KissMeData/288330/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	203600	325690820	5830	5830	5830	5830	1172
3	20240417	203500	325690820	5830	5830	5830	5830	0
4	20240417	203400	325690820	5830	5830	5830	5830	0
5	20240417	203300	325690820	5830	5830	5830	5830	0
6	20240417	203200	325690820	5830	5830	5830	5830	0
7	20240417	203100	325690820	5830	5830	5830	5830	0
8	20240417	203000	325690820	5830	5830	5830	5830	0
9	20240417	202900	325690820	5830	5830	5830	5830	0
10	20240417	202800	325690820	5830	5830	5830	5830	0
11	20240417	202700	325690820	5830	5830	5830	5830	0
12	20240417	202600	325690820	5830	5830	5830	5830	0
13	20240417	202500	325690820	5830	5830	5830	5830	0
14	20240417	202400	325690820	5830	5830	5830	5830	0
15	20240417	202300	325690820	5830	5830	5830	5830	0
16	20240417	202200	325690820	5830	5830	5830	5830	0
17	20240417	202100	325690820	5830	5830	5830	5830	0
18	20240417	202000	325690820	5830	5830	5830	5830	0
19	20240417	201900	325690820	5830	5830	5830	5830	0
20	20240417	201800	325690820	5830	5830	5830	5830	0
21	20240417	201700	325690820	5830	5830	5830	5830	0
22	20240417	201600	325690820	5830	5830	5830	5830	0
23	20240417	201500	325690820	5830	5830	5830	5830	0
24	20240417	201400	325690820	5830	5830	5830	5830	0
25	20240417	201300	325690820	5830	5830	5830	5830	0
26	20240417	201200	325690820	5830	5830	5830	5830	0
27	20240417	201100	325690820	5830	5830	5830	5830	0
28	20240417	201000	325690820	5830	5830	5830	5830	0
29	20240417	200900	325690820	5830	5830	5830	5830	0
30	20240417	200800	325690820	5830	5830	5830	5830	0
31	20240417	200700	325690820	5830	5830	5830	5830	0
32	20240417	200600	325690820	5830	5830	5830	5830	1172
33	20240417	200500	325690820	5830	5830	5830	5830	0
34	20240417	200400	325690820	5830	5830	5830	5830	0
35	20240417	200300	325690820	5830	5830	5830	5830	0
36	20240417	200200	325690820	5830	5830	5830	5830	0
37	20240417	200100	325690820	5830	5830	5830	5830	0
38	20240417	200000	325690820	5830	5830	5830	5830	0
39	20240417	195900	325690820	5830	5830	5830	5830	0
40	20240417	195800	325690820	5830	5830	5830	5830	0
41	20240417	195700	325690820	5830	5830	5830	5830	0
42	20240417	195600	325690820	5830	5830	5830	5830	0
43	20240417	195500	325690820	5830	5830	5830	5830	0
44	20240417	195400	325690820	5830	5830	5830	5830	0
45	20240417	195300	325690820	5830	5830	5830	5830	0
46	20240417	195200	325690820	5830	5830	5830	5830	0
47	20240417	195100	325690820	5830	5830	5830	5830	0
48	20240417	195000	325690820	5830	5830	5830	5830	0
49	20240417	194900	325690820	5830	5830	5830	5830	0
50	20240417	194800	325690820	5830	5830	5830	5830	0
51	20240417	194700	325690820	5830	5830	5830	5830	0
52	20240417	194600	325690820	5830	5830	5830	5830	0
53	20240417	194500	325690820	5830	5830	5830	5830	0
54	20240417	194400	325690820	5830	5830	5830	5830	0
55	20240417	194300	325690820	5830	5830	5830	5830	0
56	20240417	194200	325690820	5830	5830	5830	5830	0
57	20240417	194100	325690820	5830	5830	5830	5830	0
58	20240417	194000	325690820	5830	5830	5830	5830	0
59	20240417	193900	325690820	5830	5830	5830	5830	0
60	20240417	193800	325690820	5830	5830	5830	5830	0
61	20240417	193700	325690820	5830	5830	5830	5830	0
62	20240417	193600	325690820	5830	5830	5830	5830	1172
63	20240417	193500	325690820	5830	5830	5830	5830	0
64	20240417	193400	325690820	5830	5830	5830	5830	0
65	20240417	193300	325690820	5830	5830	5830	5830	0
66	20240417	193200	325690820	5830	5830	5830	5830	0
67	20240417	193100	325690820	5830	5830	5830	5830	0
68	20240417	193000	325690820	5830	5830	5830	5830	0
69	20240417	192900	325690820	5830	5830	5830	5830	0
70	20240417	192800	325690820	5830	5830	5830	5830	0
71	20240417	192700	325690820	5830	5830	5830	5830	0
72	20240417	192600	325690820	5830	5830	5830	5830	0
73	20240417	192500	325690820	5830	5830	5830	5830	0
74	20240417	192400	325690820	5830	5830	5830	5830	0
75	20240417	192300	325690820	5830	5830	5830	5830	0
76	20240417	192200	325690820	5830	5830	5830	5830	0
77	20240417	192100	325690820	5830	5830	5830	5830	0
78	20240417	192000	325690820	5830	5830	5830	5830	0
79	20240417	191900	325690820	5830	5830	5830	5830	0
80	20240417	191800	325690820	5830	5830	5830	5830	0
81	20240417	191700	325690820	5830	5830	5830	5830	0
82	20240417	191600	325690820	5830	5830	5830	5830	0
83	20240417	191500	325690820	5830	5830	5830	5830	0
84	20240417	191400	325690820	5830	5830	5830	5830	0
85	20240417	191300	325690820	5830	5830	5830	5830	0
86	20240417	191200	325690820	5830	5830	5830	5830	0
87	20240417	191100	325690820	5830	5830	5830	5830	0
88	20240417	191000	325690820	5830	5830	5830	5830	0
89	20240417	190900	325690820	5830	5830	5830	5830	0
