KissMeData/361390/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	205100	218572820	15560	15560	15560	15560	304
3	20240417	205000	218572820	15560	15560	15560	15560	0
4	20240417	204900	218572820	15560	15560	15560	15560	0
5	20240417	204800	218572820	15560	15560	15560	15560	0
6	20240417	204700	218572820	15560	15560	15560	15560	0
7	20240417	204600	218572820	15560	15560	15560	15560	0
8	20240417	204500	218572820	15560	15560	15560	15560	0
9	20240417	204400	218572820	15560	15560	15560	15560	0
10	20240417	204300	218572820	15560	15560	15560	15560	0
11	20240417	204200	218572820	15560	15560	15560	15560	0
12	20240417	204100	218572820	15560	15560	15560	15560	0
13	20240417	204000	218572820	15560	15560	15560	15560	0
14	20240417	203900	218572820	15560	15560	15560	15560	0
15	20240417	203800	218572820	15560	15560	15560	15560	0
16	20240417	203700	218572820	15560	15560	15560	15560	0
17	20240417	203600	218572820	15560	15560	15560	15560	0
18	20240417	203500	218572820	15560	15560	15560	15560	0
19	20240417	203400	218572820	15560	15560	15560	15560	0
20	20240417	203300	218572820	15560	15560	15560	15560	0
21	20240417	203200	218572820	15560	15560	15560	15560	0
22	20240417	203100	218572820	15560	15560	15560	15560	0
23	20240417	203000	218572820	15560	15560	15560	15560	0
24	20240417	202900	218572820	15560	15560	15560	15560	0
25	20240417	202800	218572820	15560	15560	15560	15560	0
26	20240417	202700	218572820	15560	15560	15560	15560	0
27	20240417	202600	218572820	15560	15560	15560	15560	0
28	20240417	202500	218572820	15560	15560	15560	15560	0
29	20240417	202400	218572820	15560	15560	15560	15560	0
30	20240417	202300	218572820	15560	15560	15560	15560	0
31	20240417	202200	218572820	15560	15560	15560	15560	0
32	20240417	202100	218572820	15560	15560	15560	15560	304
33	20240417	202000	218572820	15560	15560	15560	15560	0
34	20240417	201900	218572820	15560	15560	15560	15560	0
35	20240417	201800	218572820	15560	15560	15560	15560	0
36	20240417	201700	218572820	15560	15560	15560	15560	0
37	20240417	201600	218572820	15560	15560	15560	15560	0
38	20240417	201500	218572820	15560	15560	15560	15560	0
39	20240417	201400	218572820	15560	15560	15560	15560	0
40	20240417	201300	218572820	15560	15560	15560	15560	0
41	20240417	201200	218572820	15560	15560	15560	15560	0
42	20240417	201100	218572820	15560	15560	15560	15560	0
43	20240417	201000	218572820	15560	15560	15560	15560	0
44	20240417	200900	218572820	15560	15560	15560	15560	0
45	20240417	200800	218572820	15560	15560	15560	15560	0
46	20240417	200700	218572820	15560	15560	15560	15560	0
47	20240417	200600	218572820	15560	15560	15560	15560	0
48	20240417	200500	218572820	15560	15560	15560	15560	0
49	20240417	200400	218572820	15560	15560	15560	15560	0
50	20240417	200300	218572820	15560	15560	15560	15560	0
51	20240417	200200	218572820	15560	15560	15560	15560	0
52	20240417	200100	218572820	15560	15560	15560	15560	0
53	20240417	200000	218572820	15560	15560	15560	15560	0
54	20240417	195900	218572820	15560	15560	15560	15560	0
55	20240417	195800	218572820	15560	15560	15560	15560	0
56	20240417	195700	218572820	15560	15560	15560	15560	0
57	20240417	195600	218572820	15560	15560	15560	15560	0
58	20240417	195500	218572820	15560	15560	15560	15560	0
59	20240417	195400	218572820	15560	15560	15560	15560	0
60	20240417	195300	218572820	15560	15560	15560	15560	0
61	20240417	195200	218572820	15560	15560	15560	15560	0
62	20240417	195100	218572820	15560	15560	15560	15560	304
63	20240417	195000	218572820	15560	15560	15560	15560	0
64	20240417	194900	218572820	15560	15560	15560	15560	0
65	20240417	194800	218572820	15560	15560	15560	15560	0
66	20240417	194700	218572820	15560	15560	15560	15560	0
67	20240417	194600	218572820	15560	15560	15560	15560	0
68	20240417	194500	218572820	15560	15560	15560	15560	0
69	20240417	194400	218572820	15560	15560	15560	15560	0
70	20240417	194300	218572820	15560	15560	15560	15560	0
71	20240417	194200	218572820	15560	15560	15560	15560	0
72	20240417	194100	218572820	15560	15560	15560	15560	0
73	20240417	194000	218572820	15560	15560	15560	15560	0
74	20240417	193900	218572820	15560	15560	15560	15560	0
75	20240417	193800	218572820	15560	15560	15560	15560	0
76	20240417	193700	218572820	15560	15560	15560	15560	0
77	20240417	193600	218572820	15560	15560	15560	15560	0
78	20240417	193500	218572820	15560	15560	15560	15560	0
79	20240417	193400	218572820	15560	15560	15560	15560	0
80	20240417	193300	218572820	15560	15560	15560	15560	0
81	20240417	193200	218572820	15560	15560	15560	15560	0
82	20240417	193100	218572820	15560	15560	15560	15560	0
83	20240417	193000	218572820	15560	15560	15560	15560	0
84	20240417	192900	218572820	15560	15560	15560	15560	0
85	20240417	192800	218572820	15560	15560	15560	15560	0
86	20240417	192700	218572820	15560	15560	15560	15560	0
87	20240417	192600	218572820	15560	15560	15560	15560	0
88	20240417	192500	218572820	15560	15560	15560	15560	0
89	20240417	192400	218572820	15560	15560	15560	15560	0
90	20240417	192300	218572820	15560	15560	15560	15560	0
