KissMeData/396270/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	205700	717046110	10050	10050	10050	10050	1307
3	20240417	205600	717046110	10050	10050	10050	10050	0
4	20240417	205500	717046110	10050	10050	10050	10050	0
5	20240417	205400	717046110	10050	10050	10050	10050	0
6	20240417	205300	717046110	10050	10050	10050	10050	0
7	20240417	205200	717046110	10050	10050	10050	10050	0
8	20240417	205100	717046110	10050	10050	10050	10050	0
9	20240417	205000	717046110	10050	10050	10050	10050	0
10	20240417	204900	717046110	10050	10050	10050	10050	0
11	20240417	204800	717046110	10050	10050	10050	10050	0
12	20240417	204700	717046110	10050	10050	10050	10050	0
13	20240417	204600	717046110	10050	10050	10050	10050	0
14	20240417	204500	717046110	10050	10050	10050	10050	0
15	20240417	204400	717046110	10050	10050	10050	10050	0
16	20240417	204300	717046110	10050	10050	10050	10050	0
17	20240417	204200	717046110	10050	10050	10050	10050	0
18	20240417	204100	717046110	10050	10050	10050	10050	0
19	20240417	204000	717046110	10050	10050	10050	10050	0
20	20240417	203900	717046110	10050	10050	10050	10050	0
21	20240417	203800	717046110	10050	10050	10050	10050	0
22	20240417	203700	717046110	10050	10050	10050	10050	0
23	20240417	203600	717046110	10050	10050	10050	10050	0
24	20240417	203500	717046110	10050	10050	10050	10050	0
25	20240417	203400	717046110	10050	10050	10050	10050	0
26	20240417	203300	717046110	10050	10050	10050	10050	0
27	20240417	203200	717046110	10050	10050	10050	10050	0
28	20240417	203100	717046110	10050	10050	10050	10050	0
29	20240417	203000	717046110	10050	10050	10050	10050	0
30	20240417	202900	717046110	10050	10050	10050	10050	0
31	20240417	202800	717046110	10050	10050	10050	10050	0
32	20240417	202700	717046110	10050	10050	10050	10050	1307
33	20240417	202600	717046110	10050	10050	10050	10050	0
34	20240417	202500	717046110	10050	10050	10050	10050	0
35	20240417	202400	717046110	10050	10050	10050	10050	0
36	20240417	202300	717046110	10050	10050	10050	10050	0
37	20240417	202200	717046110	10050	10050	10050	10050	0
38	20240417	202100	717046110	10050	10050	10050	10050	0
39	20240417	202000	717046110	10050	10050	10050	10050	0
40	20240417	201900	717046110	10050	10050	10050	10050	0
41	20240417	201800	717046110	10050	10050	10050	10050	0
42	20240417	201700	717046110	10050	10050	10050	10050	0
43	20240417	201600	717046110	10050	10050	10050	10050	0
44	20240417	201500	717046110	10050	10050	10050	10050	0
45	20240417	201400	717046110	10050	10050	10050	10050	0
46	20240417	201300	717046110	10050	10050	10050	10050	0
47	20240417	201200	717046110	10050	10050	10050	10050	0
48	20240417	201100	717046110	10050	10050	10050	10050	0
49	20240417	201000	717046110	10050	10050	10050	10050	0
50	20240417	200900	717046110	10050	10050	10050	10050	0
51	20240417	200800	717046110	10050	10050	10050	10050	0
52	20240417	200700	717046110	10050	10050	10050	10050	0
53	20240417	200600	717046110	10050	10050	10050	10050	0
54	20240417	200500	717046110	10050	10050	10050	10050	0
55	20240417	200400	717046110	10050	10050	10050	10050	0
56	20240417	200300	717046110	10050	10050	10050	10050	0
57	20240417	200200	717046110	10050	10050	10050	10050	0
58	20240417	200100	717046110	10050	10050	10050	10050	0
59	20240417	200000	717046110	10050	10050	10050	10050	0
60	20240417	195900	717046110	10050	10050	10050	10050	0
61	20240417	195800	717046110	10050	10050	10050	10050	0
62	20240417	195700	717046110	10050	10050	10050	10050	1307
63	20240417	195600	717046110	10050	10050	10050	10050	0
64	20240417	195500	717046110	10050	10050	10050	10050	0
65	20240417	195400	717046110	10050	10050	10050	10050	0
66	20240417	195300	717046110	10050	10050	10050	10050	0
67	20240417	195200	717046110	10050	10050	10050	10050	0
68	20240417	195100	717046110	10050	10050	10050	10050	0
69	20240417	195000	717046110	10050	10050	10050	10050	0
70	20240417	194900	717046110	10050	10050	10050	10050	0
71	20240417	194800	717046110	10050	10050	10050	10050	0
72	20240417	194700	717046110	10050	10050	10050	10050	0
73	20240417	194600	717046110	10050	10050	10050	10050	0
74	20240417	194500	717046110	10050	10050	10050	10050	0
75	20240417	194400	717046110	10050	10050	10050	10050	0
76	20240417	194300	717046110	10050	10050	10050	10050	0
77	20240417	194200	717046110	10050	10050	10050	10050	0
78	20240417	194100	717046110	10050	10050	10050	10050	0
79	20240417	194000	717046110	10050	10050	10050	10050	0
80	20240417	193900	717046110	10050	10050	10050	10050	0
81	20240417	193800	717046110	10050	10050	10050	10050	0
82	20240417	193700	717046110	10050	10050	10050	10050	0
83	20240417	193600	717046110	10050	10050	10050	10050	0
84	20240417	193500	717046110	10050	10050	10050	10050	0
85	20240417	193400	717046110	10050	10050	10050	10050	0
86	20240417	193300	717046110	10050	10050	10050	10050	0
87	20240417	193200	717046110	10050	10050	10050	10050	0
88	20240417	193100	717046110	10050	10050	10050	10050	0
89	20240417	193000	717046110	10050	10050	10050	10050	0
90	20240417	192900	717046110	10050	10050	10050	10050	0
91	20240417	192800	717046110	10050	10050	10050	10050	0