90	20240417	190800	325690820	5830	5830	5830	5830	0
91	20240417	190700	325690820	5830	5830	5830	5830	0
92	20240417	190600	325690820	5830	5830	5830	5830	1172
93	20240417	190500	325690820	5830	5830	5830	5830	0
94	20240417	190400	325690820	5830	5830	5830	5830	0
95	20240417	190300	325690820	5830	5830	5830	5830	0
96	20240417	190200	325690820	5830	5830	5830	5830	0
97	20240417	190100	325690820	5830	5830	5830	5830	0
98	20240417	190000	325690820	5830	5830	5830	5830	0
99	20240417	185900	325690820	5830	5830	5830	5830	0
100	20240417	185800	325690820	5830	5830	5830	5830	0
101	20240417	185700	325690820	5830	5830	5830	5830	0
102	20240417	185600	325690820	5830	5830	5830	5830	0
103	20240417	185500	325690820	5830	5830	5830	5830	0
104	20240417	185400	325690820	5830	5830	5830	5830	0
105	20240417	185300	325690820	5830	5830	5830	5830	0
106	20240417	185200	325690820	5830	5830	5830	5830	0
107	20240417	185100	325690820	5830	5830	5830	5830	0
108	20240417	185000	325690820	5830	5830	5830	5830	0
109	20240417	184900	325690820	5830	5830	5830	5830	0
110	20240417	184800	325690820	5830	5830	5830	5830	0
111	20240417	184700	325690820	5830	5830	5830	5830	0
112	20240417	184600	325690820	5830	5830	5830	5830	0
113	20240417	184500	325690820	5830	5830	5830	5830	0
114	20240417	184400	325690820	5830	5830	5830	5830	0
115	20240417	184300	325690820	5830	5830	5830	5830	0
116	20240417	184200	325690820	5830	5830	5830	5830	0
117	20240417	184100	325690820	5830	5830	5830	5830	0
118	20240417	184000	325690820	5830	5830	5830	5830	0
119	20240417	183900	325690820	5830	5830	5830	5830	0
120	20240417	183800	325690820	5830	5830	5830	5830	0
121	20240417	183700	325690820	5830	5830	5830	5830	0
122	20240417	183600	325690820	5830	5830	5830	5830	1172
123	20240417	183500	325690820	5830	5830	5830	5830	0
124	20240417	183400	325690820	5830	5830	5830	5830	0
125	20240417	183300	325690820	5830	5830	5830	5830	0
126	20240417	183200	325690820	5830	5830	5830	5830	0
127	20240417	183100	325690820	5830	5830	5830	5830	0
128	20240417	183000	325690820	5830	5830	5830	5830	0
129	20240417	182900	325690820	5830	5830	5830	5830	0
130	20240417	182800	325690820	5830	5830	5830	5830	0
131	20240417	182700	325690820	5830	5830	5830	5830	0
132	20240417	182600	325690820	5830	5830	5830	5830	0
133	20240417	182500	325690820	5830	5830	5830	5830	0
134	20240417	182400	325690820	5830	5830	5830	5830	0
135	20240417	182300	325690820	5830	5830	5830	5830	0
136	20240417	182200	325690820	5830	5830	5830	5830	0
137	20240417	182100	325690820	5830	5830	5830	5830	0
138	20240417	182000	325690820	5830	5830	5830	5830	0
139	20240417	181900	325690820	5830	5830	5830	5830	0
140	20240417	181800	325690820	5830	5830	5830	5830	0
141	20240417	181700	325690820	5830	5830	5830	5830	0
142	20240417	181600	325690820	5830	5830	5830	5830	0
143	20240417	181500	325690820	5830	5830	5830	5830	0
144	20240417	181400	325690820	5830	5830	5830	5830	0
145	20240417	181300	325690820	5830	5830	5830	5830	0
146	20240417	181200	325690820	5830	5830	5830	5830	0
147	20240417	181100	325690820	5830	5830	5830	5830	0
148	20240417	181000	325690820	5830	5830	5830	5830	0
149	20240417	180900	325690820	5830	5830	5830	5830	0
150	20240417	180800	325690820	5830	5830	5830	5830	0
151	20240417	180700	325690820	5830	5830	5830	5830	0
152	20240417	180600	325690820	5830	5830	5830	5830	1172
153	20240417	180500	325690820	5830	5830	5830	5830	0
154	20240417	180400	325690820	5830	5830	5830	5830	0
155	20240417	180300	325690820	5830	5830	5830	5830	0
156	20240417	180200	325690820	5830	5830	5830	5830	0
157	20240417	180100	325690820	5830	5830	5830	5830	0
158	20240417	180000	325690820	5830	5830	5830	5830	0
159	20240417	175900	325690820	5830	5830	5830	5830	0
160	20240417	175800	325690820	5830	5830	5830	5830	0
161	20240417	175700	325690820	5830	5830	5830	5830	0
162	20240417	175600	325690820	5830	5830	5830	5830	0
163	20240417	175500	325690820	5830	5830	5830	5830	0
164	20240417	175400	325690820	5830	5830	5830	5830	0
165	20240417	175300	325690820	5830	5830	5830	5830	0
166	20240417	175200	325690820	5830	5830	5830	5830	0
167	20240417	175100	325690820	5830	5830	5830	5830	0
168	20240417	175000	325690820	5830	5830	5830	5830	0
169	20240417	174900	325690820	5830	5830	5830	5830	0
170	20240417	174800	325690820	5830	5830	5830	5830	0
171	20240417	174700	325690820	5830	5830	5830	5830	0
172	20240417	174600	325690820	5830	5830	5830	5830	0
173	20240417	174500	325690820	5830	5830	5830	5830	0
174	20240417	174400	325690820	5830	5830	5830	5830	0
175	20240417	174300	325690820	5830	5830	5830	5830	0
176	20240417	174200	325690820	5830	5830	5830	5830	0
