KissMeData/123420/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	195900	340945160	9610	9610	9610	9610	911
3	20240417	195800	340945160	9610	9610	9610	9610	0
4	20240417	195700	340945160	9610	9610	9610	9610	0
5	20240417	195600	340945160	9610	9610	9610	9610	0
6	20240417	195500	340945160	9610	9610	9610	9610	0
7	20240417	195400	340945160	9610	9610	9610	9610	0
8	20240417	195300	340945160	9610	9610	9610	9610	0
9	20240417	195200	340945160	9610	9610	9610	9610	0
10	20240417	195100	340945160	9610	9610	9610	9610	0
11	20240417	195000	340945160	9610	9610	9610	9610	0
12	20240417	194900	340945160	9610	9610	9610	9610	0
13	20240417	194800	340945160	9610	9610	9610	9610	0
14	20240417	194700	340945160	9610	9610	9610	9610	0
15	20240417	194600	340945160	9610	9610	9610	9610	0
16	20240417	194500	340945160	9610	9610	9610	9610	0
17	20240417	194400	340945160	9610	9610	9610	9610	0
18	20240417	194300	340945160	9610	9610	9610	9610	0
19	20240417	194200	340945160	9610	9610	9610	9610	0
20	20240417	194100	340945160	9610	9610	9610	9610	0
21	20240417	194000	340945160	9610	9610	9610	9610	0
22	20240417	193900	340945160	9610	9610	9610	9610	0
23	20240417	193800	340945160	9610	9610	9610	9610	0
24	20240417	193700	340945160	9610	9610	9610	9610	0
25	20240417	193600	340945160	9610	9610	9610	9610	0
26	20240417	193500	340945160	9610	9610	9610	9610	0
27	20240417	193400	340945160	9610	9610	9610	9610	0
28	20240417	193300	340945160	9610	9610	9610	9610	0
29	20240417	193200	340945160	9610	9610	9610	9610	0
30	20240417	193100	340945160	9610	9610	9610	9610	0
31	20240417	193000	340945160	9610	9610	9610	9610	0
32	20240417	192900	340945160	9610	9610	9610	9610	911
33	20240417	192800	340945160	9610	9610	9610	9610	0
34	20240417	192700	340945160	9610	9610	9610	9610	0
35	20240417	192600	340945160	9610	9610	9610	9610	0
36	20240417	192500	340945160	9610	9610	9610	9610	0
37	20240417	192400	340945160	9610	9610	9610	9610	0
38	20240417	192300	340945160	9610	9610	9610	9610	0
39	20240417	192200	340945160	9610	9610	9610	9610	0
40	20240417	192100	340945160	9610	9610	9610	9610	0
41	20240417	192000	340945160	9610	9610	9610	9610	0
42	20240417	191900	340945160	9610	9610	9610	9610	0
43	20240417	191800	340945160	9610	9610	9610	9610	0
44	20240417	191700	340945160	9610	9610	9610	9610	0
45	20240417	191600	340945160	9610	9610	9610	9610	0
46	20240417	191500	340945160	9610	9610	9610	9610	0
47	20240417	191400	340945160	9610	9610	9610	9610	0
48	20240417	191300	340945160	9610	9610	9610	9610	0
49	20240417	191200	340945160	9610	9610	9610	9610	0
50	20240417	191100	340945160	9610	9610	9610	9610	0
51	20240417	191000	340945160	9610	9610	9610	9610	0
52	20240417	190900	340945160	9610	9610	9610	9610	0
53	20240417	190800	340945160	9610	9610	9610	9610	0
54	20240417	190700	340945160	9610	9610	9610	9610	0
55	20240417	190600	340945160	9610	9610	9610	9610	0
56	20240417	190500	340945160	9610	9610	9610	9610	0
57	20240417	190400	340945160	9610	9610	9610	9610	0
58	20240417	190300	340945160	9610	9610	9610	9610	0
59	20240417	190200	340945160	9610	9610	9610	9610	0
60	20240417	190100	340945160	9610	9610	9610	9610	0
61	20240417	190000	340945160	9610	9610	9610	9610	0
62	20240417	185900	340945160	9610	9610	9610	9610	911
63	20240417	185800	340945160	9610	9610	9610	9610	0
64	20240417	185700	340945160	9610	9610	9610	9610	0
65	20240417	185600	340945160	9610	9610	9610	9610	0
66	20240417	185500	340945160	9610	9610	9610	9610	0
67	20240417	185400	340945160	9610	9610	9610	9610	0
68	20240417	185300	340945160	9610	9610	9610	9610	0
69	20240417	185200	340945160	9610	9610	9610	9610	0
70	20240417	185100	340945160	9610	9610	9610	9610	0
71	20240417	185000	340945160	9610	9610	9610	9610	0
72	20240417	184900	340945160	9610	9610	9610	9610	0
73	20240417	184800	340945160	9610	9610	9610	9610	0
74	20240417	184700	340945160	9610	9610	9610	9610	0
75	20240417	184600	340945160	9610	9610	9610	9610	0
76	20240417	184500	340945160	9610	9610	9610	9610	0
77	20240417	184400	340945160	9610	9610	9610	9610	0
78	20240417	184300	340945160	9610	9610	9610	9610	0
79	20240417	184200	340945160	9610	9610	9610	9610	0
80	20240417	184100	340945160	9610	9610	9610	9610	0
81	20240417	184000	340945160	9610	9610	9610	9610	0
82	20240417	183900	340945160	9610	9610	9610	9610	0
83	20240417	183800	340945160	9610	9610	9610	9610	0
84	20240417	183700	340945160	9610	9610	9610	9610	0