91	20240417	192200	218572820	15560	15560	15560	15560	0
92	20240417	192100	218572820	15560	15560	15560	15560	304
93	20240417	192000	218572820	15560	15560	15560	15560	0
94	20240417	191900	218572820	15560	15560	15560	15560	0
95	20240417	191800	218572820	15560	15560	15560	15560	0
96	20240417	191700	218572820	15560	15560	15560	15560	0
97	20240417	191600	218572820	15560	15560	15560	15560	0
98	20240417	191500	218572820	15560	15560	15560	15560	0
99	20240417	191400	218572820	15560	15560	15560	15560	0
100	20240417	191300	218572820	15560	15560	15560	15560	0
101	20240417	191200	218572820	15560	15560	15560	15560	0
102	20240417	191100	218572820	15560	15560	15560	15560	0
103	20240417	191000	218572820	15560	15560	15560	15560	0
104	20240417	190900	218572820	15560	15560	15560	15560	0
105	20240417	190800	218572820	15560	15560	15560	15560	0
106	20240417	190700	218572820	15560	15560	15560	15560	0
107	20240417	190600	218572820	15560	15560	15560	15560	0
108	20240417	190500	218572820	15560	15560	15560	15560	0
109	20240417	190400	218572820	15560	15560	15560	15560	0
110	20240417	190300	218572820	15560	15560	15560	15560	0
111	20240417	190200	218572820	15560	15560	15560	15560	0
112	20240417	190100	218572820	15560	15560	15560	15560	0
113	20240417	190000	218572820	15560	15560	15560	15560	0
114	20240417	185900	218572820	15560	15560	15560	15560	0
115	20240417	185800	218572820	15560	15560	15560	15560	0
116	20240417	185700	218572820	15560	15560	15560	15560	0
117	20240417	185600	218572820	15560	15560	15560	15560	0
118	20240417	185500	218572820	15560	15560	15560	15560	0
119	20240417	185400	218572820	15560	15560	15560	15560	0
120	20240417	185300	218572820	15560	15560	15560	15560	0
121	20240417	185200	218572820	15560	15560	15560	15560	0
122	20240417	185100	218572820	15560	15560	15560	15560	304
123	20240417	185000	218572820	15560	15560	15560	15560	0
124	20240417	184900	218572820	15560	15560	15560	15560	0
125	20240417	184800	218572820	15560	15560	15560	15560	0
126	20240417	184700	218572820	15560	15560	15560	15560	0
127	20240417	184600	218572820	15560	15560	15560	15560	0
128	20240417	184500	218572820	15560	15560	15560	15560	0
129	20240417	184400	218572820	15560	15560	15560	15560	0
130	20240417	184300	218572820	15560	15560	15560	15560	0
131	20240417	184200	218572820	15560	15560	15560	15560	0
132	20240417	184100	218572820	15560	15560	15560	15560	0
133	20240417	184000	218572820	15560	15560	15560	15560	0
134	20240417	183900	218572820	15560	15560	15560	15560	0
135	20240417	183800	218572820	15560	15560	15560	15560	0
136	20240417	183700	218572820	15560	15560	15560	15560	0
137	20240417	183600	218572820	15560	15560	15560	15560	0
138	20240417	183500	218572820	15560	15560	15560	15560	0
139	20240417	183400	218572820	15560	15560	15560	15560	0
140	20240417	183300	218572820	15560	15560	15560	15560	0
141	20240417	183200	218572820	15560	15560	15560	15560	0
142	20240417	183100	218572820	15560	15560	15560	15560	0
143	20240417	183000	218572820	15560	15560	15560	15560	0
144	20240417	182900	218572820	15560	15560	15560	15560	0
145	20240417	182800	218572820	15560	15560	15560	15560	0
146	20240417	182700	218572820	15560	15560	15560	15560	0
147	20240417	182600	218572820	15560	15560	15560	15560	0
148	20240417	182500	218572820	15560	15560	15560	15560	0
149	20240417	182400	218572820	15560	15560	15560	15560	0
150	20240417	182300	218572820	15560	15560	15560	15560	0
151	20240417	182200	218572820	15560	15560	15560	15560	0
152	20240417	182100	218572820	15560	15560	15560	15560	304
153	20240417	182000	218572820	15560	15560	15560	15560	0
154	20240417	181900	218572820	15560	15560	15560	15560	0
155	20240417	181800	218572820	15560	15560	15560	15560	0
156	20240417	181700	218572820	15560	15560	15560	15560	0
157	20240417	181600	218572820	15560	15560	15560	15560	0
158	20240417	181500	218572820	15560	15560	15560	15560	0
159	20240417	181400	218572820	15560	15560	15560	15560	0
160	20240417	181300	218572820	15560	15560	15560	15560	0
161	20240417	181200	218572820	15560	15560	15560	15560	0
162	20240417	181100	218572820	15560	15560	15560	15560	0
163	20240417	181000	218572820	15560	15560	15560	15560	0
164	20240417	180900	218572820	15560	15560	15560	15560	0
165	20240417	180800	218572820	15560	15560	15560	15560	0
166	20240417	180700	218572820	15560	15560	15560	15560	0
167	20240417	180600	218572820	15560	15560	15560	15560	0
168	20240417	180500	218572820	15560	15560	15560	15560	0
169	20240417	180400	218572820	15560	15560	15560	15560	0
170	20240417	180300	218572820	15560	15560	15560	15560	0
171	20240417	180200	218572820	15560	15560	15560	15560	0
172	20240417	180100	218572820	15560	15560	15560	15560	0
173	20240417	180000	218572820	15560	15560	15560	15560	0
174	20240417	175900	218572820	15560	15560	15560	15560	0
175	20240417	175800	218572820	15560	15560	15560	15560	0
176	20240417	175700	218572820	15560	15560	15560	15560	0
177	20240417	175600	218572820	15560	15560	15560	15560	0
178	20240417	175500	218572820	15560	15560	15560	15560	0
179	20240417	175400	218572820	15560	15560	15560	15560	0
