KissMeData/036890/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	191200	801919190	9690	9690	9690	9690	1028
3	20240417	191100	801919190	9690	9690	9690	9690	0
4	20240417	191000	801919190	9690	9690	9690	9690	0
5	20240417	190900	801919190	9690	9690	9690	9690	0
6	20240417	190800	801919190	9690	9690	9690	9690	0
7	20240417	190700	801919190	9690	9690	9690	9690	0
8	20240417	190600	801919190	9690	9690	9690	9690	0
9	20240417	190500	801919190	9690	9690	9690	9690	0
10	20240417	190400	801919190	9690	9690	9690	9690	0
11	20240417	190300	801919190	9690	9690	9690	9690	0
12	20240417	190200	801919190	9690	9690	9690	9690	0
13	20240417	190100	801919190	9690	9690	9690	9690	0
14	20240417	190000	801919190	9690	9690	9690	9690	0
15	20240417	185900	801919190	9690	9690	9690	9690	0
16	20240417	185800	801919190	9690	9690	9690	9690	0
17	20240417	185700	801919190	9690	9690	9690	9690	0
18	20240417	185600	801919190	9690	9690	9690	9690	0
19	20240417	185500	801919190	9690	9690	9690	9690	0
20	20240417	185400	801919190	9690	9690	9690	9690	0
21	20240417	185300	801919190	9690	9690	9690	9690	0
22	20240417	185200	801919190	9690	9690	9690	9690	0
23	20240417	185100	801919190	9690	9690	9690	9690	0
24	20240417	185000	801919190	9690	9690	9690	9690	0
25	20240417	184900	801919190	9690	9690	9690	9690	0
26	20240417	184800	801919190	9690	9690	9690	9690	0
27	20240417	184700	801919190	9690	9690	9690	9690	0
28	20240417	184600	801919190	9690	9690	9690	9690	0
29	20240417	184500	801919190	9690	9690	9690	9690	0
30	20240417	184400	801919190	9690	9690	9690	9690	0
31	20240417	184300	801919190	9690	9690	9690	9690	0
32	20240417	184200	801919190	9690	9690	9690	9690	1028
33	20240417	184100	801919190	9690	9690	9690	9690	0
34	20240417	184000	801919190	9690	9690	9690	9690	0
35	20240417	183900	801919190	9690	9690	9690	9690	0
36	20240417	183800	801919190	9690	9690	9690	9690	0
37	20240417	183700	801919190	9690	9690	9690	9690	0
38	20240417	183600	801919190	9690	9690	9690	9690	0
39	20240417	183500	801919190	9690	9690	9690	9690	0
40	20240417	183400	801919190	9690	9690	9690	9690	0
41	20240417	183300	801919190	9690	9690	9690	9690	0
42	20240417	183200	801919190	9690	9690	9690	9690	0
43	20240417	183100	801919190	9690	9690	9690	9690	0
44	20240417	183000	801919190	9690	9690	9690	9690	0
45	20240417	182900	801919190	9690	9690	9690	9690	0
46	20240417	182800	801919190	9690	9690	9690	9690	0
47	20240417	182700	801919190	9690	9690	9690	9690	0
48	20240417	182600	801919190	9690	9690	9690	9690	0
49	20240417	182500	801919190	9690	9690	9690	9690	0
50	20240417	182400	801919190	9690	9690	9690	9690	0
51	20240417	182300	801919190	9690	9690	9690	9690	0
52	20240417	182200	801919190	9690	9690	9690	9690	0
53	20240417	182100	801919190	9690	9690	9690	9690	0
54	20240417	182000	801919190	9690	9690	9690	9690	0
55	20240417	181900	801919190	9690	9690	9690	9690	0
56	20240417	181800	801919190	9690	9690	9690	9690	0
57	20240417	181700	801919190	9690	9690	9690	9690	0
58	20240417	181600	801919190	9690	9690	9690	9690	0
59	20240417	181500	801919190	9690	9690	9690	9690	0
60	20240417	181400	801919190	9690	9690	9690	9690	0
61	20240417	181300	801919190	9690	9690	9690	9690	0
62	20240417	181200	801919190	9690	9690	9690	9690	1028
63	20240417	181100	801919190	9690	9690	9690	9690	0
64	20240417	181000	801919190	9690	9690	9690	9690	0
65	20240417	180900	801919190	9690	9690	9690	9690	0
66	20240417	180800	801919190	9690	9690	9690	9690	0
67	20240417	180700	801919190	9690	9690	9690	9690	0
68	20240417	180600	801919190	9690	9690	9690	9690	0
69	20240417	180500	801919190	9690	9690	9690	9690	0
70	20240417	180400	801919190	9690	9690	9690	9690	0
71	20240417	180300	801919190	9690	9690	9690	9690	0
72	20240417	180200	801919190	9690	9690	9690	9690	0
73	20240417	180100	801919190	9690	9690	9690	9690	0
74	20240417	180000	801919190	9690	9690	9690	9690	0
75	20240417	175900	801919190	9690	9690	9690	9690	0
76	20240417	175800	801919190	9690	9690	9690	9690	0
77	20240417	175700	801919190	9690	9690	9690	9690	0
78	20240417	175600	801919190	9690	9690	9690	9690	0
79	20240417	175500	801919190	9690	9690	9690	9690	0
