KissMeData/083930/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	194200	624270480	15530	15530	15530	15530	600
3	20240417	194100	624270480	15530	15530	15530	15530	0
4	20240417	194000	624270480	15530	15530	15530	15530	0
5	20240417	193900	624270480	15530	15530	15530	15530	0
6	20240417	193800	624270480	15530	15530	15530	15530	0
7	20240417	193700	624270480	15530	15530	15530	15530	0
8	20240417	193600	624270480	15530	15530	15530	15530	0
9	20240417	193500	624270480	15530	15530	15530	15530	0
10	20240417	193400	624270480	15530	15530	15530	15530	0
11	20240417	193300	624270480	15530	15530	15530	15530	0
12	20240417	193200	624270480	15530	15530	15530	15530	0
13	20240417	193100	624270480	15530	15530	15530	15530	0
14	20240417	193000	624270480	15530	15530	15530	15530	0
15	20240417	192900	624270480	15530	15530	15530	15530	0
16	20240417	192800	624270480	15530	15530	15530	15530	0
17	20240417	192700	624270480	15530	15530	15530	15530	0
18	20240417	192600	624270480	15530	15530	15530	15530	0
19	20240417	192500	624270480	15530	15530	15530	15530	0
20	20240417	192400	624270480	15530	15530	15530	15530	0
21	20240417	192300	624270480	15530	15530	15530	15530	0
22	20240417	192200	624270480	15530	15530	15530	15530	0
23	20240417	192100	624270480	15530	15530	15530	15530	0
24	20240417	192000	624270480	15530	15530	15530	15530	0
25	20240417	191900	624270480	15530	15530	15530	15530	0
26	20240417	191800	624270480	15530	15530	15530	15530	0
27	20240417	191700	624270480	15530	15530	15530	15530	0
28	20240417	191600	624270480	15530	15530	15530	15530	0
29	20240417	191500	624270480	15530	15530	15530	15530	0
30	20240417	191400	624270480	15530	15530	15530	15530	0
31	20240417	191300	624270480	15530	15530	15530	15530	0
32	20240417	191200	624270480	15530	15530	15530	15530	600
33	20240417	191100	624270480	15530	15530	15530	15530	0
34	20240417	191000	624270480	15530	15530	15530	15530	0
35	20240417	190900	624270480	15530	15530	15530	15530	0
36	20240417	190800	624270480	15530	15530	15530	15530	0
37	20240417	190700	624270480	15530	15530	15530	15530	0
38	20240417	190600	624270480	15530	15530	15530	15530	0
39	20240417	190500	624270480	15530	15530	15530	15530	0
40	20240417	190400	624270480	15530	15530	15530	15530	0
41	20240417	190300	624270480	15530	15530	15530	15530	0
42	20240417	190200	624270480	15530	15530	15530	15530	0
43	20240417	190100	624270480	15530	15530	15530	15530	0
44	20240417	190000	624270480	15530	15530	15530	15530	0
45	20240417	185900	624270480	15530	15530	15530	15530	0
46	20240417	185800	624270480	15530	15530	15530	15530	0
47	20240417	185700	624270480	15530	15530	15530	15530	0
48	20240417	185600	624270480	15530	15530	15530	15530	0
49	20240417	185500	624270480	15530	15530	15530	15530	0
50	20240417	185400	624270480	15530	15530	15530	15530	0
51	20240417	185300	624270480	15530	15530	15530	15530	0
52	20240417	185200	624270480	15530	15530	15530	15530	0
53	20240417	185100	624270480	15530	15530	15530	15530	0
54	20240417	185000	624270480	15530	15530	15530	15530	0
55	20240417	184900	624270480	15530	15530	15530	15530	0
56	20240417	184800	624270480	15530	15530	15530	15530	0
57	20240417	184700	624270480	15530	15530	15530	15530	0
58	20240417	184600	624270480	15530	15530	15530	15530	0
59	20240417	184500	624270480	15530	15530	15530	15530	0
60	20240417	184400	624270480	15530	15530	15530	15530	0
61	20240417	184300	624270480	15530	15530	15530	15530	0
62	20240417	184200	624270480	15530	15530	15530	15530	600
63	20240417	184100	624270480	15530	15530	15530	15530	0
64	20240417	184000	624270480	15530	15530	15530	15530	0
65	20240417	183900	624270480	15530	15530	15530	15530	0
66	20240417	183800	624270480	15530	15530	15530	15530	0
67	20240417	183700	624270480	15530	15530	15530	15530	0
68	20240417	183600	624270480	15530	15530	15530	15530	0
69	20240417	183500	624270480	15530	15530	15530	15530	0
70	20240417	183400	624270480	15530	15530	15530	15530	0
71	20240417	183300	624270480	15530	15530	15530	15530	0
72	20240417	183200	624270480	15530	15530	15530	15530	0
73	20240417	183100	624270480	15530	15530	15530	15530	0
74	20240417	183000	624270480	15530	15530	15530	15530	0
75	20240417	182900	624270480	15530	15530	15530	15530	0
76	20240417	182800	624270480	15530	15530	15530	15530	0
77	20240417	182700	624270480	15530	15530	15530	15530	0
78	20240417	182600	624270480	15530	15530	15530	15530	0
79	20240417	182500	624270480	15530	15530	15530	15530	0
80	20240417	182400	624270480	15530	15530	15530	15530	0
81	20240417	182300	624270480	15530	15530	15530	15530	0
82	20240417	182200	624270480	15530	15530	15530	15530	0
