KissMeData/141000/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	200400	467797180	8650	8650	8650	8650	985
3	20240417	200300	467797180	8650	8650	8650	8650	0
4	20240417	200200	467797180	8650	8650	8650	8650	0
5	20240417	200100	467797180	8650	8650	8650	8650	0
6	20240417	200000	467797180	8650	8650	8650	8650	0
7	20240417	195900	467797180	8650	8650	8650	8650	0
8	20240417	195800	467797180	8650	8650	8650	8650	0
9	20240417	195700	467797180	8650	8650	8650	8650	0
10	20240417	195600	467797180	8650	8650	8650	8650	0
11	20240417	195500	467797180	8650	8650	8650	8650	0
12	20240417	195400	467797180	8650	8650	8650	8650	0
13	20240417	195300	467797180	8650	8650	8650	8650	0
14	20240417	195200	467797180	8650	8650	8650	8650	0
15	20240417	195100	467797180	8650	8650	8650	8650	0
16	20240417	195000	467797180	8650	8650	8650	8650	0
17	20240417	194900	467797180	8650	8650	8650	8650	0
18	20240417	194800	467797180	8650	8650	8650	8650	0
19	20240417	194700	467797180	8650	8650	8650	8650	0
20	20240417	194600	467797180	8650	8650	8650	8650	0
21	20240417	194500	467797180	8650	8650	8650	8650	0
22	20240417	194400	467797180	8650	8650	8650	8650	0
23	20240417	194300	467797180	8650	8650	8650	8650	0
24	20240417	194200	467797180	8650	8650	8650	8650	0
25	20240417	194100	467797180	8650	8650	8650	8650	0
26	20240417	194000	467797180	8650	8650	8650	8650	0
27	20240417	193900	467797180	8650	8650	8650	8650	0
28	20240417	193800	467797180	8650	8650	8650	8650	0
29	20240417	193700	467797180	8650	8650	8650	8650	0
30	20240417	193600	467797180	8650	8650	8650	8650	0
31	20240417	193500	467797180	8650	8650	8650	8650	0
32	20240417	193400	467797180	8650	8650	8650	8650	985
33	20240417	193300	467797180	8650	8650	8650	8650	0
34	20240417	193200	467797180	8650	8650	8650	8650	0
35	20240417	193100	467797180	8650	8650	8650	8650	0
36	20240417	193000	467797180	8650	8650	8650	8650	0
37	20240417	192900	467797180	8650	8650	8650	8650	0
38	20240417	192800	467797180	8650	8650	8650	8650	0
39	20240417	192700	467797180	8650	8650	8650	8650	0
40	20240417	192600	467797180	8650	8650	8650	8650	0
41	20240417	192500	467797180	8650	8650	8650	8650	0
42	20240417	192400	467797180	8650	8650	8650	8650	0
43	20240417	192300	467797180	8650	8650	8650	8650	0
44	20240417	192200	467797180	8650	8650	8650	8650	0
45	20240417	192100	467797180	8650	8650	8650	8650	0
46	20240417	192000	467797180	8650	8650	8650	8650	0
47	20240417	191900	467797180	8650	8650	8650	8650	0
48	20240417	191800	467797180	8650	8650	8650	8650	0
49	20240417	191700	467797180	8650	8650	8650	8650	0
50	20240417	191600	467797180	8650	8650	8650	8650	0
51	20240417	191500	467797180	8650	8650	8650	8650	0
52	20240417	191400	467797180	8650	8650	8650	8650	0
53	20240417	191300	467797180	8650	8650	8650	8650	0
54	20240417	191200	467797180	8650	8650	8650	8650	0
55	20240417	191100	467797180	8650	8650	8650	8650	0
56	20240417	191000	467797180	8650	8650	8650	8650	0
57	20240417	190900	467797180	8650	8650	8650	8650	0
58	20240417	190800	467797180	8650	8650	8650	8650	0
59	20240417	190700	467797180	8650	8650	8650	8650	0
60	20240417	190600	467797180	8650	8650	8650	8650	0
61	20240417	190500	467797180	8650	8650	8650	8650	0
62	20240417	190400	467797180	8650	8650	8650	8650	985
63	20240417	190300	467797180	8650	8650	8650	8650	0
64	20240417	190200	467797180	8650	8650	8650	8650	0
65	20240417	190100	467797180	8650	8650	8650	8650	0
66	20240417	190000	467797180	8650	8650	8650	8650	0
67	20240417	185900	467797180	8650	8650	8650	8650	0
68	20240417	185800	467797180	8650	8650	8650	8650	0
69	20240417	185700	467797180	8650	8650	8650	8650	0
70	20240417	185600	467797180	8650	8650	8650	8650	0
71	20240417	185500	467797180	8650	8650	8650	8650	0
72	20240417	185400	467797180	8650	8650	8650	8650	0
73	20240417	185300	467797180	8650	8650	8650	8650	0
74	20240417	185200	467797180	8650	8650	8650	8650	0
75	20240417	185100	467797180	8650	8650	8650	8650	0
76	20240417	185000	467797180	8650	8650	8650	8650	0
77	20240417	184900	467797180	8650	8650	8650	8650	0
78	20240417	184800	467797180	8650	8650	8650	8650	0
79	20240417	184700	467797180	8650	8650	8650	8650	0
80	20240417	184600	467797180	8650	8650	8650	8650	0
81	20240417	184500	467797180	8650	8650	8650	8650	0
82	20240417	184400	467797180	8650	8650	8650	8650	0
83	20240417	184300	467797180	8650	8650	8650	8650	0
84	20240417	184200	467797180	8650	8650	8650	8650	0
85	20240417	184100	467797180	8650	8650	8650	8650	0
