KissMeData/241770/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	202600	1370382190	9690	9690	9690	9690	2101
3	20240417	202500	1370382190	9690	9690	9690	9690	0
4	20240417	202400	1370382190	9690	9690	9690	9690	0
5	20240417	202300	1370382190	9690	9690	9690	9690	0
6	20240417	202200	1370382190	9690	9690	9690	9690	0
7	20240417	202100	1370382190	9690	9690	9690	9690	0
8	20240417	202000	1370382190	9690	9690	9690	9690	0
9	20240417	201900	1370382190	9690	9690	9690	9690	0
10	20240417	201800	1370382190	9690	9690	9690	9690	0
11	20240417	201700	1370382190	9690	9690	9690	9690	0
12	20240417	201600	1370382190	9690	9690	9690	9690	0
13	20240417	201500	1370382190	9690	9690	9690	9690	0
14	20240417	201400	1370382190	9690	9690	9690	9690	0
15	20240417	201300	1370382190	9690	9690	9690	9690	0
16	20240417	201200	1370382190	9690	9690	9690	9690	0
17	20240417	201100	1370382190	9690	9690	9690	9690	0
18	20240417	201000	1370382190	9690	9690	9690	9690	0
19	20240417	200900	1370382190	9690	9690	9690	9690	0
20	20240417	200800	1370382190	9690	9690	9690	9690	0
21	20240417	200700	1370382190	9690	9690	9690	9690	0
22	20240417	200600	1370382190	9690	9690	9690	9690	0
23	20240417	200500	1370382190	9690	9690	9690	9690	0
24	20240417	200400	1370382190	9690	9690	9690	9690	0
25	20240417	200300	1370382190	9690	9690	9690	9690	0
26	20240417	200200	1370382190	9690	9690	9690	9690	0
27	20240417	200100	1370382190	9690	9690	9690	9690	0
28	20240417	200000	1370382190	9690	9690	9690	9690	0
29	20240417	195900	1370382190	9690	9690	9690	9690	0
30	20240417	195800	1370382190	9690	9690	9690	9690	0
31	20240417	195700	1370382190	9690	9690	9690	9690	0
32	20240417	195600	1370382190	9690	9690	9690	9690	2101
33	20240417	195500	1370382190	9690	9690	9690	9690	0
34	20240417	195400	1370382190	9690	9690	9690	9690	0
35	20240417	195300	1370382190	9690	9690	9690	9690	0
36	20240417	195200	1370382190	9690	9690	9690	9690	0
37	20240417	195100	1370382190	9690	9690	9690	9690	0
38	20240417	195000	1370382190	9690	9690	9690	9690	0
39	20240417	194900	1370382190	9690	9690	9690	9690	0
40	20240417	194800	1370382190	9690	9690	9690	9690	0
41	20240417	194700	1370382190	9690	9690	9690	9690	0
42	20240417	194600	1370382190	9690	9690	9690	9690	0
43	20240417	194500	1370382190	9690	9690	9690	9690	0
44	20240417	194400	1370382190	9690	9690	9690	9690	0
45	20240417	194300	1370382190	9690	9690	9690	9690	0
46	20240417	194200	1370382190	9690	9690	9690	9690	0
47	20240417	194100	1370382190	9690	9690	9690	9690	0
48	20240417	194000	1370382190	9690	9690	9690	9690	0
49	20240417	193900	1370382190	9690	9690	9690	9690	0
50	20240417	193800	1370382190	9690	9690	9690	9690	0
51	20240417	193700	1370382190	9690	9690	9690	9690	0
52	20240417	193600	1370382190	9690	9690	9690	9690	0
53	20240417	193500	1370382190	9690	9690	9690	9690	0
54	20240417	193400	1370382190	9690	9690	9690	9690	0
55	20240417	193300	1370382190	9690	9690	9690	9690	0
56	20240417	193200	1370382190	9690	9690	9690	9690	0
57	20240417	193100	1370382190	9690	9690	9690	9690	0
58	20240417	193000	1370382190	9690	9690	9690	9690	0
59	20240417	192900	1370382190	9690	9690	9690	9690	0
60	20240417	192800	1370382190	9690	9690	9690	9690	0
61	20240417	192700	1370382190	9690	9690	9690	9690	0
62	20240417	192600	1370382190	9690	9690	9690	9690	2101
63	20240417	192500	1370382190	9690	9690	9690	9690	0
64	20240417	192400	1370382190	9690	9690	9690	9690	0
65	20240417	192300	1370382190	9690	9690	9690	9690	0
66	20240417	192200	1370382190	9690	9690	9690	9690	0
67	20240417	192100	1370382190	9690	9690	9690	9690	0
68	20240417	192000	1370382190	9690	9690	9690	9690	0
69	20240417	191900	1370382190	9690	9690	9690	9690	0
70	20240417	191800	1370382190	9690	9690	9690	9690	0
71	20240417	191700	1370382190	9690	9690	9690	9690	0
72	20240417	191600	1370382190	9690	9690	9690	9690	0
73	20240417	191500	1370382190	9690	9690	9690	9690	0
74	20240417	191400	1370382190	9690	9690	9690	9690	0
75	20240417	191300	1370382190	9690	9690	9690	9690	0
76	20240417	191200	1370382190	9690	9690	9690	9690	0
77	20240417	191100	1370382190	9690	9690	9690	9690	0
78	20240417	191000	1370382190	9690	9690	9690	9690	0
79	20240417	190900	1370382190	9690	9690	9690	9690	0
80	20240417	190800	1370382190	9690	9690	9690	9690	0
81	20240417	190700	1370382190	9690	9690	9690	9690	0
82	20240417	190600	1370382190	9690	9690	9690	9690	0
83	20240417	190500	1370382190	9690	9690	9690	9690	0
84	20240417	190400	1370382190	9690	9690	9690	9690	0
85	20240417	190300	1370382190	9690	9690	9690	9690	0
86	20240417	190200	1370382190	9690	9690	9690	9690	0
87	20240417	190100	1370382190	9690	9690	9690	9690	0
88	20240417	190000	1370382190	9690	9690	9690	9690	0