83	20240417	182100	624270480	15530	15530	15530	15530	0
84	20240417	182000	624270480	15530	15530	15530	15530	0
85	20240417	181900	624270480	15530	15530	15530	15530	0
86	20240417	181800	624270480	15530	15530	15530	15530	0
87	20240417	181700	624270480	15530	15530	15530	15530	0
88	20240417	181600	624270480	15530	15530	15530	15530	0
89	20240417	181500	624270480	15530	15530	15530	15530	0
90	20240417	181400	624270480	15530	15530	15530	15530	0
91	20240417	181300	624270480	15530	15530	15530	15530	0
92	20240417	181200	624270480	15530	15530	15530	15530	600
93	20240417	181100	624270480	15530	15530	15530	15530	0
94	20240417	181000	624270480	15530	15530	15530	15530	0
95	20240417	180900	624270480	15530	15530	15530	15530	0
96	20240417	180800	624270480	15530	15530	15530	15530	0
97	20240417	180700	624270480	15530	15530	15530	15530	0
98	20240417	180600	624270480	15530	15530	15530	15530	0
99	20240417	180500	624270480	15530	15530	15530	15530	0
100	20240417	180400	624270480	15530	15530	15530	15530	0
101	20240417	180300	624270480	15530	15530	15530	15530	0
102	20240417	180200	624270480	15530	15530	15530	15530	0
103	20240417	180100	624270480	15530	15530	15530	15530	0
104	20240417	180000	624270480	15530	15530	15530	15530	0
105	20240417	175900	624270480	15530	15530	15530	15530	0
106	20240417	175800	624270480	15530	15530	15530	15530	0
107	20240417	175700	624270480	15530	15530	15530	15530	0
108	20240417	175600	624270480	15530	15530	15530	15530	0
109	20240417	175500	624270480	15530	15530	15530	15530	0
110	20240417	175400	624270480	15530	15530	15530	15530	0
111	20240417	175300	624270480	15530	15530	15530	15530	0
112	20240417	175200	624270480	15530	15530	15530	15530	0
113	20240417	175100	624270480	15530	15530	15530	15530	0
114	20240417	175000	624270480	15530	15530	15530	15530	0
115	20240417	174900	624270480	15530	15530	15530	15530	0
116	20240417	174800	624270480	15530	15530	15530	15530	0
117	20240417	174700	624270480	15530	15530	15530	15530	0
118	20240417	174600	624270480	15530	15530	15530	15530	0
119	20240417	174500	624270480	15530	15530	15530	15530	0
120	20240417	174400	624270480	15530	15530	15530	15530	0
121	20240417	174300	624270480	15530	15530	15530	15530	0
122	20240417	174200	624270480	15530	15530	15530	15530	600
123	20240417	174100	624270480	15530	15530	15530	15530	0
124	20240417	174000	624270480	15530	15530	15530	15530	0
125	20240417	173900	624270480	15530	15530	15530	15530	0
126	20240417	173800	624270480	15530	15530	15530	15530	0
127	20240417	173700	624270480	15530	15530	15530	15530	0
128	20240417	173600	624270480	15530	15530	15530	15530	0
129	20240417	173500	624270480	15530	15530	15530	15530	0
130	20240417	173400	624270480	15530	15530	15530	15530	0
131	20240417	173300	624270480	15530	15530	15530	15530	0
132	20240417	173200	624270480	15530	15530	15530	15530	0
133	20240417	173100	624270480	15530	15530	15530	15530	0
134	20240417	173000	624270480	15530	15530	15530	15530	0
135	20240417	172900	624270480	15530	15530	15530	15530	0
136	20240417	172800	624270480	15530	15530	15530	15530	0
137	20240417	172700	624270480	15530	15530	15530	15530	0
138	20240417	172600	624270480	15530	15530	15530	15530	0
139	20240417	172500	624270480	15530	15530	15530	15530	0
140	20240417	172400	624270480	15530	15530	15530	15530	0
141	20240417	172300	624270480	15530	15530	15530	15530	0
142	20240417	172200	624270480	15530	15530	15530	15530	0
143	20240417	172100	624270480	15530	15530	15530	15530	0
144	20240417	172000	624270480	15530	15530	15530	15530	0
145	20240417	171900	624270480	15530	15530	15530	15530	0
146	20240417	171800	624270480	15530	15530	15530	15530	0
147	20240417	171700	624270480	15530	15530	15530	15530	0
148	20240417	171600	624270480	15530	15530	15530	15530	0
149	20240417	171500	624270480	15530	15530	15530	15530	0
150	20240417	171400	624270480	15530	15530	15530	15530	0
151	20240417	171300	624270480	15530	15530	15530	15530	0
152	20240417	171200	624270480	15530	15530	15530	15530	600
153	20240417	171100	624270480	15530	15530	15530	15530	0
154	20240417	171000	624270480	15530	15530	15530	15530	0
155	20240417	170900	624270480	15530	15530	15530	15530	0
156	20240417	170800	624270480	15530	15530	15530	15530	0
157	20240417	170700	624270480	15530	15530	15530	15530	0
158	20240417	170600	624270480	15530	15530	15530	15530	0
159	20240417	170500	624270480	15530	15530	15530	15530	0
160	20240417	170400	624270480	15530	15530	15530	15530	0
161	20240417	170300	624270480	15530	15530	15530	15530	0
162	20240417	170200	624270480	15530	15530	15530	15530	0
163	20240417	170100	624270480	15530	15530	15530	15530	0
