	150400	171842570	9760	9760	9760	9760	0
293	20240417	150300	171842570	9760	9760	9760	9760	0
294	20240417	150200	171842570	9760	9760	9760	9760	0
295	20240417	150100	171842570	9760	9760	9760	9760	0
296	20240417	150000	171842570	9760	9740	9760	9740	11
297	20240417	145900	171735390	9750	9750	9750	9750	0
298	20240417	145800	171735390	9750	9750	9750	9750	0
299	20240417	145700	171735390	9750	9750	9750	9750	90
300	20240417	145600	170857890	9750	9750	9750	9750	0
301	20240417	145500	170857890	9750	9750	9750	9750	0
302	20240417	145400	170857890	9750	9750	9750	9750	1
303	20240417	145300	170848140	9750	9750	9750	9750	0
304	20240417	145200	170848140	9750	9750	9750	9750	0
305	20240417	145100	170848140	9750	9750	9750	9750	0
306	20240417	145000	170848140	9750	9750	9750	9750	0
307	20240417	144900	170848140	9750	9750	9750	9750	0
308	20240417	144800	170848140	9750	9750	9750	9750	0
309	20240417	144700	170848140	9750	9750	9750	9750	0
310	20240417	144600	170848140	9750	9750	9750	9750	0
311	20240417	144500	170848140	9750	9750	9750	9750	0
312	20240417	144400	170848140	9750	9750	9750	9750	0
313	20240417	144300	170848140	9750	9750	9750	9750	0
314	20240417	144200	170848140	9750	9750	9750	9750	0
315	20240417	144100	170848140	9750	9750	9750	9750	0
316	20240417	144000	170848140	9750	9750	9750	9750	0
317	20240417	143900	170848140	9750	9750	9750	9750	0
318	20240417	143800	170848140	9750	9750	9750	9750	0
319	20240417	143700	170848140	9750	9750	9750	9750	0
320	20240417	143600	170848140	9750	9750	9750	9750	0
321	20240417	143500	170848140	9750	9750	9750	9750	193
322	20240417	143400	168966390	9750	9750	9750	9750	0
323	20240417	143300	168966390	9750	9750	9750	9750	1039
324	20240417	143200	158836140	9760	9760	9760	9760	0
325	20240417	143100	158836140	9760	9750	9760	9750	61
326	20240417	143000	158241380	9760	9760	9760	9760	165
327	20240417	142900	156630980	9760	9760	9760	9760	0
328	20240417	142800	156630980	9760	9760	9760	9760	0
329	20240417	142700	156630980	9760	9760	9760	9760	0
330	20240417	142600	156630980	9760	9760	9760	9760	0
331	20240417	142500	156630980	9760	9760	9760	9760	0
332	20240417	142400	156630980	9760	9760	9760	9760	0
333	20240417	142300	156630980	9760	9760	9760	9760	0
334	20240417	142200	156630980	9760	9760	9760	9760	0
335	20240417	142100	156630980	9760	9760	9760	9760	0
336	20240417	142000	156630980	9760	9760	9760	9760	100
337	20240417	141900	155654980	9790	9790	9790	9790	2
338	20240417	141800	155635400	9790	9790	9790	9790	12
339	20240417	141700	155517920	9780	9780	9780	9780	30
340	20240417	141600	155224520	9780	9730	9780	9730	515
341	20240417	141500	150198940	9730	9730	9730	9730	5
342	20240417	141400	150150290	9720	9720	9720	9720	0
343	20240417	141300	150150290	9720	9720	9720	9720	0
344	20240417	141200	150150290	9720	9720	9720	9720	0
345	20240417	141100	150150290	9720	9710	9720	9710	783
346	20240417	141000	142544860	9710	9710	9710	9710	9
347	20240417	140900	142457470	9710	9710	9710	9710	1
348	20240417	140800	142447760	9710	9710	9710	9710	0
349	20240417	140700	142447760	9710	9710	9710	9710	20
350	20240417	140600	142253560	9710	9710	9710	9710	0
351	20240417	140500	142253560	9710	9710	9710	9710	0
352	20240417	140400	142253560	9710	9710	9710	9710	1