85	20240417	183600	340945160	9610	9610	9610	9610	0
86	20240417	183500	340945160	9610	9610	9610	9610	0
87	20240417	183400	340945160	9610	9610	9610	9610	0
88	20240417	183300	340945160	9610	9610	9610	9610	0
89	20240417	183200	340945160	9610	9610	9610	9610	0
90	20240417	183100	340945160	9610	9610	9610	9610	0
91	20240417	183000	340945160	9610	9610	9610	9610	0
92	20240417	182900	340945160	9610	9610	9610	9610	911
93	20240417	182800	340945160	9610	9610	9610	9610	0
94	20240417	182700	340945160	9610	9610	9610	9610	0
95	20240417	182600	340945160	9610	9610	9610	9610	0
96	20240417	182500	340945160	9610	9610	9610	9610	0
97	20240417	182400	340945160	9610	9610	9610	9610	0
98	20240417	182300	340945160	9610	9610	9610	9610	0
99	20240417	182200	340945160	9610	9610	9610	9610	0
100	20240417	182100	340945160	9610	9610	9610	9610	0
101	20240417	182000	340945160	9610	9610	9610	9610	0
102	20240417	181900	340945160	9610	9610	9610	9610	0
103	20240417	181800	340945160	9610	9610	9610	9610	0
104	20240417	181700	340945160	9610	9610	9610	9610	0
105	20240417	181600	340945160	9610	9610	9610	9610	0
106	20240417	181500	340945160	9610	9610	9610	9610	0
107	20240417	181400	340945160	9610	9610	9610	9610	0
108	20240417	181300	340945160	9610	9610	9610	9610	0
109	20240417	181200	340945160	9610	9610	9610	9610	0
110	20240417	181100	340945160	9610	9610	9610	9610	0
111	20240417	181000	340945160	9610	9610	9610	9610	0
112	20240417	180900	340945160	9610	9610	9610	9610	0
113	20240417	180800	340945160	9610	9610	9610	9610	0
114	20240417	180700	340945160	9610	9610	9610	9610	0
115	20240417	180600	340945160	9610	9610	9610	9610	0
116	20240417	180500	340945160	9610	9610	9610	9610	0
117	20240417	180400	340945160	9610	9610	9610	9610	0
118	20240417	180300	340945160	9610	9610	9610	9610	0
119	20240417	180200	340945160	9610	9610	9610	9610	0
120	20240417	180100	340945160	9610	9610	9610	9610	0
121	20240417	180000	340945160	9610	9610	9610	9610	0
122	20240417	175900	340945160	9610	9610	9610	9610	911
123	20240417	175800	340945160	9610	9610	9610	9610	0
124	20240417	175700	340945160	9610	9610	9610	9610	0
125	20240417	175600	340945160	9610	9610	9610	9610	0
126	20240417	175500	340945160	9610	9610	9610	9610	0
127	20240417	175400	340945160	9610	9610	9610	9610	0
128	20240417	175300	340945160	9610	9610	9610	9610	0
129	20240417	175200	340945160	9610	9610	9610	9610	0
130	20240417	175100	340945160	9610	9610	9610	9610	0
131	20240417	175000	340945160	9610	9610	9610	9610	0
132	20240417	174900	340945160	9610	9610	9610	9610	0
133	20240417	174800	340945160	9610	9610	9610	9610	0
134	20240417	174700	340945160	9610	9610	9610	9610	0
135	20240417	174600	340945160	9610	9610	9610	9610	0
136	20240417	174500	340945160	9610	9610	9610	9610	0
137	20240417	174400	340945160	9610	9610	9610	9610	0
138	20240417	174300	340945160	9610	9610	9610	9610	0
139	20240417	174200	340945160	9610	9610	9610	9610	0
140	20240417	174100	340945160	9610	9610	9610	9610	0
141	20240417	174000	340945160	9610	9610	9610	9610	0
142	20240417	173900	340945160	9610	9610	9610	9610	0
143	20240417	173800	340945160	9610	9610	9610	9610	0
144	20240417	173700	340945160	9610	9610	9610	9610	0
145	20240417	173600	340945160	9610	9610	9610	9610	0
146	20240417	173500	340945160	9610	9610	9610	9610	0
147	20240417	173400	340945160	9610	9610	9610	9610	0
148	20240417	173300	340945160	9610	9610	9610	9610	0
149	20240417	173200	340945160	9610	9610	9610	9610	0
150	20240417	173100	340945160	9610	9610	9610	9610	0
151	20240417	173000	340945160	9610	9610	9610	9610	0
152	20240417	172900	340945160	9610	9610	9610	9610	911
153	20240417	172800	340945160	9610	9610	9610	9610	0
154	20240417	172700	340945160	9610	9610	9610	9610	0
155	20240417	172600	340945160	9610	9610	9610	9610	0
156	20240417	172500	340945160	9610	9610	9610	9610	0
157	20240417	172400	340945160	9610	9610	9610	9610	0
158	20240417	172300	340945160	9610	9610	9610	9610	0
159	20240417	172200	340945160	9610	9610	9610	9610	0
160	20240417	172100	340945160	9610	9610	9610	9610	0
161	20240417	172000	340945160	9610	9610	9610	9610	0
162	20240417	171900	340945160	9610	9610	9610	9610	0
163	20240417	171800	340945160	9610	9610	9610	9610	0
164	20240417	171700	340945160	9610	9610	9610	9610	0
165	20240417	171600	340945160	9610	9610	9610	9610	0
166	20240417	171500	340945160	9610	9610	9610	9610	0
167	20240417	171400	340945160	9610	9610	9610	9610	0