164	20240417	170000	624270480	15530	15530	15530	15530	0
165	20240417	165900	624270480	15530	15530	15530	15530	0
166	20240417	165800	624270480	15530	15530	15530	15530	0
167	20240417	165700	624270480	15530	15530	15530	15530	0
168	20240417	165600	624270480	15530	15530	15530	15530	0
169	20240417	165500	624270480	15530	15530	15530	15530	0
170	20240417	165400	624270480	15530	15530	15530	15530	0
171	20240417	165300	624270480	15530	15530	15530	15530	0
172	20240417	165200	624270480	15530	15530	15530	15530	0
173	20240417	165100	624270480	15530	15530	15530	15530	0
174	20240417	165000	624270480	15530	15530	15530	15530	0
175	20240417	164900	624270480	15530	15530	15530	15530	0
176	20240417	164800	624270480	15530	15530	15530	15530	0
177	20240417	164700	624270480	15530	15530	15530	15530	0
178	20240417	164600	624270480	15530	15530	15530	15530	0
179	20240417	164500	624270480	15530	15530	15530	15530	0
180	20240417	164400	624270480	15530	15530	15530	15530	0
181	20240417	164300	624270480	15530	15530	15530	15530	0
182	20240417	164200	624270480	15530	15530	15530	15530	600
183	20240417	164100	624270480	15530	15530	15530	15530	0
184	20240417	164000	624270480	15530	15530	15530	15530	0
185	20240417	163900	624270480	15530	15530	15530	15530	0
186	20240417	163800	624270480	15530	15530	15530	15530	0
187	20240417	163700	624270480	15530	15530	15530	15530	0
188	20240417	163600	624270480	15530	15530	15530	15530	0
189	20240417	163500	624270480	15530	15530	15530	15530	0
190	20240417	163400	624270480	15530	15530	15530	15530	0
191	20240417	163300	624270480	15530	15530	15530	15530	0
192	20240417	163200	624270480	15530	15530	15530	15530	0
193	20240417	163100	624270480	15530	15530	15530	15530	0
194	20240417	163000	624270480	15530	15530	15530	15530	0
195	20240417	162900	624270480	15530	15530	15530	15530	0
196	20240417	162800	624270480	15530	15530	15530	15530	0
197	20240417	162700	624270480	15530	15530	15530	15530	0
198	20240417	162600	624270480	15530	15530	15530	15530	0
199	20240417	162500	624270480	15530	15530	15530	15530	0
200	20240417	162400	624270480	15530	15530	15530	15530	0
201	20240417	162300	624270480	15530	15530	15530	15530	0
202	20240417	162200	624270480	15530	15530	15530	15530	0
203	20240417	162100	624270480	15530	15530	15530	15530	0
204	20240417	162000	624270480	15530	15530	15530	15530	0
205	20240417	161900	624270480	15530	15530	15530	15530	0
206	20240417	161800	624270480	15530	15530	15530	15530	0
207	20240417	161700	624270480	15530	15530	15530	15530	0
208	20240417	161600	624270480	15530	15530	15530	15530	0
209	20240417	161500	624270480	15530	15530	15530	15530	0
210	20240417	161400	624270480	15530	15530	15530	15530	0
211	20240417	161300	624270480	15530	15530	15530	15530	0
212	20240417	161200	624270480	15530	15530	15530	15530	600
213	20240417	161100	624270480	15530	15530	15530	15530	0
214	20240417	161000	624270480	15530	15530	15530	15530	0
215	20240417	160900	624270480	15530	15530	15530	15530	0
216	20240417	160800	624270480	15530	15530	15530	15530	0
217	20240417	160700	624270480	15530	15530	15530	15530	0
218	20240417	160600	624270480	15530	15530	15530	15530	0
219	20240417	160500	624270480	15530	15530	15530	15530	0
220	20240417	160400	624270480	15530	15530	15530	15530	0
221	20240417	160300	624270480	15530	15530	15530	15530	0
222	20240417	160200	624270480	15530	15530	15530	15530	0
223	20240417	160100	624270480	15530	15530	15530	15530	0
224	20240417	160000	624270480	15530	15530	15530	15530	0
225	20240417	155900	624270480	15530	15530	15530	15530	0
226	20240417	155800	624270480	15530	15530	15530	15530	0
227	20240417	155700	624270480	15530	15530	15530	15530	0
228	20240417	155600	624270480	15530	15530	15530	15530	0
229	20240417	155500	624270480	15530	15530	15530	15530	0
230	20240417	155400	624270480	15530	15530	15530	15530	0
231	20240417	155300	624270480	15530	15530	15530	15530	0
232	20240417	155200	624270480	15530	15530	15530	15530	0
233	20240417	155100	624270480	15530	15530	15530	15530	0
234	20240417	155000	624270480	15530	15530	15530	15530	0
235	20240417	154900	624270480	15530	15530	15530	15530	0
236	20240417	154800	624270480	15530	15530	15530	15530	0
237	20240417	154700	624270480	15530	15530	15530	15530	0
238	20240417	154600	624270480	15530	15530	15530	15530	0
239	20240417	154500	624270480	15530	15530	15530	15530	0
240	20240417	154400	624270480	15530	15530	15530	15530	0
241	20240417	154300	624270480	15530	15530	15530	15530	0
242	20240417	154200	624270480	15530	15530	15530	15530	600
243	20240417	154100	624270480	15530	15530	15530	15530	0
244	20240417	154000	624270480	15530	15530	15530	15530	0