177	20240417	174100	325690820	5830	5830	5830	5830	0
178	20240417	174000	325690820	5830	5830	5830	5830	0
179	20240417	173900	325690820	5830	5830	5830	5830	0
180	20240417	173800	325690820	5830	5830	5830	5830	0
181	20240417	173700	325690820	5830	5830	5830	5830	0
182	20240417	173600	325690820	5830	5830	5830	5830	1172
183	20240417	173500	325690820	5830	5830	5830	5830	0
184	20240417	173400	325690820	5830	5830	5830	5830	0
185	20240417	173300	325690820	5830	5830	5830	5830	0
186	20240417	173200	325690820	5830	5830	5830	5830	0
187	20240417	173100	325690820	5830	5830	5830	5830	0
188	20240417	173000	325690820	5830	5830	5830	5830	0
189	20240417	172900	325690820	5830	5830	5830	5830	0
190	20240417	172800	325690820	5830	5830	5830	5830	0
191	20240417	172700	325690820	5830	5830	5830	5830	0
192	20240417	172600	325690820	5830	5830	5830	5830	0
193	20240417	172500	325690820	5830	5830	5830	5830	0
194	20240417	172400	325690820	5830	5830	5830	5830	0
195	20240417	172300	325690820	5830	5830	5830	5830	0
196	20240417	172200	325690820	5830	5830	5830	5830	0
197	20240417	172100	325690820	5830	5830	5830	5830	0
198	20240417	172000	325690820	5830	5830	5830	5830	0
199	20240417	171900	325690820	5830	5830	5830	5830	0
200	20240417	171800	325690820	5830	5830	5830	5830	0
201	20240417	171700	325690820	5830	5830	5830	5830	0
202	20240417	171600	325690820	5830	5830	5830	5830	0
203	20240417	171500	325690820	5830	5830	5830	5830	0
204	20240417	171400	325690820	5830	5830	5830	5830	0
205	20240417	171300	325690820	5830	5830	5830	5830	0
206	20240417	171200	325690820	5830	5830	5830	5830	0
207	20240417	171100	325690820	5830	5830	5830	5830	0
208	20240417	171000	325690820	5830	5830	5830	5830	0
209	20240417	170900	325690820	5830	5830	5830	5830	0
210	20240417	170800	325690820	5830	5830	5830	5830	0
211	20240417	170700	325690820	5830	5830	5830	5830	0
212	20240417	170600	325690820	5830	5830	5830	5830	1172
213	20240417	170500	325690820	5830	5830	5830	5830	0
214	20240417	170400	325690820	5830	5830	5830	5830	0
215	20240417	170300	325690820	5830	5830	5830	5830	0
216	20240417	170200	325690820	5830	5830	5830	5830	0
217	20240417	170100	325690820	5830	5830	5830	5830	0
218	20240417	170000	325690820	5830	5830	5830	5830	0
219	20240417	165900	325690820	5830	5830	5830	5830	0
220	20240417	165800	325690820	5830	5830	5830	5830	0
221	20240417	165700	325690820	5830	5830	5830	5830	0
222	20240417	165600	325690820	5830	5830	5830	5830	0
223	20240417	165500	325690820	5830	5830	5830	5830	0
224	20240417	165400	325690820	5830	5830	5830	5830	0
225	20240417	165300	325690820	5830	5830	5830	5830	0
226	20240417	165200	325690820	5830	5830	5830	5830	0
227	20240417	165100	325690820	5830	5830	5830	5830	0
228	20240417	165000	325690820	5830	5830	5830	5830	0
229	20240417	164900	325690820	5830	5830	5830	5830	0
230	20240417	164800	325690820	5830	5830	5830	5830	0
231	20240417	164700	325690820	5830	5830	5830	5830	0
232	20240417	164600	325690820	5830	5830	5830	5830	0
233	20240417	164500	325690820	5830	5830	5830	5830	0
234	20240417	164400	325690820	5830	5830	5830	5830	0
235	20240417	164300	325690820	5830	5830	5830	5830	0
236	20240417	164200	325690820	5830	5830	5830	5830	0
237	20240417	164100	325690820	5830	5830	5830	5830	0
238	20240417	164000	325690820	5830	5830	5830	5830	0
239	20240417	163900	325690820	5830	5830	5830	5830	0
240	20240417	163800	325690820	5830	5830	5830	5830	0
241	20240417	163700	325690820	5830	5830	5830	5830	0
242	20240417	163600	325690820	5830	5830	5830	5830	1172
243	20240417	163500	325690820	5830	5830	5830	5830	0
244	20240417	163400	325690820	5830	5830	5830	5830	0
245	20240417	163300	325690820	5830	5830	5830	5830	0
246	20240417	163200	325690820	5830	5830	5830	5830	0
247	20240417	163100	325690820	5830	5830	5830	5830	0
248	20240417	163000	325690820	5830	5830	5830	5830	0
249	20240417	162900	325690820	5830	5830	5830	5830	0
250	20240417	162800	325690820	5830	5830	5830	5830	0
251	20240417	162700	325690820	5830	5830	5830	5830	0
252	20240417	162600	325690820	5830	5830	5830	5830	0
253	20240417	162500	325690820	5830	5830	5830	5830	0
254	20240417	162400	325690820	5830	5830	5830	5830	0
255	20240417	162300	325690820	5830	5830	5830	5830	0
256	20240417	162200	325690820	5830	5830	5830	5830	0
257	20240417	162100	325690820	5830	5830	5830	5830	0
258	20240417	162000	325690820	5830	5830	5830	5830	0
259	20240417	161900	325690820	5830	5830	5830	5830	0
260	20240417	161800	325690820	5830	5830	5830	5830	0
261	20240417	161700	325690820	5830	5830	5830	5830	0
262	20240417	161600	325690820	5830	5830	5830	5830	0
263	20240417	161500	325690820	5830	5830	5830	5830	0
264	20240417	161400	325690820	5830	5830	5830	5830	0
