KissMeData/069080/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	193400	707811930	16700	16700	16700	16700	2014
3	20240417	193300	707811930	16700	16700	16700	16700	0
4	20240417	193200	707811930	16700	16700	16700	16700	0
5	20240417	193100	707811930	16700	16700	16700	16700	0
6	20240417	193000	707811930	16700	16700	16700	16700	0
7	20240417	192900	707811930	16700	16700	16700	16700	0
8	20240417	192800	707811930	16700	16700	16700	16700	0
9	20240417	192700	707811930	16700	16700	16700	16700	0
10	20240417	192600	707811930	16700	16700	16700	16700	0
11	20240417	192500	707811930	16700	16700	16700	16700	0
12	20240417	192400	707811930	16700	16700	16700	16700	0
13	20240417	192300	707811930	16700	16700	16700	16700	0
14	20240417	192200	707811930	16700	16700	16700	16700	0
15	20240417	192100	707811930	16700	16700	16700	16700	0
16	20240417	192000	707811930	16700	16700	16700	16700	0
17	20240417	191900	707811930	16700	16700	16700	16700	0
18	20240417	191800	707811930	16700	16700	16700	16700	0
19	20240417	191700	707811930	16700	16700	16700	16700	0
20	20240417	191600	707811930	16700	16700	16700	16700	0
21	20240417	191500	707811930	16700	16700	16700	16700	0
22	20240417	191400	707811930	16700	16700	16700	16700	0
23	20240417	191300	707811930	16700	16700	16700	16700	0
24	20240417	191200	707811930	16700	16700	16700	16700	0
25	20240417	191100	707811930	16700	16700	16700	16700	0
26	20240417	191000	707811930	16700	16700	16700	16700	0
27	20240417	190900	707811930	16700	16700	16700	16700	0
28	20240417	190800	707811930	16700	16700	16700	16700	0
29	20240417	190700	707811930	16700	16700	16700	16700	0
30	20240417	190600	707811930	16700	16700	16700	16700	0
31	20240417	190500	707811930	16700	16700	16700	16700	0
32	20240417	190400	707811930	16700	16700	16700	16700	2014
33	20240417	190300	707811930	16700	16700	16700	16700	0
34	20240417	190200	707811930	16700	16700	16700	16700	0
35	20240417	190100	707811930	16700	16700	16700	16700	0
36	20240417	190000	707811930	16700	16700	16700	16700	0
37	20240417	185900	707811930	16700	16700	16700	16700	0
38	20240417	185800	707811930	16700	16700	16700	16700	0
39	20240417	185700	707811930	16700	16700	16700	16700	0
40	20240417	185600	707811930	16700	16700	16700	16700	0
41	20240417	185500	707811930	16700	16700	16700	16700	0
42	20240417	185400	707811930	16700	16700	16700	16700	0
43	20240417	185300	707811930	16700	16700	16700	16700	0
44	20240417	185200	707811930	16700	16700	16700	16700	0
45	20240417	185100	707811930	16700	16700	16700	16700	0
46	20240417	185000	707811930	16700	16700	16700	16700	0
47	20240417	184900	707811930	16700	16700	16700	16700	0
48	20240417	184800	707811930	16700	16700	16700	16700	0
49	20240417	184700	707811930	16700	16700	16700	16700	0
50	20240417	184600	707811930	16700	16700	16700	16700	0
51	20240417	184500	707811930	16700	16700	16700	16700	0
52	20240417	184400	707811930	16700	16700	16700	16700	0
53	20240417	184300	707811930	16700	16700	16700	16700	0
54	20240417	184200	707811930	16700	16700	16700	16700	0
55	20240417	184100	707811930	16700	16700	16700	16700	0
56	20240417	184000	707811930	16700	16700	16700	16700	0
57	20240417	183900	707811930	16700	16700	16700	16700	0
58	20240417	183800	707811930	16700	16700	16700	16700	0
59	20240417	183700	707811930	16700	16700	16700	16700	0
60	20240417	183600	707811930	16700	16700	16700	16700	0
61	20240417	183500	707811930	16700	16700	16700	16700	0
62	20240417	183400	707811930	16700	16700	16700	16700	2014
63	20240417	183300	707811930	16700	16700	16700	16700	0
64	20240417	183200	707811930	16700	16700	16700	16700	0
65	20240417	183100	707811930	16700	16700	16700	16700	0
66	20240417	183000	707811930	16700	16700	16700	16700	0
67	20240417	182900	707811930	16700	16700	16700	16700	0
68	20240417	182800	707811930	16700	16700	16700	16700	0
69	20240417	182700	707811930	16700	16700	16700	16700	0
70	20240417	182600	707811930	16700	16700	16700	16700	0
71	20240417	182500	707811930	16700	16700	16700	16700	0
72	20240417	182400	707811930	16700	16700	16700	16700	0
73	20240417	182300	707811930	16700	16700	16700	16700	0
74	20240417	182200	707811930	16700	16700	16700	16700	0
75	20240417	182100	707811930	16700	16700	16700	16700	0
76	20240417	182000	707811930	16700	16700	16700	16700	0
77	20240417	181900	707811930	16700	16700	16700	16700	0
78	20240417	181800	707811930	16700	16700	16700	16700	0
79	20240417	181700	707811930	16700	16700	16700	16700	0
80	20240417	181600	707811930	16700	16700	16700	16700	0
81	20240417	181500	707811930	16700	16700	16700	16700	0