180	20240417	175300	218572820	15560	15560	15560	15560	0
181	20240417	175200	218572820	15560	15560	15560	15560	0
182	20240417	175100	218572820	15560	15560	15560	15560	304
183	20240417	175000	218572820	15560	15560	15560	15560	0
184	20240417	174900	218572820	15560	15560	15560	15560	0
185	20240417	174800	218572820	15560	15560	15560	15560	0
186	20240417	174700	218572820	15560	15560	15560	15560	0
187	20240417	174600	218572820	15560	15560	15560	15560	0
188	20240417	174500	218572820	15560	15560	15560	15560	0
189	20240417	174400	218572820	15560	15560	15560	15560	0
190	20240417	174300	218572820	15560	15560	15560	15560	0
191	20240417	174200	218572820	15560	15560	15560	15560	0
192	20240417	174100	218572820	15560	15560	15560	15560	0
193	20240417	174000	218572820	15560	15560	15560	15560	0
194	20240417	173900	218572820	15560	15560	15560	15560	0
195	20240417	173800	218572820	15560	15560	15560	15560	0
196	20240417	173700	218572820	15560	15560	15560	15560	0
197	20240417	173600	218572820	15560	15560	15560	15560	0
198	20240417	173500	218572820	15560	15560	15560	15560	0
199	20240417	173400	218572820	15560	15560	15560	15560	0
200	20240417	173300	218572820	15560	15560	15560	15560	0
201	20240417	173200	218572820	15560	15560	15560	15560	0
202	20240417	173100	218572820	15560	15560	15560	15560	0
203	20240417	173000	218572820	15560	15560	15560	15560	0
204	20240417	172900	218572820	15560	15560	15560	15560	0
205	20240417	172800	218572820	15560	15560	15560	15560	0
206	20240417	172700	218572820	15560	15560	15560	15560	0
207	20240417	172600	218572820	15560	15560	15560	15560	0
208	20240417	172500	218572820	15560	15560	15560	15560	0
209	20240417	172400	218572820	15560	15560	15560	15560	0
210	20240417	172300	218572820	15560	15560	15560	15560	0
211	20240417	172200	218572820	15560	15560	15560	15560	0
212	20240417	172100	218572820	15560	15560	15560	15560	304
213	20240417	172000	218572820	15560	15560	15560	15560	0
214	20240417	171900	218572820	15560	15560	15560	15560	0
215	20240417	171800	218572820	15560	15560	15560	15560	0
216	20240417	171700	218572820	15560	15560	15560	15560	0
217	20240417	171600	218572820	15560	15560	15560	15560	0
218	20240417	171500	218572820	15560	15560	15560	15560	0
219	20240417	171400	218572820	15560	15560	15560	15560	0
220	20240417	171300	218572820	15560	15560	15560	15560	0
221	20240417	171200	218572820	15560	15560	15560	15560	0
222	20240417	171100	218572820	15560	15560	15560	15560	0
223	20240417	171000	218572820	15560	15560	15560	15560	0
224	20240417	170900	218572820	15560	15560	15560	15560	0
225	20240417	170800	218572820	15560	15560	15560	15560	0
226	20240417	170700	218572820	15560	15560	15560	15560	0
227	20240417	170600	218572820	15560	15560	15560	15560	0
228	20240417	170500	218572820	15560	15560	15560	15560	0
229	20240417	170400	218572820	15560	15560	15560	15560	0
230	20240417	170300	218572820	15560	15560	15560	15560	0
231	20240417	170200	218572820	15560	15560	15560	15560	0
232	20240417	170100	218572820	15560	15560	15560	15560	0
233	20240417	170000	218572820	15560	15560	15560	15560	0
234	20240417	165900	218572820	15560	15560	15560	15560	0
235	20240417	165800	218572820	15560	15560	15560	15560	0
236	20240417	165700	218572820	15560	15560	15560	15560	0
237	20240417	165600	218572820	15560	15560	15560	15560	0
238	20240417	165500	218572820	15560	15560	15560	15560	0
239	20240417	165400	218572820	15560	15560	15560	15560	0
240	20240417	165300	218572820	15560	15560	15560	15560	0
241	20240417	165200	218572820	15560	15560	15560	15560	0
242	20240417	165100	218572820	15560	15560	15560	15560	304
243	20240417	165000	218572820	15560	15560	15560	15560	0
244	20240417	164900	218572820	15560	15560	15560	15560	0
245	20240417	164800	218572820	15560	15560	15560	15560	0
246	20240417	164700	218572820	15560	15560	15560	15560	0
247	20240417	164600	218572820	15560	15560	15560	15560	0
248	20240417	164500	218572820	15560	15560	15560	15560	0
249	20240417	164400	218572820	15560	15560	15560	15560	0
250	20240417	164300	218572820	15560	15560	15560	15560	0
251	20240417	164200	218572820	15560	15560	15560	15560	0
252	20240417	164100	218572820	15560	15560	15560	15560	0
253	20240417	164000	218572820	15560	15560	15560	15560	0
254	20240417	163900	218572820	15560	15560	15560	15560	0
255	20240417	163800	218572820	15560	15560	15560	15560	0
256	20240417	163700	218572820	15560	15560	15560	15560	0
257	20240417	163600	218572820	15560	15560	15560	15560	0
258	20240417	163500	218572820	15560	15560	15560	15560	0
259	20240417	163400	218572820	15560	15560	15560	15560	0
260	20240417	163300	218572820	15560	15560	15560	15560	0
261	20240417	163200	218572820	15560	15560	15560	15560	0
262	20240417	163100	218572820	15560	15560	15560	15560	0
263	20240417	163000	218572820	15560	15560	15560	15560	0
264	20240417	162900	218572820	15560	15560	15560	15560	0
265	20240417	162800	218572820	15560	15560	15560	15560	0
266	20240417	162700	218572820	15560	15560	15560	15560	0
267	20240417	162600	218572820	15560	15560	15560	15560	0
268	20240417	162500	218572820	15560	15560	15560	15560	0