86	20240417	184000	467797180	8650	8650	8650	8650	0
87	20240417	183900	467797180	8650	8650	8650	8650	0
88	20240417	183800	467797180	8650	8650	8650	8650	0
89	20240417	183700	467797180	8650	8650	8650	8650	0
90	20240417	183600	467797180	8650	8650	8650	8650	0
91	20240417	183500	467797180	8650	8650	8650	8650	0
92	20240417	183400	467797180	8650	8650	8650	8650	985
93	20240417	183300	467797180	8650	8650	8650	8650	0
94	20240417	183200	467797180	8650	8650	8650	8650	0
95	20240417	183100	467797180	8650	8650	8650	8650	0
96	20240417	183000	467797180	8650	8650	8650	8650	0
97	20240417	182900	467797180	8650	8650	8650	8650	0
98	20240417	182800	467797180	8650	8650	8650	8650	0
99	20240417	182700	467797180	8650	8650	8650	8650	0
100	20240417	182600	467797180	8650	8650	8650	8650	0
101	20240417	182500	467797180	8650	8650	8650	8650	0
102	20240417	182400	467797180	8650	8650	8650	8650	0
103	20240417	182300	467797180	8650	8650	8650	8650	0
104	20240417	182200	467797180	8650	8650	8650	8650	0
105	20240417	182100	467797180	8650	8650	8650	8650	0
106	20240417	182000	467797180	8650	8650	8650	8650	0
107	20240417	181900	467797180	8650	8650	8650	8650	0
108	20240417	181800	467797180	8650	8650	8650	8650	0
109	20240417	181700	467797180	8650	8650	8650	8650	0
110	20240417	181600	467797180	8650	8650	8650	8650	0
111	20240417	181500	467797180	8650	8650	8650	8650	0
112	20240417	181400	467797180	8650	8650	8650	8650	0
113	20240417	181300	467797180	8650	8650	8650	8650	0
114	20240417	181200	467797180	8650	8650	8650	8650	0
115	20240417	181100	467797180	8650	8650	8650	8650	0
116	20240417	181000	467797180	8650	8650	8650	8650	0
117	20240417	180900	467797180	8650	8650	8650	8650	0
118	20240417	180800	467797180	8650	8650	8650	8650	0
119	20240417	180700	467797180	8650	8650	8650	8650	0
120	20240417	180600	467797180	8650	8650	8650	8650	0
121	20240417	180500	467797180	8650	8650	8650	8650	0
122	20240417	180400	467797180	8650	8650	8650	8650	985
123	20240417	180300	467797180	8650	8650	8650	8650	0
124	20240417	180200	467797180	8650	8650	8650	8650	0
125	20240417	180100	467797180	8650	8650	8650	8650	0
126	20240417	180000	467797180	8650	8650	8650	8650	0
127	20240417	175900	467797180	8650	8650	8650	8650	0
128	20240417	175800	467797180	8650	8650	8650	8650	0
129	20240417	175700	467797180	8650	8650	8650	8650	0
130	20240417	175600	467797180	8650	8650	8650	8650	0
131	20240417	175500	467797180	8650	8650	8650	8650	0
132	20240417	175400	467797180	8650	8650	8650	8650	0
133	20240417	175300	467797180	8650	8650	8650	8650	0
134	20240417	175200	467797180	8650	8650	8650	8650	0
135	20240417	175100	467797180	8650	8650	8650	8650	0
136	20240417	175000	467797180	8650	8650	8650	8650	0
137	20240417	174900	467797180	8650	8650	8650	8650	0
138	20240417	174800	467797180	8650	8650	8650	8650	0
139	20240417	174700	467797180	8650	8650	8650	8650	0
140	20240417	174600	467797180	8650	8650	8650	8650	0
141	20240417	174500	467797180	8650	8650	8650	8650	0
142	20240417	174400	467797180	8650	8650	8650	8650	0
143	20240417	174300	467797180	8650	8650	8650	8650	0
144	20240417	174200	467797180	8650	8650	8650	8650	0
145	20240417	174100	467797180	8650	8650	8650	8650	0
146	20240417	174000	467797180	8650	8650	8650	8650	0
147	20240417	173900	467797180	8650	8650	8650	8650	0
148	20240417	173800	467797180	8650	8650	8650	8650	0
149	20240417	173700	467797180	8650	8650	8650	8650	0
150	20240417	173600	467797180	8650	8650	8650	8650	0
151	20240417	173500	467797180	8650	8650	8650	8650	0
152	20240417	173400	467797180	8650	8650	8650	8650	985
153	20240417	173300	467797180	8650	8650	8650	8650	0
154	20240417	173200	467797180	8650	8650	8650	8650	0
155	20240417	173100	467797180	8650	8650	8650	8650	0
156	20240417	173000	467797180	8650	8650	8650	8650	0
157	20240417	172900	467797180	8650	8650	8650	8650	0
158	20240417	172800	467797180	8650	8650	8650	8650	0
159	20240417	172700	467797180	8650	8650	8650	8650	0
160	20240417	172600	467797180	8650	8650	8650	8650	0
161	20240417	172500	467797180	8650	8650	8650	8650	0
162	20240417	172400	467797180	8650	8650	8650	8650	0
163	20240417	172300	467797180	8650	8650	8650	8650	0
164	20240417	172200	467797180	8650	8650	8650	8650	0
165	20240417	172100	467797180	8650	8650	8650	8650	0
166	20240417	172000	467797180	8650	8650	8650	8650	0
167	20240417	171900	467797180	8650	8650	8650	8650	0
168	20240417	171800	467797180	8650	8650	8650	8650	0