82	20240417	181400	707811930	16700	16700	16700	16700	0
83	20240417	181300	707811930	16700	16700	16700	16700	0
84	20240417	181200	707811930	16700	16700	16700	16700	0
85	20240417	181100	707811930	16700	16700	16700	16700	0
86	20240417	181000	707811930	16700	16700	16700	16700	0
87	20240417	180900	707811930	16700	16700	16700	16700	0
88	20240417	180800	707811930	16700	16700	16700	16700	0
89	20240417	180700	707811930	16700	16700	16700	16700	0
90	20240417	180600	707811930	16700	16700	16700	16700	0
91	20240417	180500	707811930	16700	16700	16700	16700	0
92	20240417	180400	707811930	16700	16700	16700	16700	2014
93	20240417	180300	707811930	16700	16700	16700	16700	0
94	20240417	180200	707811930	16700	16700	16700	16700	0
95	20240417	180100	707811930	16700	16700	16700	16700	0
96	20240417	180000	707811930	16700	16700	16700	16700	0
97	20240417	175900	707811930	16700	16700	16700	16700	0
98	20240417	175800	707811930	16700	16700	16700	16700	0
99	20240417	175700	707811930	16700	16700	16700	16700	0
100	20240417	175600	707811930	16700	16700	16700	16700	0
101	20240417	175500	707811930	16700	16700	16700	16700	0
102	20240417	175400	707811930	16700	16700	16700	16700	0
103	20240417	175300	707811930	16700	16700	16700	16700	0
104	20240417	175200	707811930	16700	16700	16700	16700	0
105	20240417	175100	707811930	16700	16700	16700	16700	0
106	20240417	175000	707811930	16700	16700	16700	16700	0
107	20240417	174900	707811930	16700	16700	16700	16700	0
108	20240417	174800	707811930	16700	16700	16700	16700	0
109	20240417	174700	707811930	16700	16700	16700	16700	0
110	20240417	174600	707811930	16700	16700	16700	16700	0
111	20240417	174500	707811930	16700	16700	16700	16700	0
112	20240417	174400	707811930	16700	16700	16700	16700	0
113	20240417	174300	707811930	16700	16700	16700	16700	0
114	20240417	174200	707811930	16700	16700	16700	16700	0
115	20240417	174100	707811930	16700	16700	16700	16700	0
116	20240417	174000	707811930	16700	16700	16700	16700	0
117	20240417	173900	707811930	16700	16700	16700	16700	0
118	20240417	173800	707811930	16700	16700	16700	16700	0
119	20240417	173700	707811930	16700	16700	16700	16700	0
120	20240417	173600	707811930	16700	16700	16700	16700	0
121	20240417	173500	707811930	16700	16700	16700	16700	0
122	20240417	173400	707811930	16700	16700	16700	16700	2014
123	20240417	173300	707811930	16700	16700	16700	16700	0
124	20240417	173200	707811930	16700	16700	16700	16700	0
125	20240417	173100	707811930	16700	16700	16700	16700	0
126	20240417	173000	707811930	16700	16700	16700	16700	0
127	20240417	172900	707811930	16700	16700	16700	16700	0
128	20240417	172800	707811930	16700	16700	16700	16700	0
129	20240417	172700	707811930	16700	16700	16700	16700	0
130	20240417	172600	707811930	16700	16700	16700	16700	0
131	20240417	172500	707811930	16700	16700	16700	16700	0
132	20240417	172400	707811930	16700	16700	16700	16700	0
133	20240417	172300	707811930	16700	16700	16700	16700	0
134	20240417	172200	707811930	16700	16700	16700	16700	0
135	20240417	172100	707811930	16700	16700	16700	16700	0
136	20240417	172000	707811930	16700	16700	16700	16700	0
137	20240417	171900	707811930	16700	16700	16700	16700	0
138	20240417	171800	707811930	16700	16700	16700	16700	0
139	20240417	171700	707811930	16700	16700	16700	16700	0
140	20240417	171600	707811930	16700	16700	16700	16700	0
141	20240417	171500	707811930	16700	16700	16700	16700	0
142	20240417	171400	707811930	16700	16700	16700	16700	0
143	20240417	171300	707811930	16700	16700	16700	16700	0
144	20240417	171200	707811930	16700	16700	16700	16700	0
145	20240417	171100	707811930	16700	16700	16700	16700	0
146	20240417	171000	707811930	16700	16700	16700	16700	0
147	20240417	170900	707811930	16700	16700	16700	16700	0
148	20240417	170800	707811930	16700	16700	16700	16700	0
149	20240417	170700	707811930	16700	16700	16700	16700	0
150	20240417	170600	707811930	16700	16700	16700	16700	0
151	20240417	170500	707811930	16700	16700	16700	16700	0
152	20240417	170400	707811930	16700	16700	16700	16700	2014
153	20240417	170300	707811930	16700	16700	16700	16700	0
154	20240417	170200	707811930	16700	16700	16700	16700	0
155	20240417	170100	707811930	16700	16700	16700	16700	0
156	20240417	170000	707811930	16700	16700	16700	16700	0
157	20240417	165900	707811930	16700	16700	16700	16700	0
158	20240417	165800	707811930	16700	16700	16700	16700	0
159	20240417	165700	707811930	16700	16700	16700	16700	0
160	20240417	165600	707811930	16700	16700	16700	16700	0
161	20240417	165500	707811930	16700	16700	16700	16700	0