245	20240417	153900	624270480	15530	15530	15530	15530	0
246	20240417	153800	624270480	15530	15530	15530	15530	0
247	20240417	153700	624270480	15530	15530	15530	15530	0
248	20240417	153600	624270480	15530	15530	15530	15530	0
249	20240417	153500	624270480	15530	15530	15530	15530	0
250	20240417	153400	624270480	15530	15530	15530	15530	0
251	20240417	153300	624270480	15530	15530	15530	15530	0
252	20240417	153200	624270480	15530	15530	15530	15530	0
253	20240417	153100	624270480	15530	15530	15530	15530	0
254	20240417	153000	624270480	15530	15530	15530	15530	600
255	20240417	152900	614952480	15570	15570	15570	15570	0
256	20240417	152800	614952480	15570	15570	15570	15570	0
257	20240417	152700	614952480	15570	15570	15570	15570	0
258	20240417	152600	614952480	15570	15570	15570	15570	0
259	20240417	152500	614952480	15570	15570	15570	15570	0
260	20240417	152400	614952480	15570	15570	15570	15570	0
261	20240417	152300	614952480	15570	15570	15570	15570	0
262	20240417	152200	614952480	15570	15570	15570	15570	0
263	20240417	152100	614952480	15570	15570	15570	15570	0
264	20240417	152000	614952480	15570	15570	15570	15570	0
265	20240417	151900	614952480	15570	15550	15570	15550	122
266	20240417	151800	613054290	15550	15550	15570	15550	72
267	20240417	151700	611933600	15550	15560	15570	15550	158
268	20240417	151600	609475510	15570	15560	15570	15560	46
269	20240417	151500	608759710	15570	15570	15570	15570	542
270	20240417	151400	600320770	15580	15580	15580	15580	39
271	20240417	151300	599713150	15580	15570	15580	15570	21
272	20240417	151200	599385980	15580	15570	15580	15570	63
273	20240417	151100	598404790	15580	15580	15580	15580	71
274	20240417	151000	597298610	15580	15580	15580	15580	77
275	20240417	150900	596098950	15580	15570	15580	15570	110
276	20240417	150800	594385850	15570	15590	15590	15570	160
277	20240417	150700	591891970	15590	15590	15590	15590	28
278	20240417	150600	591455450	15580	15580	15580	15580	100
279	20240417	150500	589897450	15630	15630	15630	15630	1
280	20240417	150400	589881820	15560	15560	15560	15560	0
281	20240417	150300	589881820	15560	15580	15580	15560	300
282	20240417	150200	585212000	15650	15630	15650	15630	502
283	20240417	150100	577360710	15640	15570	15640	15550	24
284	20240417	150000	576986530	15530	15540	15570	15530	21
285	20240417	145900	576659990	15570	15540	15570	15540	2191
286	20240417	145800	542611780	15540	15630	15630	15540	339
287	20240417	145700	537328960	15640	15650	15660	15640	713
288	20240417	145600	526171730	15670	15670	15670	15670	0
289	20240417	145500	526171730	15670	15670	15670	15670	0
290	20240417	145400	526171730	15670	15670	15670	15670	34
291	20240417	145300	525638950	15670	15670	15670	15670	0
292	20240417	145200	525638950	15670	15660	15670	15660	38
293	20240417	145100	525043500	15660	15660	15660	15660	3
294	20240417	145000	524996520	15660	15660	15660	15660	57
295	20240417	144900	524103900	15660	15660	15660	15660	1
296	20240417	144800	524088240	15660	15660	15660	15660	2
297	20240417	144700	524056920	15660	15660	15660	15660	0
298	20240417	144600	524056920	15660	15660	15660	15660	102
299	20240417	144500	522459600	15650	15650	15650	15650	0
300	20240417	144400	522459600	15650	15650	15650	15650	91
301	20240417	144300	521035450	15650	15650	15650	15650	78
302	20240417	144200	519814750	15650	15650	15650	15650	0
303	20240417	144100	519814750	15650	15710	15710	15650	706
304	20240417	144000	508758160	15720	15720	15720	15720	9
305	20240417	143900	508616680	15720	15720	15720	15720	91
306	20240417	143800	507186160	15750	15750	15750	15750	0
307	20240417	143700	507186160	15750	15750	15750	15750	0
308	20240417	143600	507186160	15750	15670	15750	15670	14
309	20240417	143500	506966700	15740	15770	15770	15740	257
310	20240417	143400	502917400	15790	15790	15790	15790	34
311	20240417	143300	502380540	15790	15790	15790	15790	0
312	20240417	143200	502380540	15790	15790	15790	15790	0
313	20240417	143100	502380540	15790	15790	15790	15790	36
314	20240417	143000	501812100	15790	15790	15790	15790	0
315	20240417	142900	501812100	15790	15790	15790	15790	34
316	20240417	142800	501275240	15760	15760	15760	15760	20
317	20240417	142700	500960040	15790	15790	15790	15790	1
318	20240417	142600	500944250	15650	15650	15650	15650	0
319	20240417	142500	500944250	15650	15790	15790	15650	500
320	20240417	142400	493087800	15800	15800	15800	15800	9
321	20240417	142300	492945600	15800	15800	15800	15800	9
322	20240417	142200	492803400	15800	15800	15800	15800	4
323	20240417	142100	492740200	15790	15800	15800	15790	68
324	20240417	142000	491666010	15800	15800	15800	15800	0