265	20240417	161300	325690820	5830	5830	5830	5830	0
266	20240417	161200	325690820	5830	5830	5830	5830	0
267	20240417	161100	325690820	5830	5830	5830	5830	0
268	20240417	161000	325690820	5830	5830	5830	5830	0
269	20240417	160900	325690820	5830	5830	5830	5830	0
270	20240417	160800	325690820	5830	5830	5830	5830	0
271	20240417	160700	325690820	5830	5830	5830	5830	0
272	20240417	160600	325690820	5830	5830	5830	5830	1172
273	20240417	160500	325690820	5830	5830	5830	5830	0
274	20240417	160400	325690820	5830	5830	5830	5830	0
275	20240417	160300	325690820	5830	5830	5830	5830	0
276	20240417	160200	325690820	5830	5830	5830	5830	0
277	20240417	160100	325690820	5830	5830	5830	5830	0
278	20240417	160000	325690820	5830	5830	5830	5830	0
279	20240417	155900	325690820	5830	5830	5830	5830	0
280	20240417	155800	325690820	5830	5830	5830	5830	0
281	20240417	155700	325690820	5830	5830	5830	5830	0
282	20240417	155600	325690820	5830	5830	5830	5830	0
283	20240417	155500	325690820	5830	5830	5830	5830	0
284	20240417	155400	325690820	5830	5830	5830	5830	0
285	20240417	155300	325690820	5830	5830	5830	5830	0
286	20240417	155200	325690820	5830	5830	5830	5830	0
287	20240417	155100	325690820	5830	5830	5830	5830	0
288	20240417	155000	325690820	5830	5830	5830	5830	0
289	20240417	154900	325690820	5830	5830	5830	5830	0
290	20240417	154800	325690820	5830	5830	5830	5830	0
291	20240417	154700	325690820	5830	5830	5830	5830	0
292	20240417	154600	325690820	5830	5830	5830	5830	0
293	20240417	154500	325690820	5830	5830	5830	5830	0
294	20240417	154400	325690820	5830	5830	5830	5830	0
295	20240417	154300	325690820	5830	5830	5830	5830	0
296	20240417	154200	325690820	5830	5830	5830	5830	0
297	20240417	154100	325690820	5830	5830	5830	5830	0
298	20240417	154000	325690820	5830	5830	5830	5830	0
299	20240417	153900	325690820	5830	5830	5830	5830	0
300	20240417	153800	325690820	5830	5830	5830	5830	0
301	20240417	153700	325690820	5830	5830	5830	5830	0
302	20240417	153600	325690820	5830	5830	5830	5830	1172
303	20240417	153500	325690820	5830	5830	5830	5830	0
304	20240417	153400	325690820	5830	5830	5830	5830	0
305	20240417	153300	325690820	5830	5830	5830	5830	0
306	20240417	153200	325690820	5830	5830	5830	5830	0
307	20240417	153100	325690820	5830	5830	5830	5830	0
308	20240417	153000	325690820	5830	5830	5830	5830	1172
309	20240417	152900	318858060	5830	5830	5830	5830	0
310	20240417	152800	318858060	5830	5830	5830	5830	0
311	20240417	152700	318858060	5830	5830	5830	5830	0
312	20240417	152600	318858060	5830	5830	5830	5830	0
313	20240417	152500	318858060	5830	5830	5830	5830	0
314	20240417	152400	318858060	5830	5830	5830	5830	0
315	20240417	152300	318858060	5830	5830	5830	5830	0
316	20240417	152200	318858060	5830	5830	5830	5830	0
317	20240417	152100	318858060	5830	5830	5830	5830	0
318	20240417	152000	318858060	5830	5830	5830	5830	0
319	20240417	151900	318858060	5830	5830	5830	5830	0
320	20240417	151800	318858060	5830	5830	5830	5830	4
321	20240417	151700	318834740	5830	5830	5830	5830	0
322	20240417	151600	318834740	5830	5830	5830	5830	4
323	20240417	151500	318811420	5810	5810	5810	5810	240
324	20240417	151400	317417020	5810	5810	5810	5810	2
325	20240417	151300	317405400	5820	5820	5820	5820	1
326	20240417	151200	317399580	5770	5840	5880	5770	5647
327	20240417	151100	284713450	5850	5850	5850	5850	1
328	20240417	151000	284707600	5850	5870	5870	5850	2096
329	20240417	150900	272438950	5880	5880	5880	5880	21
330	20240417	150800	272315470	5880	5870	5880	5870	22
331	20240417	150700	272186130	5880	5880	5880	5880	0
332	20240417	150600	272186130	5880	5910	5910	5880	437
333	20240417	150500	269614760	5910	5910	5910	5910	300
334	20240417	150400	267841760	5910	5910	5910	5910	0
335	20240417	150300	267841760	5910	5920	5920	5910	173
336	20240417	150200	266818930	5920	5920	5920	5920	257
337	20240417	150100	265297490	5920	5920	5920	5920	3
338	20240417	150000	265279730	5920	5940	5940	5920	150
339	20240417	145900	264388910	5950	5950	5950	5950	0
340	20240417	145800	264388910	5950	5950	5950	5950	0
341	20240417	145700	264388910	5950	5950	5950	5950	100
342	20240417	145600	263793910	5970	5970	5970	5970	0
343	20240417	145500	263793910	5970	5950	5970	5950	803
344	20240417	145400	259005070	5940	5940	5940	5940	1
345	20240417	145300	258999130	5930	5930	5930	5930	0
346	20240417	145200	258999130	5930	5930	5930	5930	199
347	20240417	145100	257819060	5930	5930	5930	5930	0
348	20240417	145000	257819060	5930	5970	5970	5930	296
349	20240417	144900	256063700	5930	5930	5930	5930	16
350	20240417	144800	255968820	5970	5950	5970	5950	1111