89	20240417	185900	1370382190	9690	9690	9690	9690	0
90	20240417	185800	1370382190	9690	9690	9690	9690	0
91	20240417	185700	1370382190	9690	9690	9690	9690	0
92	20240417	185600	1370382190	9690	9690	9690	9690	2101
93	20240417	185500	1370382190	9690	9690	9690	9690	0
94	20240417	185400	1370382190	9690	9690	9690	9690	0
95	20240417	185300	1370382190	9690	9690	9690	9690	0
96	20240417	185200	1370382190	9690	9690	9690	9690	0
97	20240417	185100	1370382190	9690	9690	9690	9690	0
98	20240417	185000	1370382190	9690	9690	9690	9690	0
99	20240417	184900	1370382190	9690	9690	9690	9690	0
100	20240417	184800	1370382190	9690	9690	9690	9690	0
101	20240417	184700	1370382190	9690	9690	9690	9690	0
102	20240417	184600	1370382190	9690	9690	9690	9690	0
103	20240417	184500	1370382190	9690	9690	9690	9690	0
104	20240417	184400	1370382190	9690	9690	9690	9690	0
105	20240417	184300	1370382190	9690	9690	9690	9690	0
106	20240417	184200	1370382190	9690	9690	9690	9690	0
107	20240417	184100	1370382190	9690	9690	9690	9690	0
108	20240417	184000	1370382190	9690	9690	9690	9690	0
109	20240417	183900	1370382190	9690	9690	9690	9690	0
110	20240417	183800	1370382190	9690	9690	9690	9690	0
111	20240417	183700	1370382190	9690	9690	9690	9690	0
112	20240417	183600	1370382190	9690	9690	9690	9690	0
113	20240417	183500	1370382190	9690	9690	9690	9690	0
114	20240417	183400	1370382190	9690	9690	9690	9690	0
115	20240417	183300	1370382190	9690	9690	9690	9690	0
116	20240417	183200	1370382190	9690	9690	9690	9690	0
117	20240417	183100	1370382190	9690	9690	9690	9690	0
118	20240417	183000	1370382190	9690	9690	9690	9690	0
119	20240417	182900	1370382190	9690	9690	9690	9690	0
120	20240417	182800	1370382190	9690	9690	9690	9690	0
121	20240417	182700	1370382190	9690	9690	9690	9690	0
122	20240417	182600	1370382190	9690	9690	9690	9690	2101
123	20240417	182500	1370382190	9690	9690	9690	9690	0
124	20240417	182400	1370382190	9690	9690	9690	9690	0
125	20240417	182300	1370382190	9690	9690	9690	9690	0
126	20240417	182200	1370382190	9690	9690	9690	9690	0
127	20240417	182100	1370382190	9690	9690	9690	9690	0
128	20240417	182000	1370382190	9690	9690	9690	9690	0
129	20240417	181900	1370382190	9690	9690	9690	9690	0
130	20240417	181800	1370382190	9690	9690	9690	9690	0
131	20240417	181700	1370382190	9690	9690	9690	9690	0
132	20240417	181600	1370382190	9690	9690	9690	9690	0
133	20240417	181500	1370382190	9690	9690	9690	9690	0
134	20240417	181400	1370382190	9690	9690	9690	9690	0
135	20240417	181300	1370382190	9690	9690	9690	9690	0
136	20240417	181200	1370382190	9690	9690	9690	9690	0
137	20240417	181100	1370382190	9690	9690	9690	9690	0
138	20240417	181000	1370382190	9690	9690	9690	9690	0
139	20240417	180900	1370382190	9690	9690	9690	9690	0
140	20240417	180800	1370382190	9690	9690	9690	9690	0
141	20240417	180700	1370382190	9690	9690	9690	9690	0
142	20240417	180600	1370382190	9690	9690	9690	9690	0
143	20240417	180500	1370382190	9690	9690	9690	9690	0
144	20240417	180400	1370382190	9690	9690	9690	9690	0
145	20240417	180300	1370382190	9690	9690	9690	9690	0
146	20240417	180200	1370382190	9690	9690	9690	9690	0
147	20240417	180100	1370382190	9690	9690	9690	9690	0
148	20240417	180000	1370382190	9690	9690	9690	9690	0
149	20240417	175900	1370382190	9690	9690	9690	9690	0
150	20240417	175800	1370382190	9690	9690	9690	9690	0
151	20240417	175700	1370382190	9690	9690	9690	9690	0
152	20240417	175600	1370382190	9690	9690	9690	9690	2101
153	20240417	175500	1370382190	9690	9690	9690	9690	0
154	20240417	175400	1370382190	9690	9690	9690	9690	0
155	20240417	175300	1370382190	9690	9690	9690	9690	0
156	20240417	175200	1370382190	9690	9690	9690	9690	0
157	20240417	175100	1370382190	9690	9690	9690	9690	0
158	20240417	175000	1370382190	9690	9690	9690	9690	0
159	20240417	174900	1370382190	9690	9690	9690	9690	0
160	20240417	174800	1370382190	9690	9690	9690	9690	0
161	20240417	174700	1370382190	9690	9690	9690	9690	0
162	20240417	174600	1370382190	9690	9690	9690	9690	0
163	20240417	174500	1370382190	9690	9690	9690	9690	0
164	20240417	174400	1370382190	9690	9690	9690	9690	0
165	20240417	174300	1370382190	9690	9690	9690	9690	0
166	20240417	174200	1370382190	9690	9690	9690	9690	0
167	20240417	174100	1370382190	9690	9690	9690	9690	0
168	20240417	174000	1370382190	9690	9690	9690	9690	0
169	20240417	173900	1370382190	9690	9690	9690	9690	0
170	20240417	173800	1370382190	9690	9690	9690	9690	0
171	20240417	173700	1370382190	9690	9690	9690	9690	0
172	20240417	173600	1370382190	9690	9690	9690	9690	0
173	20240417	173500	1370382190	9690	9690	9690	9690	0
174	20240417	173400	1370382190	9690	9690	9690	9690	0
175	20240417	173300	1370382190	9690	9690	9690	9690	0