325	20240417	141900	491666010	15800	15800	15800	15800	8
326	20240417	141800	491539610	15800	15800	15800	15790	22
327	20240417	141700	491192020	15800	15800	15800	15800	0
328	20240417	141600	491192020	15800	15800	15800	15800	9
329	20240417	141500	491049820	15800	15800	15800	15800	9
330	20240417	141400	490907620	15800	15790	15800	15790	2
331	20240417	141300	490876030	15790	15800	15800	15790	109
332	20240417	141200	489154720	15790	15790	15790	15790	0
333	20240417	141100	489154720	15790	15790	15790	15790	0
334	20240417	141000	489154720	15790	15800	15800	15790	677
335	20240417	140900	478463840	15810	15800	15810	15800	6
336	20240417	140800	478369030	15790	15790	15790	15790	4
337	20240417	140700	478305870	15800	15800	15800	15800	2
338	20240417	140600	478274270	15790	15790	15790	15790	0
339	20240417	140500	478274270	15790	15790	15790	15790	0
340	20240417	140400	478274270	15790	15790	15790	15790	0
341	20240417	140300	478274270	15790	15800	15800	15790	72
342	20240417	140200	477136820	15810	15840	15840	15810	1216
343	20240417	140100	457899390	15840	15840	15840	15840	26
344	20240417	140000	457487550	15850	15860	15860	15850	121
345	20240417	135900	455569530	15860	15860	15860	15860	0
346	20240417	135800	455569530	15860	15860	15860	15860	10
347	20240417	135700	455410930	15860	15860	15860	15860	0
348	20240417	135600	455410930	15860	15870	15870	15860	51
349	20240417	135500	454602060	15870	15870	15870	15870	0
350	20240417	135400	454602060	15870	15830	15870	15830	79
351	20240417	135300	453351450	15830	15860	15860	15830	1543
352	20240417	135200	428881810	15870	15840	15870	15840	405
353	20240417	135100	422461710	15850	15850	15850	15850	100
354	20240417	135000	420876710	15840	15830	15840	15830	38
355	20240417	134900	420274910	15840	15840	15840	15840	4
356	20240417	134800	420211550	15830	15830	15830	15830	63
357	20240417	134700	419214260	15840	15830	15840	15830	188
358	20240417	134600	416237220	15830	15750	15830	15750	1532
359	20240417	134500	392032540	15750	15750	15750	15750	123
360	20240417	134400	390095290	15740	15730	15740	15720	45
361	20240417	134300	389387740	15730	15730	15730	15730	90
362	20240417	134200	387972040	15730	15730	15730	15730	73
363	20240417	134100	386823750	15730	15730	15730	15730	29
364	20240417	134000	386367580	15730	15720	15730	15720	62
365	20240417	133900	385392890	15720	15710	15720	15710	6
366	20240417	133800	385298620	15710	15710	15710	15710	1
367	20240417	133700	385282910	15680	15680	15680	15680	165
368	20240417	133600	382695710	15680	15700	15700	15680	355
369	20240417	133500	377128580	15710	15720	15720	15710	66
370	20240417	133400	376091370	15730	15730	15730	15730	0
371	20240417	133300	376091370	15730	15730	15730	15730	0
372	20240417	133200	376091370	15730	15730	15730	15730	125
373	20240417	133100	374125120	15760	15760	15760	15760	0
374	20240417	133000	374125120	15760	15760	15760	15760	100
375	20240417	132900	372549120	15740	15740	15740	15740	139
376	20240417	132800	370361260	15760	15760	15760	15760	0
377	20240417	132700	370361260	15760	15760	15760	15760	0
378	20240417	132600	370361260	15760	15760	15760	15760	0
379	20240417	132500	370361260	15760	15760	15760	15760	0
380	20240417	132400	370361260	15760	15800	15800	15760	1425
381	20240417	132300	347880230	15810	15810	15810	15810	0
382	20240417	132200	347880230	15810	15810	15810	15810	0
383	20240417	132100	347880230	15810	15810	15810	15810	0
384	20240417	132000	347880230	15810	15800	15810	15800	90
385	20240417	131900	346457750	15790	15790	15790	15790	20
386	20240417	131800	346141950	15820	15820	15820	15820	0
387	20240417	131700	346141950	15820	15800	15820	15800	102
388	20240417	131600	344530330	15810	15810	15810	15810	96
389	20240417	131500	343012570	15820	15820	15820	15820	51
390	20240417	131400	342205750	15820	15820	15820	15820	13
391	20240417	131300	342000090	15820	15820	15820	15820	4
392	20240417	131200	341936810	15820	15810	15820	15810	233
393	20240417	131100	338250760	15800	15800	15800	15800	0
394	20240417	131000	338250760	15800	15800	15800	15800	0
395	20240417	130900	338250760	15800	15800	15800	15800	190
396	20240417	130800	335248760	15810	15810	15810	15810	0
397	20240417	130700	335248760	15810	15820	15820	15810	144
398	20240417	130600	332971990	15820	15810	15820	15810	115
399	20240417	130500	331153500	15800	15810	15810	15800	8
400	20240417	130400	331027090	15810	15810	15810	15810	4
401	20240417	130300	330963850	15810	15810	15810	15800	57
402	20240417	130200	330062780	15810	15810	15810	15810	32
403	20240417	130100	329556860	15780	15780	15800	15780	623