169	20240417	171700	467797180	8650	8650	8650	8650	0
170	20240417	171600	467797180	8650	8650	8650	8650	0
171	20240417	171500	467797180	8650	8650	8650	8650	0
172	20240417	171400	467797180	8650	8650	8650	8650	0
173	20240417	171300	467797180	8650	8650	8650	8650	0
174	20240417	171200	467797180	8650	8650	8650	8650	0
175	20240417	171100	467797180	8650	8650	8650	8650	0
176	20240417	171000	467797180	8650	8650	8650	8650	0
177	20240417	170900	467797180	8650	8650	8650	8650	0
178	20240417	170800	467797180	8650	8650	8650	8650	0
179	20240417	170700	467797180	8650	8650	8650	8650	0
180	20240417	170600	467797180	8650	8650	8650	8650	0
181	20240417	170500	467797180	8650	8650	8650	8650	0
182	20240417	170400	467797180	8650	8650	8650	8650	985
183	20240417	170300	467797180	8650	8650	8650	8650	0
184	20240417	170200	467797180	8650	8650	8650	8650	0
185	20240417	170100	467797180	8650	8650	8650	8650	0
186	20240417	170000	467797180	8650	8650	8650	8650	0
187	20240417	165900	467797180	8650	8650	8650	8650	0
188	20240417	165800	467797180	8650	8650	8650	8650	0
189	20240417	165700	467797180	8650	8650	8650	8650	0
190	20240417	165600	467797180	8650	8650	8650	8650	0
191	20240417	165500	467797180	8650	8650	8650	8650	0
192	20240417	165400	467797180	8650	8650	8650	8650	0
193	20240417	165300	467797180	8650	8650	8650	8650	0
194	20240417	165200	467797180	8650	8650	8650	8650	0
195	20240417	165100	467797180	8650	8650	8650	8650	0
196	20240417	165000	467797180	8650	8650	8650	8650	0
197	20240417	164900	467797180	8650	8650	8650	8650	0
198	20240417	164800	467797180	8650	8650	8650	8650	0
199	20240417	164700	467797180	8650	8650	8650	8650	0
200	20240417	164600	467797180	8650	8650	8650	8650	0
201	20240417	164500	467797180	8650	8650	8650	8650	0
202	20240417	164400	467797180	8650	8650	8650	8650	0
203	20240417	164300	467797180	8650	8650	8650	8650	0
204	20240417	164200	467797180	8650	8650	8650	8650	0
205	20240417	164100	467797180	8650	8650	8650	8650	0
206	20240417	164000	467797180	8650	8650	8650	8650	0
207	20240417	163900	467797180	8650	8650	8650	8650	0
208	20240417	163800	467797180	8650	8650	8650	8650	0
209	20240417	163700	467797180	8650	8650	8650	8650	0
210	20240417	163600	467797180	8650	8650	8650	8650	0
211	20240417	163500	467797180	8650	8650	8650	8650	0
212	20240417	163400	467797180	8650	8650	8650	8650	985
213	20240417	163300	467797180	8650	8650	8650	8650	0
214	20240417	163200	467797180	8650	8650	8650	8650	0
215	20240417	163100	467797180	8650	8650	8650	8650	0
216	20240417	163000	467797180	8650	8650	8650	8650	0
217	20240417	162900	467797180	8650	8650	8650	8650	0
218	20240417	162800	467797180	8650	8650	8650	8650	0
219	20240417	162700	467797180	8650	8650	8650	8650	0
220	20240417	162600	467797180	8650	8650	8650	8650	0
221	20240417	162500	467797180	8650	8650	8650	8650	0
222	20240417	162400	467797180	8650	8650	8650	8650	0
223	20240417	162300	467797180	8650	8650	8650	8650	0
224	20240417	162200	467797180	8650	8650	8650	8650	0
225	20240417	162100	467797180	8650	8650	8650	8650	0
226	20240417	162000	467797180	8650	8650	8650	8650	0
227	20240417	161900	467797180	8650	8650	8650	8650	0
228	20240417	161800	467797180	8650	8650	8650	8650	0
229	20240417	161700	467797180	8650	8650	8650	8650	0
230	20240417	161600	467797180	8650	8650	8650	8650	0
231	20240417	161500	467797180	8650	8650	8650	8650	0
232	20240417	161400	467797180	8650	8650	8650	8650	0
233	20240417	161300	467797180	8650	8650	8650	8650	0
234	20240417	161200	467797180	8650	8650	8650	8650	0
235	20240417	161100	467797180	8650	8650	8650	8650	0
236	20240417	161000	467797180	8650	8650	8650	8650	0
237	20240417	160900	467797180	8650	8650	8650	8650	0
238	20240417	160800	467797180	8650	8650	8650	8650	0
239	20240417	160700	467797180	8650	8650	8650	8650	0
240	20240417	160600	467797180	8650	8650	8650	8650	0
241	20240417	160500	467797180	8650	8650	8650	8650	0
242	20240417	160400	467797180	8650	8650	8650	8650	985
243	20240417	160300	467797180	8650	8650	8650	8650	0
244	20240417	160200	467797180	8650	8650	8650	8650	0
245	20240417	160100	467797180	8650	8650	8650	8650	0
246	20240417	160000	467797180	8650	8650	8650	8650	0
247	20240417	155900	467797180	8650	8650	8650	8650	0
248	20240417	155800	467797180	8650	8650	8650	8650	0
249	20240417	155700	467797180	8650	8650	8650	8650	0
250	20240417	155600	467797180	8650	8650	8650	8650	0
251	20240417	155500	467797180	8650	8650	8650	8650	0
252	20240417	155400	467797180	8650	8650	8650	8650	0