162	20240417	165400	707811930	16700	16700	16700	16700	0
163	20240417	165300	707811930	16700	16700	16700	16700	0
164	20240417	165200	707811930	16700	16700	16700	16700	0
165	20240417	165100	707811930	16700	16700	16700	16700	0
166	20240417	165000	707811930	16700	16700	16700	16700	0
167	20240417	164900	707811930	16700	16700	16700	16700	0
168	20240417	164800	707811930	16700	16700	16700	16700	0
169	20240417	164700	707811930	16700	16700	16700	16700	0
170	20240417	164600	707811930	16700	16700	16700	16700	0
171	20240417	164500	707811930	16700	16700	16700	16700	0
172	20240417	164400	707811930	16700	16700	16700	16700	0
173	20240417	164300	707811930	16700	16700	16700	16700	0
174	20240417	164200	707811930	16700	16700	16700	16700	0
175	20240417	164100	707811930	16700	16700	16700	16700	0
176	20240417	164000	707811930	16700	16700	16700	16700	0
177	20240417	163900	707811930	16700	16700	16700	16700	0
178	20240417	163800	707811930	16700	16700	16700	16700	0
179	20240417	163700	707811930	16700	16700	16700	16700	0
180	20240417	163600	707811930	16700	16700	16700	16700	0
181	20240417	163500	707811930	16700	16700	16700	16700	0
182	20240417	163400	707811930	16700	16700	16700	16700	2014
183	20240417	163300	707811930	16700	16700	16700	16700	0
184	20240417	163200	707811930	16700	16700	16700	16700	0
185	20240417	163100	707811930	16700	16700	16700	16700	0
186	20240417	163000	707811930	16700	16700	16700	16700	0
187	20240417	162900	707811930	16700	16700	16700	16700	0
188	20240417	162800	707811930	16700	16700	16700	16700	0
189	20240417	162700	707811930	16700	16700	16700	16700	0
190	20240417	162600	707811930	16700	16700	16700	16700	0
191	20240417	162500	707811930	16700	16700	16700	16700	0
192	20240417	162400	707811930	16700	16700	16700	16700	0
193	20240417	162300	707811930	16700	16700	16700	16700	0
194	20240417	162200	707811930	16700	16700	16700	16700	0
195	20240417	162100	707811930	16700	16700	16700	16700	0
196	20240417	162000	707811930	16700	16700	16700	16700	0
197	20240417	161900	707811930	16700	16700	16700	16700	0
198	20240417	161800	707811930	16700	16700	16700	16700	0
199	20240417	161700	707811930	16700	16700	16700	16700	0
200	20240417	161600	707811930	16700	16700	16700	16700	0
201	20240417	161500	707811930	16700	16700	16700	16700	0
202	20240417	161400	707811930	16700	16700	16700	16700	0
203	20240417	161300	707811930	16700	16700	16700	16700	0
204	20240417	161200	707811930	16700	16700	16700	16700	0
205	20240417	161100	707811930	16700	16700	16700	16700	0
206	20240417	161000	707811930	16700	16700	16700	16700	0
207	20240417	160900	707811930	16700	16700	16700	16700	0
208	20240417	160800	707811930	16700	16700	16700	16700	0
209	20240417	160700	707811930	16700	16700	16700	16700	0
210	20240417	160600	707811930	16700	16700	16700	16700	0
211	20240417	160500	707811930	16700	16700	16700	16700	0
212	20240417	160400	707811930	16700	16700	16700	16700	2014
213	20240417	160300	707811930	16700	16700	16700	16700	0
214	20240417	160200	707811930	16700	16700	16700	16700	0
215	20240417	160100	707811930	16700	16700	16700	16700	0
216	20240417	160000	707811930	16700	16700	16700	16700	0
217	20240417	155900	707811930	16700	16700	16700	16700	0
218	20240417	155800	707811930	16700	16700	16700	16700	0
219	20240417	155700	707811930	16700	16700	16700	16700	0
220	20240417	155600	707811930	16700	16700	16700	16700	0
221	20240417	155500	707811930	16700	16700	16700	16700	0
222	20240417	155400	707811930	16700	16700	16700	16700	0
223	20240417	155300	707811930	16700	16700	16700	16700	0
224	20240417	155200	707811930	16700	16700	16700	16700	0
225	20240417	155100	707811930	16700	16700	16700	16700	0
226	20240417	155000	707811930	16700	16700	16700	16700	0
227	20240417	154900	707811930	16700	16700	16700	16700	0
228	20240417	154800	707811930	16700	16700	16700	16700	0
229	20240417	154700	707811930	16700	16700	16700	16700	0
230	20240417	154600	707811930	16700	16700	16700	16700	0
231	20240417	154500	707811930	16700	16700	16700	16700	0
232	20240417	154400	707811930	16700	16700	16700	16700	0
233	20240417	154300	707811930	16700	16700	16700	16700	0
234	20240417	154200	707811930	16700	16700	16700	16700	0
235	20240417	154100	707811930	16700	16700	16700	16700	0
236	20240417	154000	707811930	16700	16700	16700	16700	0
237	20240417	153900	707811930	16700	16700	16700	16700	0
238	20240417	153800	707811930	16700	16700	16700	16700	0
239	20240417	153700	707811930	16700	16700	16700	16700	0
240	20240417	153600	707811930	16700	16700	16700	16700	0
241	20240417	153500	707811930	16700	16700	16700	16700	0