351	20240417	144700	249339770	5940	5940	5940	5940	147
352	20240417	144600	248466590	5950	5950	5950	5950	0
353	20240417	144500	248466590	5950	5950	5950	5950	19
354	20240417	144400	248353540	5940	5940	5940	5940	0
355	20240417	144300	248353540	5940	5950	5950	5940	101
356	20240417	144200	247753590	5940	5940	5940	5940	0
357	20240417	144100	247753590	5940	5940	5940	5940	0
358	20240417	144000	247753590	5940	5940	5940	5940	0
359	20240417	143900	247753590	5940	5940	5940	5940	30
360	20240417	143800	247575390	5940	5940	5940	5940	3
361	20240417	143700	247557570	5950	5950	5950	5950	112
362	20240417	143600	246891170	5950	5950	5950	5950	0
363	20240417	143500	246891170	5950	5960	5960	5950	210
364	20240417	143400	245641570	5960	5960	5960	5960	0
365	20240417	143300	245641570	5960	5960	5960	5960	301
366	20240417	143200	243847610	5970	5970	5970	5970	0
367	20240417	143100	243847610	5970	5970	5970	5970	0
368	20240417	143000	243847610	5970	5950	5970	5950	106
369	20240417	142900	243216860	5950	5960	5960	5950	358
370	20240417	142800	241086720	5960	5960	5960	5960	80
371	20240417	142700	240609920	5960	5960	5960	5960	1
372	20240417	142600	240603960	5970	5970	5970	5970	0
373	20240417	142500	240603960	5970	5970	5970	5970	0
374	20240417	142400	240603960	5970	5950	5970	5950	29
375	20240417	142300	240430980	5960	5960	5960	5960	0
376	20240417	142200	240430980	5960	5960	5960	5960	2
377	20240417	142100	240419060	5960	5950	5960	5950	6
378	20240417	142000	240383340	5950	5970	5970	5950	10
379	20240417	141900	240323660	5980	5980	5980	5980	0
380	20240417	141800	240323660	5980	5980	5980	5980	0
381	20240417	141700	240323660	5980	5980	5980	5980	406
382	20240417	141600	237895780	5970	5970	5980	5970	10
383	20240417	141500	237836050	5980	5970	5980	5970	85
384	20240417	141400	237328580	5970	5960	5970	5960	26
385	20240417	141300	237173400	5970	5970	5970	5970	20
386	20240417	141200	237054000	5970	5970	5970	5970	0
387	20240417	141100	237054000	5970	5960	5970	5960	2
388	20240417	141000	237042070	5960	5960	5960	5960	4
389	20240417	140900	237018230	5970	5970	5970	5970	0
390	20240417	140800	237018230	5970	5940	5970	5940	9
391	20240417	140700	236964590	5970	5970	5970	5970	1
392	20240417	140600	236958620	5970	5950	5970	5950	3
393	20240417	140500	236940740	5960	5960	5960	5960	20
394	20240417	140400	236821540	5950	5950	5950	5950	0
395	20240417	140300	236821540	5950	5950	5950	5950	0
396	20240417	140200	236821540	5950	5950	5950	5950	0
397	20240417	140100	236821540	5950	5950	5950	5950	10
398	20240417	140000	236762040	5930	5930	5930	5930	0
399	20240417	135900	236762040	5930	5930	5930	5930	0
400	20240417	135800	236762040	5930	5930	5930	5930	0
401	20240417	135700	236762040	5930	5930	5930	5930	0
402	20240417	135600	236762040	5930	5950	5970	5930	458
403	20240417	135500	234042780	5950	5930	5950	5930	107
404	20240417	135400	233408250	5950	5950	5950	5950	0
405	20240417	135300	233408250	5950	5940	5950	5940	3
406	20240417	135200	233390410	5950	5960	5960	5950	112
407	20240417	135100	232724000	5970	5970	5970	5970	0
408	20240417	135000	232724000	5970	5970	5970	5970	0
409	20240417	134900	232724000	5970	5970	5970	5970	0
410	20240417	134800	232724000	5970	5970	5970	5970	2
411	20240417	134700	232712060	5980	5980	5980	5980	0
412	20240417	134600	232712060	5980	5980	5980	5980	0
413	20240417	134500	232712060	5980	5980	5980	5980	0
414	20240417	134400	232712060	5980	5980	5980	5980	0
415	20240417	134300	232712060	5980	5980	5980	5980	0
416	20240417	134200	232712060	5980	5960	5980	5960	212
417	20240417	134100	231445430	5960	5960	5960	5960	0
418	20240417	134000	231445430	5960	5950	5960	5940	130
419	20240417	133900	230670930	5950	5940	5950	5940	621
420	20240417	133800	226976980	5900	5900	5900	5900	146
421	20240417	133700	226115580	5890	5880	5890	5880	275
422	20240417	133600	224498330	5860	5860	5860	5860	0
423	20240417	133500	224498330	5860	5860	5860	5860	0
424	20240417	133400	224498330	5860	5860	5860	5860	0
425	20240417	133300	224498330	5860	5860	5860	5860	25
426	20240417	133200	224351830	5860	5900	5900	5860	1049
427	20240417	133100	218196420	5900	5900	5900	5900	627
428	20240417	133000	214497120	5900	5900	5900	5890	1235
429	20240417	132900	207210800	5900	5880	5900	5880	772
430	20240417	132800	202661700	5880	5880	5880	5880	1
431	20240417	132700	202655820	5880	5880	5880	5880	1
432	20240417	132600	202649940	5860	5860	5860	5860	0
433	20240417	132500	202649940	5860	5860	5860	5860	0
434	20240417	132400	202649940	5860	5860	5860	5860	0
435	20240417	132300	202649940	5860	5860	5860	5860	0
436	20240417	132200	202649940	5860	5860	5860	5860	0