253	20240417	155300	467797180	8650	8650	8650	8650	0
254	20240417	155200	467797180	8650	8650	8650	8650	0
255	20240417	155100	467797180	8650	8650	8650	8650	0
256	20240417	155000	467797180	8650	8650	8650	8650	0
257	20240417	154900	467797180	8650	8650	8650	8650	0
258	20240417	154800	467797180	8650	8650	8650	8650	0
259	20240417	154700	467797180	8650	8650	8650	8650	0
260	20240417	154600	467797180	8650	8650	8650	8650	0
261	20240417	154500	467797180	8650	8650	8650	8650	0
262	20240417	154400	467797180	8650	8650	8650	8650	0
263	20240417	154300	467797180	8650	8650	8650	8650	0
264	20240417	154200	467797180	8650	8650	8650	8650	0
265	20240417	154100	467797180	8650	8650	8650	8650	0
266	20240417	154000	467797180	8650	8650	8650	8650	0
267	20240417	153900	467797180	8650	8650	8650	8650	0
268	20240417	153800	467797180	8650	8650	8650	8650	0
269	20240417	153700	467797180	8650	8650	8650	8650	0
270	20240417	153600	467797180	8650	8650	8650	8650	0
271	20240417	153500	467797180	8650	8650	8650	8650	0
272	20240417	153400	467797180	8650	8650	8650	8650	985
273	20240417	153300	467797180	8650	8650	8650	8650	0
274	20240417	153200	467797180	8650	8650	8650	8650	0
275	20240417	153100	467797180	8650	8650	8650	8650	0
276	20240417	153000	467797180	8650	8650	8650	8650	985
277	20240417	152900	459276930	8570	8570	8570	8570	0
278	20240417	152800	459276930	8570	8570	8570	8570	0
279	20240417	152700	459276930	8570	8570	8570	8570	0
280	20240417	152600	459276930	8570	8570	8570	8570	0
281	20240417	152500	459276930	8570	8570	8570	8570	0
282	20240417	152400	459276930	8570	8570	8570	8570	0
283	20240417	152300	459276930	8570	8570	8570	8570	0
284	20240417	152200	459276930	8570	8570	8570	8570	0
285	20240417	152100	459276930	8570	8570	8570	8570	0
286	20240417	152000	459276930	8570	8570	8570	8570	0
287	20240417	151900	459276930	8570	8560	8570	8560	705
288	20240417	151800	453240190	8560	8560	8560	8560	0
289	20240417	151700	453240190	8560	8570	8570	8560	140
290	20240417	151600	452041280	8560	8560	8570	8550	187
291	20240417	151500	450440560	8560	8560	8560	8560	0
292	20240417	151400	450440560	8560	8560	8560	8560	121
293	20240417	151300	449404800	8570	8570	8570	8570	30
294	20240417	151200	449147700	8570	8570	8570	8570	105
295	20240417	151100	448247850	8580	8580	8580	8580	1
296	20240417	151000	448239270	8570	8580	8580	8570	55
297	20240417	150900	447767540	8600	8600	8600	8600	3
298	20240417	150800	447741740	8600	8600	8600	8600	11
299	20240417	150700	447647140	8600	8600	8600	8600	1
300	20240417	150600	447638540	8580	8580	8580	8580	95
301	20240417	150500	446823440	8590	8590	8590	8590	0
302	20240417	150400	446823440	8590	8580	8600	8580	31
303	20240417	150300	446557330	8590	8590	8590	8590	106
304	20240417	150200	445646790	8590	8600	8600	8590	130
305	20240417	150100	444529980	8610	8610	8610	8610	50
306	20240417	150000	444099480	8610	8610	8610	8610	0
307	20240417	145900	444099480	8610	8610	8610	8610	2
308	20240417	145800	444082260	8620	8620	8620	8620	1
309	20240417	145700	444073640	8620	8620	8620	8620	1
310	20240417	145600	444065020	8630	8590	8630	8590	132
311	20240417	145500	442928740	8610	8610	8610	8610	0
312	20240417	145400	442928740	8610	8610	8610	8610	44
313	20240417	145300	442549900	8590	8590	8590	8590	0
314	20240417	145200	442549900	8590	8590	8590	8590	0
315	20240417	145100	442549900	8590	8590	8590	8590	5
316	20240417	145000	442506950	8580	8580	8580	8580	0
317	20240417	144900	442506950	8580	8580	8580	8580	0
318	20240417	144800	442506950	8580	8580	8580	8580	1
319	20240417	144700	442498370	8580	8580	8580	8580	106
320	20240417	144600	441588890	8580	8560	8580	8560	58
321	20240417	144500	441091820	8570	8570	8570	8570	121
322	20240417	144400	440054850	8570	8570	8570	8570	0
323	20240417	144300	440054850	8570	8570	8570	8570	0
324	20240417	144200	440054850	8570	8570	8570	8570	1
325	20240417	144100	440046280	8540	8540	8540	8540	0
326	20240417	144000	440046280	8540	8540	8540	8540	0
327	20240417	143900	440046280	8540	8540	8540	8540	0
328	20240417	143800	440046280	8540	8560	8580	8540	811
329	20240417	143700	433109380	8560	8560	8560	8540	430
330	20240417	143600	429430580	8570	8570	8570	8570	6
331	20240417	143500	429379160	8570	8570	8570	8570	116
332	20240417	143400	428385040	8580	8580	8580	8580	104
333	20240417	143300	427492720	8580	8590	8590	8580	357
334	20240417	143200	424426650	8600	8600	8600	8600	30