168	20240417	171300	340945160	9610	9610	9610	9610	0
169	20240417	171200	340945160	9610	9610	9610	9610	0
170	20240417	171100	340945160	9610	9610	9610	9610	0
171	20240417	171000	340945160	9610	9610	9610	9610	0
172	20240417	170900	340945160	9610	9610	9610	9610	0
173	20240417	170800	340945160	9610	9610	9610	9610	0
174	20240417	170700	340945160	9610	9610	9610	9610	0
175	20240417	170600	340945160	9610	9610	9610	9610	0
176	20240417	170500	340945160	9610	9610	9610	9610	0
177	20240417	170400	340945160	9610	9610	9610	9610	0
178	20240417	170300	340945160	9610	9610	9610	9610	0
179	20240417	170200	340945160	9610	9610	9610	9610	0
180	20240417	170100	340945160	9610	9610	9610	9610	0
181	20240417	170000	340945160	9610	9610	9610	9610	0
182	20240417	165900	340945160	9610	9610	9610	9610	911
183	20240417	165800	340945160	9610	9610	9610	9610	0
184	20240417	165700	340945160	9610	9610	9610	9610	0
185	20240417	165600	340945160	9610	9610	9610	9610	0
186	20240417	165500	340945160	9610	9610	9610	9610	0
187	20240417	165400	340945160	9610	9610	9610	9610	0
188	20240417	165300	340945160	9610	9610	9610	9610	0
189	20240417	165200	340945160	9610	9610	9610	9610	0
190	20240417	165100	340945160	9610	9610	9610	9610	0
191	20240417	165000	340945160	9610	9610	9610	9610	0
192	20240417	164900	340945160	9610	9610	9610	9610	0
193	20240417	164800	340945160	9610	9610	9610	9610	0
194	20240417	164700	340945160	9610	9610	9610	9610	0
195	20240417	164600	340945160	9610	9610	9610	9610	0
196	20240417	164500	340945160	9610	9610	9610	9610	0
197	20240417	164400	340945160	9610	9610	9610	9610	0
198	20240417	164300	340945160	9610	9610	9610	9610	0
199	20240417	164200	340945160	9610	9610	9610	9610	0
200	20240417	164100	340945160	9610	9610	9610	9610	0
201	20240417	164000	340945160	9610	9610	9610	9610	0
202	20240417	163900	340945160	9610	9610	9610	9610	0
203	20240417	163800	340945160	9610	9610	9610	9610	0
204	20240417	163700	340945160	9610	9610	9610	9610	0
205	20240417	163600	340945160	9610	9610	9610	9610	0
206	20240417	163500	340945160	9610	9610	9610	9610	0
207	20240417	163400	340945160	9610	9610	9610	9610	0
208	20240417	163300	340945160	9610	9610	9610	9610	0
209	20240417	163200	340945160	9610	9610	9610	9610	0
210	20240417	163100	340945160	9610	9610	9610	9610	0
211	20240417	163000	340945160	9610	9610	9610	9610	0
212	20240417	162900	340945160	9610	9610	9610	9610	911
213	20240417	162800	340945160	9610	9610	9610	9610	0
214	20240417	162700	340945160	9610	9610	9610	9610	0
215	20240417	162600	340945160	9610	9610	9610	9610	0
216	20240417	162500	340945160	9610	9610	9610	9610	0
217	20240417	162400	340945160	9610	9610	9610	9610	0
218	20240417	162300	340945160	9610	9610	9610	9610	0
219	20240417	162200	340945160	9610	9610	9610	9610	0
220	20240417	162100	340945160	9610	9610	9610	9610	0
221	20240417	162000	340945160	9610	9610	9610	9610	0
222	20240417	161900	340945160	9610	9610	9610	9610	0
223	20240417	161800	340945160	9610	9610	9610	9610	0
224	20240417	161700	340945160	9610	9610	9610	9610	0
225	20240417	161600	340945160	9610	9610	9610	9610	0
226	20240417	161500	340945160	9610	9610	9610	9610	0
227	20240417	161400	340945160	9610	9610	9610	9610	0
228	20240417	161300	340945160	9610	9610	9610	9610	0
229	20240417	161200	340945160	9610	9610	9610	9610	0
230	20240417	161100	340945160	9610	9610	9610	9610	0
231	20240417	161000	340945160	9610	9610	9610	9610	0
232	20240417	160900	340945160	9610	9610	9610	9610	0
233	20240417	160800	340945160	9610	9610	9610	9610	0
234	20240417	160700	340945160	9610	9610	9610	9610	0
235	20240417	160600	340945160	9610	9610	9610	9610	0
236	20240417	160500	340945160	9610	9610	9610	9610	0
237	20240417	160400	340945160	9610	9610	9610	9610	0
238	20240417	160300	340945160	9610	9610	9610	9610	0
239	20240417	160200	340945160	9610	9610	9610	9610	0
240	20240417	160100	340945160	9610	9610	9610	9610	0
241	20240417	160000	340945160	9610	9610	9610	9610	0
242	20240417	155900	340945160	9610	9610	9610	9610	911
243	20240417	155800	340945160	9610	9610	9610	9610	0
244	20240417	155700	340945160	9610	9610	9610	9610	0
245	20240417	155600	340945160	9610	9610	9610	9610	0
246	20240417	155500	340945160	9610	9610	9610	9610	0
247	20240417	155400	340945160	9610	9610	9610	9610	0
248	20240417	155300	340945160	9610	9610	9610	9610	0
249	20240417	155200	340945160	9610	9610	9610	9610	0