80	20240417	175400	801919190	9690	9690	9690	9690	0
81	20240417	175300	801919190	9690	9690	9690	9690	0
82	20240417	175200	801919190	9690	9690	9690	9690	0
83	20240417	175100	801919190	9690	9690	9690	9690	0
84	20240417	175000	801919190	9690	9690	9690	9690	0
85	20240417	174900	801919190	9690	9690	9690	9690	0
86	20240417	174800	801919190	9690	9690	9690	9690	0
87	20240417	174700	801919190	9690	9690	9690	9690	0
88	20240417	174600	801919190	9690	9690	9690	9690	0
89	20240417	174500	801919190	9690	9690	9690	9690	0
90	20240417	174400	801919190	9690	9690	9690	9690	0
91	20240417	174300	801919190	9690	9690	9690	9690	0
92	20240417	174200	801919190	9690	9690	9690	9690	1028
93	20240417	174100	801919190	9690	9690	9690	9690	0
94	20240417	174000	801919190	9690	9690	9690	9690	0
95	20240417	173900	801919190	9690	9690	9690	9690	0
96	20240417	173800	801919190	9690	9690	9690	9690	0
97	20240417	173700	801919190	9690	9690	9690	9690	0
98	20240417	173600	801919190	9690	9690	9690	9690	0
99	20240417	173500	801919190	9690	9690	9690	9690	0
100	20240417	173400	801919190	9690	9690	9690	9690	0
101	20240417	173300	801919190	9690	9690	9690	9690	0
102	20240417	173200	801919190	9690	9690	9690	9690	0
103	20240417	173100	801919190	9690	9690	9690	9690	0
104	20240417	173000	801919190	9690	9690	9690	9690	0
105	20240417	172900	801919190	9690	9690	9690	9690	0
106	20240417	172800	801919190	9690	9690	9690	9690	0
107	20240417	172700	801919190	9690	9690	9690	9690	0
108	20240417	172600	801919190	9690	9690	9690	9690	0
109	20240417	172500	801919190	9690	9690	9690	9690	0
110	20240417	172400	801919190	9690	9690	9690	9690	0
111	20240417	172300	801919190	9690	9690	9690	9690	0
112	20240417	172200	801919190	9690	9690	9690	9690	0
113	20240417	172100	801919190	9690	9690	9690	9690	0
114	20240417	172000	801919190	9690	9690	9690	9690	0
115	20240417	171900	801919190	9690	9690	9690	9690	0
116	20240417	171800	801919190	9690	9690	9690	9690	0
117	20240417	171700	801919190	9690	9690	9690	9690	0
118	20240417	171600	801919190	9690	9690	9690	9690	0
119	20240417	171500	801919190	9690	9690	9690	9690	0
120	20240417	171400	801919190	9690	9690	9690	9690	0
121	20240417	171300	801919190	9690	9690	9690	9690	0
122	20240417	171200	801919190	9690	9690	9690	9690	1028
123	20240417	171100	801919190	9690	9690	9690	9690	0
124	20240417	171000	801919190	9690	9690	9690	9690	0
125	20240417	170900	801919190	9690	9690	9690	9690	0
126	20240417	170800	801919190	9690	9690	9690	9690	0
127	20240417	170700	801919190	9690	9690	9690	9690	0
128	20240417	170600	801919190	9690	9690	9690	9690	0
129	20240417	170500	801919190	9690	9690	9690	9690	0
130	20240417	170400	801919190	9690	9690	9690	9690	0
131	20240417	170300	801919190	9690	9690	9690	9690	0
132	20240417	170200	801919190	9690	9690	9690	9690	0
133	20240417	170100	801919190	9690	9690	9690	9690	0
134	20240417	170000	801919190	9690	9690	9690	9690	0
135	20240417	165900	801919190	9690	9690	9690	9690	0
136	20240417	165800	801919190	9690	9690	9690	9690	0
137	20240417	165700	801919190	9690	9690	9690	9690	0
138	20240417	165600	801919190	9690	9690	9690	9690	0
139	20240417	165500	801919190	9690	9690	9690	9690	0
140	20240417	165400	801919190	9690	9690	9690	9690	0
141	20240417	165300	801919190	9690	9690	9690	9690	0
142	20240417	165200	801919190	9690	9690	9690	9690	0
143	20240417	165100	801919190	9690	9690	9690	9690	0
144	20240417	165000	801919190	9690	9690	9690	9690	0
145	20240417	164900	801919190	9690	9690	9690	9690	0
146	20240417	164800	801919190	9690	9690	9690	9690	0
147	20240417	164700	801919190	9690	9690	9690	9690	0
148	20240417	164600	801919190	9690	9690	9690	9690	0
149	20240417	164500	801919190	9690	9690	9690	9690	0
150	20240417	164400	801919190	9690	9690	9690	9690	0
151	20240417	164300	801919190	9690	9690	9690	9690	0
152	20240417	164200	801919190	9690	9690	9690	9690	1028
153	20240417	164100	801919190	9690	9690	9690	9690	0
154	20240417	164000	801919190	9690	9690	9690	9690	0
155	20240417	163900	801919190	9690	9690	9690	9690	0
156	20240417	163800	801919190	9690	9690	9690	9690	0