404	20240417	130000	319719520	15770	15760	15770	15760	214
405	20240417	125900	316344890	15760	15760	15760	15760	152
406	20240417	125800	313949370	15760	15650	15760	15650	1784
407	20240417	125700	285959630	15650	15650	15650	15650	4
408	20240417	125600	285897030	15650	15640	15650	15640	487
409	20240417	125500	278275620	15640	15640	15640	15640	9
410	20240417	125400	278134860	15620	15620	15620	15620	80
411	20240417	125300	276885260	15620	15620	15620	15620	106
412	20240417	125200	275229540	15640	15640	15640	15640	0
413	20240417	125100	275229540	15640	15640	15640	15640	112
414	20240417	125000	273477860	15640	15630	15640	15630	120
415	20240417	124900	271601070	15620	15620	15620	15620	51
416	20240417	124800	270804450	15620	15620	15620	15620	1
417	20240417	124700	270788830	15630	15630	15630	15630	0
418	20240417	124600	270788830	15630	15630	15630	15630	0
419	20240417	124500	270788830	15630	15640	15640	15630	81
420	20240417	124400	269522790	15650	15650	15650	15650	0
421	20240417	124300	269522790	15650	15650	15650	15650	0
422	20240417	124200	269522790	15650	15650	15650	15650	0
423	20240417	124100	269522790	15650	15640	15650	15640	58
424	20240417	124000	268615570	15640	15640	15640	15640	0
425	20240417	123900	268615570	15640	15640	15640	15640	37
426	20240417	123800	268036890	15640	15640	15640	15640	4
427	20240417	123700	267974330	15650	15650	15650	15650	0
428	20240417	123600	267974330	15650	15650	15650	15650	0
429	20240417	123500	267974330	15650	15630	15650	15630	76
430	20240417	123400	266786130	15630	15630	15630	15630	0
431	20240417	123300	266786130	15630	15630	15630	15630	0
432	20240417	123200	266786130	15630	15630	15630	15630	0
433	20240417	123100	266786130	15630	15630	15630	15630	13
434	20240417	123000	266582940	15650	15650	15650	15650	1
435	20240417	122900	266567290	15650	15660	15660	15650	141
436	20240417	122800	264360140	15680	15660	15680	15660	159
437	20240417	122700	261869920	15680	15680	15680	15680	0
438	20240417	122600	261869920	15680	15680	15680	15680	0
439	20240417	122500	261869920	15680	15680	15680	15680	5
440	20240417	122400	261791520	15680	15680	15680	15680	50
441	20240417	122300	261007520	15690	15690	15690	15690	0
442	20240417	122200	261007520	15690	15670	15690	15660	241
443	20240417	122100	257232540	15680	15690	15690	15680	121
444	20240417	122000	255335160	15690	15690	15690	15690	0
445	20240417	121900	255335160	15690	15690	15690	15690	30
446	20240417	121800	254864460	15690	15690	15690	15690	49
447	20240417	121700	254095650	15700	15700	15700	15700	247
448	20240417	121600	250217750	15700	15700	15700	15700	0
449	20240417	121500	250217750	15700	15690	15700	15680	71
450	20240417	121400	249103690	15700	15690	15700	15690	162
451	20240417	121300	246561420	15690	15690	15690	15690	30
452	20240417	121200	246090720	15690	15690	15690	15690	0
453	20240417	121100	246090720	15690	15690	15690	15690	0
454	20240417	121000	246090720	15690	15690	15690	15690	0
455	20240417	120900	246090720	15690	15690	15690	15690	73
456	20240417	120800	244945350	15690	15580	15690	15580	624
457	20240417	120700	235212530	15580	15580	15580	15580	21
458	20240417	120600	234885350	15580	15580	15580	15580	0
459	20240417	120500	234885350	15580	15580	15580	15580	0
460	20240417	120400	234885350	15580	15580	15580	15580	0
461	20240417	120300	234885350	15580	15580	15580	15580	8
462	20240417	120200	234760710	15580	15570	15580	15570	56
463	20240417	120100	233888670	15570	15570	15570	15570	6
464	20240417	120000	233795250	15580	15580	15580	15580	0
465	20240417	115900	233795250	15580	15580	15580	15580	0
466	20240417	115800	233795250	15580	15580	15580	15580	0
467	20240417	115700	233795250	15580	15580	15580	15580	14
468	20240417	115600	233577130	15580	15570	15580	15550	60
469	20240417	115500	232643680	15580	15580	15580	15580	48
470	20240417	115400	231895840	15580	15580	15580	15580	4
471	20240417	115300	231833520	15580	15580	15580	15580	0
472	20240417	115200	231833520	15580	15580	15580	15580	1
473	20240417	115100	231817940	15590	15590	15590	15590	0
474	20240417	115000	231817940	15590	15600	15600	15590	147
475	20240417	114900	229524790	15670	15670	15670	15670	0
476	20240417	114800	229524790	15670	15670	15670	15670	0
477	20240417	114700	229524790	15670	15670	15670	15670	0
478	20240417	114600	229524790	15670	15670	15670	15670	0
479	20240417	114500	229524790	15670	15670	15670	15600	783
480	20240417	114400	217283940	15670	15660	15670	15660	7
481	20240417	114300	217174310	15670	15670	15670	15670	0
482	20240417	114200	217174310	15670	15650	15670	15650	17
483	20240417	114100	216908240	15650	15650	15650	15650	9