250	20240417	155100	340945160	9610	9610	9610	9610	0
251	20240417	155000	340945160	9610	9610	9610	9610	0
252	20240417	154900	340945160	9610	9610	9610	9610	0
253	20240417	154800	340945160	9610	9610	9610	9610	0
254	20240417	154700	340945160	9610	9610	9610	9610	0
255	20240417	154600	340945160	9610	9610	9610	9610	0
256	20240417	154500	340945160	9610	9610	9610	9610	0
257	20240417	154400	340945160	9610	9610	9610	9610	0
258	20240417	154300	340945160	9610	9610	9610	9610	0
259	20240417	154200	340945160	9610	9610	9610	9610	0
260	20240417	154100	340945160	9610	9610	9610	9610	0
261	20240417	154000	340945160	9610	9610	9610	9610	0
262	20240417	153900	340945160	9610	9610	9610	9610	0
263	20240417	153800	340945160	9610	9610	9610	9610	0
264	20240417	153700	340945160	9610	9610	9610	9610	0
265	20240417	153600	340945160	9610	9610	9610	9610	0
266	20240417	153500	340945160	9610	9610	9610	9610	0
267	20240417	153400	340945160	9610	9610	9610	9610	0
268	20240417	153300	340945160	9610	9610	9610	9610	0
269	20240417	153200	340945160	9610	9610	9610	9610	0
270	20240417	153100	340945160	9610	9610	9610	9610	0
271	20240417	153000	340945160	9610	9610	9610	9610	911
272	20240417	152900	332190450	9520	9520	9520	9520	0
273	20240417	152800	332190450	9520	9520	9520	9520	0
274	20240417	152700	332190450	9520	9520	9520	9520	0
275	20240417	152600	332190450	9520	9520	9520	9520	0
276	20240417	152500	332190450	9520	9520	9520	9520	0
277	20240417	152400	332190450	9520	9520	9520	9520	0
278	20240417	152300	332190450	9520	9520	9520	9520	0
279	20240417	152200	332190450	9520	9520	9520	9520	0
280	20240417	152100	332190450	9520	9520	9520	9520	0
281	20240417	152000	332190450	9520	9520	9520	9520	0
282	20240417	151900	332190450	9520	9600	9600	9520	1453
283	20240417	151800	318312800	9610	9600	9610	9600	128
284	20240417	151700	317083020	9580	9580	9580	9580	160
285	20240417	151600	315550220	9580	9590	9590	9580	769
286	20240417	151500	308178430	9590	9590	9590	9590	115
287	20240417	151400	307075580	9610	9610	9610	9610	3
288	20240417	151300	307046750	9610	9610	9610	9610	0
289	20240417	151200	307046750	9610	9570	9610	9570	4
290	20240417	151100	307008430	9610	9610	9610	9610	13
291	20240417	151000	306883500	9570	9600	9600	9570	602
292	20240417	150900	301116540	9600	9600	9600	9600	70
293	20240417	150800	300444540	9590	9590	9590	9590	0
294	20240417	150700	300444540	9590	9600	9600	9590	371
295	20240417	150600	296885650	9600	9600	9600	9600	0
296	20240417	150500	296885650	9600	9600	9600	9600	0
297	20240417	150400	296885650	9600	9600	9600	9600	524
298	20240417	150300	291855250	9610	9610	9610	9610	0
299	20240417	150200	291855250	9610	9610	9610	9610	92
300	20240417	150100	290971130	9610	9610	9610	9610	0
301	20240417	150000	290971130	9610	9610	9610	9610	109
302	20240417	145900	289923640	9610	9610	9610	9610	0
303	20240417	145800	289923640	9610	9610	9610	9610	0
304	20240417	145700	289923640	9610	9610	9610	9610	0
305	20240417	145600	289923640	9610	9610	9610	9610	0
306	20240417	145500	289923640	9610	9610	9610	9610	1
307	20240417	145400	289914030	9610	9610	9610	9610	5
308	20240417	145300	289865980	9650	9650	9650	9650	0
309	20240417	145200	289865980	9650	9650	9650	9650	0
310	20240417	145100	289865980	9650	9650	9650	9650	33
311	20240417	145000	289547530	9650	9650	9650	9650	12
312	20240417	144900	289431730	9600	9600	9600	9600	0
313	20240417	144800	289431730	9600	9640	9640	9600	3246
314	20240417	144700	258241470	9640	9640	9640	9640	0
315	20240417	144600	258241470	9640	9660	9660	9640	1722
316	20240417	144500	241621770	9660	9660	9660	9660	19
317	20240417	144400	241438230	9660	9660	9660	9660	0
318	20240417	144300	241438230	9660	9660	9660	9660	108
319	20240417	144200	240394950	9660	9660	9660	9660	0
320	20240417	144100	240394950	9660	9660	9660	9660	0
321	20240417	144000	240394950	9660	9660	9660	9660	0
322	20240417	143900	240394950	9660	9660	9660	9660	0
323	20240417	143800	240394950	9660	9660	9660	9660	0
324	20240417	143700	240394950	9660	9660	9660	9660	250
325	20240417	143600	237979950	9660	9660	9660	9660	0
326	20240417	143500	237979950	9660	9660	9660	9660	0
327	20240417	143400	237979950	9660	9660	9660	9660	113
328	20240417	143300	236888370	9660	9660	9660	9660	198
329	20240417	143200	234975690	9660	9670	9670	9660	60
330	20240417	143100	234396040	9700	9700	9700	9700	0
331	20240417	143000	234396040	9700	9700	9700	9700	1