157	20240417	163700	801919190	9690	9690	9690	9690	0
158	20240417	163600	801919190	9690	9690	9690	9690	0
159	20240417	163500	801919190	9690	9690	9690	9690	0
160	20240417	163400	801919190	9690	9690	9690	9690	0
161	20240417	163300	801919190	9690	9690	9690	9690	0
162	20240417	163200	801919190	9690	9690	9690	9690	0
163	20240417	163100	801919190	9690	9690	9690	9690	0
164	20240417	163000	801919190	9690	9690	9690	9690	0
165	20240417	162900	801919190	9690	9690	9690	9690	0
166	20240417	162800	801919190	9690	9690	9690	9690	0
167	20240417	162700	801919190	9690	9690	9690	9690	0
168	20240417	162600	801919190	9690	9690	9690	9690	0
169	20240417	162500	801919190	9690	9690	9690	9690	0
170	20240417	162400	801919190	9690	9690	9690	9690	0
171	20240417	162300	801919190	9690	9690	9690	9690	0
172	20240417	162200	801919190	9690	9690	9690	9690	0
173	20240417	162100	801919190	9690	9690	9690	9690	0
174	20240417	162000	801919190	9690	9690	9690	9690	0
175	20240417	161900	801919190	9690	9690	9690	9690	0
176	20240417	161800	801919190	9690	9690	9690	9690	0
177	20240417	161700	801919190	9690	9690	9690	9690	0
178	20240417	161600	801919190	9690	9690	9690	9690	0
179	20240417	161500	801919190	9690	9690	9690	9690	0
180	20240417	161400	801919190	9690	9690	9690	9690	0
181	20240417	161300	801919190	9690	9690	9690	9690	0
182	20240417	161200	801919190	9690	9690	9690	9690	1028
183	20240417	161100	801919190	9690	9690	9690	9690	0
184	20240417	161000	801919190	9690	9690	9690	9690	0
185	20240417	160900	801919190	9690	9690	9690	9690	0
186	20240417	160800	801919190	9690	9690	9690	9690	0
187	20240417	160700	801919190	9690	9690	9690	9690	0
188	20240417	160600	801919190	9690	9690	9690	9690	0
189	20240417	160500	801919190	9690	9690	9690	9690	0
190	20240417	160400	801919190	9690	9690	9690	9690	0
191	20240417	160300	801919190	9690	9690	9690	9690	0
192	20240417	160200	801919190	9690	9690	9690	9690	0
193	20240417	160100	801919190	9690	9690	9690	9690	0
194	20240417	160000	801919190	9690	9690	9690	9690	0
195	20240417	155900	801919190	9690	9690	9690	9690	0
196	20240417	155800	801919190	9690	9690	9690	9690	0
197	20240417	155700	801919190	9690	9690	9690	9690	0
198	20240417	155600	801919190	9690	9690	9690	9690	0
199	20240417	155500	801919190	9690	9690	9690	9690	0
200	20240417	155400	801919190	9690	9690	9690	9690	0
201	20240417	155300	801919190	9690	9690	9690	9690	0
202	20240417	155200	801919190	9690	9690	9690	9690	0
203	20240417	155100	801919190	9690	9690	9690	9690	0
204	20240417	155000	801919190	9690	9690	9690	9690	0
205	20240417	154900	801919190	9690	9690	9690	9690	0
206	20240417	154800	801919190	9690	9690	9690	9690	0
207	20240417	154700	801919190	9690	9690	9690	9690	0
208	20240417	154600	801919190	9690	9690	9690	9690	0
209	20240417	154500	801919190	9690	9690	9690	9690	0
210	20240417	154400	801919190	9690	9690	9690	9690	0
211	20240417	154300	801919190	9690	9690	9690	9690	0
212	20240417	154200	801919190	9690	9690	9690	9690	1028
213	20240417	154100	801919190	9690	9690	9690	9690	0
214	20240417	154000	801919190	9690	9690	9690	9690	0
215	20240417	153900	801919190	9690	9690	9690	9690	0
216	20240417	153800	801919190	9690	9690	9690	9690	0
217	20240417	153700	801919190	9690	9690	9690	9690	0
218	20240417	153600	801919190	9690	9690	9690	9690	0
219	20240417	153500	801919190	9690	9690	9690	9690	0
220	20240417	153400	801919190	9690	9690	9690	9690	0
221	20240417	153300	801919190	9690	9690	9690	9690	0
222	20240417	153200	801919190	9690	9690	9690	9690	0
223	20240417	153100	801919190	9690	9690	9690	9690	0
224	20240417	153000	801919190	9690	9690	9690	9690	1028
225	20240417	152900	791957870	9670	9670	9670	9670	0
226	20240417	152800	791957870	9670	9670	9670	9670	0
227	20240417	152700	791957870	9670	9670	9670	9670	0
228	20240417	152600	791957870	9670	9670	9670	9670	0
229	20240417	152500	791957870	9670	9670	9670	9670	0
230	20240417	152400	791957870	9670	9670	9670	9670	0
231	20240417	152300	791957870	9670	9670	9670	9670	0
232	20240417	152200	791957870	9670	9670	9670	9670	0
233	20240417	152100	791957870	9670	9670	9670	9670	0
234	20240417	152000	791957870	9670	9670	9670	9670	0
