KissMeData/005250/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	184200	369756360	16000	16000	16000	16000	988
3	20240408	184100	369756360	16000	16000	16000	16000	0
4	20240408	184000	369756360	16000	16000	16000	16000	0
5	20240408	183900	369756360	16000	16000	16000	16000	0
6	20240408	183800	369756360	16000	16000	16000	16000	0
7	20240408	183700	369756360	16000	16000	16000	16000	0
8	20240408	183600	369756360	16000	16000	16000	16000	0
9	20240408	183500	369756360	16000	16000	16000	16000	0
10	20240408	183400	369756360	16000	16000	16000	16000	0
11	20240408	183300	369756360	16000	16000	16000	16000	0
12	20240408	183200	369756360	16000	16000	16000	16000	0
13	20240408	183100	369756360	16000	16000	16000	16000	0
14	20240408	183000	369756360	16000	16000	16000	16000	0
15	20240408	182900	369756360	16000	16000	16000	16000	0
16	20240408	182800	369756360	16000	16000	16000	16000	0
17	20240408	182700	369756360	16000	16000	16000	16000	0
18	20240408	182600	369756360	16000	16000	16000	16000	0
19	20240408	182500	369756360	16000	16000	16000	16000	0
20	20240408	182400	369756360	16000	16000	16000	16000	0
21	20240408	182300	369756360	16000	16000	16000	16000	0
22	20240408	182200	369756360	16000	16000	16000	16000	0
23	20240408	182100	369756360	16000	16000	16000	16000	0
24	20240408	182000	369756360	16000	16000	16000	16000	0
25	20240408	181900	369756360	16000	16000	16000	16000	0
26	20240408	181800	369756360	16000	16000	16000	16000	0
27	20240408	181700	369756360	16000	16000	16000	16000	0
28	20240408	181600	369756360	16000	16000	16000	16000	0
29	20240408	181500	369756360	16000	16000	16000	16000	0
30	20240408	181400	369756360	16000	16000	16000	16000	0
31	20240408	181300	369756360	16000	16000	16000	16000	0
32	20240408	181200	369756360	16000	16000	16000	16000	988
33	20240408	181100	369756360	16000	16000	16000	16000	0
34	20240408	181000	369756360	16000	16000	16000	16000	0
35	20240408	180900	369756360	16000	16000	16000	16000	0
36	20240408	180800	369756360	16000	16000	16000	16000	0
37	20240408	180700	369756360	16000	16000	16000	16000	0
38	20240408	180600	369756360	16000	16000	16000	16000	0
39	20240408	180500	369756360	16000	16000	16000	16000	0
40	20240408	180400	369756360	16000	16000	16000	16000	0
41	20240408	180300	369756360	16000	16000	16000	16000	0
42	20240408	180200	369756360	16000	16000	16000	16000	0
43	20240408	180100	369756360	16000	16000	16000	16000	0
44	20240408	180000	369756360	16000	16000	16000	16000	0
45	20240408	175900	369756360	16000	16000	16000	16000	0
46	20240408	175800	369756360	16000	16000	16000	16000	0
47	20240408	175700	369756360	16000	16000	16000	16000	0
48	20240408	175600	369756360	16000	16000	16000	16000	0
49	20240408	175500	369756360	16000	16000	16000	16000	0
50	20240408	175400	369756360	16000	16000	16000	16000	0
51	20240408	175300	369756360	16000	16000	16000	16000	0
52	20240408	175200	369756360	16000	16000	16000	16000	0
53	20240408	175100	369756360	16000	16000	16000	16000	0
54	20240408	175000	369756360	16000	16000	16000	16000	0
55	20240408	174900	369756360	16000	16000	16000	16000	0
56	20240408	174800	369756360	16000	16000	16000	16000	0
57	20240408	174700	369756360	16000	16000	16000	16000	0
58	20240408	174600	369756360	16000	16000	16000	16000	0
59	20240408	174500	369756360	16000	16000	16000	16000	0
60	20240408	174400	369756360	16000	16000	16000	16000	0
61	20240408	174300	369756360	16000	16000	16000	16000	0
62	20240408	174200	369756360	16000	16000	16000	16000	988
63	20240408	174100	369756360	16000	16000	16000	16000	0
64	20240408	174000	369756360	16000	16000	16000	16000	0
65	20240408	173900	369756360	16000	16000	16000	16000	0