332	20240417	142900	234386340	9700	9700	9700	9700	0
333	20240417	142800	234386340	9700	9700	9700	9700	1
334	20240417	142700	234376640	9660	9660	9660	9660	0
335	20240417	142600	234376640	9660	9660	9660	9660	0
336	20240417	142500	234376640	9660	9660	9660	9660	0
337	20240417	142400	234376640	9660	9660	9660	9660	0
338	20240417	142300	234376640	9660	9660	9660	9660	0
339	20240417	142200	234376640	9660	9660	9660	9660	0
340	20240417	142100	234376640	9660	9660	9660	9660	0
341	20240417	142000	234376640	9660	9660	9660	9660	0
342	20240417	141900	234376640	9660	9660	9660	9660	0
343	20240417	141800	234376640	9660	9660	9660	9660	0
344	20240417	141700	234376640	9660	9660	9660	9660	0
345	20240417	141600	234376640	9660	9660	9660	9660	0
346	20240417	141500	234376640	9660	9660	9660	9660	0
347	20240417	141400	234376640	9660	9660	9660	9660	5
348	20240417	141300	234328340	9650	9650	9650	9650	0
349	20240417	141200	234328340	9650	9650	9650	9650	0
350	20240417	141100	234328340	9650	9650	9650	9650	0
351	20240417	141000	234328340	9650	9650	9650	9650	0
352	20240417	140900	234328340	9650	9650	9650	9650	0
353	20240417	140800	234328340	9650	9650	9650	9650	0
354	20240417	140700	234328340	9650	9650	9650	9650	0
355	20240417	140600	234328340	9650	9650	9650	9650	0
356	20240417	140500	234328340	9650	9650	9650	9650	0
357	20240417	140400	234328340	9650	9680	9680	9650	850
358	20240417	140300	226120920	9680	9680	9680	9680	1
359	20240417	140200	226111240	9680	9680	9680	9680	0
360	20240417	140100	226111240	9680	9680	9680	9680	0
361	20240417	140000	226111240	9680	9690	9690	9680	55
362	20240417	135900	225578660	9710	9710	9710	9710	0
363	20240417	135800	225578660	9710	9710	9710	9710	0
364	20240417	135700	225578660	9710	9710	9710	9710	0
365	20240417	135600	225578660	9710	9710	9710	9710	20
366	20240417	135500	225384460	9710	9710	9710	9710	0
367	20240417	135400	225384460	9710	9710	9710	9710	0
368	20240417	135300	225384460	9710	9710	9710	9710	0
369	20240417	135200	225384460	9710	9710	9710	9710	1
370	20240417	135100	225374750	9660	9660	9660	9660	0
371	20240417	135000	225374750	9660	9660	9660	9660	0
372	20240417	134900	225374750	9660	9660	9660	9660	0
373	20240417	134800	225374750	9660	9660	9660	9660	0
374	20240417	134700	225374750	9660	9660	9660	9660	0
375	20240417	134600	225374750	9660	9660	9660	9660	0
376	20240417	134500	225374750	9660	9660	9660	9660	0
377	20240417	134400	225374750	9660	9660	9660	9660	0
378	20240417	134300	225374750	9660	9700	9720	9660	725
379	20240417	134200	218365030	9700	9700	9700	9700	18
380	20240417	134100	218190430	9690	9690	9690	9690	0
381	20240417	134000	218190430	9690	9690	9690	9690	0
382	20240417	133900	218190430	9690	9680	9690	9680	539
383	20240417	133800	212972730	9670	9670	9670	9670	0
384	20240417	133700	212972730	9670	9670	9670	9670	0
385	20240417	133600	212972730	9670	9670	9670	9670	0
386	20240417	133500	212972730	9670	9670	9670	9670	1
387	20240417	133400	212963060	9670	9670	9670	9670	4
388	20240417	133300	212924380	9680	9680	9680	9680	0
389	20240417	133200	212924380	9680	9680	9680	9680	0
390	20240417	133100	212924380	9680	9680	9680	9680	0
391	20240417	133000	212924380	9680	9680	9680	9680	0
392	20240417	132900	212924380	9680	9680	9680	9680	0
393	20240417	132800	212924380	9680	9680	9680	9680	0
394	20240417	132700	212924380	9680	9680	9680	9680	10
395	20240417	132600	212827580	9680	9680	9680	9680	0
396	20240417	132500	212827580	9680	9680	9680	9680	0
397	20240417	132400	212827580	9680	9680	9680	9680	4
398	20240417	132300	212788860	9680	9670	9680	9670	5
399	20240417	132200	212740500	9660	9660	9660	9660	0
400	20240417	132100	212740500	9660	9660	9660	9660	0
401	20240417	132000	212740500	9660	9660	9660	9660	0
402	20240417	131900	212740500	9660	9660	9660	9660	0
403	20240417	131800	212740500	9660	9660	9660	9660	8
404	20240417	131700	212663220	9650	9650	9650	9650	0
405	20240417	131600	212663220	9650	9650	9650	9650	0
406	20240417	131500	212663220	9650	9650	9650	9650	0
407	20240417	131400	212663220	9650	9650	9650	9650	0
408	20240417	131300	212663220	9650	9680	9680	9650	289
409	20240417	131200	209867480	9670	9670	9670	9670	0
410	20240417	131100	209867480	9670	9670	9670	9670	0
411	20240417	131000	209867480	9670	9680	9680	9670	531
412	20240417	130900	204727970	9690	9690	9690	9690	0
413	20240417	130800	204727970	9690	9690	9690	9690	0