92	20240417	192700	717046110	10050	10050	10050	10050	1307
93	20240417	192600	717046110	10050	10050	10050	10050	0
94	20240417	192500	717046110	10050	10050	10050	10050	0
95	20240417	192400	717046110	10050	10050	10050	10050	0
96	20240417	192300	717046110	10050	10050	10050	10050	0
97	20240417	192200	717046110	10050	10050	10050	10050	0
98	20240417	192100	717046110	10050	10050	10050	10050	0
99	20240417	192000	717046110	10050	10050	10050	10050	0
100	20240417	191900	717046110	10050	10050	10050	10050	0
101	20240417	191800	717046110	10050	10050	10050	10050	0
102	20240417	191700	717046110	10050	10050	10050	10050	0
103	20240417	191600	717046110	10050	10050	10050	10050	0
104	20240417	191500	717046110	10050	10050	10050	10050	0
105	20240417	191400	717046110	10050	10050	10050	10050	0
106	20240417	191300	717046110	10050	10050	10050	10050	0
107	20240417	191200	717046110	10050	10050	10050	10050	0
108	20240417	191100	717046110	10050	10050	10050	10050	0
109	20240417	191000	717046110	10050	10050	10050	10050	0
110	20240417	190900	717046110	10050	10050	10050	10050	0
111	20240417	190800	717046110	10050	10050	10050	10050	0
112	20240417	190700	717046110	10050	10050	10050	10050	0
113	20240417	190600	717046110	10050	10050	10050	10050	0
114	20240417	190500	717046110	10050	10050	10050	10050	0
115	20240417	190400	717046110	10050	10050	10050	10050	0
116	20240417	190300	717046110	10050	10050	10050	10050	0
117	20240417	190200	717046110	10050	10050	10050	10050	0
118	20240417	190100	717046110	10050	10050	10050	10050	0
119	20240417	190000	717046110	10050	10050	10050	10050	0
120	20240417	185900	717046110	10050	10050	10050	10050	0
121	20240417	185800	717046110	10050	10050	10050	10050	0
122	20240417	185700	717046110	10050	10050	10050	10050	1307
123	20240417	185600	717046110	10050	10050	10050	10050	0
124	20240417	185500	717046110	10050	10050	10050	10050	0
125	20240417	185400	717046110	10050	10050	10050	10050	0
126	20240417	185300	717046110	10050	10050	10050	10050	0
127	20240417	185200	717046110	10050	10050	10050	10050	0
128	20240417	185100	717046110	10050	10050	10050	10050	0
129	20240417	185000	717046110	10050	10050	10050	10050	0
130	20240417	184900	717046110	10050	10050	10050	10050	0
131	20240417	184800	717046110	10050	10050	10050	10050	0
132	20240417	184700	717046110	10050	10050	10050	10050	0
133	20240417	184600	717046110	10050	10050	10050	10050	0
134	20240417	184500	717046110	10050	10050	10050	10050	0
135	20240417	184400	717046110	10050	10050	10050	10050	0
136	20240417	184300	717046110	10050	10050	10050	10050	0
137	20240417	184200	717046110	10050	10050	10050	10050	0
138	20240417	184100	717046110	10050	10050	10050	10050	0
139	20240417	184000	717046110	10050	10050	10050	10050	0
140	20240417	183900	717046110	10050	10050	10050	10050	0
141	20240417	183800	717046110	10050	10050	10050	10050	0
142	20240417	183700	717046110	10050	10050	10050	10050	0
143	20240417	183600	717046110	10050	10050	10050	10050	0
144	20240417	183500	717046110	10050	10050	10050	10050	0
145	20240417	183400	717046110	10050	10050	10050	10050	0
146	20240417	183300	717046110	10050	10050	10050	10050	0
147	20240417	183200	717046110	10050	10050	10050	10050	0
148	20240417	183100	717046110	10050	10050	10050	10050	0
149	20240417	183000	717046110	10050	10050	10050	10050	0
150	20240417	182900	717046110	10050	10050	10050	10050	0
151	20240417	182800	717046110	10050	10050	10050	10050	0
152	20240417	182700	717046110	10050	10050	10050	10050	1307
153	20240417	182600	717046110	10050	10050	10050	10050	0
154	20240417	182500	717046110	10050	10050	10050	10050	0
155	20240417	182400	717046110	10050	10050	10050	10050	0
156	20240417	182300	717046110	10050	10050	10050	10050	0
157	20240417	182200	717046110	10050	10050	10050	10050	0
158	20240417	182100	717046110	10050	10050	10050	10050	0
159	20240417	182000	717046110	10050	10050	10050	10050	0
160	20240417	181900	717046110	10050	10050	10050	10050	0
161	20240417	181800	717046110	10050	10050	10050	10050	0
162	20240417	181700	717046110	10050	10050	10050	10050	0
163	20240417	181600	717046110	10050	10050	10050	10050	0
164	20240417	181500	717046110	10050	10050	10050	10050	0
165	20240417	181400	717046110	10050	10050	10050	10050	0
166	20240417	181300	717046110	10050	10050	10050	10050	0
167	20240417	181200	717046110	10050	10050	10050	10050	0
168	20240417	181100	717046110	10050	10050	10050	10050	0
169	20240417	181000	717046110	10050	10050	10050	10050	0
170	20240417	180900	717046110	10050	10050	10050	10050	0
171	20240417	180800	717046110	10050	10050	10050	10050	0
172	20240417	180700	717046110	10050	10050	10050	10050	0
173	20240417	180600	717046110	10050	10050	10050	10050	0
174	20240417	180500	717046110	10050	10050	10050	10050	0
175	20240417	180400	717046110	10050	10050	10050	10050	0
176	20240417	180300	717046110	10050	10050	10050	10050	0
177	20240417	180200	717046110	10050	10050	10050	10050	0
178	20240417	180100	717046110	10050	10050	10050	10050	0
179	20240417	180000	717046110	10050	10050	10050	10050	0
180	20240417	175900	717046110	10050	10050	10050	10050	0
181	20240417	175800	717046110	10050	10050	10050	10050	0