235	20240417	151900	791957870	9670	9670	9690	9670	101
236	20240417	151800	790980760	9680	9690	9690	9680	93
237	20240417	151700	790080000	9690	9690	9690	9680	79
238	20240417	151600	789314990	9690	9670	9690	9670	485
239	20240417	151500	784620000	9680	9680	9680	9680	13
240	20240417	151400	784494160	9680	9680	9680	9680	10
241	20240417	151300	784397360	9670	9670	9670	9670	1
242	20240417	151200	784387690	9670	9680	9680	9670	7
243	20240417	151100	784319950	9680	9670	9680	9670	4
244	20240417	151000	784281250	9680	9670	9680	9670	12
245	20240417	150900	784165110	9680	9680	9680	9680	0
246	20240417	150800	784165110	9680	9690	9690	9670	205
247	20240417	150700	782180940	9690	9690	9690	9690	15
248	20240417	150600	782035590	9690	9680	9690	9680	394
249	20240417	150500	778221600	9680	9680	9680	9670	56
250	20240417	150400	777679950	9680	9680	9680	9680	2
251	20240417	150300	777660590	9680	9680	9680	9670	46
252	20240417	150200	777215380	9670	9660	9670	9660	55
253	20240417	150100	776684020	9660	9660	9660	9660	44
254	20240417	150000	776258980	9680	9670	9680	9660	539
255	20240417	145900	771047430	9670	9680	9680	9670	669
256	20240417	145800	764573190	9680	9680	9680	9680	70
257	20240417	145700	763895590	9680	9700	9700	9680	803
258	20240417	145600	756117630	9690	9700	9700	9690	733
259	20240417	145500	749010370	9700	9690	9700	9690	16
260	20240417	145400	748855320	9700	9700	9700	9700	7
261	20240417	145300	748787420	9690	9700	9700	9690	435
262	20240417	145200	744569420	9700	9700	9700	9700	83
263	20240417	145100	743764320	9690	9690	9690	9690	0
264	20240417	145000	743764320	9690	9690	9690	9690	0
265	20240417	144900	743764320	9690	9690	9690	9690	180
266	20240417	144800	742020120	9680	9690	9690	9680	10
267	20240417	144700	741923280	9680	9680	9680	9680	9
268	20240417	144600	741836160	9680	9680	9690	9680	25
269	20240417	144500	741594060	9680	9690	9690	9680	1120
270	20240417	144400	730743990	9690	9700	9700	9690	69
271	20240417	144300	730075170	9700	9700	9700	9700	35
272	20240417	144200	729735670	9700	9700	9700	9700	0
273	20240417	144100	729735670	9700	9690	9700	9690	39
274	20240417	144000	729357620	9690	9690	9690	9690	4
275	20240417	143900	729318860	9690	9690	9690	9690	10
276	20240417	143800	729221960	9700	9690	9700	9690	118
277	20240417	143700	728078360	9690	9690	9690	9690	94
278	20240417	143600	727167500	9700	9700	9700	9700	18
279	20240417	143500	726992900	9690	9700	9700	9690	650
280	20240417	143400	720689200	9700	9710	9710	9700	67
281	20240417	143300	720038670	9710	9710	9710	9710	0
282	20240417	143200	720038670	9710	9710	9710	9710	14
283	20240417	143100	719902730	9710	9710	9710	9710	15
284	20240417	143000	719757080	9710	9700	9710	9700	42
285	20240417	142900	719349650	9710	9720	9720	9710	133
286	20240417	142800	718058080	9710	9710	9710	9710	0
287	20240417	142700	718058080	9710	9710	9720	9710	147
288	20240417	142600	716629630	9710	9710	9710	9710	4
289	20240417	142500	716590790	9710	9710	9710	9710	0
290	20240417	142400	716590790	9710	9720	9720	9710	139
291	20240417	142300	715240040	9720	9720	9720	9720	0
292	20240417	142200	715240040	9720	9720	9720	9720	0
293	20240417	142100	715240040	9720	9720	9720	9720	0
294	20240417	142000	715240040	9720	9720	9720	9720	7
295	20240417	141900	715172000	9720	9710	9720	9710	14
296	20240417	141800	715036000	9720	9720	9720	9710	25
297	20240417	141700	714793010	9710	9710	9720	9710	101
298	20240417	141600	713812280	9720	9720	9720	9720	259
299	20240417	141500	711294800	9740	9740	9740	9740	1
300	20240417	141400	711285060	9740	9740	9740	9740	2
301	20240417	141300	711265580	9720	9740	9740	9720	63
302	20240417	141200	710652460	9750	9750	9750	9750	3
303	20240417	141100	710623210	9720	9720	9750	9720	1025
304	20240417	141000	700645710	9720	9710	9720	9710	29
305	20240417	140900	700364040	9720	9720	9720	9720	12
306	20240417	140800	700247400	9740	9740	9740	9740	0
307	20240417	140700	700247400	9740	9740	9740	9740	26
308	20240417	140600	699994160	9710	9720	9720	9710	13
309	20240417	140500	699867920	9740	9740	9740	9740	6
310	20240417	140400	699809480	9700	9700	9700	9700	0