484	20240417	114000	216767390	15660	15660	15660	15660	0
485	20240417	113900	216767390	15660	15650	15670	15650	44
486	20240417	113800	216078540	15660	15660	15660	15660	1
487	20240417	113700	216062880	15660	15640	15660	15640	5
488	20240417	113600	215984660	15660	15660	15660	15660	0
489	20240417	113500	215984660	15660	15660	15660	15660	1
490	20240417	113400	215969000	15670	15670	15670	15670	0
491	20240417	113300	215969000	15670	15670	15670	15670	0
492	20240417	113200	215969000	15670	15670	15670	15670	0
493	20240417	113100	215969000	15670	15670	15670	15640	118
494	20240417	113000	214123280	15670	15670	15670	15670	1
495	20240417	112900	214107610	15660	15660	15660	15660	1
496	20240417	112800	214091950	15670	15670	15670	15670	2
497	20240417	112700	214060610	15680	15680	15680	15680	1
498	20240417	112600	214044930	15670	15670	15670	15670	0
499	20240417	112500	214044930	15670	15660	15670	15660	10
500	20240417	112400	213888240	15670	15690	15690	15670	7
501	20240417	112300	213778490	15690	15690	15690	15690	1
502	20240417	112200	213762800	15690	15690	15690	15690	1
503	20240417	112100	213747110	15690	15690	15690	15690	0
504	20240417	112000	213747110	15690	15690	15690	15690	0
505	20240417	111900	213747110	15690	15690	15690	15690	1
506	20240417	111800	213731420	15700	15730	15730	15700	5
507	20240417	111700	213652860	15730	15730	15730	15730	1
508	20240417	111600	213637130	15750	15750	15750	15750	37
509	20240417	111500	213054380	15750	15750	15750	15750	1
510	20240417	111400	213038630	15750	15660	15760	15660	454
511	20240417	111300	205907270	15650	15650	15650	15650	8
512	20240417	111200	205782070	15650	15650	15650	15650	3
513	20240417	111100	205735120	15650	15650	15650	15650	4
514	20240417	111000	205672520	15650	15650	15650	15650	0
515	20240417	110900	205672520	15650	15640	15650	15640	4
516	20240417	110800	205609950	15660	15670	15670	15660	10
517	20240417	110700	205453340	15680	15680	15680	15680	0
518	20240417	110600	205453340	15680	15680	15680	15680	1
519	20240417	110500	205437660	15680	15680	15680	15680	1
520	20240417	110400	205421980	15680	15680	15680	15680	1
521	20240417	110300	205406300	15680	15680	15680	15680	1
522	20240417	110200	205390620	15680	15680	15680	15680	2
523	20240417	110100	205359260	15680	15680	15680	15680	2
524	20240417	110000	205327900	15680	15680	15680	15680	1
525	20240417	105900	205312220	15680	15680	15680	15680	2
526	20240417	105800	205280860	15680	15640	15680	15640	42
527	20240417	105700	204623210	15640	15640	15640	15640	2
528	20240417	105600	204591930	15630	15630	15630	15630	20
529	20240417	105500	204279330	15630	15630	15630	15630	0
530	20240417	105400	204279330	15630	15630	15630	15630	4
531	20240417	105300	204216810	15630	15630	15630	15630	2
532	20240417	105200	204185550	15630	15630	15630	15630	0
533	20240417	105100	204185550	15630	15620	15630	15620	3
534	20240417	105000	204138670	15630	15620	15630	15620	22
535	20240417	104900	203795010	15610	15610	15610	15610	0
536	20240417	104800	203795010	15610	15600	15610	15600	3
537	20240417	104700	203748200	15600	15610	15610	15600	13
538	20240417	104600	203545320	15610	15620	15620	15610	21
539	20240417	104500	203217410	15620	15620	15620	15620	8
540	20240417	104400	203092450	15620	15620	15620	15620	8
541	20240417	104300	202967490	15620	15620	15620	15610	21
542	20240417	104200	202639580	15610	15610	15610	15610	5
543	20240417	104100	202561530	15610	15630	15630	15610	210
544	20240417	104000	199281310	15630	15630	15630	15630	42
545	20240417	103900	198624850	15630	15630	15630	15630	0
546	20240417	103800	198624850	15630	15630	15630	15630	14
547	20240417	103700	198406030	15630	15630	15630	15630	0
548	20240417	103600	198406030	15630	15630	15630	15630	1
549	20240417	103500	198390400	15630	15630	15630	15630	0
550	20240417	103400	198390400	15630	15630	15630	15630	3
551	20240417	103300	198343510	15630	15630	15630	15630	48
552	20240417	103200	197593270	15630	15630	15630	15630	0
553	20240417	103100	197593270	15630	15630	15630	15630	1
554	20240417	103000	197577640	15630	15630	15630	15630	5
555	20240417	102900	197499490	15630	15630	15630	15630	1
556	20240417	102800	197483860	15630	15630	15630	15630	0
557	20240417	102700	197483860	15630	15630	15630	15630	6
558	20240417	102600	197390080	15630	15630	15630	15630	1
559	20240417	102500	197374450	15630	15630	15630	15630	10
560	20240417	102400	197218150	15610	15610	15610	15610	0
561	20240417	102300	197218150	15610	15610	15610	15610	20
562	20240417	102200	196905950	15580	15570	15580	15570	70
563	20240417	102100	195815540	15540	15540	15540	15540	0
564	20240417	102000	195815540	15540	15560	15570	15540	142