353	20240417	140300	142243850	9710	9710	9710	9710	0
354	20240417	140200	142243850	9710	9710	9710	9710	15
355	20240417	140100	142098200	9710	9710	9710	9710	1
356	20240417	140000	142088490	9710	9710	9710	9710	200
357	20240417	135900	140146490	9710	9710	9710	9710	105
358	20240417	135800	139126940	9710	9710	9710	9710	20
359	20240417	135700	138932740	9700	9700	9700	9700	0
360	20240417	135600	138932740	9700	9700	9700	9700	640
361	20240417	135500	132724740	9700	9700	9700	9700	0
362	20240417	135400	132724740	9700	9700	9700	9700	0
363	20240417	135300	132724740	9700	9700	9700	9700	0
364	20240417	135200	132724740	9700	9700	9700	9700	0
365	20240417	135100	132724740	9700	9700	9700	9700	100
366	20240417	135000	131754740	9690	9690	9690	9690	0
367	20240417	134900	131754740	9690	9690	9690	9690	0
368	20240417	134800	131754740	9690	9690	9690	9690	0
369	20240417	134700	131754740	9690	9690	9690	9690	0
370	20240417	134600	131754740	9690	9690	9690	9690	0
371	20240417	134500	131754740	9690	9690	9690	9690	0
372	20240417	134400	131754740	9690	9690	9690	9690	0
373	20240417	134300	131754740	9690	9690	9690	9690	0
374	20240417	134200	131754740	9690	9690	9690	9690	0
375	20240417	134100	131754740	9690	9690	9690	9690	0
376	20240417	134000	131754740	9690	9690	9690	9690	10
377	20240417	133900	131657840	9690	9690	9690	9690	0
378	20240417	133800	131657840	9690	9690	9690	9690	0
379	20240417	133700	131657840	9690	9690	9690	9690	0
380	20240417	133600	131657840	9690	9690	9690	9690	1
381	20240417	133500	131648150	9700	9700	9700	9700	0
382	20240417	133400	131648150	9700	9700	9700	9700	0
383	20240417	133300	131648150	9700	9700	9700	9700	0
384	20240417	133200	131648150	9700	9700	9700	9700	0
385	20240417	133100	131648150	9700	9700	9700	9700	0
386	20240417	133000	131648150	9700	9700	9700	9700	0
387	20240417	132900	131648150	9700	9700	9700	9700	0
388	20240417	132800	131648150	9700	9700	9700	9700	0
389	20240417	132700	131648150	9700	9700	9700	9700	250
390	20240417	132600	129223150	9700	9700	9700	9700	0
391	20240417	132500	129223150	9700	9700	9700	9700	0
392	20240417	132400	129223150	9700	9700	9700	9700	0
393	20240417	132300	129223150	9700	9700	9700	9700	0
394	20240417	132200	129223150	9700	9700	9700	9700	0
395	20240417	132100	129223150	9700	9700	9700	9700	0
396	20240417	132000	129223150	9700	9700	9700	9700	98
397	20240417	131900	128272550	9700	9700	9700	9700	51
398	20240417	131800	127777850	9700	9700	9700	9700	100
399	20240417	131700	126807850	9710	9710	9710	9710	0
400	20240417	131600	126807850	9710	9710	9710	9710	0
401	20240417	131500	126807850	9710	9710	9710	9710	0
402	20240417	131400	126807850	9710	9710	9710	9710	0
403	20240417	131300	126807850	9710	9710	9710	9710	0
404	20240417	131200	126807850	9710	9710	9710	9710	0
405	20240417	131100	126807850	9710	9710	9710	9710	2
406	20240417	131000	126788430	9710	9710	9710	9710	0
407	20240417	130900	126788430	9710	9710	9710	9710	0
408	20240417	130800	126788430	9710	9710	9710	9710	1
409	20240417	130700	126778720	9710	9710	9710	9710	0
410	20240417	130600	126778720	9710	9710	9710	9710	10
411	20240417	130500	126681620	9710	9710	9710	9710	0
412	20240417	130400	126681620	9710	9710	9710	9710	0