311	20240417	140300	699809480	9700	9700	9700	9700	0
312	20240417	140200	699809480	9700	9700	9700	9700	30
313	20240417	140100	699518480	9700	9740	9740	9700	56
314	20240417	140000	698975200	9700	9700	9710	9700	371
315	20240417	135900	695376430	9750	9750	9750	9700	15
316	20240417	135800	695230430	9750	9750	9750	9710	53
317	20240417	135700	694714320	9750	9720	9750	9710	20
318	20240417	135600	694519730	9740	9740	9740	9740	1023
319	20240417	135500	684555710	9740	9740	9740	9740	15
320	20240417	135400	684409610	9740	9740	9740	9740	54
321	20240417	135300	683883650	9740	9740	9740	9740	1
322	20240417	135200	683873910	9740	9700	9740	9700	74
323	20240417	135100	683154390	9740	9740	9740	9740	29
324	20240417	135000	682871930	9740	9740	9740	9740	25
325	20240417	134900	682628430	9740	9730	9740	9730	51
326	20240417	134800	682131940	9730	9700	9730	9700	57
327	20240417	134700	681577640	9730	9690	9730	9690	375
328	20240417	134600	677943430	9730	9730	9730	9730	13
329	20240417	134500	677816940	9730	9730	9730	9730	10
330	20240417	134400	677719640	9730	9730	9730	9690	81
331	20240417	134300	676934180	9730	9730	9730	9700	191
332	20240417	134200	675081180	9700	9700	9700	9700	0
333	20240417	134100	675081180	9700	9700	9700	9700	0
334	20240417	134000	675081180	9700	9700	9700	9700	0
335	20240417	133900	675081180	9700	9700	9700	9700	0
336	20240417	133800	675081180	9700	9700	9700	9700	60
337	20240417	133700	674499180	9720	9720	9720	9720	512
338	20240417	133600	669522540	9700	9700	9700	9700	4
339	20240417	133500	669483740	9700	9700	9700	9700	3
340	20240417	133400	669454640	9690	9720	9720	9690	180
341	20240417	133300	667707370	9730	9730	9730	9730	26
342	20240417	133200	667454390	9730	9730	9740	9730	17
343	20240417	133100	667288870	9740	9740	9740	9740	20
344	20240417	133000	667094070	9740	9740	9740	9740	11
345	20240417	132900	666986930	9740	9740	9740	9740	12
346	20240417	132800	666870050	9710	9710	9710	9710	0
347	20240417	132700	666870050	9710	9710	9710	9710	72
348	20240417	132600	666170930	9720	9720	9720	9720	1038
349	20240417	132500	656081570	9730	9730	9730	9730	0
350	20240417	132400	656081570	9730	9730	9730	9730	1
351	20240417	132300	656071840	9720	9740	9740	9720	13
352	20240417	132200	655945420	9740	9740	9740	9740	24
353	20240417	132100	655711660	9720	9730	9730	9720	25
354	20240417	132000	655468640	9740	9740	9740	9740	1
355	20240417	131900	655458900	9740	9740	9740	9740	13
356	20240417	131800	655332280	9740	9740	9740	9740	12
357	20240417	131700	655215400	9730	9740	9740	9730	14
358	20240417	131600	655079060	9720	9720	9720	9720	0
359	20240417	131500	655079060	9720	9720	9720	9720	34
360	20240417	131400	654748580	9730	9740	9740	9730	21
361	20240417	131300	654544050	9740	9740	9740	9740	40
362	20240417	131200	654154450	9740	9730	9740	9720	65
363	20240417	131100	653522400	9740	9730	9740	9720	48
364	20240417	131000	653055250	9730	9730	9730	9720	113
365	20240417	130900	651956500	9720	9720	9720	9720	512
366	20240417	130800	646979860	9730	9730	9730	9730	22
367	20240417	130700	646765800	9730	9730	9730	9730	99
368	20240417	130600	645802530	9730	9730	9730	9730	23
369	20240417	130500	645578740	9730	9730	9730	9730	0
370	20240417	130400	645578740	9730	9730	9730	9730	23
371	20240417	130300	645354950	9730	9730	9730	9720	106
372	20240417	130200	644324170	9730	9730	9730	9720	128
373	20240417	130100	643079690	9730	9730	9730	9730	16
374	20240417	130000	642924010	9730	9730	9730	9730	22
375	20240417	125900	642709950	9730	9730	9730	9730	27
376	20240417	125800	642447240	9730	9720	9730	9720	667
377	20240417	125700	635963950	9720	9720	9720	9720	22
378	20240417	125600	635750110	9720	9720	9720	9720	7
379	20240417	125500	635682070	9720	9720	9720	9720	7
380	20240417	125400	635614030	9720	9710	9720	9710	7
381	20240417	125300	635546010	9710	9710	9710	9710	7
382	20240417	125200	635478040	9710	9710	9710	9710	20
383	20240417	125100	635283840	9710	9710	9710	9710	7
384	20240417	125000	635215870	9690	9710	9710	9690	110
385	20240417	124900	634149760	9710	9710	9720	9710	244
386	20240417	124800	631780450	9710	9710	9710	9710	15