335	20240417	143100	424168650	8600	8600	8600	8600	10
336	20240417	143000	424082650	8600	8600	8600	8600	10
337	20240417	142900	423996650	8610	8610	8610	8610	0
338	20240417	142800	423996650	8610	8610	8610	8610	1
339	20240417	142700	423988040	8610	8610	8610	8610	0
340	20240417	142600	423988040	8610	8610	8610	8610	0
341	20240417	142500	423988040	8610	8610	8610	8610	2
342	20240417	142400	423970820	8620	8620	8620	8620	0
343	20240417	142300	423970820	8620	8620	8620	8620	0
344	20240417	142200	423970820	8620	8610	8620	8610	7
345	20240417	142100	423910510	8630	8630	8630	8630	0
346	20240417	142000	423910510	8630	8630	8630	8630	0
347	20240417	141900	423910510	8630	8630	8630	8630	0
348	20240417	141800	423910510	8630	8630	8630	8630	0
349	20240417	141700	423910510	8630	8620	8630	8620	3
350	20240417	141600	423884640	8610	8610	8610	8610	1
351	20240417	141500	423876030	8640	8640	8640	8640	0
352	20240417	141400	423876030	8640	8640	8640	8640	0
353	20240417	141300	423876030	8640	8640	8640	8640	0
354	20240417	141200	423876030	8640	8640	8640	8640	0
355	20240417	141100	423876030	8640	8640	8640	8640	0
356	20240417	141000	423876030	8640	8640	8640	8640	1
357	20240417	140900	423867390	8630	8630	8630	8630	0
358	20240417	140800	423867390	8630	8630	8630	8630	14
359	20240417	140700	423746570	8640	8640	8640	8640	0
360	20240417	140600	423746570	8640	8640	8640	8640	5
361	20240417	140500	423703370	8640	8640	8640	8640	3
362	20240417	140400	423677450	8630	8640	8640	8630	200
363	20240417	140300	421949460	8640	8640	8640	8640	342
364	20240417	140200	418994580	8640	8690	8690	8640	2
365	20240417	140100	418977250	8690	8690	8690	8690	0
366	20240417	140000	418977250	8690	8690	8690	8690	1
367	20240417	135900	418968560	8640	8640	8640	8640	2
368	20240417	135800	418951280	8690	8690	8690	8690	50
369	20240417	135700	418516780	8690	8690	8690	8690	0
370	20240417	135600	418516780	8690	8690	8690	8690	0
371	20240417	135500	418516780	8690	8690	8690	8690	22
372	20240417	135400	418325600	8690	8690	8690	8690	100
373	20240417	135300	417456600	8690	8650	8690	8650	440
374	20240417	135200	413650070	8640	8640	8640	8640	0
375	20240417	135100	413650070	8640	8640	8640	8640	126
376	20240417	135000	412561430	8640	8640	8640	8640	0
377	20240417	134900	412561430	8640	8640	8640	8640	0
378	20240417	134800	412561430	8640	8630	8640	8630	310
379	20240417	134700	409883070	8620	8620	8620	8620	0
380	20240417	134600	409883070	8620	8620	8620	8620	0
381	20240417	134500	409883070	8620	8620	8620	8620	0
382	20240417	134400	409883070	8620	8640	8640	8610	203
383	20240417	134300	408129220	8640	8640	8640	8640	0
384	20240417	134200	408129220	8640	8620	8640	8620	93
385	20240417	134100	407327540	8610	8620	8620	8610	12
386	20240417	134000	407224200	8610	8610	8610	8610	0
387	20240417	133900	407224200	8610	8610	8610	8610	12
388	20240417	133800	407120880	8620	8620	8620	8620	0
389	20240417	133700	407120880	8620	8620	8620	8620	0
390	20240417	133600	407120880	8620	8620	8620	8620	50
391	20240417	133500	406689880	8620	8620	8620	8620	0
392	20240417	133400	406689880	8620	8620	8620	8620	1
393	20240417	133300	406681260	8600	8600	8600	8600	30
394	20240417	133200	406423260	8610	8610	8610	8610	0
395	20240417	133100	406423260	8610	8610	8610	8610	0
396	20240417	133000	406423260	8610	8610	8610	8610	173
397	20240417	132900	404933730	8610	8610	8610	8610	0
398	20240417	132800	404933730	8610	8610	8610	8610	0
399	20240417	132700	404933730	8610	8610	8610	8610	0
400	20240417	132600	404933730	8610	8610	8610	8610	0
401	20240417	132500	404933730	8610	8570	8610	8570	119
402	20240417	132400	403913860	8600	8600	8600	8600	8
403	20240417	132300	403845060	8610	8610	8610	8610	50
404	20240417	132200	403414560	8610	8610	8610	8610	0
405	20240417	132100	403414560	8610	8610	8610	8610	1
406	20240417	132000	403405950	8600	8600	8600	8600	0
407	20240417	131900	403405950	8600	8600	8600	8600	0
408	20240417	131800	403405950	8600	8600	8600	8600	0
409	20240417	131700	403405950	8600	8600	8600	8600	0
410	20240417	131600	403405950	8600	8600	8600	8600	0
411	20240417	131500	403405950	8600	8600	8600	8600	0
412	20240417	131400	403405950	8600	8600	8600	8600	1
413	20240417	131300	403397350	8570	8570	8570	8570	0
414	20240417	131200	403397350	8570	8570	8570	8570	13
415	20240417	131100	403285940	8610	8610	8610	8610	0
416	20240417	131000	403285940	8610	8600	8610	8600	180
417	20240417	130900	401736990	8610	8610	8610	8610	0