182	20240417	175700	717046110	10050	10050	10050	10050	1307
183	20240417	175600	717046110	10050	10050	10050	10050	0
184	20240417	175500	717046110	10050	10050	10050	10050	0
185	20240417	175400	717046110	10050	10050	10050	10050	0
186	20240417	175300	717046110	10050	10050	10050	10050	0
187	20240417	175200	717046110	10050	10050	10050	10050	0
188	20240417	175100	717046110	10050	10050	10050	10050	0
189	20240417	175000	717046110	10050	10050	10050	10050	0
190	20240417	174900	717046110	10050	10050	10050	10050	0
191	20240417	174800	717046110	10050	10050	10050	10050	0
192	20240417	174700	717046110	10050	10050	10050	10050	0
193	20240417	174600	717046110	10050	10050	10050	10050	0
194	20240417	174500	717046110	10050	10050	10050	10050	0
195	20240417	174400	717046110	10050	10050	10050	10050	0
196	20240417	174300	717046110	10050	10050	10050	10050	0
197	20240417	174200	717046110	10050	10050	10050	10050	0
198	20240417	174100	717046110	10050	10050	10050	10050	0
199	20240417	174000	717046110	10050	10050	10050	10050	0
200	20240417	173900	717046110	10050	10050	10050	10050	0
201	20240417	173800	717046110	10050	10050	10050	10050	0
202	20240417	173700	717046110	10050	10050	10050	10050	0
203	20240417	173600	717046110	10050	10050	10050	10050	0
204	20240417	173500	717046110	10050	10050	10050	10050	0
205	20240417	173400	717046110	10050	10050	10050	10050	0
206	20240417	173300	717046110	10050	10050	10050	10050	0
207	20240417	173200	717046110	10050	10050	10050	10050	0
208	20240417	173100	717046110	10050	10050	10050	10050	0
209	20240417	173000	717046110	10050	10050	10050	10050	0
210	20240417	172900	717046110	10050	10050	10050	10050	0
211	20240417	172800	717046110	10050	10050	10050	10050	0
212	20240417	172700	717046110	10050	10050	10050	10050	1307
213	20240417	172600	717046110	10050	10050	10050	10050	0
214	20240417	172500	717046110	10050	10050	10050	10050	0
215	20240417	172400	717046110	10050	10050	10050	10050	0
216	20240417	172300	717046110	10050	10050	10050	10050	0
217	20240417	172200	717046110	10050	10050	10050	10050	0
218	20240417	172100	717046110	10050	10050	10050	10050	0
219	20240417	172000	717046110	10050	10050	10050	10050	0
220	20240417	171900	717046110	10050	10050	10050	10050	0
221	20240417	171800	717046110	10050	10050	10050	10050	0
222	20240417	171700	717046110	10050	10050	10050	10050	0
223	20240417	171600	717046110	10050	10050	10050	10050	0
224	20240417	171500	717046110	10050	10050	10050	10050	0
225	20240417	171400	717046110	10050	10050	10050	10050	0
226	20240417	171300	717046110	10050	10050	10050	10050	0
227	20240417	171200	717046110	10050	10050	10050	10050	0
228	20240417	171100	717046110	10050	10050	10050	10050	0
229	20240417	171000	717046110	10050	10050	10050	10050	0
230	20240417	170900	717046110	10050	10050	10050	10050	0
231	20240417	170800	717046110	10050	10050	10050	10050	0
232	20240417	170700	717046110	10050	10050	10050	10050	0
233	20240417	170600	717046110	10050	10050	10050	10050	0
234	20240417	170500	717046110	10050	10050	10050	10050	0
235	20240417	170400	717046110	10050	10050	10050	10050	0
236	20240417	170300	717046110	10050	10050	10050	10050	0
237	20240417	170200	717046110	10050	10050	10050	10050	0
238	20240417	170100	717046110	10050	10050	10050	10050	0
239	20240417	170000	717046110	10050	10050	10050	10050	0
240	20240417	165900	717046110	10050	10050	10050	10050	0
241	20240417	165800	717046110	10050	10050	10050	10050	0
242	20240417	165700	717046110	10050	10050	10050	10050	1307
243	20240417	165600	717046110	10050	10050	10050	10050	0
244	20240417	165500	717046110	10050	10050	10050	10050	0
245	20240417	165400	717046110	10050	10050	10050	10050	0
246	20240417	165300	717046110	10050	10050	10050	10050	0
247	20240417	165200	717046110	10050	10050	10050	10050	0
248	20240417	165100	717046110	10050	10050	10050	10050	0
249	20240417	165000	717046110	10050	10050	10050	10050	0
250	20240417	164900	717046110	10050	10050	10050	10050	0
251	20240417	164800	717046110	10050	10050	10050	10050	0
252	20240417	164700	717046110	10050	10050	10050	10050	0
253	20240417	164600	717046110	10050	10050	10050	10050	0
254	20240417	164500	717046110	10050	10050	10050	10050	0
255	20240417	164400	717046110	10050	10050	10050	10050	0
256	20240417	164300	717046110	10050	10050	10050	10050	0
257	20240417	164200	717046110	10050	10050	10050	10050	0
258	20240417	164100	717046110	10050	10050	10050	10050	0
259	20240417	164000	717046110	10050	10050	10050	10050	0
260	20240417	163900	717046110	10050	10050	10050	10050	0
261	20240417	163800	717046110	10050	10050	10050	10050	0
262	20240417	163700	717046110	10050	10050	10050	10050	0
263	20240417	163600	717046110	10050	10050	10050	10050	0
264	20240417	163500	717046110	10050	10050	10050	10050	0
265	20240417	163400	717046110	10050	10050	10050	10050	0
266	20240417	163300	717046110	10050	10050	10050	10050	0
267	20240417	163200	717046110	10050	10050	10050	10050	0
268	20240417	163100	717046110	10050	10050	10050	10050	0
269	20240417	163000	717046110	10050	10050	10050	10050	0
270	20240417	162900	717046110	10050	10050	10050	10050	0