269	20240417	162400	218572820	15560	15560	15560	15560	0
270	20240417	162300	218572820	15560	15560	15560	15560	0
271	20240417	162200	218572820	15560	15560	15560	15560	0
272	20240417	162100	218572820	15560	15560	15560	15560	304
273	20240417	162000	218572820	15560	15560	15560	15560	0
274	20240417	161900	218572820	15560	15560	15560	15560	0
275	20240417	161800	218572820	15560	15560	15560	15560	0
276	20240417	161700	218572820	15560	15560	15560	15560	0
277	20240417	161600	218572820	15560	15560	15560	15560	0
278	20240417	161500	218572820	15560	15560	15560	15560	0
279	20240417	161400	218572820	15560	15560	15560	15560	0
280	20240417	161300	218572820	15560	15560	15560	15560	0
281	20240417	161200	218572820	15560	15560	15560	15560	0
282	20240417	161100	218572820	15560	15560	15560	15560	0
283	20240417	161000	218572820	15560	15560	15560	15560	0
284	20240417	160900	218572820	15560	15560	15560	15560	0
285	20240417	160800	218572820	15560	15560	15560	15560	0
286	20240417	160700	218572820	15560	15560	15560	15560	0
287	20240417	160600	218572820	15560	15560	15560	15560	0
288	20240417	160500	218572820	15560	15560	15560	15560	0
289	20240417	160400	218572820	15560	15560	15560	15560	0
290	20240417	160300	218572820	15560	15560	15560	15560	0
291	20240417	160200	218572820	15560	15560	15560	15560	0
292	20240417	160100	218572820	15560	15560	15560	15560	0
293	20240417	160000	218572820	15560	15560	15560	15560	0
294	20240417	155900	218572820	15560	15560	15560	15560	0
295	20240417	155800	218572820	15560	15560	15560	15560	0
296	20240417	155700	218572820	15560	15560	15560	15560	0
297	20240417	155600	218572820	15560	15560	15560	15560	0
298	20240417	155500	218572820	15560	15560	15560	15560	0
299	20240417	155400	218572820	15560	15560	15560	15560	0
300	20240417	155300	218572820	15560	15560	15560	15560	0
301	20240417	155200	218572820	15560	15560	15560	15560	0
302	20240417	155100	218572820	15560	15560	15560	15560	304
303	20240417	155000	218572820	15560	15560	15560	15560	0
304	20240417	154900	218572820	15560	15560	15560	15560	0
305	20240417	154800	218572820	15560	15560	15560	15560	0
306	20240417	154700	218572820	15560	15560	15560	15560	0
307	20240417	154600	218572820	15560	15560	15560	15560	0
308	20240417	154500	218572820	15560	15560	15560	15560	0
309	20240417	154400	218572820	15560	15560	15560	15560	0
310	20240417	154300	218572820	15560	15560	15560	15560	0
311	20240417	154200	218572820	15560	15560	15560	15560	0
312	20240417	154100	218572820	15560	15560	15560	15560	0
313	20240417	154000	218572820	15560	15560	15560	15560	0
314	20240417	153900	218572820	15560	15560	15560	15560	0
315	20240417	153800	218572820	15560	15560	15560	15560	0
316	20240417	153700	218572820	15560	15560	15560	15560	0
317	20240417	153600	218572820	15560	15560	15560	15560	0
318	20240417	153500	218572820	15560	15560	15560	15560	0
319	20240417	153400	218572820	15560	15560	15560	15560	0
320	20240417	153300	218572820	15560	15560	15560	15560	0
321	20240417	153200	218572820	15560	15560	15560	15560	0
322	20240417	153100	218572820	15560	15560	15560	15560	0
323	20240417	153000	218572820	15560	15560	15560	15560	304
324	20240417	152900	213842580	15560	15560	15560	15560	0
325	20240417	152800	213842580	15560	15560	15560	15560	0
326	20240417	152700	213842580	15560	15560	15560	15560	0
327	20240417	152600	213842580	15560	15560	15560	15560	0
328	20240417	152500	213842580	15560	15560	15560	15560	0
329	20240417	152400	213842580	15560	15560	15560	15560	0
330	20240417	152300	213842580	15560	15560	15560	15560	0
331	20240417	152200	213842580	15560	15560	15560	15560	0
332	20240417	152100	213842580	15560	15560	15560	15560	0
333	20240417	152000	213842580	15560	15560	15560	15560	0
334	20240417	151900	213842580	15560	15560	15560	15560	4
335	20240417	151800	213780340	15560	15560	15560	15560	16
336	20240417	151700	213531380	15560	15560	15560	15560	9
337	20240417	151600	213391340	15640	15640	15640	15640	2
338	20240417	151500	213360060	15630	15630	15630	15560	10
339	20240417	151400	213204110	15630	15630	15630	15630	5
340	20240417	151300	213125960	15630	15620	15630	15620	305
341	20240417	151200	208361810	15630	15630	15630	15630	5
342	20240417	151100	208283660	15630	15630	15630	15630	8
343	20240417	151000	208158620	15630	15560	15630	15550	19
344	20240417	150900	207862670	15630	15630	15630	15630	5
345	20240417	150800	207784520	15630	15630	15630	15630	5
346	20240417	150700	207706370	15640	15640	15640	15550	3011
347	20240417	150600	160873110	15640	15640	15640	15580	14
348	20240417	150500	160654690	15640	15580	15640	15580	41
349	20240417	150400	160015510	15640	15640	15640	15580	214
350	20240417	150300	156678030	15640	15640	15640	15600	16
351	20240417	150200	156428150	15640	15630	15640	15600	9
352	20240417	150100	156287600	15630	15630	15630	15630	5
353	20240417	150000	156209450	15630	15630	15630	15630	5
354	20240417	145900	156131300	15640	15640	15640	15600	19
355	20240417	145800	155834700	15640	15640	15640	15640	7
356	20240417	145700	155725220	15600	15640	15640	15600	50