418	20240417	130800	401736990	8610	8610	8610	8610	0
419	20240417	130700	401736990	8610	8610	8610	8610	0
420	20240417	130600	401736990	8610	8610	8610	8610	4
421	20240417	130500	401702550	8610	8610	8610	8610	0
422	20240417	130400	401702550	8610	8610	8610	8610	0
423	20240417	130300	401702550	8610	8610	8610	8610	0
424	20240417	130200	401702550	8610	8610	8610	8610	1200
425	20240417	130100	391370550	8610	8610	8610	8610	1
426	20240417	130000	391361940	8610	8600	8610	8600	260
427	20240417	125900	389123820	8610	8560	8610	8560	6000
428	20240417	125800	337573370	8560	8560	8560	8560	200
429	20240417	125700	335861370	8560	8560	8560	8560	0
430	20240417	125600	335861370	8560	8560	8560	8560	0
431	20240417	125500	335861370	8560	8560	8560	8560	0
432	20240417	125400	335861370	8560	8560	8560	8560	1
433	20240417	125300	335852810	8500	8500	8500	8500	0
434	20240417	125200	335852810	8500	8500	8500	8500	0
435	20240417	125100	335852810	8500	8500	8500	8500	0
436	20240417	125000	335852810	8500	8500	8500	8500	0
437	20240417	124900	335852810	8500	8500	8500	8500	0
438	20240417	124800	335852810	8500	8500	8500	8500	0
439	20240417	124700	335852810	8500	8500	8500	8500	0
440	20240417	124600	335852810	8500	8500	8500	8500	0
441	20240417	124500	335852810	8500	8500	8500	8500	0
442	20240417	124400	335852810	8500	8500	8500	8500	0
443	20240417	124300	335852810	8500	8500	8500	8500	0
444	20240417	124200	335852810	8500	8500	8500	8500	0
445	20240417	124100	335852810	8500	8540	8540	8500	840
446	20240417	124000	328695160	8540	8560	8560	8540	545
447	20240417	123900	324037050	8560	8560	8560	8560	0
448	20240417	123800	324037050	8560	8560	8560	8560	0
449	20240417	123700	324037050	8560	8560	8560	8560	0
450	20240417	123600	324037050	8560	8560	8560	8560	0
451	20240417	123500	324037050	8560	8560	8560	8560	0
452	20240417	123400	324037050	8560	8570	8570	8560	1300
453	20240417	123300	312904760	8570	8570	8570	8570	0
454	20240417	123200	312904760	8570	8570	8570	8570	0
455	20240417	123100	312904760	8570	8570	8570	8570	1
456	20240417	123000	312896190	8570	8570	8570	8570	0
457	20240417	122900	312896190	8570	8570	8570	8570	0
458	20240417	122800	312896190	8570	8570	8570	8570	5
459	20240417	122700	312853340	8580	8580	8580	8580	0
460	20240417	122600	312853340	8580	8580	8580	8580	0
461	20240417	122500	312853340	8580	8580	8580	8580	0
462	20240417	122400	312853340	8580	8580	8580	8580	0
463	20240417	122300	312853340	8580	8580	8580	8580	0
464	20240417	122200	312853340	8580	8580	8580	8580	0
465	20240417	122100	312853340	8580	8580	8580	8580	25
466	20240417	122000	312638840	8580	8570	8580	8570	2
467	20240417	121900	312621690	8560	8560	8560	8560	0
468	20240417	121800	312621690	8560	8560	8560	8560	30
469	20240417	121700	312364890	8560	8560	8560	8560	100
470	20240417	121600	311508890	8560	8560	8560	8560	5
471	20240417	121500	311466090	8580	8580	8580	8580	0
472	20240417	121400	311466090	8580	8580	8580	8580	0
473	20240417	121300	311466090	8580	8590	8590	8580	931
474	20240417	121200	303474000	8610	8610	8610	8610	0
475	20240417	121100	303474000	8610	8610	8610	8610	2
476	20240417	121000	303456780	8610	8610	8610	8600	202
477	20240417	120900	301717580	8620	8620	8620	8620	11
478	20240417	120800	301622760	8610	8610	8610	8610	104
479	20240417	120700	300727320	8600	8600	8600	8600	0
480	20240417	120600	300727320	8600	8600	8600	8600	0
481	20240417	120500	300727320	8600	8600	8600	8600	1
482	20240417	120400	300718720	8600	8600	8600	8600	100
483	20240417	120300	299858720	8600	8600	8600	8600	100
484	20240417	120200	298998720	8600	8600	8600	8600	107
485	20240417	120100	298078520	8590	8590	8590	8590	0
486	20240417	120000	298078520	8590	8590	8590	8590	0
487	20240417	115900	298078520	8590	8590	8590	8590	0
488	20240417	115800	298078520	8590	8590	8590	8590	174
489	20240417	115700	296583860	8600	8600	8600	8600	0
490	20240417	115600	296583860	8600	8600	8600	8600	4
491	20240417	115500	296549460	8600	8590	8600	8590	57
492	20240417	115400	296059820	8590	8590	8590	8590	0
493	20240417	115300	296059820	8590	8590	8590	8590	0
494	20240417	115200	296059820	8590	8590	8590	8590	100
495	20240417	115100	295200820	8600	8600	8600	8600	67
496	20240417	115000	294624620	8600	8600	8600	8600	0
497	20240417	114900	294624620	8600	8600	8600	8600	0
498	20240417	114800	294624620	8600	8600	8600	8600	0
499	20240417	114700	294624620	8600	8600	8600	8600	0
500	20240417	114600	294624620	8600	8600	8600	8600	0