271	20240417	162800	717046110	10050	10050	10050	10050	0
272	20240417	162700	717046110	10050	10050	10050	10050	1307
273	20240417	162600	717046110	10050	10050	10050	10050	0
274	20240417	162500	717046110	10050	10050	10050	10050	0
275	20240417	162400	717046110	10050	10050	10050	10050	0
276	20240417	162300	717046110	10050	10050	10050	10050	0
277	20240417	162200	717046110	10050	10050	10050	10050	0
278	20240417	162100	717046110	10050	10050	10050	10050	0
279	20240417	162000	717046110	10050	10050	10050	10050	0
280	20240417	161900	717046110	10050	10050	10050	10050	0
281	20240417	161800	717046110	10050	10050	10050	10050	0
282	20240417	161700	717046110	10050	10050	10050	10050	0
283	20240417	161600	717046110	10050	10050	10050	10050	0
284	20240417	161500	717046110	10050	10050	10050	10050	0
285	20240417	161400	717046110	10050	10050	10050	10050	0
286	20240417	161300	717046110	10050	10050	10050	10050	0
287	20240417	161200	717046110	10050	10050	10050	10050	0
288	20240417	161100	717046110	10050	10050	10050	10050	0
289	20240417	161000	717046110	10050	10050	10050	10050	0
290	20240417	160900	717046110	10050	10050	10050	10050	0
291	20240417	160800	717046110	10050	10050	10050	10050	0
292	20240417	160700	717046110	10050	10050	10050	10050	0
293	20240417	160600	717046110	10050	10050	10050	10050	0
294	20240417	160500	717046110	10050	10050	10050	10050	0
295	20240417	160400	717046110	10050	10050	10050	10050	0
296	20240417	160300	717046110	10050	10050	10050	10050	0
297	20240417	160200	717046110	10050	10050	10050	10050	0
298	20240417	160100	717046110	10050	10050	10050	10050	0
299	20240417	160000	717046110	10050	10050	10050	10050	0
300	20240417	155900	717046110	10050	10050	10050	10050	0
301	20240417	155800	717046110	10050	10050	10050	10050	0
302	20240417	155700	717046110	10050	10050	10050	10050	1307
303	20240417	155600	717046110	10050	10050	10050	10050	0
304	20240417	155500	717046110	10050	10050	10050	10050	0
305	20240417	155400	717046110	10050	10050	10050	10050	0
306	20240417	155300	717046110	10050	10050	10050	10050	0
307	20240417	155200	717046110	10050	10050	10050	10050	0
308	20240417	155100	717046110	10050	10050	10050	10050	0
309	20240417	155000	717046110	10050	10050	10050	10050	0
310	20240417	154900	717046110	10050	10050	10050	10050	0
311	20240417	154800	717046110	10050	10050	10050	10050	0
312	20240417	154700	717046110	10050	10050	10050	10050	0
313	20240417	154600	717046110	10050	10050	10050	10050	0
314	20240417	154500	717046110	10050	10050	10050	10050	0
315	20240417	154400	717046110	10050	10050	10050	10050	0
316	20240417	154300	717046110	10050	10050	10050	10050	0
317	20240417	154200	717046110	10050	10050	10050	10050	0
318	20240417	154100	717046110	10050	10050	10050	10050	0
319	20240417	154000	717046110	10050	10050	10050	10050	0
320	20240417	153900	717046110	10050	10050	10050	10050	0
321	20240417	153800	717046110	10050	10050	10050	10050	0
322	20240417	153700	717046110	10050	10050	10050	10050	0
323	20240417	153600	717046110	10050	10050	10050	10050	0
324	20240417	153500	717046110	10050	10050	10050	10050	0
325	20240417	153400	717046110	10050	10050	10050	10050	0
326	20240417	153300	717046110	10050	10050	10050	10050	0
327	20240417	153200	717046110	10050	10050	10050	10050	0
328	20240417	153100	717046110	10050	10050	10050	10050	0
329	20240417	153000	717046110	10050	10050	10050	10050	1307
330	20240417	152900	703910760	10040	10040	10040	10040	0
331	20240417	152800	703910760	10040	10040	10040	10040	0
332	20240417	152700	703910760	10040	10040	10040	10040	0
333	20240417	152600	703910760	10040	10040	10040	10040	0
334	20240417	152500	703910760	10040	10040	10040	10040	0
335	20240417	152400	703910760	10040	10040	10040	10040	0
336	20240417	152300	703910760	10040	10040	10040	10040	0
337	20240417	152200	703910760	10040	10040	10040	10040	0
338	20240417	152100	703910760	10040	10040	10040	10040	0
339	20240417	152000	703910760	10040	10040	10040	10040	0
340	20240417	151900	703910760	10040	10020	10040	10020	725
341	20240417	151800	696634220	10010	10010	10010	10010	15
342	20240417	151700	696484070	10010	9990	10010	9990	687
343	20240417	151600	689616800	9990	10000	10000	9990	485
344	20240417	151500	684770800	10000	10000	10000	10000	27
345	20240417	151400	684500800	10000	10000	10000	10000	11
346	20240417	151300	684390800	10000	10000	10000	10000	401
347	20240417	151200	680380800	10000	10000	10010	10000	131
348	20240417	151100	679070710	10000	10000	10000	10000	570
349	20240417	151000	673370710	10000	10000	10000	10000	806
350	20240417	150900	665310710	9990	9980	9990	9980	325
351	20240417	150800	662064970	9980	9990	9990	9980	133
352	20240417	150700	660737120	9980	9990	10000	9980	812
353	20240417	150600	652627060	9980	9980	9980	9980	64
354	20240417	150500	651988340	9980	9990	9990	9980	839
355	20240417	150400	643609560	9990	9990	9990	9990	0
356	20240417	150300	643609560	9990	9990	10000	9990	641
357	20240417	150200	637205900	10000	10000	10000	10000	0
358	20240417	150100	637205900	10000	10000	10000	10000	0
359	20240417	150000	637205900	10000	9990	10000	9990	518
360	20240417	145900	632026000	10000	10000	10000	10000	214