387	20240417	124700	631634800	9710	9710	9710	9710	7
388	20240417	124600	631566830	9710	9710	9710	9710	58
389	20240417	124500	631003650	9710	9710	9710	9710	18
390	20240417	124400	630828870	9710	9710	9710	9710	7
391	20240417	124300	630760900	9690	9710	9710	9690	8
392	20240417	124200	630683240	9710	9690	9710	9690	166
393	20240417	124100	629074360	9690	9690	9690	9690	10
394	20240417	124000	628977460	9690	9690	9690	9690	17
395	20240417	123900	628812730	9690	9690	9690	9690	8
396	20240417	123800	628735210	9690	9690	9690	9690	17
397	20240417	123700	628570480	9690	9680	9690	9680	7
398	20240417	123600	628502700	9680	9680	9680	9680	17
399	20240417	123500	628338140	9680	9670	9680	9670	34
400	20240417	123400	628009290	9680	9670	9680	9670	216
401	20240417	123300	625920480	9670	9680	9690	9670	313
402	20240417	123200	622891080	9680	9690	9690	9680	88
403	20240417	123100	622039130	9690	9690	9690	9690	17
404	20240417	123000	621874400	9690	9690	9690	9690	7
405	20240417	122900	621806570	9690	9690	9690	9680	46
406	20240417	122800	621361130	9680	9680	9680	9680	6
407	20240417	122700	621303050	9680	9690	9690	9680	39
408	20240417	122600	620925350	9690	9690	9700	9680	33
409	20240417	122500	620605690	9700	9700	9700	9700	18
410	20240417	122400	620431090	9700	9680	9700	9680	18
411	20240417	122300	620256710	9680	9700	9700	9680	9
412	20240417	122200	620169430	9700	9700	9700	9700	7
413	20240417	122100	620101530	9700	9690	9700	9690	15
414	20240417	122000	619956070	9690	9700	9700	9690	122
415	20240417	121900	618773700	9700	9700	9700	9700	7
416	20240417	121800	618705800	9700	9700	9700	9700	13
417	20240417	121700	618579700	9700	9690	9700	9690	11
418	20240417	121600	618473010	9700	9700	9700	9700	13
419	20240417	121500	618346910	9700	9700	9700	9680	12
420	20240417	121400	618230540	9680	9700	9700	9680	57
421	20240417	121300	617677800	9700	9700	9700	9700	19
422	20240417	121200	617493500	9670	9700	9700	9670	71
423	20240417	121100	616806590	9700	9670	9700	9670	73
424	20240417	121000	616100560	9670	9670	9670	9660	44
425	20240417	120900	615675250	9660	9670	9670	9660	63
426	20240417	120800	615066050	9670	9670	9670	9670	4
427	20240417	120700	615027370	9670	9670	9670	9660	56
428	20240417	120600	614486240	9670	9670	9670	9670	15
429	20240417	120500	614341190	9670	9670	9670	9670	34
430	20240417	120400	614012410	9670	9670	9670	9670	7
431	20240417	120300	613944720	9660	9650	9670	9650	57
432	20240417	120200	613394520	9670	9670	9670	9670	7
433	20240417	120100	613326830	9640	9640	9670	9640	35
434	20240417	120000	612989220	9670	9670	9670	9670	19
435	20240417	115900	612805490	9670	9670	9670	9670	28
436	20240417	115800	612534730	9640	9670	9670	9640	9
437	20240417	115700	612447730	9670	9670	9670	9670	19
438	20240417	115600	612264000	9670	9670	9670	9670	7
439	20240417	115500	612196310	9670	9670	9670	9670	20
440	20240417	115400	612002910	9670	9670	9670	9670	21
441	20240417	115300	611799840	9670	9630	9670	9630	1551
442	20240417	115200	596863430	9630	9620	9630	9620	211
443	20240417	115100	594831690	9630	9630	9630	9630	8
444	20240417	115000	594754650	9630	9630	9630	9630	7
445	20240417	114900	594687240	9630	9630	9630	9630	7
446	20240417	114800	594619830	9630	9630	9630	9630	17
447	20240417	114700	594456120	9630	9630	9630	9630	96
448	20240417	114600	593531640	9630	9640	9640	9630	1074
449	20240417	114500	583188460	9640	9640	9670	9630	92
450	20240417	114400	582301490	9670	9670	9670	9670	7
451	20240417	114300	582233800	9670	9640	9670	9640	236
452	20240417	114200	579958550	9650	9670	9670	9650	12
453	20240417	114100	579842610	9650	9650	9670	9650	21
454	20240417	114000	579639820	9650	9640	9650	9640	229
455	20240417	113900	577432190	9640	9650	9650	9640	111
456	20240417	113800	576362080	9650	9670	9670	9640	265
457	20240417	113700	573806700	9670	9670	9670	9670	0
458	20240417	113600	573806700	9670	9650	9670	9640	727
459	20240417	113500	566795310	9650	9650	9670	9650	16
460	20240417	113400	566640770	9650	9650	9670	9650	125
461	20240417	113300	565434380	9670	9680	9680	9650	346
462	20240417	113200	562093870	9690	9690	9690	9690	155