242	20240417	153400	707811930	16700	16700	16700	16700	2014
243	20240417	153300	707811930	16700	16700	16700	16700	0
244	20240417	153200	707811930	16700	16700	16700	16700	0
245	20240417	153100	707811930	16700	16700	16700	16700	0
246	20240417	153000	707811930	16700	16700	16700	16700	2014
247	20240417	152900	674178130	16740	16740	16740	16740	0
248	20240417	152800	674178130	16740	16740	16740	16740	0
249	20240417	152700	674178130	16740	16740	16740	16740	0
250	20240417	152600	674178130	16740	16740	16740	16740	0
251	20240417	152500	674178130	16740	16740	16740	16740	0
252	20240417	152400	674178130	16740	16740	16740	16740	0
253	20240417	152300	674178130	16740	16740	16740	16740	0
254	20240417	152200	674178130	16740	16740	16740	16740	0
255	20240417	152100	674178130	16740	16740	16740	16740	0
256	20240417	152000	674178130	16740	16740	16740	16740	0
257	20240417	151900	674178130	16740	16770	16780	16740	128
258	20240417	151800	672031220	16770	16770	16770	16770	47
259	20240417	151700	671243030	16760	16730	16760	16730	332
260	20240417	151600	665687690	16730	16730	16730	16710	994
261	20240417	151500	649068650	16730	16730	16730	16720	39
262	20240417	151400	648416490	16730	16730	16730	16730	25
263	20240417	151300	647998240	16720	16720	16720	16720	109
264	20240417	151200	646175760	16720	16740	16740	16720	125
265	20240417	151100	644083900	16730	16720	16730	16720	104
266	20240417	151000	642344980	16720	16720	16720	16720	101
267	20240417	150900	640656260	16730	16770	16770	16730	643
268	20240417	150800	629886150	16760	16770	16770	16760	238
269	20240417	150700	625897170	16760	16760	16760	16760	10
270	20240417	150600	625729570	16770	16770	16770	16770	0
271	20240417	150500	625729570	16770	16770	16770	16770	0
272	20240417	150400	625729570	16770	16770	16770	16770	73
273	20240417	150300	624505360	16750	16750	16750	16750	0
274	20240417	150200	624505360	16750	16750	16750	16750	0
275	20240417	150100	624505360	16750	16750	16750	16750	0
276	20240417	150000	624505360	16750	16750	16750	16750	0
277	20240417	145900	624505360	16750	16750	16750	16750	129
278	20240417	145800	622344610	16760	16760	16760	16760	150
279	20240417	145700	619830610	16760	16760	16760	16760	0
280	20240417	145600	619830610	16760	16760	16760	16760	1
281	20240417	145500	619813850	16760	16760	16760	16760	1
282	20240417	145400	619797090	16780	16780	16780	16780	0
283	20240417	145300	619797090	16780	16780	16780	16780	12
284	20240417	145200	619595730	16750	16750	16750	16750	0
285	20240417	145100	619595730	16750	16750	16750	16750	0
286	20240417	145000	619595730	16750	16750	16750	16750	0
287	20240417	144900	619595730	16750	16750	16750	16750	0
288	20240417	144800	619595730	16750	16750	16750	16750	0
289	20240417	144700	619595730	16750	16750	16750	16750	0
290	20240417	144600	619595730	16750	16780	16780	16750	9
291	20240417	144500	619444950	16750	16770	16770	16750	550
292	20240417	144400	610227920	16770	16770	16770	16770	0
293	20240417	144300	610227920	16770	16770	16770	16770	100
294	20240417	144200	608550920	16780	16780	16780	16780	119
295	20240417	144100	606554100	16780	16780	16780	16780	0
296	20240417	144000	606554100	16780	16780	16780	16780	69
297	20240417	143900	605396280	16780	16780	16780	16780	1
298	20240417	143800	605379500	16780	16780	16780	16780	10
299	20240417	143700	605211700	16780	16770	16780	16770	159
300	20240417	143600	602544260	16750	16770	16770	16750	116
301	20240417	143500	600599790	16780	16780	16780	16780	12
302	20240417	143400	600398430	16770	16790	16790	16770	217
303	20240417	143300	596758280	16800	16800	16800	16800	1
304	20240417	143200	596741480	16800	16800	16800	16800	2
305	20240417	143100	596707880	16800	16800	16800	16800	3
306	20240417	143000	596657480	16800	16800	16800	16800	7
307	20240417	142900	596539880	16800	16800	16800	16800	0
308	20240417	142800	596539880	16800	16800	16800	16800	2
309	20240417	142700	596506280	16800	16790	16800	16790	43
310	20240417	142600	595784290	16780	16800	16800	16780	17
311	20240417	142500	595498710	16800	16800	16800	16800	8
312	20240417	142400	595364310	16800	16800	16800	16800	0
313	20240417	142300	595364310	16800	16800	16800	16800	0
314	20240417	142200	595364310	16800	16800	16800	16800	30
315	20240417	142100	594860310	16770	16770	16770	16770	0
316	20240417	142000	594860310	16770	16780	16780	16770	600
317	20240417	141900	584797640	16800	16800	16800	16800	51
318	20240417	141800	583940840	16810	16810	16810	16810	0
319	20240417	141700	583940840	16810	16810	16810	16810	0
320	20240417	141600	583940840	16810	16830	16830	16810	45