176	20240417	173200	1370382190	9690	9690	9690	9690	0
177	20240417	173100	1370382190	9690	9690	9690	9690	0
178	20240417	173000	1370382190	9690	9690	9690	9690	0
179	20240417	172900	1370382190	9690	9690	9690	9690	0
180	20240417	172800	1370382190	9690	9690	9690	9690	0
181	20240417	172700	1370382190	9690	9690	9690	9690	0
182	20240417	172600	1370382190	9690	9690	9690	9690	2101
183	20240417	172500	1370382190	9690	9690	9690	9690	0
184	20240417	172400	1370382190	9690	9690	9690	9690	0
185	20240417	172300	1370382190	9690	9690	9690	9690	0
186	20240417	172200	1370382190	9690	9690	9690	9690	0
187	20240417	172100	1370382190	9690	9690	9690	9690	0
188	20240417	172000	1370382190	9690	9690	9690	9690	0
189	20240417	171900	1370382190	9690	9690	9690	9690	0
190	20240417	171800	1370382190	9690	9690	9690	9690	0
191	20240417	171700	1370382190	9690	9690	9690	9690	0
192	20240417	171600	1370382190	9690	9690	9690	9690	0
193	20240417	171500	1370382190	9690	9690	9690	9690	0
194	20240417	171400	1370382190	9690	9690	9690	9690	0
195	20240417	171300	1370382190	9690	9690	9690	9690	0
196	20240417	171200	1370382190	9690	9690	9690	9690	0
197	20240417	171100	1370382190	9690	9690	9690	9690	0
198	20240417	171000	1370382190	9690	9690	9690	9690	0
199	20240417	170900	1370382190	9690	9690	9690	9690	0
200	20240417	170800	1370382190	9690	9690	9690	9690	0
201	20240417	170700	1370382190	9690	9690	9690	9690	0
202	20240417	170600	1370382190	9690	9690	9690	9690	0
203	20240417	170500	1370382190	9690	9690	9690	9690	0
204	20240417	170400	1370382190	9690	9690	9690	9690	0
205	20240417	170300	1370382190	9690	9690	9690	9690	0
206	20240417	170200	1370382190	9690	9690	9690	9690	0
207	20240417	170100	1370382190	9690	9690	9690	9690	0
208	20240417	170000	1370382190	9690	9690	9690	9690	0
209	20240417	165900	1370382190	9690	9690	9690	9690	0
210	20240417	165800	1370382190	9690	9690	9690	9690	0
211	20240417	165700	1370382190	9690	9690	9690	9690	0
212	20240417	165600	1370382190	9690	9690	9690	9690	2101
213	20240417	165500	1370382190	9690	9690	9690	9690	0
214	20240417	165400	1370382190	9690	9690	9690	9690	0
215	20240417	165300	1370382190	9690	9690	9690	9690	0
216	20240417	165200	1370382190	9690	9690	9690	9690	0
217	20240417	165100	1370382190	9690	9690	9690	9690	0
218	20240417	165000	1370382190	9690	9690	9690	9690	0
219	20240417	164900	1370382190	9690	9690	9690	9690	0
220	20240417	164800	1370382190	9690	9690	9690	9690	0
221	20240417	164700	1370382190	9690	9690	9690	9690	0
222	20240417	164600	1370382190	9690	9690	9690	9690	0
223	20240417	164500	1370382190	9690	9690	9690	9690	0
224	20240417	164400	1370382190	9690	9690	9690	9690	0
225	20240417	164300	1370382190	9690	9690	9690	9690	0
226	20240417	164200	1370382190	9690	9690	9690	9690	0
227	20240417	164100	1370382190	9690	9690	9690	9690	0
228	20240417	164000	1370382190	9690	9690	9690	9690	0
229	20240417	163900	1370382190	9690	9690	9690	9690	0
230	20240417	163800	1370382190	9690	9690	9690	9690	0
231	20240417	163700	1370382190	9690	9690	9690	9690	0
232	20240417	163600	1370382190	9690	9690	9690	9690	0
233	20240417	163500	1370382190	9690	9690	9690	9690	0
234	20240417	163400	1370382190	9690	9690	9690	9690	0
235	20240417	163300	1370382190	9690	9690	9690	9690	0
236	20240417	163200	1370382190	9690	9690	9690	9690	0
237	20240417	163100	1370382190	9690	9690	9690	9690	0
238	20240417	163000	1370382190	9690	9690	9690	9690	0
239	20240417	162900	1370382190	9690	9690	9690	9690	0
240	20240417	162800	1370382190	9690	9690	9690	9690	0
241	20240417	162700	1370382190	9690	9690	9690	9690	0
242	20240417	162600	1370382190	9690	9690	9690	9690	2101
243	20240417	162500	1370382190	9690	9690	9690	9690	0
244	20240417	162400	1370382190	9690	9690	9690	9690	0
245	20240417	162300	1370382190	9690	9690	9690	9690	0
246	20240417	162200	1370382190	9690	9690	9690	9690	0
247	20240417	162100	1370382190	9690	9690	9690	9690	0
248	20240417	162000	1370382190	9690	9690	9690	9690	0
249	20240417	161900	1370382190	9690	9690	9690	9690	0
250	20240417	161800	1370382190	9690	9690	9690	9690	0
251	20240417	161700	1370382190	9690	9690	9690	9690	0
252	20240417	161600	1370382190	9690	9690	9690	9690	0
253	20240417	161500	1370382190	9690	9690	9690	9690	0
254	20240417	161400	1370382190	9690	9690	9690	9690	0
255	20240417	161300	1370382190	9690	9690	9690	9690	0
256	20240417	161200	1370382190	9690	9690	9690	9690	0
257	20240417	161100	1370382190	9690	9690	9690	9690	0
258	20240417	161000	1370382190	9690	9690	9690	9690	0
259	20240417	160900	1370382190	9690	9690	9690	9690	0
260	20240417	160800	1370382190	9690	9690	9690	9690	0
261	20240417	160700	1370382190	9690	9690	9690	9690	0
262	20240417	160600	1370382190	9690	9690	9690	9690	0