414	20240417	130700	204727970	9690	9690	9690	9690	53
415	20240417	130600	204214400	9690	9690	9690	9690	0
416	20240417	130500	204214400	9690	9690	9690	9690	0
417	20240417	130400	204214400	9690	9690	9690	9690	0
418	20240417	130300	204214400	9690	9690	9690	9690	0
419	20240417	130200	204214400	9690	9690	9690	9690	5
420	20240417	130100	204165950	9690	9690	9690	9690	41
421	20240417	130000	203768660	9690	9690	9690	9690	0
422	20240417	125900	203768660	9690	9690	9690	9690	26
423	20240417	125800	203516720	9690	9690	9690	9690	23
424	20240417	125700	203293850	9690	9690	9690	9690	12
425	20240417	125600	203177570	9680	9680	9680	9680	2
426	20240417	125500	203158210	9680	9680	9680	9680	0
427	20240417	125400	203158210	9680	9680	9680	9680	1
428	20240417	125300	203148530	9680	9680	9680	9680	108
429	20240417	125200	202103090	9690	9690	9690	9690	10
430	20240417	125100	202006190	9690	9690	9690	9690	3
431	20240417	125000	201977120	9690	9690	9690	9690	1
432	20240417	124900	201967430	9680	9680	9680	9680	0
433	20240417	124800	201967430	9680	9680	9680	9680	1
434	20240417	124700	201957750	9680	9680	9680	9680	0
435	20240417	124600	201957750	9680	9680	9680	9680	0
436	20240417	124500	201957750	9680	9680	9680	9680	0
437	20240417	124400	201957750	9680	9680	9680	9680	200
438	20240417	124300	200021750	9690	9690	9690	9690	0
439	20240417	124200	200021750	9690	9690	9690	9690	0
440	20240417	124100	200021750	9690	9670	9690	9660	158
441	20240417	124000	198495000	9670	9670	9670	9670	0
442	20240417	123900	198495000	9670	9670	9670	9670	0
443	20240417	123800	198495000	9670	9670	9670	9670	0
444	20240417	123700	198495000	9670	9670	9670	9670	68
445	20240417	123600	197837440	9690	9690	9690	9690	0
446	20240417	123500	197837440	9690	9690	9690	9690	0
447	20240417	123400	197837440	9690	9690	9690	9690	3
448	20240417	123300	197808370	9660	9660	9660	9660	0
449	20240417	123200	197808370	9660	9660	9660	9660	0
450	20240417	123100	197808370	9660	9660	9660	9660	11
451	20240417	123000	197702110	9660	9660	9660	9660	109
452	20240417	122900	196649170	9670	9670	9670	9670	0
453	20240417	122800	196649170	9670	9680	9680	9670	152
454	20240417	122700	195179230	9680	9680	9680	9680	4
455	20240417	122600	195140510	9680	9680	9680	9680	0
456	20240417	122500	195140510	9680	9690	9690	9680	155
457	20240417	122400	193640080	9680	9680	9680	9680	0
458	20240417	122300	193640080	9680	9680	9680	9680	0
459	20240417	122200	193640080	9680	9680	9680	9680	0
460	20240417	122100	193640080	9680	9680	9680	9680	0
461	20240417	122000	193640080	9680	9680	9680	9680	117
462	20240417	121900	192507520	9690	9690	9690	9690	0
463	20240417	121800	192507520	9690	9700	9700	9690	461
464	20240417	121700	188039310	9720	9720	9720	9720	8
465	20240417	121600	187961550	9700	9700	9700	9700	0
466	20240417	121500	187961550	9700	9700	9700	9700	0
467	20240417	121400	187961550	9700	9700	9700	9700	0
468	20240417	121300	187961550	9700	9700	9700	9700	300
469	20240417	121200	185051550	9710	9700	9710	9700	22
470	20240417	121100	184838110	9690	9690	9690	9690	434
471	20240417	121000	180632650	9680	9680	9680	9680	0
472	20240417	120900	180632650	9680	9680	9680	9680	0
473	20240417	120800	180632650	9680	9680	9680	9680	0
474	20240417	120700	180632650	9680	9680	9680	9680	0
475	20240417	120600	180632650	9680	9680	9680	9680	0
476	20240417	120500	180632650	9680	9680	9680	9680	0
477	20240417	120400	180632650	9680	9680	9680	9680	4
478	20240417	120300	180593930	9680	9680	9680	9680	20
479	20240417	120200	180400330	9680	9680	9680	9680	1
480	20240417	120100	180390650	9680	9680	9680	9680	0
481	20240417	120000	180390650	9680	9680	9680	9680	1
482	20240417	115900	180380970	9690	9690	9690	9690	0
483	20240417	115800	180380970	9690	9690	9690	9690	0
484	20240417	115700	180380970	9690	9690	9690	9690	0
485	20240417	115600	180380970	9690	9690	9690	9690	0
486	20240417	115500	180380970	9690	9690	9690	9690	0
487	20240417	115400	180380970	9690	9690	9690	9690	1
488	20240417	115300	180371280	9700	9700	9700	9700	13
489	20240417	115200	180245180	9650	9680	9680	9650	1400
490	20240417	115100	166718770	9690	9700	9700	9690	117
491	20240417	115000	165584930	9720	9720	9720	9720	0
492	20240417	114900	165584930	9720	9720	9720	9720	0
493	20240417	114800	165584930	9720	9720	9720	9720	0
494	20240417	114700	165584930	9720	9720	9720	9720	4
495	20240417	114600	165546050	9720	9720	9720	9720	0