321	20240417	141500	583184350	16820	16820	16820	16820	0
322	20240417	141400	583184350	16820	16820	16820	16820	18
323	20240417	141300	582881590	16820	16820	16820	16820	7
324	20240417	141200	582763850	16810	16810	16810	16810	0
325	20240417	141100	582763850	16810	16810	16810	16810	101
326	20240417	141000	581066040	16790	16800	16800	16790	32
327	20240417	140900	580528500	16810	16810	16810	16810	0
328	20240417	140800	580528500	16810	16810	16810	16810	0
329	20240417	140700	580528500	16810	16810	16810	16810	248
330	20240417	140600	576359620	16810	16810	16810	16800	236
331	20240417	140500	572394550	16830	16830	16830	16830	31
332	20240417	140400	571872820	16830	16830	16830	16830	100
333	20240417	140300	570189820	16850	16850	16850	16850	0
334	20240417	140200	570189820	16850	16850	16850	16850	0
335	20240417	140100	570189820	16850	16850	16850	16850	0
336	20240417	140000	570189820	16850	16850	16850	16850	0
337	20240417	135900	570189820	16850	16850	16850	16850	0
338	20240417	135800	570189820	16850	16850	16850	16850	0
339	20240417	135700	570189820	16850	16870	16870	16850	197
340	20240417	135600	566866900	16870	16870	16870	16870	0
341	20240417	135500	566866900	16870	16870	16870	16870	21
342	20240417	135400	566512630	16870	16870	16870	16870	228
343	20240417	135300	562666270	16850	16850	16850	16850	1
344	20240417	135200	562649420	16830	16830	16830	16830	1
345	20240417	135100	562632590	16830	16810	16830	16810	204
346	20240417	135000	559202750	16810	16810	16810	16810	0
347	20240417	134900	559202750	16810	16800	16810	16800	18
348	20240417	134800	558900190	16800	16810	16810	16800	28
349	20240417	134700	558429710	16800	16800	16800	16800	48
350	20240417	134600	557623310	16800	16800	16800	16800	131
351	20240417	134500	555422510	16800	16800	16800	16800	2
352	20240417	134400	555388910	16800	16790	16800	16790	71
353	20240417	134300	554196600	16790	16790	16790	16790	0
354	20240417	134200	554196600	16790	16790	16790	16790	1
355	20240417	134100	554179810	16780	16780	16780	16780	0
356	20240417	134000	554179810	16780	16780	16780	16780	200
357	20240417	133900	550823810	16800	16800	16800	16800	0
358	20240417	133800	550823810	16800	16800	16800	16800	7
359	20240417	133700	550706210	16800	16800	16800	16800	0
360	20240417	133600	550706210	16800	16800	16800	16800	0
361	20240417	133500	550706210	16800	16800	16800	16800	2
362	20240417	133400	550672610	16800	16800	16800	16800	0
363	20240417	133300	550672610	16800	16800	16800	16800	0
364	20240417	133200	550672610	16800	16800	16800	16800	1
365	20240417	133100	550655810	16780	16780	16780	16780	0
366	20240417	133000	550655810	16780	16780	16780	16780	15
367	20240417	132900	550404110	16780	16780	16780	16780	3
368	20240417	132800	550353770	16780	16780	16780	16780	0
369	20240417	132700	550353770	16780	16800	16800	16780	7
370	20240417	132600	550236290	16790	16790	16790	16790	5
371	20240417	132500	550152340	16800	16800	16800	16800	9
372	20240417	132400	550001140	16800	16800	16800	16800	53
373	20240417	132300	549110740	16790	16790	16790	16790	33
374	20240417	132200	548556670	16790	16790	16790	16790	2
375	20240417	132100	548523090	16790	16770	16790	16770	22
376	20240417	132000	548153890	16770	16770	16770	16770	20
377	20240417	131900	547818490	16770	16770	16770	16770	0
378	20240417	131800	547818490	16770	16770	16770	16770	117
379	20240417	131700	545856400	16770	16750	16770	16750	231
380	20240417	131600	541983150	16750	16760	16760	16750	50
381	20240417	131500	541145460	16780	16780	16780	16780	57
382	20240417	131400	540189000	16790	16790	16790	16790	0
383	20240417	131300	540189000	16790	16790	16790	16790	0
384	20240417	131200	540189000	16790	16790	16790	16790	0
385	20240417	131100	540189000	16790	16790	16790	16790	0
386	20240417	131000	540189000	16790	16810	16810	16770	179
387	20240417	130900	537182110	16810	16810	16810	16810	503
388	20240417	130800	528726680	16820	16820	16820	16820	128
389	20240417	130700	526573720	16830	16850	16850	16830	99
390	20240417	130600	524907130	16840	16840	16840	16840	20
391	20240417	130500	524570330	16840	16840	16840	16840	0
392	20240417	130400	524570330	16840	16840	16840	16840	5
393	20240417	130300	524486130	16830	16850	16850	16830	1133
394	20240417	130200	505408980	16850	16850	16850	16850	6
395	20240417	130100	505307880	16850	16850	16850	16850	0
396	20240417	130000	505307880	16850	16850	16850	16850	0
397	20240417	125900	505307880	16850	16850	16850	16850	0
398	20240417	125800	505307880	16850	16850	16850	16850	21
399	20240417	125700	504954030	16850	16850	16850	16850	0