501	20240417	114500	294624620	8600	8600	8600	8600	0
502	20240417	114400	294624620	8600	8600	8600	8600	0
503	20240417	114300	294624620	8600	8600	8600	8600	0
504	20240417	114200	294624620	8600	8600	8600	8600	0
505	20240417	114100	294624620	8600	8600	8600	8600	11
506	20240417	114000	294530020	8580	8580	8580	8580	0
507	20240417	113900	294530020	8580	8580	8580	8580	4
508	20240417	113800	294495700	8620	8620	8620	8620	0
509	20240417	113700	294495700	8620	8620	8620	8620	0
510	20240417	113600	294495700	8620	8620	8620	8620	0
511	20240417	113500	294495700	8620	8620	8620	8620	0
512	20240417	113400	294495700	8620	8590	8620	8590	5
513	20240417	113300	294452720	8580	8580	8580	8580	1
514	20240417	113200	294444140	8580	8580	8580	8580	0
515	20240417	113100	294444140	8580	8580	8580	8580	0
516	20240417	113000	294444140	8580	8580	8580	8580	69
517	20240417	112900	293852120	8580	8580	8580	8580	0
518	20240417	112800	293852120	8580	8580	8580	8580	30
519	20240417	112700	293594720	8580	8580	8580	8580	0
520	20240417	112600	293594720	8580	8580	8580	8580	0
521	20240417	112500	293594720	8580	8580	8580	8580	1
522	20240417	112400	293586140	8580	8580	8580	8580	0
523	20240417	112300	293586140	8580	8580	8580	8580	0
524	20240417	112200	293586140	8580	8580	8580	8580	1
525	20240417	112100	293577560	8550	8580	8580	8550	13
526	20240417	112000	293466380	8590	8590	8590	8590	0
527	20240417	111900	293466380	8590	8590	8590	8590	0
528	20240417	111800	293466380	8590	8590	8590	8590	1
529	20240417	111700	293457790	8560	8560	8560	8560	0
530	20240417	111600	293457790	8560	8560	8560	8560	0
531	20240417	111500	293457790	8560	8560	8560	8560	0
532	20240417	111400	293457790	8560	8560	8560	8560	0
533	20240417	111300	293457790	8560	8560	8560	8560	0
534	20240417	111200	293457790	8560	8560	8560	8560	0
535	20240417	111100	293457790	8560	8560	8560	8560	0
536	20240417	111000	293457790	8560	8560	8560	8560	0
537	20240417	110900	293457790	8560	8560	8560	8560	0
538	20240417	110800	293457790	8560	8560	8560	8560	0
539	20240417	110700	293457790	8560	8560	8560	8560	154
540	20240417	110600	292139550	8550	8550	8550	8550	0
541	20240417	110500	292139550	8550	8550	8550	8550	0
542	20240417	110400	292139550	8550	8550	8550	8550	0
543	20240417	110300	292139550	8550	8550	8550	8550	0
544	20240417	110200	292139550	8550	8550	8550	8550	0
545	20240417	110100	292139550	8550	8550	8550	8550	0
546	20240417	110000	292139550	8550	8550	8550	8550	0
547	20240417	105900	292139550	8550	8550	8550	8550	29
548	20240417	105800	291891600	8550	8550	8550	8550	0
549	20240417	105700	291891600	8550	8570	8570	8550	93
550	20240417	105600	291095880	8580	8580	8580	8580	0
551	20240417	105500	291095880	8580	8620	8620	8580	18
552	20240417	105400	290941400	8570	8570	8570	8570	0
553	20240417	105300	290941400	8570	8570	8570	8570	0
554	20240417	105200	290941400	8570	8570	8570	8570	0
555	20240417	105100	290941400	8570	8560	8570	8560	732
556	20240417	105000	284669600	8560	8560	8560	8560	5
557	20240417	104900	284626800	8560	8560	8560	8560	0
558	20240417	104800	284626800	8560	8560	8560	8560	428
559	20240417	104700	280963120	8560	8550	8560	8550	167
560	20240417	104600	279534400	8550	8550	8550	8550	0
561	20240417	104500	279534400	8550	8550	8550	8550	0
562	20240417	104400	279534400	8550	8550	8550	8550	0
563	20240417	104300	279534400	8550	8550	8550	8550	0
564	20240417	104200	279534400	8550	8550	8550	8550	0
565	20240417	104100	279534400	8550	8550	8550	8550	0
566	20240417	104000	279534400	8550	8550	8550	8550	0
567	20240417	103900	279534400	8550	8550	8550	8550	0
568	20240417	103800	279534400	8550	8550	8550	8550	0
569	20240417	103700	279534400	8550	8530	8550	8530	10000
570	20240417	103600	194035790	8500	8500	8500	8500	25
571	20240417	103500	193823290	8500	8500	8500	8500	0
572	20240417	103400	193823290	8500	8500	8500	8500	165
573	20240417	103300	192420790	8500	8520	8520	8500	58
574	20240417	103200	191926850	8570	8570	8570	8570	0
575	20240417	103100	191926850	8570	8570	8570	8570	0
576	20240417	103000	191926850	8570	8570	8570	8570	0
577	20240417	102900	191926850	8570	8570	8570	8570	0
578	20240417	102800	191926850	8570	8570	8570	8570	1
579	20240417	102700	191918280	8520	8520	8520	8520	0
580	20240417	102600	191918280	8520	8520	8520	8520	3
581	20240417	102500	191892720	8500	8500	8500	8500	0
582	20240417	102400	191892720	8500	8500	8500	8500	0
583	20240417	102300	191892720	8500	8500	8500	8500	58