496	20240417	114500	165546050	9720	9720	9720	9720	0
497	20240417	114400	165546050	9720	9720	9720	9720	0
498	20240417	114300	165546050	9720	9720	9720	9720	1
499	20240417	114200	165536330	9720	9710	9720	9710	20
500	20240417	114100	165341970	9690	9690	9690	9690	0
501	20240417	114000	165341970	9690	9690	9690	9690	384
502	20240417	113900	161621010	9700	9700	9700	9700	20
503	20240417	113800	161427010	9700	9700	9700	9700	0
504	20240417	113700	161427010	9700	9700	9700	9700	0
505	20240417	113600	161427010	9700	9710	9710	9700	87
506	20240417	113500	160582930	9710	9710	9710	9710	0
507	20240417	113400	160582930	9710	9710	9710	9710	10
508	20240417	113300	160485830	9700	9700	9700	9700	392
509	20240417	113200	156683430	9700	9700	9700	9700	4
510	20240417	113100	156644630	9720	9720	9720	9720	2
511	20240417	113000	156625190	9720	9720	9720	9720	0
512	20240417	112900	156625190	9720	9720	9720	9720	25
513	20240417	112800	156382190	9680	9770	9770	9680	4882
514	20240417	112700	108806680	9780	9780	9780	9780	0
515	20240417	112600	108806680	9780	9780	9780	9780	1
516	20240417	112500	108796900	9770	9770	9770	9770	0
517	20240417	112400	108796900	9770	9770	9770	9770	0
518	20240417	112300	108796900	9770	9770	9770	9770	0
519	20240417	112200	108796900	9770	9770	9770	9770	25
520	20240417	112100	108552650	9770	9770	9770	9770	0
521	20240417	112000	108552650	9770	9770	9770	9770	0
522	20240417	111900	108552650	9770	9770	9770	9770	8
523	20240417	111800	108474490	9770	9770	9770	9770	0
524	20240417	111700	108474490	9770	9770	9770	9770	0
525	20240417	111600	108474490	9770	9770	9770	9770	0
526	20240417	111500	108474490	9770	9770	9770	9770	0
527	20240417	111400	108474490	9770	9770	9770	9770	0
528	20240417	111300	108474490	9770	9770	9770	9770	0
529	20240417	111200	108474490	9770	9770	9770	9770	17
530	20240417	111100	108308400	9760	9760	9760	9760	6
531	20240417	111000	108249840	9770	9790	9790	9770	5
532	20240417	110900	108200970	9790	9790	9790	9790	2
533	20240417	110800	108181390	9800	9800	9800	9800	0
534	20240417	110700	108181390	9800	9800	9800	9800	0
535	20240417	110600	108181390	9800	9800	9800	9800	0
536	20240417	110500	108181390	9800	9800	9800	9800	0
537	20240417	110400	108181390	9800	9800	9800	9800	0
538	20240417	110300	108181390	9800	9800	9800	9800	0
539	20240417	110200	108181390	9800	9800	9800	9800	0
540	20240417	110100	108181390	9800	9800	9800	9800	0
541	20240417	110000	108181390	9800	9800	9800	9800	0
542	20240417	105900	108181390	9800	9800	9800	9800	1
543	20240417	105800	108171590	9760	9760	9760	9760	0
544	20240417	105700	108171590	9760	9760	9760	9760	0
545	20240417	105600	108171590	9760	9780	9780	9760	100
546	20240417	105500	107195470	9800	9800	9800	9800	0
547	20240417	105400	107195470	9800	9800	9800	9800	0
548	20240417	105300	107195470	9800	9800	9800	9800	1
549	20240417	105200	107185670	9770	9770	9770	9760	302
550	20240417	105100	104237470	9840	9840	9840	9840	0
551	20240417	105000	104237470	9840	9840	9840	9840	0
552	20240417	104900	104237470	9840	9840	9840	9840	0
553	20240417	104800	104237470	9840	9840	9840	9840	0
554	20240417	104700	104237470	9840	9840	9840	9790	171
555	20240417	104600	102561090	9830	9830	9830	9830	1
556	20240417	104500	102551260	9840	9840	9840	9840	0
557	20240417	104400	102551260	9840	9840	9840	9840	0
558	20240417	104300	102551260	9840	9840	9840	9840	2
559	20240417	104200	102531580	9840	9840	9840	9840	0
560	20240417	104100	102531580	9840	9840	9840	9840	0
561	20240417	104000	102531580	9840	9840	9840	9840	0
562	20240417	103900	102531580	9840	9840	9840	9840	0
563	20240417	103800	102531580	9840	9840	9840	9840	0
564	20240417	103700	102531580	9840	9840	9840	9840	383
565	20240417	103600	98762860	9860	9860	9860	9860	1
566	20240417	103500	98753000	9860	9860	9860	9860	0
567	20240417	103400	98753000	9860	9850	9860	9850	822
568	20240417	103300	90654580	9860	9860	9860	9860	1
569	20240417	103200	90644720	9860	9860	9860	9860	0
570	20240417	103100	90644720	9860	9860	9860	9860	0
571	20240417	103000	90644720	9860	9860	9860	9860	0
572	20240417	102900	90644720	9860	9860	9860	9860	0
573	20240417	102800	90644720	9860	9860	9860	9860	0
574	20240417	102700	90644720	9860	9850	9860	9850	72
575	20240417	102600	89935480	9840	9840	9840	9840	0
576	20240417	102500	89935480	9840	9840	9840	9840	0
577	20240417	102400	89935480	9840	9840	9840	9840	0
578	20240417	102300	89935480	9840	9840	9840	9840	0