437	20240417	132100	202649940	5860	5860	5860	5860	894
438	20240417	132000	197411100	5860	5860	5860	5860	0
439	20240417	131900	197411100	5860	5860	5860	5860	0
440	20240417	131800	197411100	5860	5860	5860	5860	1
441	20240417	131700	197405240	5860	5860	5860	5860	0
442	20240417	131600	197405240	5860	5860	5860	5860	0
443	20240417	131500	197405240	5860	5860	5860	5860	0
444	20240417	131400	197405240	5860	5860	5860	5860	0
445	20240417	131300	197405240	5860	5860	5860	5860	56
446	20240417	131200	197077080	5860	5880	5880	5860	82
447	20240417	131100	196596540	5890	5890	5890	5890	0
448	20240417	131000	196596540	5890	5890	5890	5890	0
449	20240417	130900	196596540	5890	5890	5890	5890	49
450	20240417	130800	196307930	5890	5880	5890	5880	3
451	20240417	130700	196290280	5860	5860	5860	5860	0
452	20240417	130600	196290280	5860	5860	5860	5860	230
453	20240417	130500	194942480	5860	5860	5860	5860	0
454	20240417	130400	194942480	5860	5860	5860	5860	0
455	20240417	130300	194942480	5860	5860	5860	5860	0
456	20240417	130200	194942480	5860	5860	5860	5860	136
457	20240417	130100	194145520	5860	5860	5860	5860	0
458	20240417	130000	194145520	5860	5860	5860	5860	0
459	20240417	125900	194145520	5860	5860	5860	5860	1
460	20240417	125800	194139660	5860	5860	5860	5860	0
461	20240417	125700	194139660	5860	5860	5860	5860	52
462	20240417	125600	193834940	5850	5850	5850	5850	10
463	20240417	125500	193776440	5850	5850	5850	5850	28
464	20240417	125400	193612640	5850	5850	5850	5850	60
465	20240417	125300	193261640	5850	5850	5850	5850	0
466	20240417	125200	193261640	5850	5850	5850	5850	0
467	20240417	125100	193261640	5850	5850	5850	5850	0
468	20240417	125000	193261640	5850	5850	5850	5850	1
469	20240417	124900	193255790	5830	5830	5830	5830	0
470	20240417	124800	193255790	5830	5830	5830	5830	200
471	20240417	124700	192089790	5830	5830	5830	5830	100
472	20240417	124600	191506790	5830	5830	5830	5830	0
473	20240417	124500	191506790	5830	5830	5830	5830	0
474	20240417	124400	191506790	5830	5830	5830	5830	0
475	20240417	124300	191506790	5830	5820	5830	5820	4269
476	20240417	124200	166625530	5810	5810	5810	5810	0
477	20240417	124100	166625530	5810	5810	5810	5810	238
478	20240417	124000	165242750	5810	5810	5810	5810	5
479	20240417	123900	165213700	5810	5810	5810	5810	0
480	20240417	123800	165213700	5810	5810	5810	5810	0
481	20240417	123700	165213700	5810	5810	5810	5810	0
482	20240417	123600	165213700	5810	5810	5810	5810	0
483	20240417	123500	165213700	5810	5810	5810	5810	0
484	20240417	123400	165213700	5810	5810	5810	5810	0
485	20240417	123300	165213700	5810	5810	5810	5810	0
486	20240417	123200	165213700	5810	5810	5810	5810	0
487	20240417	123100	165213700	5810	5810	5810	5810	1
488	20240417	123000	165207890	5810	5810	5810	5810	0
489	20240417	122900	165207890	5810	5810	5810	5810	0
490	20240417	122800	165207890	5810	5810	5810	5810	0
491	20240417	122700	165207890	5810	5810	5810	5810	3
492	20240417	122600	165190460	5810	5810	5810	5810	1
493	20240417	122500	165184650	5800	5800	5800	5800	0
494	20240417	122400	165184650	5800	5800	5800	5800	0
495	20240417	122300	165184650	5800	5800	5800	5800	0
496	20240417	122200	165184650	5800	5800	5800	5800	0
497	20240417	122100	165184650	5800	5800	5800	5800	0
498	20240417	122000	165184650	5800	5800	5800	5800	0
499	20240417	121900	165184650	5800	5800	5800	5800	0
500	20240417	121800	165184650	5800	5800	5800	5800	0
501	20240417	121700	165184650	5800	5800	5800	5800	6
502	20240417	121600	165149850	5790	5790	5790	5790	0
503	20240417	121500	165149850	5790	5790	5790	5790	0
504	20240417	121400	165149850	5790	5790	5790	5790	0
505	20240417	121300	165149850	5790	5790	5790	5790	0
506	20240417	121200	165149850	5790	5790	5790	5790	0
507	20240417	121100	165149850	5790	5790	5790	5790	50
508	20240417	121000	164860350	5820	5820	5820	5820	0
509	20240417	120900	164860350	5820	5820	5820	5820	0
510	20240417	120800	164860350	5820	5810	5820	5810	2
511	20240417	120700	164848720	5810	5810	5810	5810	0
512	20240417	120600	164848720	5810	5810	5810	5810	0
513	20240417	120500	164848720	5810	5810	5810	5810	0
514	20240417	120400	164848720	5810	5810	5810	5810	0
515	20240417	120300	164848720	5810	5810	5810	5810	0
516	20240417	120200	164848720	5810	5810	5810	5810	0
517	20240417	120100	164848720	5810	5810	5810	5810	0
518	20240417	120000	164848720	5810	5810	5810	5810	1
519	20240417	115900	164842910	5820	5820	5820	5820	0
520	20240417	115800	164842910	5820	5810	5820	5810	500
521	20240417	115700	161934850	5800	5800	5800	5800	15
522	20240417	115600	161847850	5800	5800	5800	5800	11
523	20240417	115500	161784050	5790	5790	5790	5790	0