565	20240417	101900	193608810	15530	15530	15530	15530	0
566	20240417	101800	193608810	15530	15530	15530	15530	0
567	20240417	101700	193608810	15530	15570	15570	15530	72
568	20240417	101600	192489080	15580	15630	15630	15580	235
569	20240417	101500	188826870	15630	15630	15630	15630	0
570	20240417	101400	188826870	15630	15630	15630	15630	0
571	20240417	101300	188826870	15630	15630	15630	15630	42
572	20240417	101200	188170410	15650	15650	15650	15650	0
573	20240417	101100	188170410	15650	15650	15650	15650	17
574	20240417	101000	187904360	15650	15680	15680	15650	295
575	20240417	100900	183286860	15690	15700	15700	15690	25
576	20240417	100800	182894480	15670	15670	15670	15670	0
577	20240417	100700	182894480	15670	15680	15680	15670	22
578	20240417	100600	182549610	15700	15710	15710	15700	15
579	20240417	100500	182314010	15710	15790	15790	15710	101
580	20240417	100400	180724190	15790	15790	15790	15790	27
581	20240417	100300	180297860	15790	15790	15790	15790	5
582	20240417	100200	180218910	15790	15790	15790	15790	66
583	20240417	100100	179176770	15790	15770	15790	15750	3247
584	20240417	100000	127989470	15790	15650	15790	15650	832
585	20240417	095900	114902220	15680	15680	15680	15680	2
586	20240417	095800	114870860	15680	15680	15680	15680	1
587	20240417	095700	114855180	15660	15660	15660	15660	2
588	20240417	095600	114823860	15700	15700	15700	15700	0
589	20240417	095500	114823860	15700	15660	15700	15660	16
590	20240417	095400	114572820	15710	15710	15710	15710	34
591	20240417	095300	114038680	15710	15710	15710	15710	1
592	20240417	095200	114022970	15660	15660	15710	15660	41
593	20240417	095100	113379400	15690	15690	15690	15690	1
594	20240417	095000	113363710	15700	15700	15700	15700	3
595	20240417	094900	113316610	15660	15660	15660	15660	5
596	20240417	094800	113238310	15700	15700	15700	15700	4
597	20240417	094700	113175510	15710	15710	15710	15710	0
598	20240417	094600	113175510	15710	15710	15710	15710	1
599	20240417	094500	113159800	15710	15710	15710	15710	35
600	20240417	094400	112609950	15700	15700	15700	15700	26
601	20240417	094300	112201750	15690	15570	15690	15570	40
602	20240417	094200	111574700	15550	15590	15590	15550	26
603	20240417	094100	111169840	15550	15550	15550	15550	2
604	20240417	094000	111138740	15550	15700	15700	15540	117
605	20240417	093900	109308930	15700	15650	15700	15650	166
606	20240417	093800	106705240	15650	15620	15650	15620	4
607	20240417	093700	106642680	15580	15580	15580	15580	20
608	20240417	093600	106331080	15530	15530	15530	15530	0
609	20240417	093500	106331080	15530	15600	15670	15530	1542
610	20240417	093400	82174520	15600	15600	15600	15600	14
611	20240417	093300	81956120	15600	15590	15600	15590	22
612	20240417	093200	81612930	15600	15590	15600	15590	105
613	20240417	093100	79975930	15600	15600	15600	15600	36
614	20240417	093000	79414330	15480	15480	15480	15480	12
615	20240417	092900	79228570	15560	15520	15560	15520	796
616	20240417	092800	66853250	15510	15420	15510	15420	101
617	20240417	092700	65295740	15410	15410	15410	15410	0
618	20240417	092600	65295740	15410	15470	15560	15400	902
619	20240417	092500	51387800	15560	15470	15560	15470	269
620	20240417	092400	47226200	15470	15470	15470	15470	220
621	20240417	092300	43822800	15470	15490	15500	15470	731
622	20240417	092200	32513610	15490	15470	15490	15470	13
623	20240417	092100	32312260	15520	15520	15520	15520	0
624	20240417	092000	32312260	15520	15520	15520	15520	800
625	20240417	091900	19896260	15520	15520	15520	15520	2
626	20240417	091800	19865220	15530	15530	15530	15530	20
627	20240417	091700	19554620	15540	15540	15540	15540	0
628	20240417	091600	19554620	15540	15540	15540	15540	0
629	20240417	091500	19554620	15540	15540	15540	15540	20
630	20240417	091400	19243820	15540	15540	15540	15540	20
631	20240417	091300	18933020	15540	15500	15540	15480	90
632	20240417	091200	17537990	15540	15540	15540	15540	0
633	20240417	091100	17537990	15540	15540	15540	15540	0
634	20240417	091000	17537990	15540	15550	15550	15540	51
635	20240417	090900	16745440	15560	15480	15560	15480	60
636	20240417	090800	15816560	15560	15560	15560	15560	5
637	20240417	090700	15738760	15560	15560	15560	15560	84
638	20240417	090600	14431720	15560	15520	15560	15520	10
639	20240417	090500	14276290	15470	15470	15470	15470	1
640	20240417	090400	14260820	15560	15560	15560	15550	431
641	20240417	090300	7555040	15560	15580	15680	15560	371
642	20240417	090200	1779080	15700	15590	15700	15580	62
643	20240417	090100	811420	15700	15650	15700	15650	20
644	20240417	090000	497920	15560	15560	15560	15560	32