357	20240417	145600	154943820	15640	15640	15640	15600	13
358	20240417	145500	154740860	15640	15640	15640	15640	5
359	20240417	145400	154662660	15630	15610	15630	15600	12
360	20240417	145300	154475290	15610	15610	15610	15610	5
361	20240417	145200	154397240	15610	15610	15610	15610	5
362	20240417	145100	154319190	15610	15610	15610	15600	9
363	20240417	145000	154178760	15600	15600	15600	15600	0
364	20240417	144900	154178760	15600	15600	15600	15600	14
365	20240417	144800	153960360	15610	15610	15610	15610	3
366	20240417	144700	153913530	15600	15600	15600	15600	0
367	20240417	144600	153913530	15600	15600	15600	15600	15
368	20240417	144500	153679530	15600	15600	15600	15600	69
369	20240417	144400	152603130	15600	15600	15600	15600	0
370	20240417	144300	152603130	15600	15600	15600	15600	5
371	20240417	144200	152525130	15610	15610	15610	15610	1
372	20240417	144100	152509520	15600	15600	15600	15600	0
373	20240417	144000	152509520	15600	15600	15600	15600	0
374	20240417	143900	152509520	15600	15600	15600	15600	0
375	20240417	143800	152509520	15600	15600	15600	15600	9
376	20240417	143700	152369120	15600	15600	15600	15600	0
377	20240417	143600	152369120	15600	15600	15600	15600	45
378	20240417	143500	151667120	15600	15600	15600	15600	15
379	20240417	143400	151433120	15610	15610	15610	15610	0
380	20240417	143300	151433120	15610	15610	15610	15610	5
381	20240417	143200	151355070	15610	15610	15610	15610	9
382	20240417	143100	151214580	15610	15610	15610	15610	0
383	20240417	143000	151214580	15610	15610	15610	15610	29
384	20240417	142900	150761890	15620	15620	15620	15620	0
385	20240417	142800	150761890	15620	15630	15630	15620	35
386	20240417	142700	150214960	15630	15630	15630	15630	65
387	20240417	142600	149199010	15630	15630	15630	15630	50
388	20240417	142500	148417510	15630	15630	15630	15630	14
389	20240417	142400	148198690	15640	15630	15640	15630	90
390	20240417	142300	146791100	15630	15630	15630	15630	0
391	20240417	142200	146791100	15630	15630	15630	15630	6
392	20240417	142100	146697320	15630	15630	15630	15630	9
393	20240417	142000	146556650	15640	15640	15640	15640	10
394	20240417	141900	146400250	15630	15630	15630	15630	5
395	20240417	141800	146322100	15630	15630	15630	15630	9
396	20240417	141700	146181430	15640	15630	15640	15630	184
397	20240417	141600	143303720	15630	15630	15630	15630	1
398	20240417	141500	143288090	15630	15630	15630	15630	4
399	20240417	141400	143225570	15610	15610	15610	15610	9
400	20240417	141300	143085080	15640	15640	15640	15640	0
401	20240417	141200	143085080	15640	15610	15640	15600	320
402	20240417	141100	138085720	15610	15610	15610	15610	14
403	20240417	141000	137867180	15610	15610	15610	15610	0
404	20240417	140900	137867180	15610	15610	15610	15610	6
405	20240417	140800	137773520	15610	15610	15610	15610	0
406	20240417	140700	137773520	15610	15610	15610	15610	9
407	20240417	140600	137633030	15610	15610	15610	15610	35
408	20240417	140500	137086680	15610	15610	15610	15610	10
409	20240417	140400	136930580	15600	15600	15600	15600	9
410	20240417	140300	136790180	15600	15610	15610	15600	11
411	20240417	140200	136618520	15610	15610	15610	15610	5
412	20240417	140100	136540470	15600	15600	15600	15600	0
413	20240417	140000	136540470	15600	15600	15600	15600	9
414	20240417	135900	136400070	15600	15590	15600	15590	196
415	20240417	135800	133342520	15590	15590	15590	15590	2
416	20240417	135700	133311340	15580	15580	15580	15580	9
417	20240417	135600	133171120	15580	15580	15580	15580	7
418	20240417	135500	133062060	15570	15570	15570	15570	5
419	20240417	135400	132984210	15580	15580	15580	15580	0
420	20240417	135300	132984210	15580	15570	15580	15570	12
421	20240417	135200	132797310	15570	15570	15570	15570	0
422	20240417	135100	132797310	15570	15570	15570	15570	0
423	20240417	135000	132797310	15570	15580	15580	15570	20
424	20240417	134900	132485850	15570	15570	15570	15570	0
425	20240417	134800	132485850	15570	15570	15570	15570	0
426	20240417	134700	132485850	15570	15560	15570	15560	16
427	20240417	134600	132236820	15560	15560	15560	15560	0
428	20240417	134500	132236820	15560	15570	15570	15560	6
429	20240417	134400	132143450	15570	15570	15570	15570	6
430	20240417	134300	132050030	15560	15570	15570	15560	14
431	20240417	134200	131832140	15560	15560	15560	15560	5
432	20240417	134100	131754340	15570	15570	15570	15570	6
433	20240417	134000	131660920	15560	15560	15560	15560	9
434	20240417	133900	131520880	15560	15560	15560	15560	6
435	20240417	133800	131427520	15570	15570	15570	15570	7
436	20240417	133700	131318530	15570	15570	15570	15570	3
437	20240417	133600	131271820	15570	15570	15570	15570	9
438	20240417	133500	131131690	15580	15580	15580	15580	9
439	20240417	133400	130991470	15580	15570	15580	15570	8
440	20240417	133300	130866880	15580	15580	15580	15580	1
441	20240417	133200	130851300	15580	15580	15580	15580	5
442	20240417	133100	130773400	15570	15570	15570	15570	0
443	20240417	133000	130773400	15570	15570	15570	15570	8
444	20240417	132900	130648840	15570	15570	15570	15570	6
445	20240417	132800	130555420	15560	15560	15560	15560	0