584	20240417	102200	191399720	8510	8510	8510	8510	121
585	20240417	102100	190370010	8520	8520	8520	8520	0
586	20240417	102000	190370010	8520	8520	8520	8520	52
587	20240417	101900	189926970	8520	8520	8520	8520	0
588	20240417	101800	189926970	8520	8520	8520	8520	245
589	20240417	101700	187839570	8520	8520	8520	8520	2
590	20240417	101600	187822530	8520	8540	8540	8520	69
591	20240417	101500	187233480	8550	8550	8550	8550	165
592	20240417	101400	185822730	8550	8560	8560	8550	1000
593	20240417	101300	177268990	8560	8560	8560	8560	0
594	20240417	101200	177268990	8560	8560	8560	8560	8
595	20240417	101100	177200510	8560	8580	8580	8560	500
596	20240417	101000	172918290	8650	8650	8650	8650	0
597	20240417	100900	172918290	8650	8650	8650	8650	0
598	20240417	100800	172918290	8650	8650	8650	8650	0
599	20240417	100700	172918290	8650	8650	8650	8650	0
600	20240417	100600	172918290	8650	8650	8650	8650	0
601	20240417	100500	172918290	8650	8650	8650	8650	0
602	20240417	100400	172918290	8650	8650	8650	8650	0
603	20240417	100300	172918290	8650	8650	8650	8650	0
604	20240417	100200	172918290	8650	8590	8650	8580	916
605	20240417	100100	165056530	8600	8640	8640	8600	3178
606	20240417	100000	137723930	8640	8640	8640	8640	1
607	20240417	095900	137715290	8640	8640	8640	8640	0
608	20240417	095800	137715290	8640	8640	8640	8640	50
609	20240417	095700	137283290	8660	8660	8660	8660	0
610	20240417	095600	137283290	8660	8660	8660	8660	0
611	20240417	095500	137283290	8660	8660	8660	8660	9
612	20240417	095400	137205350	8660	8660	8660	8660	17
613	20240417	095300	137058130	8650	8650	8650	8650	67
614	20240417	095200	136478580	8640	8640	8640	8640	12
615	20240417	095100	136374900	8630	8630	8630	8630	0
616	20240417	095000	136374900	8630	8630	8630	8630	24
617	20240417	094900	136167780	8570	8660	8660	8500	5718
618	20240417	094800	87071660	8670	8670	8670	8670	0
619	20240417	094700	87071660	8670	8670	8670	8670	0
620	20240417	094600	87071660	8670	8670	8670	8670	500
621	20240417	094500	82736660	8670	8670	8670	8670	348
622	20240417	094400	79719500	8670	8670	8670	8670	0
623	20240417	094300	79719500	8670	8720	8720	8670	721
624	20240417	094200	73435930	8710	8710	8710	8710	114
625	20240417	094100	72442990	8690	8690	8690	8690	0
626	20240417	094000	72442990	8690	8690	8690	8690	108
627	20240417	093900	71504470	8720	8700	8730	8690	1144
628	20240417	093800	61551670	8680	8680	8690	8680	1500
629	20240417	093700	48521690	8690	8680	8690	8680	152
630	20240417	093600	47202310	8680	8680	8680	8680	0
631	20240417	093500	47202310	8680	8680	8680	8680	31
632	20240417	093400	46933230	8680	8680	8680	8680	100
633	20240417	093300	46065230	8650	8650	8650	8650	30
634	20240417	093200	45805730	8650	8650	8650	8650	0
635	20240417	093100	45805730	8650	8650	8650	8650	0
636	20240417	093000	45805730	8650	8650	8650	8650	188
637	20240417	092900	44179530	8650	8640	8650	8640	182
638	20240417	092800	42606460	8640	8640	8640	8640	0
639	20240417	092700	42606460	8640	8640	8640	8640	360
640	20240417	092600	39496060	8630	8630	8630	8630	0
641	20240417	092500	39496060	8630	8630	8630	8630	0
642	20240417	092400	39496060	8630	8580	8630	8580	407
643	20240417	092300	35983900	8620	8610	8620	8610	3300
644	20240417	092200	7540900	8620	8620	8620	8620	0
645	20240417	092100	7540900	8620	8620	8620	8620	0
646	20240417	092000	7540900	8620	8620	8620	8620	26
647	20240417	091900	7316780	8620	8620	8620	8620	20
648	20240417	091800	7144380	8640	8640	8640	8640	0
649	20240417	091700	7144380	8640	8640	8640	8640	0
650	20240417	091600	7144380	8640	8640	8640	8640	1
651	20240417	091500	7135740	8640	8640	8640	8640	1
652	20240417	091400	7127100	8580	8580	8580	8580	29
653	20240417	091300	6878280	8600	8600	8600	8600	0
654	20240417	091200	6878280	8600	8600	8600	8600	0
655	20240417	091100	6878280	8600	8600	8600	8600	0
656	20240417	091000	6878280	8600	8540	8600	8540	334
657	20240417	090900	4014800	8580	8580	8580	8580	0
658	20240417	090800	4014800	8580	8580	8580	8580	1
659	20240417	090700	4006220	8570	8570	8570	8570	0
660	20240417	090600	4006220	8570	8580	8580	8570	17
661	20240417	090500	3860460	8580	8580	8580	8580	0
662	20240417	090400	3860460	8580	8580	8580	8580	51
663	20240417	090300	3422880	8580	8580	8580	8580	0
664	20240417	090200	3422880	8580	8590	8590	8580	52
665	20240417	090100	2976710	8590	8590	8590	8590	16
666	20240417	090000	2839270	8590	8650	8650	8590	330