524	20240417	115400	161784050	5790	5790	5790	5790	0
525	20240417	115300	161784050	5790	5790	5790	5790	1
526	20240417	115200	161778260	5800	5800	5800	5800	0
527	20240417	115100	161778260	5800	5800	5800	5800	0
528	20240417	115000	161778260	5800	5800	5800	5800	0
529	20240417	114900	161778260	5800	5800	5800	5800	0
530	20240417	114800	161778260	5800	5800	5800	5800	0
531	20240417	114700	161778260	5800	5800	5800	5800	0
532	20240417	114600	161778260	5800	5800	5800	5800	115
533	20240417	114500	161111260	5810	5810	5810	5810	0
534	20240417	114400	161111260	5810	5800	5810	5800	6
535	20240417	114300	161076410	5810	5810	5810	5810	0
536	20240417	114200	161076410	5810	5810	5810	5810	0
537	20240417	114100	161076410	5810	5810	5810	5810	0
538	20240417	114000	161076410	5810	5810	5810	5810	0
539	20240417	113900	161076410	5810	5810	5810	5810	0
540	20240417	113800	161076410	5810	5810	5810	5810	0
541	20240417	113700	161076410	5810	5810	5810	5810	0
542	20240417	113600	161076410	5810	5810	5810	5810	1
543	20240417	113500	161070600	5790	5790	5790	5790	10
544	20240417	113400	161012700	5800	5800	5800	5800	0
545	20240417	113300	161012700	5800	5800	5800	5800	0
546	20240417	113200	161012700	5800	5800	5800	5800	0
547	20240417	113100	161012700	5800	5790	5800	5790	81
548	20240417	113000	160543700	5790	5790	5790	5790	0
549	20240417	112900	160543700	5790	5790	5790	5790	1
550	20240417	112800	160537910	5790	5790	5790	5790	0
551	20240417	112700	160537910	5790	5790	5790	5790	0
552	20240417	112600	160537910	5790	5790	5790	5790	0
553	20240417	112500	160537910	5790	5790	5790	5790	0
554	20240417	112400	160537910	5790	5780	5790	5750	7801
555	20240417	112300	115626840	5780	5780	5780	5780	40
556	20240417	112200	115395640	5780	5780	5780	5780	0
557	20240417	112100	115395640	5780	5780	5780	5780	0
558	20240417	112000	115395640	5780	5780	5780	5780	0
559	20240417	111900	115395640	5780	5780	5780	5780	0
560	20240417	111800	115395640	5780	5780	5780	5780	0
561	20240417	111700	115395640	5780	5780	5780	5780	0
562	20240417	111600	115395640	5780	5780	5780	5780	0
563	20240417	111500	115395640	5780	5780	5780	5780	2
564	20240417	111400	115384080	5780	5780	5780	5780	200
565	20240417	111300	114228080	5770	5770	5770	5770	0
566	20240417	111200	114228080	5770	5770	5770	5770	120
567	20240417	111100	113535680	5780	5780	5780	5780	0
568	20240417	111000	113535680	5780	5780	5780	5780	0
569	20240417	110900	113535680	5780	5780	5780	5780	0
570	20240417	110800	113535680	5780	5780	5780	5780	0
571	20240417	110700	113535680	5780	5780	5780	5780	109
572	20240417	110600	112905660	5780	5780	5780	5780	0
573	20240417	110500	112905660	5780	5780	5780	5780	156
574	20240417	110400	112003980	5780	5790	5790	5780	707
575	20240417	110300	107913820	5800	5800	5800	5800	9
576	20240417	110200	107861620	5800	5800	5800	5800	0
577	20240417	110100	107861620	5800	5800	5800	5800	0
578	20240417	110000	107861620	5800	5800	5800	5800	0
579	20240417	105900	107861620	5800	5800	5800	5800	0
580	20240417	105800	107861620	5800	5800	5800	5800	0
581	20240417	105700	107861620	5800	5800	5800	5800	0
582	20240417	105600	107861620	5800	5840	5860	5800	692
583	20240417	105500	103837080	5840	5840	5840	5840	0
584	20240417	105400	103837080	5840	5850	5850	5840	130
585	20240417	105300	103077380	5840	5840	5840	5840	0
586	20240417	105200	103077380	5840	5840	5840	5840	20
587	20240417	105100	102960580	5850	5850	5850	5850	0
588	20240417	105000	102960580	5850	5850	5850	5850	2
589	20240417	104900	102948880	5860	5860	5860	5860	1
590	20240417	104800	102943020	5860	5860	5860	5860	426
591	20240417	104700	100446660	5860	5860	5860	5860	0
592	20240417	104600	100446660	5860	5860	5860	5860	0
593	20240417	104500	100446660	5860	5860	5860	5860	0
594	20240417	104400	100446660	5860	5860	5860	5860	0
595	20240417	104300	100446660	5860	5860	5860	5860	10
596	20240417	104200	100388060	5860	5860	5860	5860	0
597	20240417	104100	100388060	5860	5840	5860	5830	54
598	20240417	104000	100071950	5830	5850	5850	5830	4
599	20240417	103900	100048600	5840	5830	5840	5830	232
600	20240417	103800	98695990	5820	5820	5820	5820	112
601	20240417	103700	98044150	5820	5820	5820	5820	0
602	20240417	103600	98044150	5820	5820	5820	5820	0
603	20240417	103500	98044150	5820	5820	5820	5820	10
604	20240417	103400	97985950	5820	5820	5820	5820	0
605	20240417	103300	97985950	5820	5820	5820	5820	0
606	20240417	103200	97985950	5820	5820	5820	5820	0
607	20240417	103100	97985950	5820	5820	5820	5820	0
608	20240417	103000	97985950	5820	5820	5820	5820	0
609	20240417	102900	97985950	5820	5820	5820	5820	0
610	20240417	102800	97985950	5820	5820	5820	5820	0