413	20240417	130300	126681620	9710	9710	9710	9710	0
414	20240417	130200	126681620	9710	9710	9710	9710	0
415	20240417	130100	126681620	9710	9710	9710	9710	0
416	20240417	130000	126681620	9710	9710	9710	9710	0
417	20240417	125900	126681620	9710	9710	9710	9710	0
418	20240417	125800	126681620	9710	9710	9710	9710	0
419	20240417	125700	126681620	9710	9710	9710	9710	5
420	20240417	125600	126633070	9710	9710	9710	9710	0
421	20240417	125500	126633070	9710	9710	9710	9710	3
422	20240417	125400	126603940	9710	9710	9710	9710	0
423	20240417	125300	126603940	9710	9710	9710	9710	10
424	20240417	125200	126506840	9710	9710	9710	9710	2
425	20240417	125100	126487420	9710	9710	9710	9710	28
426	20240417	125000	126215540	9700	9700	9700	9700	0
427	20240417	124900	126215540	9700	9700	9700	9700	0
428	20240417	124800	126215540	9700	9700	9700	9700	0
429	20240417	124700	126215540	9700	9700	9700	9700	100
430	20240417	124600	125245540	9710	9710	9710	9710	0
431	20240417	124500	125245540	9710	9710	9710	9710	2
432	20240417	124400	125226120	9710	9710	9710	9710	0
433	20240417	124300	125226120	9710	9710	9710	9710	0
434	20240417	124200	125226120	9710	9710	9710	9710	0
435	20240417	124100	125226120	9710	9710	9710	9710	1
436	20240417	124000	125216410	9670	9680	9680	9670	187
437	20240417	123900	123407370	9690	9690	9690	9690	20
438	20240417	123800	123213570	9710	9710	9710	9710	0
439	20240417	123700	123213570	9710	9710	9710	9710	0
440	20240417	123600	123213570	9710	9710	9710	9710	0
441	20240417	123500	123213570	9710	9710	9710	9710	0
442	20240417	123400	123213570	9710	9710	9710	9710	0
443	20240417	123300	123213570	9710	9710	9710	9710	0
444	20240417	123200	123213570	9710	9710	9710	9710	0
445	20240417	123100	123213570	9710	9710	9710	9710	0
446	20240417	123000	123213570	9710	9710	9710	9710	0
447	20240417	122900	123213570	9710	9710	9710	9710	5
448	20240417	122800	123165020	9710	9710	9710	9710	0
449	20240417	122700	123165020	9710	9710	9710	9710	0
450	20240417	122600	123165020	9710	9710	9710	9710	0
451	20240417	122500	123165020	9710	9710	9710	9710	100
452	20240417	122400	122194020	9710	9710	9710	9710	0
453	20240417	122300	122194020	9710	9710	9710	9710	0
454	20240417	122200	122194020	9710	9710	9710	9710	0
455	20240417	122100	122194020	9710	9710	9710	9710	0
456	20240417	122000	122194020	9710	9710	9710	9710	0
457	20240417	121900	122194020	9710	9710	9710	9710	21
458	20240417	121800	121990110	9670	9670	9670	9670	0
459	20240417	121700	121990110	9670	9670	9670	9670	0
460	20240417	121600	121990110	9670	9670	9670	9670	0
461	20240417	121500	121990110	9670	9670	9670	9670	0
462	20240417	121400	121990110	9670	9670	9670	9670	0
463	20240417	121300	121990110	9670	9670	9670	9670	0
464	20240417	121200	121990110	9670	9670	9670	9670	0
465	20240417	121100	121990110	9670	9670	9670	9670	0
466	20240417	121000	121990110	9670	9670	9670	9670	0
467	20240417	120900	121990110	9670	9670	9670	9670	0
468	20240417	120800	121990110	9670	9670	9670	9670	0
469	20240417	120700	121990110	9670	9670	9670	9670	0
470	20240417	120600	121990110	9670	9670	9670	9670	0
471	20240417	120500	121990110	9670	9670	9670	9670	0
472	20240417	120400	121990110	9670	9670	9670	9670	0
473	20240417	120300	121990110	9670	9670	9670	9670	0