263	20240417	160500	1370382190	9690	9690	9690	9690	0
264	20240417	160400	1370382190	9690	9690	9690	9690	0
265	20240417	160300	1370382190	9690	9690	9690	9690	0
266	20240417	160200	1370382190	9690	9690	9690	9690	0
267	20240417	160100	1370382190	9690	9690	9690	9690	0
268	20240417	160000	1370382190	9690	9690	9690	9690	0
269	20240417	155900	1370382190	9690	9690	9690	9690	0
270	20240417	155800	1370382190	9690	9690	9690	9690	0
271	20240417	155700	1370382190	9690	9690	9690	9690	0
272	20240417	155600	1370382190	9690	9690	9690	9690	2101
273	20240417	155500	1370382190	9690	9690	9690	9690	0
274	20240417	155400	1370382190	9690	9690	9690	9690	0
275	20240417	155300	1370382190	9690	9690	9690	9690	0
276	20240417	155200	1370382190	9690	9690	9690	9690	0
277	20240417	155100	1370382190	9690	9690	9690	9690	0
278	20240417	155000	1370382190	9690	9690	9690	9690	0
279	20240417	154900	1370382190	9690	9690	9690	9690	0
280	20240417	154800	1370382190	9690	9690	9690	9690	0
281	20240417	154700	1370382190	9690	9690	9690	9690	0
282	20240417	154600	1370382190	9690	9690	9690	9690	0
283	20240417	154500	1370382190	9690	9690	9690	9690	0
284	20240417	154400	1370382190	9690	9690	9690	9690	0
285	20240417	154300	1370382190	9690	9690	9690	9690	0
286	20240417	154200	1370382190	9690	9690	9690	9690	0
287	20240417	154100	1370382190	9690	9690	9690	9690	0
288	20240417	154000	1370382190	9690	9690	9690	9690	0
289	20240417	153900	1370382190	9690	9690	9690	9690	0
290	20240417	153800	1370382190	9690	9690	9690	9690	0
291	20240417	153700	1370382190	9690	9690	9690	9690	0
292	20240417	153600	1370382190	9690	9690	9690	9690	0
293	20240417	153500	1370382190	9690	9690	9690	9690	0
294	20240417	153400	1370382190	9690	9690	9690	9690	0
295	20240417	153300	1370382190	9690	9690	9690	9690	0
296	20240417	153200	1370382190	9690	9690	9690	9690	0
297	20240417	153100	1370382190	9690	9690	9690	9690	0
298	20240417	153000	1370382190	9690	9690	9690	9690	2101
299	20240417	152900	1350023500	9760	9760	9760	9760	0
300	20240417	152800	1350023500	9760	9760	9760	9760	0
301	20240417	152700	1350023500	9760	9760	9760	9760	0
302	20240417	152600	1350023500	9760	9760	9760	9760	0
303	20240417	152500	1350023500	9760	9760	9760	9760	0
304	20240417	152400	1350023500	9760	9760	9760	9760	0
305	20240417	152300	1350023500	9760	9760	9760	9760	0
306	20240417	152200	1350023500	9760	9760	9760	9760	0
307	20240417	152100	1350023500	9760	9760	9760	9760	0
308	20240417	152000	1350023500	9760	9760	9760	9760	0
309	20240417	151900	1350023500	9760	9770	9770	9710	809
310	20240417	151800	1342143080	9770	9770	9770	9740	292
311	20240417	151700	1339293210	9770	9770	9770	9680	738
312	20240417	151600	1332100690	9770	9760	9770	9760	264
313	20240417	151500	1329523300	9770	9770	9770	9760	49
314	20240417	151400	1329044680	9770	9740	9770	9740	717
315	20240417	151300	1322045310	9740	9750	9750	9740	91
316	20240417	151200	1321158870	9750	9720	9750	9720	24
317	20240417	151100	1320925500	9670	9730	9730	9670	74
318	20240417	151000	1320206620	9750	9660	9750	9660	4
319	20240417	150900	1320167800	9710	9700	9710	9700	61
320	20240417	150800	1319575720	9710	9670	9710	9670	5
321	20240417	150700	1319527210	9630	9630	9670	9630	775
322	20240417	150600	1312049660	9630	9630	9630	9630	146
323	20240417	150500	1310643680	9630	9630	9640	9630	646
324	20240417	150400	1304422660	9640	9700	9700	9640	884
325	20240417	150300	1295867960	9710	9710	9710	9710	112
326	20240417	150200	1294780440	9700	9750	9750	9700	956
327	20240417	150100	1285480000	9760	9760	9760	9760	14
328	20240417	150000	1285343360	9760	9700	9760	9700	207
329	20240417	145900	1283323840	9700	9700	9700	9700	0
330	20240417	145800	1283323840	9700	9700	9700	9700	8
331	20240417	145700	1283246240	9690	9700	9740	9680	263
332	20240417	145600	1280695670	9700	9780	9780	9700	3157
333	20240417	145500	1249908370	9790	9790	9790	9790	10
334	20240417	145400	1249810470	9790	9790	9790	9790	56
335	20240417	145300	1249262230	9790	9800	9800	9790	1639
336	20240417	145200	1233211030	9800	9800	9800	9800	250
337	20240417	145100	1230761030	9800	9860	9860	9800	21
338	20240417	145000	1230555030	9860	9860	9860	9860	101
339	20240417	144900	1229559170	9860	9800	9860	9800	934
340	20240417	144800	1220401980	9800	9820	9820	9800	174
341	20240417	144700	1218696090	9810	9850	9850	9810	166
342	20240417	144600	1217065960	9860	9860	9860	9850	20
343	20240417	144500	1216868850	9860	9860	9860	9860	6
344	20240417	144400	1216809690	9870	9870	9870	9870	100
345	20240417	144300	1215822690	9880	9880	9880	9880	21
346	20240417	144200	1215615210	9880	9860	9880	9850	21
347	20240417	144100	1215408000	9860	9860	9860	9860	0