611	20240417	102700	97985950	5820	5820	5820	5820	0
612	20240417	102600	97985950	5820	5820	5820	5820	0
613	20240417	102500	97985950	5820	5820	5820	5820	0
614	20240417	102400	97985950	5820	5820	5820	5820	0
615	20240417	102300	97985950	5820	5820	5820	5820	0
616	20240417	102200	97985950	5820	5820	5820	5820	1
617	20240417	102100	97980130	5790	5780	5790	5780	397
618	20240417	102000	95682610	5780	5780	5780	5780	0
619	20240417	101900	95682610	5780	5780	5780	5780	145
620	20240417	101800	94844510	5790	5790	5790	5790	0
621	20240417	101700	94844510	5790	5810	5810	5790	212
622	20240417	101600	93616470	5810	5810	5810	5810	0
623	20240417	101500	93616470	5810	5810	5810	5810	0
624	20240417	101400	93616470	5810	5820	5820	5810	6
625	20240417	101300	93581570	5820	5820	5820	5820	26
626	20240417	101200	93430250	5830	5800	5830	5800	120
627	20240417	101100	92734160	5800	5800	5800	5800	161
628	20240417	101000	91800360	5800	5800	5800	5800	0
629	20240417	100900	91800360	5800	5800	5800	5800	150
630	20240417	100800	90930360	5800	5800	5800	5800	19
631	20240417	100700	90820160	5800	5800	5800	5800	0
632	20240417	100600	90820160	5800	5790	5800	5790	3
633	20240417	100500	90802780	5790	5790	5790	5790	0
634	20240417	100400	90802780	5790	5790	5790	5790	10
635	20240417	100300	90744880	5800	5800	5800	5800	6
636	20240417	100200	90710080	5800	5800	5800	5800	1
637	20240417	100100	90704280	5800	5800	5800	5800	0
638	20240417	100000	90704280	5800	5800	5800	5800	0
639	20240417	095900	90704280	5800	5800	5800	5800	88
640	20240417	095800	90193880	5800	5800	5800	5800	0
641	20240417	095700	90193880	5800	5800	5800	5800	300
642	20240417	095600	88453880	5810	5810	5810	5810	0
643	20240417	095500	88453880	5810	5810	5810	5810	0
644	20240417	095400	88453880	5810	5810	5810	5810	344
645	20240417	095300	86455240	5800	5820	5820	5800	316
646	20240417	095200	84621990	5820	5820	5820	5820	200
647	20240417	095100	83457990	5810	5810	5810	5810	0
648	20240417	095000	83457990	5810	5830	5830	5810	293
649	20240417	094900	81755580	5850	5850	5850	5850	0
650	20240417	094800	81755580	5850	5850	5850	5850	0
651	20240417	094700	81755580	5850	5850	5850	5850	0
652	20240417	094600	81755580	5850	5850	5850	5850	0
653	20240417	094500	81755580	5850	5850	5850	5850	1
654	20240417	094400	81749730	5800	5850	5850	5800	84
655	20240417	094300	81261830	5850	5850	5850	5850	1
656	20240417	094200	81255980	5850	5850	5850	5850	0
657	20240417	094100	81255980	5850	5860	5860	5850	4
658	20240417	094000	81232560	5860	5860	5860	5860	6
659	20240417	093900	81197400	5850	5810	5850	5810	374
660	20240417	093800	79016840	5810	5810	5810	5810	7
661	20240417	093700	78976170	5830	5810	5830	5810	42
662	20240417	093600	78731450	5830	5810	5830	5810	66
663	20240417	093500	78347970	5830	5830	5830	5830	0
664	20240417	093400	78347970	5830	5830	5830	5830	1
665	20240417	093300	78342140	5830	5830	5830	5830	0
666	20240417	093200	78342140	5830	5830	5830	5830	0
667	20240417	093100	78342140	5830	5830	5830	5830	15
668	20240417	093000	78254690	5830	5830	5830	5830	2
669	20240417	092900	78243030	5840	5840	5840	5840	2
670	20240417	092800	78231350	5840	5830	5840	5830	102
671	20240417	092700	77636570	5840	5820	5840	5820	148
672	20240417	092600	76775110	5820	5820	5820	5820	108
673	20240417	092500	76146550	5820	5820	5820	5820	25
674	20240417	092400	76001050	5820	5820	5820	5770	75
675	20240417	092300	75568200	5770	5810	5810	5770	700
676	20240417	092200	71528860	5820	5810	5820	5810	17
677	20240417	092100	71430080	5820	5820	5820	5820	0
678	20240417	092000	71430080	5820	5820	5820	5770	473
679	20240417	091900	68699280	5760	5780	5780	5760	587
680	20240417	091800	65312340	5810	5850	5850	5810	578
681	20240417	091700	61950580	5890	5890	5890	5890	13
682	20240417	091600	61874010	5900	5910	5910	5900	23
683	20240417	091500	61738270	5900	5950	5950	5890	149
684	20240417	091400	60859210	5940	5970	5970	5940	152
685	20240417	091300	59955490	5970	5960	5970	5960	48
686	20240417	091200	59668960	5980	5980	5980	5980	0
687	20240417	091100	59668960	5980	5980	5980	5980	0
688	20240417	091000	59668960	5980	5990	5990	5980	53
689	20240417	090900	59351660	6040	6040	6040	6000	177
690	20240417	090800	58289350	6000	6050	6070	6000	1649
691	20240417	090700	48301010	6050	5920	6050	5910	2497
692	20240417	090600	33314830	5920	6010	6010	5920	1545
693	20240417	090500	24072410	6020	6080	6080	5960	628
694	20240417	090400	20304980	6090	5910	6100	5910	2778
695	20240417	090300	3576150	5910	5880	5920	5880	220
696	20240417	090200	2280140	5880	5800	5880	5800	168
697	20240417	090100	1293900	5700	5700	5700	5700	0
698	20240417	090000	1293900	5700	5700	5700	5700	227