446	20240417	132700	130555420	15560	15560	15560	15560	13
447	20240417	132600	130353140	15550	15550	15550	15550	14
448	20240417	132500	130135440	15560	15560	15560	15560	7
449	20240417	132400	130026520	15550	15550	15550	15550	0
450	20240417	132300	130026520	15550	15550	15550	15550	6
451	20240417	132200	129933220	15560	15560	15560	15550	495
452	20240417	132100	122231110	15550	15550	15550	15550	5
453	20240417	132000	122153360	15560	15560	15560	15560	1
454	20240417	131900	122137800	15560	15550	15560	15550	15
455	20240417	131800	121904490	15550	15550	15550	15550	35
456	20240417	131700	121360240	15560	15560	15560	15560	0
457	20240417	131600	121360240	15560	15570	15570	15560	59
458	20240417	131500	120442130	15560	15560	15560	15560	14
459	20240417	131400	120224290	15570	15570	15570	15570	2
460	20240417	131300	120193150	15570	15560	15570	15560	9
461	20240417	131200	120053070	15570	15570	15570	15570	5
462	20240417	131100	119975220	15570	15570	15570	15570	0
463	20240417	131000	119975220	15570	15560	15570	15560	60
464	20240417	130900	119041610	15560	15560	15560	15560	0
465	20240417	130800	119041610	15560	15570	15570	15560	17
466	20240417	130700	118777010	15570	15580	15580	15570	11
467	20240417	130600	118605680	15570	15570	15570	15570	0
468	20240417	130500	118605680	15570	15570	15570	15570	10
469	20240417	130400	118449980	15580	15580	15580	15580	7
470	20240417	130300	118340920	15570	15570	15570	15570	3
471	20240417	130200	118294210	15570	15580	15580	15570	7
472	20240417	130100	118185200	15580	15580	15580	15580	4
473	20240417	130000	118122880	15570	15570	15570	15570	5
474	20240417	125900	118045030	15570	15570	15570	15570	5
475	20240417	125800	117967180	15580	15580	15580	15580	6
476	20240417	125700	117873700	15580	15580	15580	15580	5
477	20240417	125600	117795800	15580	15580	15580	15580	0
478	20240417	125500	117795800	15580	15570	15580	15570	14
479	20240417	125400	117577770	15570	15570	15570	15570	0
480	20240417	125300	117577770	15570	15570	15570	15570	0
481	20240417	125200	117577770	15570	15570	15580	15570	27
482	20240417	125100	117157320	15570	15570	15570	15570	14
483	20240417	125000	116939340	15570	15580	15580	15570	101
484	20240417	124900	115365820	15590	15580	15590	15580	11
485	20240417	124800	115194380	15590	15590	15590	15590	1
486	20240417	124700	115178790	15590	15590	15590	15590	0
487	20240417	124600	115178790	15590	15580	15590	15580	11
488	20240417	124500	115007360	15580	15580	15580	15580	9
489	20240417	124400	114867140	15570	15570	15570	15570	11
490	20240417	124300	114695870	15570	15570	15570	15570	5
491	20240417	124200	114618020	15570	15570	15570	15570	5
492	20240417	124100	114540170	15570	15580	15580	15570	10
493	20240417	124000	114384410	15610	15610	15610	15610	0
494	20240417	123900	114384410	15610	15580	15610	15580	608
495	20240417	123800	104902350	15570	15570	15570	15570	5
496	20240417	123700	104824500	15570	15580	15580	15570	15
497	20240417	123600	104590890	15570	15570	15570	15570	0
498	20240417	123500	104590890	15570	15570	15570	15570	5
499	20240417	123400	104513040	15570	15570	15570	15570	9
500	20240417	123300	104372910	15580	15580	15580	15580	407
501	20240417	123200	98031850	15570	15570	15570	15570	0
502	20240417	123100	98031850	15570	15570	15570	15570	4
503	20240417	123000	97969570	15580	15590	15590	15580	47
504	20240417	122900	97237210	15600	15600	15600	15600	3
505	20240417	122800	97190410	15590	15590	15590	15590	0
506	20240417	122700	97190410	15590	15580	15590	15580	16
507	20240417	122600	96941110	15590	15590	15590	15590	1
508	20240417	122500	96925520	15590	15590	15590	15590	6
509	20240417	122400	96831980	15580	15580	15580	15580	209
510	20240417	122300	93575760	15590	15590	15590	15590	0
511	20240417	122200	93575760	15590	15590	15590	15590	5
512	20240417	122100	93497810	15600	15600	15600	15600	7
513	20240417	122000	93388610	15600	15600	15600	15600	4
514	20240417	121900	93326210	15600	15600	15600	15600	5
515	20240417	121800	93248210	15610	15610	15610	15610	6
516	20240417	121700	93154550	15600	15600	15600	15600	14
517	20240417	121600	92936150	15610	15610	15610	15610	35
518	20240417	121500	92389800	15610	15610	15610	15610	6
519	20240417	121400	92296140	15600	15600	15600	15600	6
520	20240417	121300	92202540	15600	15600	15600	15600	9
521	20240417	121200	92062140	15610	15610	15610	15610	7
522	20240417	121100	91952870	15600	15600	15600	15600	5
523	20240417	121000	91874870	15610	15610	15610	15610	2
524	20240417	120900	91843650	15610	15600	15610	15600	9
525	20240417	120800	91703210	15600	15600	15600	15600	0
526	20240417	120700	91703210	15600	15600	15600	15600	0
527	20240417	120600	91703210	15600	15610	15610	15600	15
528	20240417	120500	91469150	15600	15600	15600	15600	0
529	20240417	120400	91469150	15600	15600	15600	15600	0
530	20240417	120300	91469150	15600	15600	15610	15600	20
531	20240417	120200	91157090	15600	15600	15600	15600	0
532	20240417	120100	91157090	15600	15600	15600	15600	5
533	20240417	120000	91079090	15610	15610	15610	15610	12
534	20240417	115900	90891770	15600	15600	15600	15600	9