361	20240417	145800	629886000	10000	9990	10000	9990	60
362	20240417	145700	629286300	10000	10000	10000	10000	50
363	20240417	145600	628786300	9990	9990	10010	9990	742
364	20240417	145500	621373700	9990	10000	10000	9990	314
365	20240417	145400	618235530	10000	10000	10000	10000	1
366	20240417	145300	618225530	10000	10000	10000	10000	75
367	20240417	145200	617475530	10000	10000	10000	10000	10
368	20240417	145100	617375530	9990	9990	9990	9990	0
369	20240417	145000	617375530	9990	9990	9990	9990	50
370	20240417	144900	616876030	9990	9990	9990	9990	20
371	20240417	144800	616676230	9990	10010	10040	9990	2322
372	20240417	144700	593455130	10010	10010	10010	10010	7
373	20240417	144600	593385060	10010	10010	10010	10010	108
374	20240417	144500	592303980	10010	10010	10010	10010	380
375	20240417	144400	588500180	10010	10010	10010	10010	0
376	20240417	144300	588500180	10010	10020	10020	10010	195
377	20240417	144200	586547610	10050	10050	10050	10050	1
378	20240417	144100	586537560	10030	10030	10030	10030	0
379	20240417	144000	586537560	10030	10030	10030	10030	419
380	20240417	143900	582334990	10050	10050	10050	10050	103
381	20240417	143800	581299840	10060	10060	10060	10060	0
382	20240417	143700	581299840	10060	10060	10060	10060	30
383	20240417	143600	580998040	10050	10040	10050	10040	16
384	20240417	143500	580837340	10040	10040	10040	10040	415
385	20240417	143400	576670740	10060	10060	10060	10060	5
386	20240417	143300	576620440	10060	10060	10060	10060	49
387	20240417	143200	576127500	10060	10060	10060	10060	0
388	20240417	143100	576127500	10060	10060	10060	10060	39
389	20240417	143000	575735160	10060	10060	10060	10060	5
390	20240417	142900	575684860	10050	10050	10050	10050	32
391	20240417	142800	575363260	10050	10050	10050	10050	1
392	20240417	142700	575353210	10050	10050	10050	10050	5
393	20240417	142600	575302960	10050	10050	10050	10050	305
394	20240417	142500	572237710	10050	10050	10050	10050	12
395	20240417	142400	572117110	10060	10060	10060	10060	3
396	20240417	142300	572086930	10060	10060	10070	10060	93
397	20240417	142200	571151330	10070	10060	10070	10060	320
398	20240417	142100	567931930	10070	10070	10070	10070	10
399	20240417	142000	567831230	10070	10060	10070	10060	72
400	20240417	141900	567106900	10060	10060	10060	10060	111
401	20240417	141800	565990240	10060	10060	10060	10060	0
402	20240417	141700	565990240	10060	10060	10060	10060	0
403	20240417	141600	565990240	10060	10060	10060	10060	30
404	20240417	141500	565688440	10060	10060	10060	10060	100
405	20240417	141400	564682440	10060	10070	10070	10060	56
406	20240417	141300	564119030	10070	10070	10070	10070	253
407	20240417	141200	561571320	10070	10070	10070	10070	10
408	20240417	141100	561470620	10070	10070	10070	10070	0
409	20240417	141000	561470620	10070	10070	10070	10070	0
410	20240417	140900	561470620	10070	10070	10070	10070	200
411	20240417	140800	559456620	10070	10070	10080	10070	43
412	20240417	140700	559023600	10070	10080	10080	10070	343
413	20240417	140600	555566260	10070	10070	10080	10070	35
414	20240417	140500	555213570	10080	10080	10080	10080	27
415	20240417	140400	554941410	10070	10070	10070	10070	12
416	20240417	140300	554820570	10060	10060	10060	10060	0
417	20240417	140200	554820570	10060	10080	10080	10060	200
418	20240417	140100	552806250	10090	10090	10090	10090	10
419	20240417	140000	552705350	10080	10080	10080	10080	216
420	20240417	135900	550528070	10080	10060	10080	10060	1180
421	20240417	135800	538637670	10080	10070	10080	10060	300
422	20240417	135700	535617040	10070	10080	10080	10070	934
423	20240417	135600	526211130	10080	10070	10080	10070	115
424	20240417	135500	525053070	10060	10060	10070	10060	890
425	20240417	135400	516093330	10050	10050	10050	10050	64
426	20240417	135300	515450130	10050	10050	10050	10050	0
427	20240417	135200	515450130	10050	10040	10050	10040	189
428	20240417	135100	513550880	10040	10040	10040	10040	1188
429	20240417	135000	501623360	10040	10040	10040	10040	73
430	20240417	134900	500890440	10040	10020	10040	10020	250
431	20240417	134800	498380770	10000	10020	10020	10000	186
432	20240417	134700	496519980	10030	10030	10030	10030	0
433	20240417	134600	496519980	10030	10030	10030	10030	14
434	20240417	134500	496379560	10030	10030	10030	10030	0
435	20240417	134400	496379560	10030	10030	10030	10030	167
436	20240417	134300	494704550	10030	10030	10030	10030	51
437	20240417	134200	494193020	10030	10030	10030	10030	175
438	20240417	134100	492437770	10030	10030	10030	10030	100
439	20240417	134000	491434770	10030	10030	10030	10030	0
440	20240417	133900	491434770	10030	10030	10030	10030	10
441	20240417	133800	491334470	9980	9980	9980	9980	0
442	20240417	133700	491334470	9980	10000	10000	9980	528
443	20240417	133600	486062510	9990	10000	10000	9990	200
444	20240417	133500	484063920	10000	10000	10000	10000	0
445	20240417	133400	484063920	10000	10000	10000	10000	0
446	20240417	133300	484063920	10000	10000	10000	10000	85
447	20240417	133200	483213920	10030	10030	10030	10030	21
448	20240417	133100	483003290	10000	10000	10000	10000	300