463	20240417	113100	560591920	9690	9690	9690	9690	307
464	20240417	113000	557617090	9690	9690	9690	9690	7
465	20240417	112900	557549260	9650	9690	9690	9650	227
466	20240417	112800	555358430	9690	9690	9690	9690	9
467	20240417	112700	555271220	9690	9690	9690	9690	10
468	20240417	112600	555174320	9690	9690	9690	9690	37
469	20240417	112500	554815790	9690	9650	9690	9650	37
470	20240417	112400	554458460	9650	9660	9690	9650	586
471	20240417	112300	548800590	9690	9660	9690	9660	7
472	20240417	112200	548732850	9650	9660	9660	9650	17
473	20240417	112100	548568730	9650	9650	9690	9650	173
474	20240417	112000	546898950	9650	9690	9690	9650	527
475	20240417	111900	541812950	9690	9650	9690	9650	51
476	20240417	111800	541320520	9650	9700	9700	9650	2319
477	20240417	111700	518928750	9700	9700	9700	9700	1
478	20240417	111600	518919050	9710	9690	9710	9690	12
479	20240417	111500	518802630	9690	9690	9710	9690	11
480	20240417	111400	518696000	9700	9700	9700	9700	7
481	20240417	111300	518628100	9710	9710	9710	9710	7
482	20240417	111200	518560130	9710	9660	9710	9660	698
483	20240417	111100	511817100	9650	9760	9760	9650	19466
484	20240417	111000	322376110	9760	9750	9760	9750	431
485	20240417	110900	318173790	9740	9750	9750	9740	61
486	20240417	110800	317579570	9750	9740	9750	9740	476
487	20240417	110700	312941780	9740	9740	9740	9740	1592
488	20240417	110600	297435700	9750	9740	9750	9740	65
489	20240417	110500	296801960	9730	9730	9730	9730	1642
490	20240417	110400	280825300	9730	9700	9730	9700	574
491	20240417	110300	275257380	9700	9700	9700	9700	4
492	20240417	110200	275218580	9690	9690	9690	9670	465
493	20240417	110100	270713730	9670	9670	9670	9670	0
494	20240417	110000	270713730	9670	9690	9690	9670	83
495	20240417	105900	269910740	9660	9690	9690	9660	574
496	20240417	105800	264360340	9670	9670	9670	9670	0
497	20240417	105700	264360340	9670	9680	9680	9670	13
498	20240417	105600	264234620	9690	9690	9690	9690	1
499	20240417	105500	264224930	9670	9680	9700	9670	204
500	20240417	105400	262249910	9680	9680	9680	9680	0
501	20240417	105300	262249910	9680	9680	9680	9680	1
502	20240417	105200	262240230	9700	9700	9700	9700	11
503	20240417	105100	262133530	9680	9680	9680	9680	3
504	20240417	105000	262104490	9700	9680	9700	9680	16
505	20240417	104900	261949390	9700	9680	9700	9680	15
506	20240417	104800	261803930	9670	9680	9680	9670	19
507	20240417	104700	261620070	9670	9670	9670	9670	0
508	20240417	104600	261620070	9670	9680	9680	9670	1093
509	20240417	104500	251047280	9700	9700	9700	9700	50
510	20240417	104400	250562280	9700	9700	9700	9700	0
511	20240417	104300	250562280	9700	9700	9700	9700	1
512	20240417	104200	250552580	9700	9670	9700	9670	24
513	20240417	104100	250320370	9680	9690	9700	9680	899
514	20240417	104000	241610940	9700	9730	9730	9700	24
515	20240417	103900	241377810	9730	9730	9730	9730	2
516	20240417	103800	241358350	9690	9690	9690	9690	0
517	20240417	103700	241358350	9690	9690	9690	9690	0
518	20240417	103600	241358350	9690	9690	9690	9690	0
519	20240417	103500	241358350	9690	9690	9690	9690	52
520	20240417	103400	240854470	9690	9730	9730	9690	183
521	20240417	103300	239081160	9690	9690	9730	9690	14
522	20240417	103200	238945260	9690	9690	9690	9690	9
523	20240417	103100	238858050	9690	9690	9730	9680	168
524	20240417	103000	237229930	9690	9690	9690	9690	3
525	20240417	102900	237200860	9690	9680	9690	9680	58
526	20240417	102800	236639220	9660	9690	9700	9660	1333
527	20240417	102700	223725720	9650	9650	9650	9650	0
528	20240417	102600	223725720	9650	9650	9650	9650	20
529	20240417	102500	223532720	9690	9670	9690	9650	1325
530	20240417	102400	210718950	9670	9670	9670	9670	0
531	20240417	102300	210718950	9670	9680	9680	9670	323
532	20240417	102200	207592850	9680	9690	9690	9680	8
533	20240417	102100	207515340	9690	9690	9690	9680	62
534	20240417	102000	206914570	9690	9690	9690	9690	101
535	20240417	101900	205935880	9690	9690	9690	9690	170
536	20240417	101800	204288580	9690	9700	9700	9690	1144
537	20240417	101700	193193590	9700	9710	9710	9700	2435