348	20240417	144000	1215408000	9860	9860	9860	9860	94
349	20240417	143900	1214481160	9860	9870	9870	9860	300
350	20240417	143800	1211522600	9890	9890	9890	9890	0
351	20240417	143700	1211522600	9890	9890	9890	9890	5
352	20240417	143600	1211473150	9870	9890	9890	9870	89
353	20240417	143500	1210594600	9870	9840	9870	9840	533
354	20240417	143400	1205342200	9840	9810	9840	9810	98
355	20240417	143300	1204380670	9810	9810	9810	9810	0
356	20240417	143200	1204380670	9810	9800	9850	9800	47
357	20240417	143100	1203919700	9800	9810	9850	9800	1137
358	20240417	143000	1192773420	9860	9810	9860	9810	58
359	20240417	142900	1192203940	9810	9820	9820	9810	270
360	20240417	142800	1189555190	9810	9850	9850	9810	1526
361	20240417	142700	1174573670	9850	9850	9850	9850	95
362	20240417	142600	1173637920	9820	9840	9850	9820	155
363	20240417	142500	1172114170	9850	9860	9860	9850	272
364	20240417	142400	1169434700	9870	9890	9890	9870	848
365	20240417	142300	1161064910	9890	9890	9890	9890	28
366	20240417	142200	1160787990	9890	9890	9890	9890	1
367	20240417	142100	1160778100	9890	9870	9890	9870	242
368	20240417	142000	1158388720	9870	9880	9890	9870	340
369	20240417	141900	1155030640	9880	9900	9900	9880	407
370	20240417	141800	1151007940	9900	9900	9900	9900	58
371	20240417	141700	1150433740	9910	9910	9910	9910	32
372	20240417	141600	1150116620	9900	9910	9910	9900	587
373	20240417	141500	1144302060	9910	9960	9960	9910	547
374	20240417	141400	1138874870	9960	9960	9960	9960	2
375	20240417	141300	1138854950	9970	9970	9970	9970	1
376	20240417	141200	1138844980	9970	9970	9970	9970	1
377	20240417	141100	1138835010	9970	9970	9970	9970	1
378	20240417	141000	1138825040	9970	9970	9970	9970	1
379	20240417	140900	1138815070	9970	9970	9970	9970	0
380	20240417	140800	1138815070	9970	9970	9970	9970	202
381	20240417	140700	1136801130	9920	9920	9970	9920	249
382	20240417	140600	1134328950	9920	9920	9920	9920	15
383	20240417	140500	1134180150	9920	9950	9960	9920	163
384	20240417	140400	1132560330	9920	9920	9920	9920	75
385	20240417	140300	1131816330	9920	9920	9920	9920	0
386	20240417	140200	1131816330	9920	9940	9940	9920	33
387	20240417	140100	1131488780	9940	9940	9940	9940	0
388	20240417	140000	1131488780	9940	9920	9950	9920	330
389	20240417	135900	1128214970	9950	9920	9950	9920	169
390	20240417	135800	1126538360	9920	9920	9920	9920	10
391	20240417	135700	1126439160	9950	9900	9950	9890	103
392	20240417	135600	1125419370	9890	9890	9890	9890	0
393	20240417	135500	1125419370	9890	9890	9890	9890	80
394	20240417	135400	1124628170	9900	9930	9930	9900	1595
395	20240417	135300	1108825000	9930	9960	9960	9930	179
396	20240417	135200	1107047440	9930	9940	9960	9930	664
397	20240417	135100	1100450020	9940	9940	9940	9940	40
398	20240417	135000	1100052420	9940	9950	9950	9940	244
399	20240417	134900	1097626100	9940	9950	9950	9940	136
400	20240417	134800	1096272910	9980	9980	9980	9980	2
401	20240417	134700	1096252950	9980	9980	9980	9980	15
402	20240417	134600	1096103250	9980	9980	9980	9980	66
403	20240417	134500	1095444570	9980	9960	9980	9950	151
404	20240417	134400	1093941040	9970	9980	9990	9970	1515
405	20240417	134300	1078830380	9980	10010	10010	9980	192
406	20240417	134200	1076913270	10010	9990	10010	9980	135
407	20240417	134100	1075565690	10010	10010	10010	10010	157
408	20240417	134000	1073994120	10010	10010	10010	10010	0
409	20240417	133900	1073994120	10010	10010	10010	10010	11
410	20240417	133800	1073884010	9980	9980	9980	9980	12
411	20240417	133700	1073764250	9980	9980	9980	9980	0
412	20240417	133600	1073764250	9980	9980	9980	9980	20
413	20240417	133500	1073564650	9980	10000	10010	9980	700
414	20240417	133400	1066576190	9990	10010	10010	9990	515
415	20240417	133300	1061421340	10010	9990	10010	9980	9
416	20240417	133200	1061331450	9980	9970	9980	9970	310
417	20240417	133100	1058238810	9980	9970	9980	9970	21
418	20240417	133000	1058029430	9980	9980	9980	9980	2
419	20240417	132900	1058009470	10030	9950	10030	9950	278
420	20240417	132800	1055231860	9970	9990	9990	9940	1004
421	20240417	132700	1045223950	9990	10020	10020	9990	403
422	20240417	132600	1041193180	10020	10030	10030	10020	66
423	20240417	132500	1040531810	10040	10040	10040	10040	20
424	20240417	132400	1040331010	10010	10010	10010	10010	0
425	20240417	132300	1040331010	10010	10030	10030	10010	356
426	20240417	132200	1036764080	10060	10060	10060	10060	21
427	20240417	132100	1036552820	10060	10050	10060	10050	226
428	20240417	132000	1034280410	10050	10050	10050	10050	270
429	20240417	131900	1031566910	10040	10020	10040	10020	803
430	20240417	131800	1023509940	10020	10020	10020	10010	143
431	20240417	131700	1022077580	10030	10040	10040	10030	560