535	20240417	115800	90751370	15600	15600	15600	15600	6
536	20240417	115700	90657770	15610	15610	15610	15610	6
537	20240417	115600	90564110	15610	15610	15610	15610	65
538	20240417	115500	89549460	15610	15610	15610	15610	6
539	20240417	115400	89455800	15620	15620	15620	15620	6
540	20240417	115300	89362080	15610	15610	15610	15610	5
541	20240417	115200	89284030	15610	15620	15620	15610	15
542	20240417	115100	89049820	15620	15620	15620	15620	57
543	20240417	115000	88159480	15610	15610	15610	15610	5
544	20240417	114900	88081430	15620	15620	15620	15620	5
545	20240417	114800	88003330	15620	15620	15620	15620	1
546	20240417	114700	87987710	15610	15610	15610	15610	5
547	20240417	114600	87909660	15610	15610	15610	15610	11
548	20240417	114500	87737950	15610	15610	15610	15610	6
549	20240417	114400	87644290	15610	15610	15610	15610	4
550	20240417	114300	87581850	15610	15610	15610	15610	1
551	20240417	114200	87566240	15610	15610	15610	15600	16
552	20240417	114100	87316530	15600	15600	15600	15600	1
553	20240417	114000	87300930	15600	15600	15600	15600	200
554	20240417	113900	84180930	15600	15610	15610	15600	147
555	20240417	113800	81887670	15610	15610	15610	15610	1
556	20240417	113700	81872060	15600	15600	15600	15600	5
557	20240417	113600	81794060	15610	15610	15610	15610	0
558	20240417	113500	81794060	15610	15600	15610	15600	15
559	20240417	113400	81560000	15610	15610	15610	15610	0
560	20240417	113300	81560000	15610	15610	15610	15610	6
561	20240417	113200	81466340	15610	15610	15610	15610	83
562	20240417	113100	80170710	15620	15620	15620	15620	3
563	20240417	113000	80123850	15620	15620	15620	15620	1
564	20240417	112900	80108230	15620	15620	15620	15620	6
565	20240417	112800	80014510	15620	15620	15620	15620	9
566	20240417	112700	79873930	15630	15630	15630	15630	30
567	20240417	112600	79405030	15620	15620	15620	15620	5
568	20240417	112500	79326930	15620	15620	15620	15620	40
569	20240417	112400	78702130	15620	15620	15620	15620	0
570	20240417	112300	78702130	15620	15630	15630	15620	16
571	20240417	112200	78452100	15620	15620	15620	15620	2
572	20240417	112100	78420860	15620	15620	15620	15620	14
573	20240417	112000	78202180	15620	15630	15630	15620	8
574	20240417	111900	78077160	15630	15630	15630	15630	0
575	20240417	111800	78077160	15630	15610	15630	15610	241
576	20240417	111700	74310980	15620	15620	15620	15620	7
577	20240417	111600	74201640	15610	15610	15610	15610	0
578	20240417	111500	74201640	15610	15620	15620	15610	7
579	20240417	111400	74092360	15610	15620	15620	15610	24
580	20240417	111300	73717570	15610	15610	15610	15610	5
581	20240417	111200	73639520	15620	15620	15620	15620	0
582	20240417	111100	73639520	15620	15610	15620	15610	15
583	20240417	111000	73405310	15610	15610	15610	15610	5
584	20240417	110900	73327260	15620	15620	15620	15620	0
585	20240417	110800	73327260	15620	15620	15620	15620	7
586	20240417	110700	73217920	15610	15610	15610	15610	15
587	20240417	110600	72983770	15620	15620	15620	15620	10
588	20240417	110500	72827570	15610	15600	15610	15600	6
589	20240417	110400	72733960	15600	15600	15600	15600	9
590	20240417	110300	72593560	15610	15610	15610	15610	2
591	20240417	110200	72562340	15610	15620	15620	15610	9
592	20240417	110100	72421790	15610	15610	15610	15610	0
593	20240417	110000	72421790	15610	15610	15610	15610	14
594	20240417	105900	72203250	15610	15610	15610	15610	6
595	20240417	105800	72109590	15600	15600	15600	15600	0
596	20240417	105700	72109590	15600	15600	15600	15600	14
597	20240417	105600	71891190	15610	15610	15610	15610	16
598	20240417	105500	71641430	15600	15600	15600	15600	1
599	20240417	105400	71625830	15610	15590	15610	15590	85
600	20240417	105300	70299420	15590	15590	15590	15590	5
601	20240417	105200	70221470	15580	15580	15580	15580	0
602	20240417	105100	70221470	15580	15580	15580	15580	0
603	20240417	105000	70221470	15580	15590	15590	15580	15
604	20240417	104900	69987710	15580	15580	15580	15580	5
605	20240417	104800	69909810	15590	15590	15590	15590	1
606	20240417	104700	69894220	15590	15590	15590	15590	8
607	20240417	104600	69769500	15580	15580	15580	15580	0
608	20240417	104500	69769500	15580	15580	15580	15580	0
609	20240417	104400	69769500	15580	15580	15580	15580	210
610	20240417	104300	66497700	15590	15580	15590	15580	15
611	20240417	104200	66263940	15590	15590	15590	15590	0
612	20240417	104100	66263940	15590	15590	15590	15590	4
613	20240417	104000	66201580	15590	15580	15590	15580	11
614	20240417	103900	66030180	15590	15590	15590	15590	0
615	20240417	103800	66030180	15590	15590	15590	15590	3
616	20240417	103700	65983410	15590	15590	15590	15590	3
617	20240417	103600	65936640	15580	15580	15580	15580	10
618	20240417	103500	65780840	15590	15590	15590	15590	5
619	20240417	103400	65702890	15590	15590	15590	15590	2
620	20240417	103300	65671710	15580	15590	15590	15580	13
621	20240417	103200	65469100	15590	15590	15590	15590	0
622	20240417	103100	65469100	15590	15590	15590	15590	7
623	20240417	103000	65359970	15580	15580	15580	15580	5