449	20240417	133000	480003290	10000	10000	10000	10000	158
450	20240417	132900	478423290	10000	10010	10010	10000	27
451	20240417	132800	478153090	10010	10020	10030	10010	1069
452	20240417	132700	467441030	10020	10020	10020	10020	7
453	20240417	132600	467370890	10020	10020	10020	10020	0
454	20240417	132500	467370890	10020	10020	10020	10020	68
455	20240417	132400	466689530	10020	10020	10020	10020	51
456	20240417	132300	466178510	10020	10020	10020	10020	100
457	20240417	132200	465176510	10020	10020	10020	10020	666
458	20240417	132100	458503190	10010	10010	10010	10010	0
459	20240417	132000	458503190	10010	10020	10020	10010	437
460	20240417	131900	454128790	10010	10010	10010	10010	0
461	20240417	131800	454128790	10010	10010	10010	10010	0
462	20240417	131700	454128790	10010	10020	10020	10010	966
463	20240417	131600	444459120	10010	10010	10010	10010	35
464	20240417	131500	444108770	10000	10000	10000	10000	2
465	20240417	131400	444088770	10000	10000	10000	10000	7
466	20240417	131300	444018770	10010	10010	10010	10010	0
467	20240417	131200	444018770	10010	10010	10010	10010	5
468	20240417	131100	443968720	10010	10010	10010	9990	26
469	20240417	131000	443708860	9980	9980	9980	9980	0
470	20240417	130900	443708860	9980	10000	10000	9980	100
471	20240417	130800	442709970	10010	10010	10010	10010	10
472	20240417	130700	442609870	10010	10010	10010	10010	0
473	20240417	130600	442609870	10010	10010	10010	10010	1
474	20240417	130500	442599860	10010	10010	10010	10010	168
475	20240417	130400	440918180	10010	10010	10010	10010	4
476	20240417	130300	440878140	10010	10010	10010	10010	1
477	20240417	130200	440868130	10010	10010	10010	10010	0
478	20240417	130100	440868130	10010	10010	10010	10010	100
479	20240417	130000	439867130	10010	10010	10010	10010	20
480	20240417	125900	439666930	9980	9990	9990	9980	1005
481	20240417	125800	429627030	9990	9990	9990	9990	0
482	20240417	125700	429627030	9990	9990	9990	9990	0
483	20240417	125600	429627030	9990	9990	9990	9990	150
484	20240417	125500	428128530	10020	10020	10020	10020	0
485	20240417	125400	428128530	10020	10020	10020	10020	30
486	20240417	125300	427827930	10020	10020	10020	10020	1
487	20240417	125200	427817910	9980	9990	9990	9980	494
488	20240417	125100	422883360	10020	10020	10020	10020	52
489	20240417	125000	422362320	10000	10000	10000	10000	430
490	20240417	124900	418062320	10000	10000	10000	10000	70
491	20240417	124800	417362320	10000	10000	10000	10000	0
492	20240417	124700	417362320	10000	10000	10010	10000	156
493	20240417	124600	415802310	10000	10000	10000	10000	0
494	20240417	124500	415802310	10000	10010	10010	10000	237
495	20240417	124400	413431770	10020	10020	10020	10020	8
496	20240417	124300	413351610	10030	10010	10030	10010	155
497	20240417	124200	411798510	10010	10010	10010	10010	0
498	20240417	124100	411798510	10010	10010	10010	10010	0
499	20240417	124000	411798510	10010	10010	10010	10010	4
500	20240417	123900	411758470	10010	10000	10010	10000	152
501	20240417	123800	410238460	10010	10010	10010	10010	0
502	20240417	123700	410238460	10010	10000	10010	10000	25
503	20240417	123600	409988260	10000	10000	10000	10000	0
504	20240417	123500	409988260	10000	10000	10000	10000	0
505	20240417	123400	409988260	10000	10000	10000	10000	0
506	20240417	123300	409988260	10000	10000	10000	10000	37
507	20240417	123200	409618260	10000	10000	10000	10000	0
508	20240417	123100	409618260	10000	10000	10000	10000	10
509	20240417	123000	409518260	10000	10010	10010	10000	120
510	20240417	122900	408318060	10010	10000	10010	10000	20
511	20240417	122800	408117960	10000	10000	10010	10000	17
512	20240417	122700	407947950	10000	10010	10010	10000	6
513	20240417	122600	407887940	10010	10010	10010	10010	1
514	20240417	122500	407877930	10010	10010	10010	10010	13
515	20240417	122400	407747800	10010	10010	10010	10010	60
516	20240417	122300	407147200	10010	10010	10010	10000	135
517	20240417	122200	405796850	10010	10000	10010	10000	2
518	20240417	122100	405776840	10010	10010	10010	10010	0
519	20240417	122000	405776840	10010	10010	10010	10010	20
520	20240417	121900	405576640	10000	10000	10000	10000	50
521	20240417	121800	405076640	10000	10000	10000	10000	5
522	20240417	121700	405026640	10000	10000	10000	10000	1
523	20240417	121600	405016640	10000	10000	10000	10000	0
524	20240417	121500	405016640	10000	10000	10000	10000	0
525	20240417	121400	405016640	10000	10000	10000	10000	133
526	20240417	121300	403686640	10000	10000	10000	10000	10
527	20240417	121200	403586640	10000	10010	10010	10000	108
528	20240417	121100	402506630	10010	10010	10010	10010	16
529	20240417	121000	402346470	10000	10000	10000	10000	0
530	20240417	120900	402346470	10000	10000	10000	10000	257
531	20240417	120800	399776470	10000	10000	10000	10000	443
532	20240417	120700	395346470	10000	10000	10000	10000	0
533	20240417	120600	395346470	10000	10000	10000	10000	504
534	20240417	120500	390306470	10010	10010	10010	10010	0
535	20240417	120400	390306470	10010	10010	10010	10010	25
536	20240417	120300	390056220	10010	10010	10010	10000	382
537	20240417	120200	386236200	10010	10000	10010	10000	96