432	20240417	131600	1016455380	10050	10040	10050	10040	1261
433	20240417	131500	1003786020	10030	10030	10040	10020	511
434	20240417	131400	998659910	10030	9990	10030	9990	371
435	20240417	131300	994948810	9990	9980	9990	9980	14
436	20240417	131200	994808990	9990	9990	9990	9990	1
437	20240417	131100	994799000	9960	9960	9960	9960	10
438	20240417	131000	994699400	9950	9950	9950	9950	79
439	20240417	130900	993913350	9950	9950	9950	9950	4
440	20240417	130800	993873550	9950	9950	9950	9950	10
441	20240417	130700	993774050	9950	9980	9980	9950	554
442	20240417	130600	988260320	9980	9980	9980	9980	1
443	20240417	130500	988250340	9980	9980	9980	9980	10
444	20240417	130400	988150540	9980	9980	9980	9980	0
445	20240417	130300	988150540	9980	9980	9980	9980	0
446	20240417	130200	988150540	9980	9990	9990	9980	8
447	20240417	130100	988070630	9980	9980	9990	9980	13
448	20240417	130000	987940880	9990	9990	9990	9990	50
449	20240417	125900	987441380	9940	9960	9990	9940	108
450	20240417	125800	986367670	9940	9960	9960	9940	82
451	20240417	125700	985551070	9960	9960	9960	9960	0
452	20240417	125600	985551070	9960	9970	9970	9960	42
453	20240417	125500	985132740	9980	9990	9990	9980	2
454	20240417	125400	985112770	9970	9930	9970	9930	161
455	20240417	125300	983508040	9930	9990	9990	9930	11
456	20240417	125200	983398210	9990	9980	9990	9980	3
457	20240417	125100	983368250	9990	9950	9990	9930	191
458	20240417	125000	981468680	9950	9950	9950	9950	0
459	20240417	124900	981468680	9950	9950	9950	9950	121
460	20240417	124800	980264730	9950	9960	9960	9950	139
461	20240417	124700	978880320	9960	9960	9960	9960	11
462	20240417	124600	978770760	9960	9960	9960	9960	27
463	20240417	124500	978501840	9960	9970	9970	9960	11
464	20240417	124400	978392220	9970	9960	9970	9960	75
465	20240417	124300	977645170	9960	9960	9960	9960	24
466	20240417	124200	977406130	9970	9950	9970	9950	139
467	20240417	124100	976023060	9960	9960	9960	9960	0
468	20240417	124000	976023060	9960	9960	9960	9960	10
469	20240417	123900	975923460	9970	9970	9970	9970	20
470	20240417	123800	975724060	9980	9940	9980	9930	92
471	20240417	123700	974810440	9930	9930	9930	9930	0
472	20240417	123600	974810440	9930	9950	9950	9930	11
473	20240417	123500	974701040	9930	9970	9970	9930	238
474	20240417	123400	972333740	9970	9950	9970	9950	135
475	20240417	123300	970990410	9950	9980	9980	9950	311
476	20240417	123200	967892240	9980	9980	9980	9980	110
477	20240417	123100	966794440	9980	9980	9980	9980	120
478	20240417	123000	965596840	9980	9990	10010	9980	31
479	20240417	122900	965287230	10000	9990	10000	9990	20
480	20240417	122800	965087330	9950	9950	9950	9950	0
481	20240417	122700	965087330	9950	9950	9950	9950	0
482	20240417	122600	965087330	9950	9950	9950	9950	0
483	20240417	122500	965087330	9950	9950	9950	9950	0
484	20240417	122400	965087330	9950	9930	9950	9930	60
485	20240417	122300	964491410	9920	9930	9950	9920	288
486	20240417	122200	961631070	9940	9940	9940	9940	28
487	20240417	122100	961352750	9950	9950	9950	9940	227
488	20240417	122000	959095100	9960	9960	9960	9960	30
489	20240417	121900	958796300	9950	10010	10010	9950	105
490	20240417	121800	957751020	9950	9960	10010	9950	496
491	20240417	121700	952813760	9950	9960	9960	9950	230
492	20240417	121600	950524200	9960	10000	10000	9960	1084
493	20240417	121500	939685280	10030	10010	10040	10000	794
494	20240417	121400	931724830	10000	10000	10010	10000	605
495	20240417	121300	925674820	10030	10020	10030	10000	495
496	20240417	121200	920720180	10030	10020	10030	10020	22
497	20240417	121100	920499620	10040	10030	10040	10030	646
498	20240417	121000	914018900	10030	10020	10030	10020	131
499	20240417	120900	912706070	10020	10020	10020	10020	59
500	20240417	120800	912114890	10020	10040	10040	10020	229
501	20240417	120700	909820190	10020	10050	10050	10020	780
502	20240417	120600	901981740	10050	10010	10050	10010	371
503	20240417	120500	898258060	10020	10000	10020	9960	884
504	20240417	120400	889419980	10000	9970	10000	9970	130
505	20240417	120300	888120340	9990	9980	9990	9980	214
506	20240417	120200	885982780	9980	9980	9980	9980	0
507	20240417	120100	885982780	9980	9970	9980	9970	151
508	20240417	120000	884477210	9970	9980	9980	9970	355
509	20240417	115900	880937390	9970	9970	9980	9970	195
510	20240417	115800	878993190	9980	9950	9980	9950	633
511	20240417	115700	872687380	9950	9950	9950	9950	65
512	20240417	115600	872040630	9950	9950	9950	9950	16
513	20240417	115500	871881430	9960	9940	9960	9940	12
514	20240417	115400	871762000	9950	9940	9950	9940	121
515	20240417	115300	870558930	9940	9910	9940	9910	203
516	20240417	115200	868543600	9950	9950	9950	9950	0