400	20240417	125600	504954030	16850	16850	16850	16850	0
401	20240417	125500	504954030	16850	16850	16850	16850	0
402	20240417	125400	504954030	16850	16850	16850	16850	0
403	20240417	125300	504954030	16850	16850	16850	16850	10
404	20240417	125200	504785530	16860	16860	16860	16860	0
405	20240417	125100	504785530	16860	16860	16860	16860	5
406	20240417	125000	504701230	16860	16860	16860	16860	1
407	20240417	124900	504684370	16860	16860	16860	16860	0
408	20240417	124800	504684370	16860	16860	16860	16860	9
409	20240417	124700	504532630	16870	16870	16870	16870	0
410	20240417	124600	504532630	16870	16860	16870	16860	4
411	20240417	124500	504465180	16860	16860	16860	16860	0
412	20240417	124400	504465180	16860	16860	16860	16860	0
413	20240417	124300	504465180	16860	16860	16860	16860	0
414	20240417	124200	504465180	16860	16860	16860	16860	100
415	20240417	124100	502779180	16860	16860	16860	16860	40
416	20240417	124000	502104780	16860	16860	16860	16860	0
417	20240417	123900	502104780	16860	16860	16860	16860	0
418	20240417	123800	502104780	16860	16860	16870	16860	48
419	20240417	123700	501295430	16870	16870	16870	16870	0
420	20240417	123600	501295430	16870	16870	16870	16870	16
421	20240417	123500	501025510	16870	16870	16870	16870	20
422	20240417	123400	500688110	16870	16870	16870	16870	22
423	20240417	123300	500316970	16870	16870	16870	16870	0
424	20240417	123200	500316970	16870	16870	16870	16870	0
425	20240417	123100	500316970	16870	16870	16870	16870	100
426	20240417	123000	498629970	16860	16860	16860	16860	220
427	20240417	122900	494920770	16860	16860	16860	16860	11
428	20240417	122800	494735310	16860	16860	16860	16860	0
429	20240417	122700	494735310	16860	16860	16860	16860	0
430	20240417	122600	494735310	16860	16860	16860	16860	0
431	20240417	122500	494735310	16860	16860	16860	16860	10
432	20240417	122400	494566710	16870	16870	16870	16870	0
433	20240417	122300	494566710	16870	16870	16870	16870	0
434	20240417	122200	494566710	16870	16870	16870	16870	4
435	20240417	122100	494499230	16860	16860	16860	16860	0
436	20240417	122000	494499230	16860	16860	16860	16860	1
437	20240417	121900	494482370	16860	16860	16860	16860	1
438	20240417	121800	494465510	16860	16860	16860	16860	1
439	20240417	121700	494448650	16870	16850	16870	16850	35
440	20240417	121600	493858290	16850	16850	16850	16850	7
441	20240417	121500	493740340	16870	16870	16870	16870	0
442	20240417	121400	493740340	16870	16870	16870	16870	0
443	20240417	121300	493740340	16870	16870	16870	16870	3
444	20240417	121200	493689730	16860	16870	16870	16860	22
445	20240417	121100	493318750	16870	16870	16870	16870	28
446	20240417	121000	492846390	16870	16870	16870	16870	0
447	20240417	120900	492846390	16870	16870	16870	16870	0
448	20240417	120800	492846390	16870	16870	16870	16870	3
449	20240417	120700	492795780	16860	16860	16860	16860	0
450	20240417	120600	492795780	16860	16860	16860	16860	0
451	20240417	120500	492795780	16860	16860	16860	16860	0
452	20240417	120400	492795780	16860	16860	16860	16860	0
453	20240417	120300	492795780	16860	16860	16860	16860	25
454	20240417	120200	492374280	16870	16870	16870	16870	0
455	20240417	120100	492374280	16870	16870	16870	16870	0
456	20240417	120000	492374280	16870	16870	16870	16870	1
457	20240417	115900	492357410	16870	16860	16870	16860	26
458	20240417	115800	491918810	16840	16840	16840	16840	0
459	20240417	115700	491918810	16840	16840	16840	16840	0
460	20240417	115600	491918810	16840	16840	16840	16840	0
461	20240417	115500	491918810	16840	16860	16860	16840	825
462	20240417	115400	478019550	16860	16860	16860	16860	0
463	20240417	115300	478019550	16860	16860	16860	16860	0
464	20240417	115200	478019550	16860	16860	16860	16860	0
465	20240417	115100	478019550	16860	16860	16860	16860	45
466	20240417	115000	477260850	16860	16860	16860	16860	0
467	20240417	114900	477260850	16860	16870	16870	16860	12
468	20240417	114800	477058420	16860	16860	16860	16860	0
469	20240417	114700	477058420	16860	16860	16860	16860	2
470	20240417	114600	477024700	16850	16850	16850	16850	3
471	20240417	114500	476974150	16850	16850	16850	16850	3
472	20240417	114400	476923600	16850	16850	16850	16850	62
473	20240417	114300	475878900	16850	16850	16850	16850	1
474	20240417	114200	475862050	16870	16870	16870	16870	5
475	20240417	114100	475777700	16870	16870	16870	16870	1
476	20240417	114000	475760830	16850	16850	16850	16850	0
477	20240417	113900	475760830	16850	16850	16850	16850	0
478	20240417	113800	475760830	16850	16850	16850	16850	0
479	20240417	113700	475760830	16850	16850	16850	16850	0