538	20240417	120100	385276190	10000	10000	10000	10000	0
539	20240417	120000	385276190	10000	10000	10000	10000	104
540	20240417	115900	384236190	10000	10000	10000	10000	14
541	20240417	115800	384096190	10000	10000	10000	10000	2
542	20240417	115700	384076190	10000	10000	10000	10000	4
543	20240417	115600	384036190	10000	10000	10000	10000	0
544	20240417	115500	384036190	10000	10000	10000	10000	116
545	20240417	115400	382876190	10010	10010	10010	10010	8
546	20240417	115300	382796110	10020	10020	10020	10020	1
547	20240417	115200	382786090	10030	10030	10030	10030	1
548	20240417	115100	382776060	10030	10030	10030	10030	79
549	20240417	115000	381983690	10030	10030	10030	10030	110
550	20240417	114900	380880390	10030	10030	10030	10030	20
551	20240417	114800	380679790	10030	10030	10030	10030	0
552	20240417	114700	380679790	10030	10030	10030	10030	1
553	20240417	114600	380669760	10030	10030	10030	10030	1
554	20240417	114500	380659730	10030	10030	10030	10030	30
555	20240417	114400	380358830	10030	10030	10030	10030	21
556	20240417	114300	380148200	10030	10010	10030	10000	180
557	20240417	114200	378346400	10010	10010	10010	10010	111
558	20240417	114100	377235290	10010	10010	10010	10010	1
559	20240417	114000	377225280	10000	10000	10000	9990	781
560	20240417	113900	369416280	10000	10000	10000	10000	0
561	20240417	113800	369416280	10000	10000	10000	10000	0
562	20240417	113700	369416280	10000	10000	10000	10000	0
563	20240417	113600	369416280	10000	10000	10000	10000	100
564	20240417	113500	368416280	10000	9990	10000	9990	16
565	20240417	113400	368256420	9990	9990	9990	9990	0
566	20240417	113300	368256420	9990	9990	9990	9990	54
567	20240417	113200	367716960	9980	9980	9980	9980	5
568	20240417	113100	367667060	9980	9980	9980	9980	0
569	20240417	113000	367667060	9980	9980	9980	9980	3
570	20240417	112900	367637120	9980	9980	9980	9980	0
571	20240417	112800	367637120	9980	9980	9980	9980	0
572	20240417	112700	367637120	9980	9960	9980	9960	5
573	20240417	112600	367587270	9950	9950	9950	9950	10
574	20240417	112500	367487770	9950	9950	9950	9950	0
575	20240417	112400	367487770	9950	9950	9950	9950	491
576	20240417	112300	362602320	9960	9960	9960	9960	2
577	20240417	112200	362582400	9950	9950	9950	9950	0
578	20240417	112100	362582400	9950	9950	9950	9950	200
579	20240417	112000	360592400	10000	9950	10000	9950	201
580	20240417	111900	358592400	9950	9950	9950	9950	0
581	20240417	111800	358592400	9950	9990	9990	9950	1287
582	20240417	111700	345762420	9990	9990	9990	9990	1
583	20240417	111600	345752430	9990	9990	9990	9990	300
584	20240417	111500	342755430	10000	10000	10000	10000	30
585	20240417	111400	342455430	10000	9990	10000	9990	352
586	20240417	111300	338937500	9990	10000	10000	9990	42
587	20240417	111200	338517520	10000	10000	10000	10000	5
588	20240417	111100	338467520	9990	10000	10000	9990	120
589	20240417	111000	337268520	10000	10000	10000	10000	2
590	20240417	110900	337248520	9990	9990	9990	9990	245
591	20240417	110800	334800970	9990	9990	9990	9990	0
592	20240417	110700	334800970	9990	9990	9990	9990	10
593	20240417	110600	334701070	10000	10000	10000	10000	34
594	20240417	110500	334361070	10000	10000	10000	10000	20
595	20240417	110400	334161070	10000	10000	10000	10000	13
596	20240417	110300	334031070	10000	10000	10000	9980	416
597	20240417	110200	329872310	10000	9990	10000	9990	91
598	20240417	110100	328962510	9990	9990	9990	9990	0
599	20240417	110000	328962510	9990	9990	9990	9990	155
600	20240417	105900	327414060	9990	9990	9990	9990	63
601	20240417	105800	326784690	9990	9990	9990	9990	5
602	20240417	105700	326734740	9990	9990	9990	9990	3
603	20240417	105600	326704770	10000	10000	10000	10000	283
604	20240417	105500	323874770	9960	9960	9960	9960	1
605	20240417	105400	323864810	9960	9970	9970	9960	250
606	20240417	105300	321374310	9960	9960	9960	9960	0
607	20240417	105200	321374310	9960	9960	9960	9960	11
608	20240417	105100	321264750	9960	9960	9960	9960	100
609	20240417	105000	320268750	9960	9960	9990	9960	1164
610	20240417	104900	308667400	9950	9950	9960	9950	125
611	20240417	104800	307423640	9950	9950	9950	9950	3
612	20240417	104700	307393790	9950	9950	9950	9950	0
613	20240417	104600	307393790	9950	9960	9960	9950	857
614	20240417	104500	298859100	9960	9960	9960	9960	55
615	20240417	104400	298311300	9970	9970	9970	9970	6
616	20240417	104300	298251480	9970	9970	9970	9970	51
617	20240417	104200	297743010	9980	9970	9980	9970	48
618	20240417	104100	297264340	9980	9980	9980	9980	54
619	20240417	104000	296725420	9970	9970	9970	9970	15
620	20240417	103900	296575870	9960	9980	9980	9960	200
621	20240417	103800	294583510	9980	9980	9980	9980	44
622	20240417	103700	294144390	9960	9960	9970	9960	650
623	20240417	103600	287670330	9970	9970	9970	9970	100
624	20240417	103500	286673330	9980	9980	9980	9980	24
625	20240417	103400	286433810	9980	9960	9980	9960	813
626	20240417	103300	278329410	9970	9970	9970	9970	12
627	20240417	103200	278209770	9970	9970	9970	9970	8
628	20240417	103100	278130010	9960	9960	9960	9960	0
629	20240417	103000	278130010	9960	9970	9980	9960	93