517	20240417	115100	868543600	9950	9940	9950	9940	113
518	20240417	115000	867419420	9950	9940	9950	9940	3
519	20240417	114900	867389590	9910	9910	9910	9910	0
520	20240417	114800	867389590	9910	9950	9950	9910	103
521	20240417	114700	866368200	9960	9960	9960	9960	11
522	20240417	114600	866258640	9900	9910	9970	9900	212
523	20240417	114500	864153300	9910	9910	9910	9910	3
524	20240417	114400	864123570	9910	9890	9920	9890	58
525	20240417	114300	863549780	9890	9890	9890	9890	0
526	20240417	114200	863549780	9890	9890	9890	9890	12
527	20240417	114100	863431100	9890	9890	9890	9890	9
528	20240417	114000	863342090	9930	9930	9930	9930	0
529	20240417	113900	863342090	9930	9870	9930	9870	100
530	20240417	113800	862351580	9850	9860	9860	9850	54
531	20240417	113700	861819190	9880	9880	9880	9870	156
532	20240417	113600	860278250	9900	9900	9900	9900	60
533	20240417	113500	859684250	9890	9890	9890	9890	29
534	20240417	113400	859397440	9900	9900	9900	9900	116
535	20240417	113300	858249040	9930	9920	9930	9910	36
536	20240417	113200	857891920	9930	9880	9930	9860	175
537	20240417	113100	856162430	9900	9870	9900	9860	338
538	20240417	113000	852820600	9900	9890	9900	9880	173
539	20240417	112900	851109060	9890	9890	9890	9890	0
540	20240417	112800	851109060	9890	9870	9890	9870	45
541	20240417	112700	850664890	9870	9820	9870	9820	100
542	20240417	112600	849680890	9820	9850	9850	9820	667
543	20240417	112500	843125640	9880	9880	9880	9880	1
544	20240417	112400	843115760	9850	9850	9850	9850	50
545	20240417	112300	842623260	9880	9880	9880	9880	1
546	20240417	112200	842613380	9890	9860	9890	9850	43
547	20240417	112100	842189450	9860	9890	9890	9860	267
548	20240417	112000	839553620	9900	9930	9930	9900	127
549	20240417	111900	838295920	9910	9900	9940	9900	114
550	20240417	111800	837167030	9900	9890	9900	9880	162
551	20240417	111700	835564790	9890	9890	9890	9890	30
552	20240417	111600	835268090	9890	9880	9890	9880	34
553	20240417	111500	834931840	9880	9880	9880	9880	1
554	20240417	111400	834921960	9890	9870	9900	9860	312
555	20240417	111300	831842510	9870	9900	9900	9870	166
556	20240417	111200	830201010	9900	9920	9940	9900	96
557	20240417	111100	829250190	9900	9910	9910	9900	424
558	20240417	111000	825050090	9930	9940	9940	9910	152
559	20240417	110900	823542350	9950	9950	9950	9950	138
560	20240417	110800	822169250	9950	9970	9970	9950	396
561	20240417	110700	818224180	9980	9990	9990	9970	874
562	20240417	110600	809500760	9990	9990	9990	9990	757
563	20240417	110500	801938330	9960	9980	9990	9960	380
564	20240417	110400	798145920	9980	9990	9990	9970	136
565	20240417	110300	796788610	9990	9990	9990	9990	11
566	20240417	110200	796678720	9990	9990	10000	9970	594
567	20240417	110100	790748610	9990	9980	10000	9950	2257
568	20240417	110000	768215930	9980	9950	9980	9950	2396
569	20240417	105900	744305270	9950	9960	9980	9950	1230
570	20240417	105800	732051030	9970	9940	9980	9940	2941
571	20240417	105700	702749290	9940	9940	9940	9910	55
572	20240417	105600	702202670	9910	9930	9940	9910	128
573	20240417	105500	700931780	9940	9920	9940	9920	789
574	20240417	105400	693098320	9920	9900	9930	9900	999
575	20240417	105300	683193180	9890	9880	9890	9880	122
576	20240417	105200	681986700	9880	9900	9900	9880	423
577	20240417	105100	677805100	9900	9880	9900	9880	129
578	20240417	105000	676529500	9900	9900	9900	9890	3
579	20240417	104900	676499810	9870	9870	9870	9870	5
580	20240417	104800	676450460	9860	9870	9890	9860	819
581	20240417	104700	668354800	9860	9820	9860	9820	579
582	20240417	104600	662647200	9800	9800	9800	9800	0
583	20240417	104500	662647200	9800	9810	9810	9800	50
584	20240417	104400	662156960	9840	9840	9840	9840	0
585	20240417	104300	662156960	9840	9840	9840	9840	10
586	20240417	104200	662058560	9840	9820	9840	9820	171
587	20240417	104100	660376720	9820	9820	9820	9820	1
588	20240417	104000	660366900	9820	9820	9830	9820	121
589	20240417	103900	659177680	9820	9780	9820	9780	477
590	20240417	103800	654498460	9780	9750	9780	9750	269
591	20240417	103700	651872410	9750	9750	9750	9750	0
592	20240417	103600	651872410	9750	9750	9750	9750	44
593	20240417	103500	651443410	9750	9740	9750	9740	140
594	20240417	103400	650079240	9740	9740	9740	9740	6
595	20240417	103300	650020800	9740	9740	9740	9740	144
596	20240417	103200	648618240	9770	9730	9770	9730	94
597	20240417	103100	647703520	9730	9740	9740	9730	37
598	20240417	103000	647343340	9750	9750	9750	9740	16
599	20240417	102900	647187350	9750	9750	9750	9750	16
600	20240417	102800	647031350	9780	9780	9780	9780	0
601	20240417	102700	647031350	9780	9780	9780	9780	100
602	20240417	102600	646053350	9780	9780	9780	9780	10