474	20240417	120200	121990110	9670	9670	9670	9670	0
475	20240417	120100	121990110	9670	9670	9670	9670	0
476	20240417	120000	121990110	9670	9670	9670	9670	0
477	20240417	115900	121990110	9670	9670	9670	9670	0
478	20240417	115800	121990110	9670	9680	9680	9670	110
479	20240417	115700	120925760	9700	9700	9700	9700	0
480	20240417	115600	120925760	9700	9700	9700	9700	0
481	20240417	115500	120925760	9700	9700	9700	9700	15
482	20240417	115400	120780260	9700	9700	9700	9700	125
483	20240417	115300	119567760	9710	9710	9710	9710	0
484	20240417	115200	119567760	9710	9710	9710	9710	0
485	20240417	115100	119567760	9710	9710	9710	9710	0
486	20240417	115000	119567760	9710	9710	9710	9710	0
487	20240417	114900	119567760	9710	9710	9710	9710	0
488	20240417	114800	119567760	9710	9710	9710	9710	0
489	20240417	114700	119567760	9710	9710	9710	9710	0
490	20240417	114600	119567760	9710	9710	9710	9710	0
491	20240417	114500	119567760	9710	9710	9710	9710	5
492	20240417	114400	119519210	9710	9710	9710	9710	0
493	20240417	114300	119519210	9710	9710	9710	9710	0
494	20240417	114200	119519210	9710	9710	9710	9710	0
495	20240417	114100	119519210	9710	9710	9710	9710	0
496	20240417	114000	119519210	9710	9710	9710	9710	37
497	20240417	113900	119159940	9710	9710	9710	9710	0
498	20240417	113800	119159940	9710	9710	9710	9710	0
499	20240417	113700	119159940	9710	9710	9710	9710	0
500	20240417	113600	119159940	9710	9710	9710	9710	0
501	20240417	113500	119159940	9710	9710	9710	9710	0
502	20240417	113400	119159940	9710	9710	9710	9710	0
503	20240417	113300	119159940	9710	9710	9710	9710	0
504	20240417	113200	119159940	9710	9710	9710	9710	0
505	20240417	113100	119159940	9710	9710	9710	9710	0
506	20240417	113000	119159940	9710	9710	9710	9710	0
507	20240417	112900	119159940	9710	9710	9710	9710	0
508	20240417	112800	119159940	9710	9710	9710	9710	0
509	20240417	112700	119159940	9710	9710	9710	9710	0
510	20240417	112600	119159940	9710	9710	9710	9710	0
511	20240417	112500	119159940	9710	9710	9710	9710	0
512	20240417	112400	119159940	9710	9710	9710	9710	0
513	20240417	112300	119159940	9710	9710	9710	9710	0
514	20240417	112200	119159940	9710	9710	9710	9710	0
515	20240417	112100	119159940	9710	9710	9710	9710	0
516	20240417	112000	119159940	9710	9710	9710	9710	2
517	20240417	111900	119140520	9680	9690	9690	9680	473
518	20240417	111800	114560590	9730	9730	9730	9730	1
519	20240417	111700	114550860	9730	9730	9730	9730	0
520	20240417	111600	114550860	9730	9730	9730	9730	0
521	20240417	111500	114550860	9730	9730	9730	9730	0
522	20240417	111400	114550860	9730	9730	9730	9730	0
523	20240417	111300	114550860	9730	9730	9730	9730	0
524	20240417	111200	114550860	9730	9730	9730	9730	0
525	20240417	111100	114550860	9730	9730	9730	9730	0
526	20240417	111000	114550860	9730	9730	9730	9730	0
527	20240417	110900	114550860	9730	9730	9730	9730	0
528	20240417	110800	114550860	9730	9730	9730	9730	200
529	20240417	110700	112604860	9730	9730	9730	9730	80
530	20240417	110600	111826460	9680	9680	9680	9680	0
531	20240417	110500	111826460	9680	9680	9680	9680	0
532	20240417	110400	111826460	9680	9680	9680	9680	0
533	20240417	110300	111826460	9680	9680	9680	9680	0