624	20240417	102900	65282070	15590	15590	15590	15590	2
625	20240417	102800	65250890	15590	15580	15590	15580	9
626	20240417	102700	65110630	15580	15580	15580	15580	0
627	20240417	102600	65110630	15580	15580	15580	15580	26
628	20240417	102500	64705550	15560	15560	15560	15560	0
629	20240417	102400	64705550	15560	15560	15560	15560	105
630	20240417	102300	63071750	15550	15550	15550	15550	0
631	20240417	102200	63071750	15550	15560	15560	15550	21
632	20240417	102100	62745130	15550	15550	15550	15550	0
633	20240417	102000	62745130	15550	15550	15550	15550	6
634	20240417	101900	62651830	15560	15550	15560	15550	116
635	20240417	101800	60847970	15560	15560	15560	15560	0
636	20240417	101700	60847970	15560	15560	15560	15560	0
637	20240417	101600	60847970	15560	15560	15560	15560	6
638	20240417	101500	60754610	15550	15560	15560	15550	39
639	20240417	101400	60147860	15550	15550	15550	15550	23
640	20240417	101300	59790210	15560	15560	15570	15560	37
641	20240417	101200	59214420	15560	15560	15560	15560	6
642	20240417	101100	59121060	15560	15560	15560	15560	0
643	20240417	101000	59121060	15560	15560	15560	15560	5
644	20240417	100900	59043260	15550	15570	15570	15550	18
645	20240417	100800	58763190	15600	15600	15600	15600	0
646	20240417	100700	58763190	15600	15600	15600	15600	0
647	20240417	100600	58763190	15600	15610	15620	15600	438
648	20240417	100500	51930050	15600	15610	15610	15600	93
649	20240417	100400	50479210	15610	15600	15610	15600	14
650	20240417	100300	50260730	15600	15600	15600	15600	0
651	20240417	100200	50260730	15600	15600	15610	15600	22
652	20240417	100100	49917430	15610	15610	15610	15610	50
653	20240417	100000	49136930	15610	15600	15610	15600	491
654	20240417	095900	41473470	15610	15610	15610	15610	1
655	20240417	095800	41457860	15600	15610	15610	15600	11
656	20240417	095700	41286200	15610	15610	15610	15610	1
657	20240417	095600	41270590	15610	15560	15610	15560	193
658	20240417	095500	38259460	15560	15570	15570	15560	15
659	20240417	095400	38026000	15560	15560	15560	15560	31
660	20240417	095300	37543640	15560	15560	15560	15560	0
661	20240417	095200	37543640	15560	15560	15560	15560	0
662	20240417	095100	37543640	15560	15560	15570	15560	51
663	20240417	095000	36750010	15560	15560	15560	15540	198
664	20240417	094900	33671520	15560	15560	15560	15560	0
665	20240417	094800	33671520	15560	15550	15560	15550	14
666	20240417	094700	33453770	15550	15560	15560	15550	131
667	20240417	094600	31416690	15560	15560	15560	15560	1
668	20240417	094500	31401130	15560	15550	15560	15550	11
669	20240417	094400	31230020	15550	15550	15550	15550	10
670	20240417	094300	31074520	15550	15550	15550	15550	0
671	20240417	094200	31074520	15550	15550	15550	15550	11
672	20240417	094100	30903470	15560	15560	15560	15560	4
673	20240417	094000	30841230	15570	15570	15570	15570	1
674	20240417	093900	30825660	15580	15580	15580	15580	9
675	20240417	093800	30685440	15580	15580	15580	15580	0
676	20240417	093700	30685440	15580	15580	15580	15580	1
677	20240417	093600	30669860	15580	15580	15580	15580	5
678	20240417	093500	30591960	15570	15570	15570	15570	0
679	20240417	093400	30591960	15570	15590	15590	15570	10
680	20240417	093300	30436190	15590	15590	15590	15590	58
681	20240417	093200	29531970	15590	15590	15590	15590	0
682	20240417	093100	29531970	15590	15590	15590	15590	1
683	20240417	093000	29516380	15590	15590	15590	15590	50
684	20240417	092900	28736880	15580	15580	15580	15580	0
685	20240417	092800	28736880	15580	15580	15580	15580	0
686	20240417	092700	28736880	15580	15580	15580	15580	1
687	20240417	092600	28721300	15550	15550	15550	15550	0
688	20240417	092500	28721300	15550	15550	15550	15550	0
689	20240417	092400	28721300	15550	15550	15550	15550	30
690	20240417	092300	28254800	15550	15550	15550	15550	100
691	20240417	092200	26699800	15550	15580	15620	15550	353
692	20240417	092100	21207120	15620	15630	15630	15620	42
693	20240417	092000	20550920	15650	15650	15650	15650	30
694	20240417	091900	20081420	15650	15650	15650	15650	26
695	20240417	091800	19674520	15650	15660	15660	15650	102
696	20240417	091700	18078100	15660	15660	15660	15660	342
697	20240417	091600	12722380	15670	15660	15670	15660	26
698	20240417	091500	12315010	15660	15660	15660	15660	170
699	20240417	091400	9652810	15650	15660	15660	15650	117
700	20240417	091300	7820600	15660	15650	15660	15650	57
701	20240417	091200	6928460	15660	15650	15660	15650	182
702	20240417	091100	4079980	15650	15620	15650	15620	23
703	20240417	091000	3720570	15620	15570	15620	15570	29
704	20240417	090900	3268660	15550	15560	15560	15550	7
705	20240417	090800	3159750	15540	15560	15560	15540	9
706	20240417	090700	3019730	15540	15540	15540	15540	8
707	20240417	090600	2895410	15520	15520	15520	15520	0
708	20240417	090500	2895410	15520	15510	15520	15510	46
709	20240417	090400	2181750	15510	15510	15510	15510	3
710	20240417	090300	2135220	15490	15490	15490	15490	0
711	20240417	090200	2135220	15490	15490	15490	15490	8
712	20240417	090100	2011300	15470	15470	15470	15470	4
713	20240417	090000	1949420	15520	15470	15520	15470	126