579	20240417	102200	89935480	9840	9840	9840	9840	5
580	20240417	102100	89886280	9840	9840	9840	9840	0
581	20240417	102000	89886280	9840	9840	9840	9840	0
582	20240417	101900	89886280	9840	9840	9840	9840	0
583	20240417	101800	89886280	9840	9840	9840	9840	0
584	20240417	101700	89886280	9840	9840	9840	9840	1
585	20240417	101600	89876440	9850	9850	9850	9850	0
586	20240417	101500	89876440	9850	9850	9850	9850	0
587	20240417	101400	89876440	9850	9850	9850	9850	0
588	20240417	101300	89876440	9850	9850	9850	9850	0
589	20240417	101200	89876440	9850	9850	9850	9850	13
590	20240417	101100	89748390	9850	9850	9850	9850	10
591	20240417	101000	89649890	9850	9870	9870	9850	50
592	20240417	100900	89156790	9990	9990	9990	9990	0
593	20240417	100800	89156790	9990	9990	9990	9990	0
594	20240417	100700	89156790	9990	9990	9990	9990	0
595	20240417	100600	89156790	9990	9990	9990	9990	200
596	20240417	100500	87158790	9990	9950	9990	9950	30
597	20240417	100400	86859690	9940	9940	9940	9940	0
598	20240417	100300	86859690	9940	9940	9940	9940	0
599	20240417	100200	86859690	9940	9940	9940	9940	2
600	20240417	100100	86839810	9900	9880	9940	9880	36
601	20240417	100000	86483870	9970	9970	9970	9970	0
602	20240417	095900	86483870	9970	9960	9970	9960	101
603	20240417	095800	85477370	9870	9870	9870	9870	1
604	20240417	095700	85467500	9860	9860	9860	9860	0
605	20240417	095600	85467500	9860	9860	9860	9860	0
606	20240417	095500	85467500	9860	9870	10050	9860	1059
607	20240417	095400	74939140	9870	9870	9870	9870	0
608	20240417	095300	74939140	9870	9870	9870	9870	4
609	20240417	095200	74899660	9860	9860	9860	9860	0
610	20240417	095100	74899660	9860	9860	9860	9860	0
611	20240417	095000	74899660	9860	9830	9860	9830	122
612	20240417	094900	73698820	9820	9820	9820	9820	4
613	20240417	094800	73659540	9820	9820	9820	9820	8
614	20240417	094700	73580980	9820	9820	9820	9820	1
615	20240417	094600	73571160	9810	9810	9810	9810	0
616	20240417	094500	73571160	9810	9810	9810	9810	0
617	20240417	094400	73571160	9810	9810	9810	9810	0
618	20240417	094300	73571160	9810	9810	9810	9810	4
619	20240417	094200	73531920	9840	9840	9840	9840	0
620	20240417	094100	73531920	9840	9840	9840	9840	5
621	20240417	094000	73482720	9840	9850	9850	9840	11
622	20240417	093900	73374460	9840	9840	9840	9840	0
623	20240417	093800	73374460	9840	9840	9850	9840	25
624	20240417	093700	73128420	9840	9840	9840	9840	0
625	20240417	093600	73128420	9840	9840	9840	9840	0
626	20240417	093500	73128420	9840	9840	9840	9840	60
627	20240417	093400	72538020	9850	9850	9850	9850	0
628	20240417	093300	72538020	9850	9850	9850	9850	1
629	20240417	093200	72528170	9840	9840	9840	9840	4
630	20240417	093100	72488810	9840	9820	9840	9820	152
631	20240417	093000	70995250	9820	9820	9820	9820	0
632	20240417	092900	70995250	9820	9790	9820	9790	28
633	20240417	092800	70720610	9780	9780	9780	9780	8
634	20240417	092700	70642370	9750	9810	9810	9750	54
635	20240417	092600	70113760	9810	9850	9850	9810	678
636	20240417	092500	63443120	9860	9860	9860	9860	0
637	20240417	092400	63443120	9860	9860	9860	9860	1
638	20240417	092300	63433260	9860	9840	9860	9840	2050
639	20240417	092200	43259260	9840	9860	9870	9840	88
640	20240417	092100	42392230	9860	9810	9860	9810	663
641	20240417	092000	35869670	9810	9810	9810	9810	5
642	20240417	091900	35820620	9810	9810	9810	9810	0
643	20240417	091800	35820620	9810	9810	9810	9810	2
644	20240417	091700	35801000	9800	9770	9800	9740	1495
645	20240417	091600	21229500	9810	9800	9810	9800	537
646	20240417	091500	15964410	9750	9750	9750	9750	4
647	20240417	091400	15925410	9810	9810	9810	9810	0
648	20240417	091300	15925410	9810	9810	9810	9810	0
649	20240417	091200	15925410	9810	9810	9810	9810	17
650	20240417	091100	15758640	9750	9810	9810	9750	85
651	20240417	091000	14926080	9830	9830	9830	9830	0
652	20240417	090900	14926080	9830	9820	9830	9820	204
653	20240417	090800	12922270	9810	9810	9810	9810	230
654	20240417	090700	10665970	9810	9810	9810	9810	0
655	20240417	090600	10665970	9810	9810	9810	9790	192
656	20240417	090500	8782570	9810	9810	9810	9810	4
657	20240417	090400	8743330	9730	9730	9730	9730	0
658	20240417	090300	8743330	9730	9730	9730	9730	0
659	20240417	090200	8743330	9730	9730	9730	9730	0
660	20240417	090100	8743330	9730	9730	9730	9730	352
661	20240417	090000	5318370	9860	9720	9890	9720	547