603	20240417	102500	645955550	9790	9790	9790	9790	0
604	20240417	102400	645955550	9790	9790	9790	9790	0
605	20240417	102300	645955550	9790	9780	9790	9780	15
606	20240417	102200	645808710	9790	9790	9790	9790	0
607	20240417	102100	645808710	9790	9790	9790	9790	0
608	20240417	102000	645808710	9790	9700	9790	9700	11
609	20240417	101900	645701230	9700	9710	9710	9700	242
610	20240417	101800	643352820	9710	9710	9710	9710	36
611	20240417	101700	643003260	9690	9690	9690	9680	52
612	20240417	101600	642499640	9690	9690	9690	9690	2
613	20240417	101500	642480260	9710	9680	9710	9660	162
614	20240417	101400	640913690	9680	9770	9770	9680	808
615	20240417	101300	633054490	9770	9780	9780	9770	1115
616	20240417	101200	622160410	9770	9800	9800	9770	1078
617	20240417	101100	611607840	9800	9840	9850	9800	2185
618	20240417	101000	590164040	9840	9850	9850	9840	549
619	20240417	100900	584761130	9860	9870	9870	9860	546
620	20240417	100800	579376110	9870	9910	9910	9870	1781
621	20240417	100700	561760780	9920	9920	9920	9920	52
622	20240417	100600	561244940	9920	9920	9920	9920	76
623	20240417	100500	560491020	9920	9910	9920	9910	1917
624	20240417	100400	541479010	9900	9900	9900	9900	18
625	20240417	100300	541300810	9910	9900	9910	9900	15
626	20240417	100200	541152290	9910	9890	9910	9870	378
627	20240417	100100	537407220	9890	9900	9900	9890	302
628	20240417	100000	534417640	9900	9860	9900	9860	204
629	20240417	095900	532402590	9860	9870	9870	9860	278
630	20240417	095800	529658840	9880	9880	9880	9880	159
631	20240417	095700	528087920	9870	9880	9880	9870	19
632	20240417	095600	527900290	9880	9870	9880	9870	222
633	20240417	095500	525708950	9870	9870	9900	9870	38
634	20240417	095400	525333620	9870	9880	9900	9870	3
635	20240417	095300	525303970	9890	9890	9890	9890	50
636	20240417	095200	524809470	9890	9880	9890	9880	193
637	20240417	095100	522900730	9860	9860	9860	9860	247
638	20240417	095000	520465310	9870	9870	9870	9870	2
639	20240417	094900	520445570	9870	9860	9870	9860	815
640	20240417	094800	512409630	9850	9860	9860	9850	85
641	20240417	094700	511572090	9860	9860	9860	9860	10
642	20240417	094600	511473490	9840	9840	9860	9840	76
643	20240417	094500	510724590	9840	9850	9860	9840	110
644	20240417	094400	509640100	9850	9850	9850	9840	65
645	20240417	094300	509000150	9850	9850	9850	9850	29
646	20240417	094200	508714500	9850	9850	9860	9850	19
647	20240417	094100	508527340	9850	9890	9890	9850	198
648	20240417	094000	506574520	9890	9900	9900	9880	110
649	20240417	093900	505486610	9910	9900	9910	9900	133
650	20240417	093800	504169860	9900	9890	9910	9890	342
651	20240417	093700	500783240	9910	9890	9910	9860	1240
652	20240417	093600	488520140	9890	9850	9890	9850	50
653	20240417	093500	488026850	9890	9890	9890	9890	10
654	20240417	093400	487927950	9850	9860	9890	9840	428
655	20240417	093300	483711840	9900	9900	9900	9900	10
656	20240417	093200	483612840	9900	9900	9900	9900	61
657	20240417	093100	483008940	9900	9890	9920	9890	320
658	20240417	093000	479839420	9890	9840	9890	9820	81
659	20240417	092900	479042830	9850	9890	9890	9850	1046
660	20240417	092800	468700370	9890	9860	9890	9840	1017
661	20240417	092700	458689670	9870	9900	9920	9870	154
662	20240417	092600	457166500	9900	9840	9920	9840	2031
663	20240417	092500	437088110	9820	9810	9820	9810	308
664	20240417	092400	434065570	9810	9840	9840	9800	849
665	20240417	092300	425736470	9830	9880	9900	9830	776
666	20240417	092200	418088480	9900	9900	9930	9890	2302
667	20240417	092100	395284330	9890	9900	9900	9850	1673
668	20240417	092000	378783150	9850	9900	9940	9840	4015
669	20240417	091900	339049070	9900	9910	9920	9800	7640
670	20240417	091800	263493910	9910	9750	9910	9750	3156
671	20240417	091700	232358120	9750	9740	9750	9720	116
672	20240417	091600	231228320	9730	9700	9730	9700	583
673	20240417	091500	225566510	9710	9650	9710	9650	285
674	20240417	091400	222811940	9620	9660	9660	9620	1303
675	20240417	091300	210227040	9660	9700	9700	9660	1090
676	20240417	091200	199680520	9700	9770	9790	9700	1712
677	20240417	091100	182993780	9760	9760	9760	9620	2335
678	20240417	091000	160309210	9750	9660	9750	9650	3283
679	20240417	090900	128468360	9660	9660	9660	9630	422
680	20240417	090800	124393670	9670	9660	9680	9650	902
681	20240417	090700	115673290	9660	9600	9680	9600	1350
682	20240417	090600	102661760	9580	9590	9590	9560	595
683	20240417	090500	96962900	9600	9570	9600	9570	443
684	20240417	090400	92713750	9560	9550	9560	9550	341
685	20240417	090300	89454490	9570	9530	9570	9520	981
686	20240417	090200	80097410	9530	9600	9600	9510	1858
687	20240417	090100	62379790	9600	9610	9650	9600	1070
688	20240417	090000	52098710	9690	9520	9720	9520	5434