534	20240417	110200	111826460	9680	9680	9680	9680	0
535	20240417	110100	111826460	9680	9680	9680	9680	0
536	20240417	110000	111826460	9680	9680	9680	9680	0
537	20240417	105900	111826460	9680	9680	9680	9680	122
538	20240417	105800	110645500	9690	9700	9700	9690	263
539	20240417	105700	108096740	9730	9730	9730	9730	0
540	20240417	105600	108096740	9730	9730	9730	9730	1
541	20240417	105500	108087010	9690	9690	9690	9690	0
542	20240417	105400	108087010	9690	9690	9690	9690	0
543	20240417	105300	108087010	9690	9690	9690	9690	0
544	20240417	105200	108087010	9690	9690	9690	9690	0
545	20240417	105100	108087010	9690	9690	9690	9690	0
546	20240417	105000	108087010	9690	9690	9690	9690	0
547	20240417	104900	108087010	9690	9690	9690	9690	0
548	20240417	104800	108087010	9690	9690	9690	9690	0
549	20240417	104700	108087010	9690	9710	9710	9690	1000
550	20240417	104600	98394740	9730	9730	9730	9730	0
551	20240417	104500	98394740	9730	9730	9730	9730	0
552	20240417	104400	98394740	9730	9710	9730	9710	131
553	20240417	104300	97122710	9730	9730	9730	9730	0
554	20240417	104200	97122710	9730	9730	9730	9730	1
555	20240417	104100	97112980	9690	9690	9690	9690	0
556	20240417	104000	97112980	9690	9690	9690	9690	0
557	20240417	103900	97112980	9690	9690	9690	9690	0
558	20240417	103800	97112980	9690	9690	9690	9690	0
559	20240417	103700	97112980	9690	9690	9690	9690	0
560	20240417	103600	97112980	9690	9690	9690	9690	0
561	20240417	103500	97112980	9690	9690	9690	9690	0
562	20240417	103400	97112980	9690	9690	9690	9690	0
563	20240417	103300	97112980	9690	9690	9690	9690	0
564	20240417	103200	97112980	9690	9690	9690	9690	0
565	20240417	103100	97112980	9690	9690	9690	9690	0
566	20240417	103000	97112980	9690	9690	9690	9690	0
567	20240417	102900	97112980	9690	9690	9690	9690	0
568	20240417	102800	97112980	9690	9690	9690	9690	0
569	20240417	102700	97112980	9690	9690	9690	9690	0
570	20240417	102600	97112980	9690	9690	9690	9690	492
571	20240417	102500	92345500	9680	9680	9680	9680	0
572	20240417	102400	92345500	9680	9670	9680	9670	413
573	20240417	102300	88347710	9680	9680	9680	9680	105
574	20240417	102200	87331310	9680	9680	9680	9680	0
575	20240417	102100	87331310	9680	9680	9680	9680	75
576	20240417	102000	86605310	9670	9670	9670	9670	9
577	20240417	101900	86518280	9680	9680	9680	9680	12
578	20240417	101800	86402120	9680	9680	9680	9680	400
579	20240417	101700	82530120	9680	9680	9680	9680	115
580	20240417	101600	81416920	9690	9690	9690	9690	35
581	20240417	101500	81077770	9690	9690	9690	9690	89
582	20240417	101400	80215360	9700	9700	9700	9700	0
583	20240417	101300	80215360	9700	9700	9700	9700	0
584	20240417	101200	80215360	9700	9710	9710	9700	158
585	20240417	101100	78681710	9750	9750	9750	9750	0
586	20240417	101000	78681710	9750	9750	9750	9750	11
587	20240417	100900	78574460	9720	9720	9720	9720	102
588	20240417	100800	77583020	9750	9750	9750	9750	0
589	20240417	100700	77583020	9750	9730	9750	9730	157
590	20240417	100600	76055310	9750	9750	9750	9750	0
591	20240417	100500	76055310	9750	9750	9750	9750	0
592	20240417	100400	76055310	9750	9750	9750	9750	0
593	20240417	100300	76055310	9750	9750	9750	9750	0
594	20240417	100200	76055310	9750	9750	9750	9750	6