630	20240417	102900	277203500	9970	9970	9970	9970	1
631	20240417	102800	277193530	9970	9970	9970	9960	121
632	20240417	102700	275988000	9970	9950	9970	9950	127
633	20240417	102600	274723070	9960	9960	9990	9960	84
634	20240417	102500	273886350	9970	9960	9970	9960	138
635	20240417	102400	272511860	9960	9960	9960	9960	2
636	20240417	102300	272491940	9950	9940	9960	9940	46
637	20240417	102200	272033820	9970	9950	9970	9940	53
638	20240417	102100	271505530	9940	9940	9940	9940	113
639	20240417	102000	270382310	9940	9940	9970	9940	18
640	20240417	101900	270203270	9940	9940	9950	9940	432
641	20240417	101800	265908990	9940	9960	9960	9940	702
642	20240417	101700	258922110	9960	9990	9990	9960	4
643	20240417	101600	258882230	9950	9950	9950	9950	237
644	20240417	101500	256524080	9950	9970	9970	9950	237
645	20240417	101400	254165210	9990	9970	9990	9970	61
646	20240417	101300	253556080	9970	9960	9970	9960	114
647	20240417	101200	252420620	9960	9960	9970	9960	457
648	20240417	101100	247868800	9960	9970	9990	9960	602
649	20240417	101000	241866830	9970	9980	10000	9970	1867
650	20240417	100900	223229110	9990	9990	9990	9990	610
651	20240417	100800	217135210	9990	10000	10000	9990	1206
652	20240417	100700	205086550	10000	10000	10010	9990	1067
653	20240417	100600	194416550	10000	10020	10020	10000	280
654	20240417	100500	191612670	10020	10070	10070	10020	422
655	20240417	100400	187372990	10050	10060	10060	10050	123
656	20240417	100300	186135620	10050	10060	10060	10050	26
657	20240417	100200	185874280	10050	10050	10060	10050	52
658	20240417	100100	185351670	10050	10060	10060	10040	151
659	20240417	100000	183834110	10050	10040	10060	10040	7
660	20240417	095900	183763760	10040	10030	10060	10030	14
661	20240417	095800	183623030	10040	10050	10060	10030	575
662	20240417	095700	177840690	10030	10030	10030	10030	4
663	20240417	095600	177800570	10030	10070	10070	10030	63
664	20240417	095500	177166250	10060	10050	10060	10050	87
665	20240417	095400	176291140	10060	10000	10060	10000	116
666	20240417	095300	175129170	10000	10010	10010	10000	140
667	20240417	095200	173728670	10000	10060	10060	10000	885
668	20240417	095100	164851920	10050	10030	10050	10010	426
669	20240417	095000	160573210	10010	10030	10030	10010	147
670	20240417	094900	159098820	10010	10010	10010	10010	503
671	20240417	094800	154063790	10020	10020	10030	10020	3
672	20240417	094700	154033720	10030	10010	10030	10010	119
673	20240417	094600	152842510	10010	10010	10020	10010	794
674	20240417	094500	144894150	10010	10000	10030	10000	204
675	20240417	094400	142851050	10000	10030	10030	10000	27
676	20240417	094300	142580990	10000	10000	10000	10000	2
677	20240417	094200	142560990	9990	9990	9990	9990	1
678	20240417	094100	142551000	10000	10000	10000	10000	15
679	20240417	094000	142401000	9990	9990	10030	9990	3
680	20240417	093900	142370990	9990	9990	9990	9990	0
681	20240417	093800	142370990	9990	9990	9990	9990	0
682	20240417	093700	142370990	9990	9990	10000	9990	82
683	20240417	093600	141551740	10000	9990	10000	9990	94
684	20240417	093500	140611880	10000	9990	10000	9990	161
685	20240417	093400	139002970	10000	10010	10010	10000	576
686	20240417	093300	133239810	10020	10040	10060	10010	604
687	20240417	093200	127174450	10010	10020	10040	10010	290
688	20240417	093100	124268580	10040	10040	10040	10040	154
689	20240417	093000	122722420	10020	10020	10020	10020	63
690	20240417	092900	122091160	10020	10030	10050	10020	94
691	20240417	092800	121148330	10010	10020	10020	10010	20
692	20240417	092700	120948070	10020	10020	10050	10020	3916
693	20240417	092600	81709230	10010	10020	10020	10010	256
694	20240417	092500	79145120	10020	10050	10050	10020	36
695	20240417	092400	78783860	10030	10030	10050	10030	10
696	20240417	092300	78683460	10030	10050	10050	10030	164
697	20240417	092200	77035350	10030	10010	10070	10010	8
698	20240417	092100	76955090	10030	10040	10060	10030	670
699	20240417	092000	70227060	10040	9990	10040	9990	2383
700	20240417	091900	46404170	10000	10000	10000	10000	83
701	20240417	091800	45574170	10010	10020	10020	10000	103
702	20240417	091700	44544120	10000	10000	10010	9990	723
703	20240417	091600	37315320	10000	10000	10000	9990	99
704	20240417	091500	36325330	10010	10020	10020	10000	488
705	20240417	091400	31441870	10020	10020	10020	10020	117
706	20240417	091300	30269530	10050	10050	10050	10030	71
707	20240417	091200	29556080	10050	10050	10050	10050	25
708	20240417	091100	29304830	10060	10060	10060	10050	156
709	20240417	091000	27735970	10060	10060	10060	10060	20
710	20240417	090900	27534770	10070	10040	10070	10040	62
711	20240417	090800	26911540	10050	10000	10050	10000	25
712	20240417	090700	26660640	10020	10010	10020	10010	273
713	20240417	090600	23927410	10000	10050	10050	10000	92
714	20240417	090500	23004310	10050	10020	10050	10000	372
715	20240417	090400	19280750	10030	10030	10030	10020	45
716	20240417	090300	18829450	10020	10030	10040	10020	304
717	20240417	090200	15781880	10030	10100	10100	10030	250
718	20240417	090100	13261320	10100	10020	10100	10020	732
719	20240417	090000	5884560	10080	10040	10080	10040	581