480	20240417	113600	475760830	16850	16850	16850	16850	32
481	20240417	113500	475221630	16850	16850	16850	16850	0
482	20240417	113400	475221630	16850	16850	16850	16850	0
483	20240417	113300	475221630	16850	16850	16850	16850	0
484	20240417	113200	475221630	16850	16850	16850	16850	10
485	20240417	113100	475053130	16870	16870	16870	16870	0
486	20240417	113000	475053130	16870	16870	16870	16870	11
487	20240417	112900	474867560	16870	16870	16870	16870	0
488	20240417	112800	474867560	16870	16870	16870	16870	0
489	20240417	112700	474867560	16870	16870	16870	16870	0
490	20240417	112600	474867560	16870	16870	16870	16870	1
491	20240417	112500	474850690	16870	16870	16870	16870	0
492	20240417	112400	474850690	16870	16870	16870	16870	22
493	20240417	112300	474479550	16870	16870	16870	16870	2
494	20240417	112200	474445810	16870	16890	16890	16870	267
495	20240417	112100	469939430	16890	16890	16890	16890	1
496	20240417	112000	469922540	16890	16910	16910	16890	322
497	20240417	111900	464483690	16910	16910	16910	16910	1
498	20240417	111800	464466780	16920	16920	16920	16920	9
499	20240417	111700	464314500	16900	16900	16900	16900	22
500	20240417	111600	463942700	16900	16900	16900	16900	72
501	20240417	111500	462725900	16900	16900	16900	16900	0
502	20240417	111400	462725900	16900	16900	16900	16900	6
503	20240417	111300	462624500	16900	16890	16900	16890	2
504	20240417	111200	462590710	16900	16900	16900	16900	32
505	20240417	111100	462049910	16900	16900	16900	16900	1
506	20240417	111000	462033010	16880	16880	16880	16880	0
507	20240417	110900	462033010	16880	16890	16890	16880	31
508	20240417	110800	461509580	16880	16890	16890	16880	4
509	20240417	110700	461442030	16880	16880	16880	16880	32
510	20240417	110600	460901870	16880	16880	16880	16880	0
511	20240417	110500	460901870	16880	16880	16880	16880	0
512	20240417	110400	460901870	16880	16880	16880	16880	0
513	20240417	110300	460901870	16880	16880	16880	16880	0
514	20240417	110200	460901870	16880	16880	16880	16880	1
515	20240417	110100	460884990	16890	16880	16890	16880	21
516	20240417	110000	460530320	16870	16870	16870	16870	32
517	20240417	105900	459990480	16860	16860	16860	16860	0
518	20240417	105800	459990480	16860	16860	16860	16860	0
519	20240417	105700	459990480	16860	16860	16860	16860	0
520	20240417	105600	459990480	16860	16860	16860	16860	0
521	20240417	105500	459990480	16860	16860	16860	16860	300
522	20240417	105400	454932480	16860	16860	16860	16860	1
523	20240417	105300	454915620	16840	16850	16850	16840	41
524	20240417	105200	454224860	16830	16830	16830	16830	0
525	20240417	105100	454224860	16830	16830	16830	16830	0
526	20240417	105000	454224860	16830	16830	16830	16830	10
527	20240417	104900	454056560	16850	16840	16850	16840	3
528	20240417	104800	454006020	16830	16830	16830	16830	4
529	20240417	104700	453938700	16830	16820	16830	16820	7
530	20240417	104600	453820950	16830	16850	16850	16830	216
531	20240417	104500	450181530	16860	16870	16870	16860	55
532	20240417	104400	449254220	16870	16860	16870	16860	16
533	20240417	104300	448984450	16870	16870	16870	16870	0
534	20240417	104200	448984450	16870	16870	16870	16870	18
535	20240417	104100	448680790	16870	16890	16890	16870	705
536	20240417	104000	436783360	16890	16890	16890	16890	0
537	20240417	103900	436783360	16890	16890	16890	16890	0
538	20240417	103800	436783360	16890	16890	16890	16890	76
539	20240417	103700	435499720	16880	16880	16880	16880	14
540	20240417	103600	435263400	16880	16890	16890	16860	475
541	20240417	103500	427246520	16890	16890	16890	16890	61
542	20240417	103400	426216230	16890	16890	16890	16890	31
543	20240417	103300	425692640	16900	16910	16910	16900	378
544	20240417	103200	419302590	16920	16920	16920	16920	108
545	20240417	103100	417475230	16920	16920	16920	16920	121
546	20240417	103000	415427910	16910	16910	16910	16910	100
547	20240417	102900	413736910	16910	16910	16910	16910	1
548	20240417	102800	413720000	16920	16920	16920	16920	7
549	20240417	102700	413601560	16900	16880	16900	16880	111
550	20240417	102600	411726430	16870	16850	16870	16850	107
551	20240417	102500	409922480	16830	16830	16830	16830	401
552	20240417	102400	403173650	16830	16830	16830	16830	0
553	20240417	102300	403173650	16830	16850	16850	16810	4138
554	20240417	102200	333592420	16850	16850	16850	16850	4
555	20240417	102100	333525020	16850	16810	16850	16810	1074
556	20240417	102000	315449160	16810	16810	16810	16810	143
557	20240417	101900	313045330	16810	16830	16830	16810	88
558	20240417	101800	311565660	16820	16820	16820	16820	50