595	20240417	100100	75996810	9750	9750	9750	9750	1
596	20240417	100000	75987060	9750	9750	9750	9750	1
597	20240417	095900	75977310	9750	9750	9750	9750	0
598	20240417	095800	75977310	9750	9750	9750	9750	7
599	20240417	095700	75909060	9750	9750	9750	9750	10
600	20240417	095600	75811560	9750	9750	9750	9750	15
601	20240417	095500	75665310	9750	9750	9750	9750	4
602	20240417	095400	75626310	9740	9740	9740	9740	0
603	20240417	095300	75626310	9740	9740	9740	9740	0
604	20240417	095200	75626310	9740	9740	9740	9740	0
605	20240417	095100	75626310	9740	9740	9740	9740	0
606	20240417	095000	75626310	9740	9740	9740	9740	0
607	20240417	094900	75626310	9740	9740	9740	9740	0
608	20240417	094800	75626310	9740	9730	9740	9730	334
609	20240417	094700	72374970	9710	9710	9710	9710	0
610	20240417	094600	72374970	9710	9710	9710	9710	666
611	20240417	094500	65908110	9690	9690	9690	9690	0
612	20240417	094400	65908110	9690	9690	9690	9690	0
613	20240417	094300	65908110	9690	9690	9690	9690	0
614	20240417	094200	65908110	9690	9730	9730	9690	488
615	20240417	094100	61171240	9710	9710	9710	9710	95
616	20240417	094000	60248790	9730	9730	9730	9730	10
617	20240417	093900	60151490	9730	9730	9730	9730	0
618	20240417	093800	60151490	9730	9730	9730	9730	0
619	20240417	093700	60151490	9730	9730	9730	9730	0
620	20240417	093600	60151490	9730	9730	9730	9730	15
621	20240417	093500	60005540	9730	9730	9730	9730	10
622	20240417	093400	59908240	9730	9730	9730	9730	0
623	20240417	093300	59908240	9730	9730	9730	9730	0
624	20240417	093200	59908240	9730	9730	9730	9730	15
625	20240417	093100	59762290	9700	9730	9730	9700	36
626	20240417	093000	59412610	9700	9700	9700	9700	10
627	20240417	092900	59315610	9700	9700	9700	9700	0
628	20240417	092800	59315610	9700	9700	9700	9700	726
629	20240417	092700	52273410	9690	9690	9690	9690	0
630	20240417	092600	52273410	9690	9690	9690	9690	0
631	20240417	092500	52273410	9690	9730	9730	9680	3504
632	20240417	092400	18321820	9730	9730	9730	9730	20
633	20240417	092300	18127220	9750	9760	9760	9750	1006
634	20240417	092200	8308720	9770	9780	9780	9770	308
635	20240417	092100	5299550	9780	9760	9780	9760	9
636	20240417	092000	5211670	9780	9780	9780	9780	0
637	20240417	091900	5211670	9780	9780	9780	9780	50
638	20240417	091800	4722670	9780	9780	9780	9780	35
639	20240417	091700	4380370	9780	9780	9780	9780	0
640	20240417	091600	4380370	9780	9780	9780	9780	0
641	20240417	091500	4380370	9780	9780	9780	9780	0
642	20240417	091400	4380370	9780	9780	9780	9780	10
643	20240417	091300	4282570	9780	9780	9780	9780	105
644	20240417	091200	3255670	9750	9750	9750	9750	0
645	20240417	091100	3255670	9750	9750	9750	9750	0
646	20240417	091000	3255670	9750	9730	9750	9730	111
647	20240417	090900	2173500	9730	9730	9730	9730	48
648	20240417	090800	1706460	9730	9730	9730	9730	0
649	20240417	090700	1706460	9730	9730	9730	9730	0
650	20240417	090600	1706460	9730	9730	9730	9730	2
651	20240417	090500	1687000	9640	9640	9640	9640	0
652	20240417	090400	1687000	9640	9640	9640	9640	0
653	20240417	090300	1687000	9640	9640	9640	9640	0
654	20240417	090200	1687000	9640	9640	9640	9640	0
655	20240417	090100	1687000	9640	9640	9640	9640	0
656	20240417	090000	1687000	9640	9640	9640	9640	175