538	20240417	101600	169573890	9710	9710	9710	9710	238
539	20240417	101500	167262910	9710	9730	9730	9710	1178
540	20240417	101400	155815700	9730	9740	9740	9730	427
541	20240417	101300	151659070	9740	9760	9770	9740	2437
542	20240417	101200	127894160	9760	9790	9790	9760	820
543	20240417	101100	119887730	9810	9810	9810	9800	6
544	20240417	101000	119828880	9770	9830	9830	9770	321
545	20240417	100900	116687370	9830	9810	9830	9810	8
546	20240417	100800	116608870	9830	9830	9830	9830	0
547	20240417	100700	116608870	9830	9790	9830	9790	5
548	20240417	100600	116559880	9790	9790	9790	9790	0
549	20240417	100500	116559880	9790	9780	9790	9780	4
550	20240417	100400	116520750	9780	9820	9830	9780	289
551	20240417	100300	113684780	9820	9820	9820	9800	9
552	20240417	100200	113596420	9780	9780	9820	9770	42
553	20240417	100100	113185700	9820	9780	9820	9770	524
554	20240417	100000	108048150	9780	9790	9790	9780	17
555	20240417	095900	107881760	9800	9810	9810	9770	14
556	20240417	095800	107744820	9770	9810	9810	9770	9
557	20240417	095700	107656670	9770	9800	9810	9770	689
558	20240417	095600	100924720	9780	9780	9780	9770	24
559	20240417	095500	100690030	9770	9770	9770	9770	4
560	20240417	095400	100650950	9780	9780	9780	9780	9
561	20240417	095300	100562930	9770	9800	9800	9770	54
562	20240417	095200	100034550	9780	9790	9790	9770	133
563	20240417	095100	98732740	9770	9790	9790	9770	146
564	20240417	095000	97304870	9790	9780	9790	9770	7
565	20240417	094900	97236410	9780	9770	9780	9770	3
566	20240417	094800	97207080	9770	9770	9770	9770	5
567	20240417	094700	97158230	9770	9770	9770	9770	0
568	20240417	094600	97158230	9770	9770	9770	9770	414
569	20240417	094500	93113450	9770	9770	9770	9770	11
570	20240417	094400	93005980	9770	9770	9780	9770	14
571	20240417	094300	92869190	9770	9770	9770	9770	48
572	20240417	094200	92400230	9780	9780	9780	9770	185
573	20240417	094100	90591120	9790	9790	9790	9790	2
574	20240417	094000	90571540	9790	9790	9790	9790	40
575	20240417	093900	90179940	9790	9790	9790	9790	20
576	20240417	093800	89984140	9790	9790	9790	9790	0
577	20240417	093700	89984140	9790	9790	9790	9790	196
578	20240417	093600	88065300	9800	9800	9800	9800	119
579	20240417	093500	86899100	9800	9800	9800	9800	0
580	20240417	093400	86899100	9800	9800	9800	9800	7
581	20240417	093300	86830500	9790	9790	9790	9790	0
582	20240417	093200	86830500	9790	9790	9790	9790	0
583	20240417	093100	86830500	9790	9780	9790	9770	958
584	20240417	093000	77459320	9770	9780	9780	9770	139
585	20240417	092900	76100120	9780	9790	9790	9780	124
586	20240417	092800	74886320	9800	9800	9800	9800	172
587	20240417	092700	73200720	9800	9800	9800	9800	3
588	20240417	092600	73171320	9800	9800	9810	9800	606
589	20240417	092500	67232510	9800	9800	9810	9800	67
590	20240417	092400	66575900	9800	9800	9820	9800	22
591	20240417	092300	66360240	9800	9810	9810	9800	229
592	20240417	092200	64114290	9810	9810	9810	9810	1018
593	20240417	092100	54127710	9810	9820	9820	9810	41
594	20240417	092000	53725200	9810	9820	9820	9810	164
595	20240417	091900	52116340	9820	9830	9830	9820	126
596	20240417	091800	50878820	9820	9820	9820	9810	309
597	20240417	091700	47844850	9810	9810	9820	9810	1277
598	20240417	091600	35317380	9830	9830	9830	9830	72
599	20240417	091500	34609620	9800	9840	9840	9800	536
600	20240417	091400	29356620	9800	9850	9850	9800	1538
601	20240417	091300	14214650	9860	9860	9860	9860	4
602	20240417	091200	14175210	9860	9860	9860	9860	2
603	20240417	091100	14155490	9850	9850	9860	9850	11
604	20240417	091000	14047050	9850	9860	9860	9840	72
605	20240417	090900	13337410	9860	9860	9860	9860	28
606	20240417	090800	13061330	9840	9840	9840	9840	62
607	20240417	090700	12451250	9840	9830	9840	9830	252
608	20240417	090600	9974080	9830	9830	9840	9830	29
609	20240417	090500	9688810	9830	9840	9840	9830	88
610	20240417	090400	8823000	9840	9860	9860	9840	429
611	20240417	090300	4599720	9860	9840	9860	9840	69
612	20240417	090200	3920610	9840	9840	9840	9840	100
613	20240417	090100	2936610	9840	9840	9840	9840	15
614	20240417	090000	2789010	9830	9820	9830	9820	284