559	20240417	101700	310724660	16830	16830	16830	16820	1034
560	20240417	101600	293323860	16840	16840	16840	16840	9
561	20240417	101500	293172300	16840	16840	16840	16840	1
562	20240417	101400	293155460	16840	16840	16840	16840	0
563	20240417	101300	293155460	16840	16830	16840	16830	3
564	20240417	101200	293104950	16840	16840	16840	16840	72
565	20240417	101100	291892470	16870	16850	16870	16840	177
566	20240417	101000	288911690	16840	16850	16870	16840	206
567	20240417	100900	285439580	16840	16850	16850	16840	78
568	20240417	100800	284125300	16850	16860	16860	16850	66
569	20240417	100700	283012740	16860	16860	16860	16860	38
570	20240417	100600	282372060	16860	16890	16890	16860	687
571	20240417	100500	270784680	16890	16880	16890	16880	11
572	20240417	100400	270598990	16880	16880	16880	16880	319
573	20240417	100300	265214270	16890	16890	16890	16890	52
574	20240417	100200	264335990	16890	16890	16890	16890	64
575	20240417	100100	263255030	16890	16890	16890	16890	75
576	20240417	100000	261988280	16890	16900	16900	16890	450
577	20240417	095900	254387770	16890	16900	16900	16890	21
578	20240417	095800	254033070	16900	16900	16900	16900	41
579	20240417	095700	253340170	16900	16900	16900	16900	60
580	20240417	095600	252326170	16900	16920	16920	16900	33
581	20240417	095500	251768260	16900	16960	16960	16890	1147
582	20240417	095400	232344230	16970	16970	16970	16970	2
583	20240417	095300	232310290	16970	16970	16970	16970	0
584	20240417	095200	232310290	16970	16970	16970	16970	5
585	20240417	095100	232225440	16980	16980	16980	16980	87
586	20240417	095000	230748180	16980	16980	16980	16980	3
587	20240417	094900	230697240	16980	16980	16980	16980	59
588	20240417	094800	229695420	16970	16970	16970	16970	401
589	20240417	094700	222890450	16970	16970	16970	16970	1
590	20240417	094600	222873480	16950	16950	16950	16950	1
591	20240417	094500	222856530	16970	16970	16970	16970	160
592	20240417	094400	220141330	16970	16960	16970	16950	41
593	20240417	094300	219446290	16970	16970	16970	16970	0
594	20240417	094200	219446290	16970	16970	16970	16970	0
595	20240417	094100	219446290	16970	16970	16970	16970	6
596	20240417	094000	219344470	16970	16970	16970	16970	1
597	20240417	093900	219327500	16960	16960	16960	16960	6
598	20240417	093800	219225740	16960	16990	16990	16960	105
599	20240417	093700	217444530	17000	16990	17000	16990	17
600	20240417	093600	217155690	16970	16970	16970	16970	1
601	20240417	093500	217138720	17000	17000	17000	17000	0
602	20240417	093400	217138720	17000	16990	17000	16990	102
603	20240417	093300	215405580	16980	17010	17010	16980	636
604	20240417	093200	204596870	17010	17010	17010	17010	17
605	20240417	093100	204307700	17010	17030	17030	17010	331
606	20240417	093000	198675130	17010	16990	17010	16990	36
607	20240417	092900	198062810	17000	17000	17000	17000	83
608	20240417	092800	196651810	16990	16940	17000	16940	638
609	20240417	092700	185834740	16940	16940	16940	16940	23
610	20240417	092600	185445120	16940	16980	16980	16940	366
611	20240417	092500	179243920	16980	16990	16990	16980	72
612	20240417	092400	178020660	16990	17000	17000	16990	7
613	20240417	092300	177901710	17020	17050	17080	17000	1545
614	20240417	092200	151576830	17050	17040	17050	17040	61
615	20240417	092100	150537380	17040	17040	17040	17040	6
616	20240417	092000	150435140	17040	17030	17040	17030	166
617	20240417	091900	147606830	17030	17030	17030	17030	142
618	20240417	091800	145188570	17030	17030	17030	17020	110
619	20240417	091700	143316280	17030	17000	17030	17000	265
620	20240417	091600	138805780	17000	16960	17000	16960	45
621	20240417	091500	138041420	16950	16950	16950	16930	127
622	20240417	091400	135889930	16940	16940	16940	16940	1
623	20240417	091300	135872990	16940	16940	16940	16940	20
624	20240417	091200	135534190	16930	16930	16930	16930	0
625	20240417	091100	135534190	16930	16950	16950	16920	1070
626	20240417	091000	117416130	16950	16980	16980	16950	12
627	20240417	090900	117212510	17000	17010	17020	17000	506
628	20240417	090800	108606620	17020	16960	17020	16960	576
629	20240417	090700	98816700	16980	16930	16980	16930	585
630	20240417	090600	88897690	16920	16930	16930	16920	52
631	20240417	090500	88017360	16870	16850	16870	16840	494
632	20240417	090400	79693970	16850	16840	16860	16820	92
633	20240417	090300	78144520	16840	16960	16960	16840	270
634	20240417	090200	73588790	16960	16980	16980	16860	350
635	20240417	090100	67683090	16880	17060	17120	16850	2259
636	20240417	090000	29232310	17060	17100	17140	17040	1679