66	20240408	173800	369756360	16000	16000	16000	16000	0
67	20240408	173700	369756360	16000	16000	16000	16000	0
68	20240408	173600	369756360	16000	16000	16000	16000	0
69	20240408	173500	369756360	16000	16000	16000	16000	0
70	20240408	173400	369756360	16000	16000	16000	16000	0
71	20240408	173300	369756360	16000	16000	16000	16000	0
72	20240408	173200	369756360	16000	16000	16000	16000	0
73	20240408	173100	369756360	16000	16000	16000	16000	0
74	20240408	173000	369756360	16000	16000	16000	16000	0
75	20240408	172900	369756360	16000	16000	16000	16000	0
76	20240408	172800	369756360	16000	16000	16000	16000	0
77	20240408	172700	369756360	16000	16000	16000	16000	0
78	20240408	172600	369756360	16000	16000	16000	16000	0
79	20240408	172500	369756360	16000	16000	16000	16000	0
80	20240408	172400	369756360	16000	16000	16000	16000	0
81	20240408	172300	369756360	16000	16000	16000	16000	0
82	20240408	172200	369756360	16000	16000	16000	16000	0
83	20240408	172100	369756360	16000	16000	16000	16000	0
84	20240408	172000	369756360	16000	16000	16000	16000	0
85	20240408	171900	369756360	16000	16000	16000	16000	0
86	20240408	171800	369756360	16000	16000	16000	16000	0
87	20240408	171700	369756360	16000	16000	16000	16000	0
88	20240408	171600	369756360	16000	16000	16000	16000	0
89	20240408	171500	369756360	16000	16000	16000	16000	0
90	20240408	171400	369756360	16000	16000	16000	16000	0
91	20240408	171300	369756360	16000	16000	16000	16000	0
92	20240408	171200	369756360	16000	16000	16000	16000	988
93	20240408	171100	369756360	16000	16000	16000	16000	0
94	20240408	171000	369756360	16000	16000	16000	16000	0
95	20240408	170900	369756360	16000	16000	16000	16000	0
96	20240408	170800	369756360	16000	16000	16000	16000	0
97	20240408	170700	369756360	16000	16000	16000	16000	0
98	20240408	170600	369756360	16000	16000	16000	16000	0
99	20240408	170500	369756360	16000	16000	16000	16000	0
100	20240408	170400	369756360	16000	16000	16000	16000	0
101	20240408	170300	369756360	16000	16000	16000	16000	0
102	20240408	170200	369756360	16000	16000	16000	16000	0
103	20240408	170100	369756360	16000	16000	16000	16000	0
104	20240408	170000	369756360	16000	16000	16000	16000	0
105	20240408	165900	369756360	16000	16000	16000	16000	0
106	20240408	165800	369756360	16000	16000	16000	16000	0
107	20240408	165700	369756360	16000	16000	16000	16000	0
108	20240408	165600	369756360	16000	16000	16000	16000	0
109	20240408	165500	369756360	16000	16000	16000	16000	0
110	20240408	165400	369756360	16000	16000	16000	16000	0
111	20240408	165300	369756360	16000	16000	16000	16000	0
112	20240408	165200	369756360	16000	16000	16000	16000	0
113	20240408	165100	369756360	16000	16000	16000	16000	0
114	20240408	165000	369756360	16000	16000	16000	16000	0
115	20240408	164900	369756360	16000	16000	16000	16000	0
116	20240408	164800	369756360	16000	16000	16000	16000	0
117	20240408	164700	369756360	16000	16000	16000	16000	0
118	20240408	164600	369756360	16000	16000	16000	16000	0
119	20240408	164500	369756360	16000	16000	16000	16000	0
120	20240408	164400	369756360	16000	16000	16000	16000	0
121	20240408	164300	369756360	16000	16000	16000	16000	0
122	20240408	164200	369756360	16000	16000	16000	16000	988
123	20240408	164100	369756360	16000	16000	16000	16000	0
124	20240408	164000	369756360	16000	16000	16000	16000	0
125	20240408	163900	369756360	16000	16000	16000	16000	0
126	20240408	163800	369756360	16000	16000	16000	16000	0
127	20240408	163700	369756360	16000	16000	16000	16000	0
128	20240408	163600	369756360	16000	16000	16000	16000	0
129	20240408	163500	369756360	16000	16000	16000	16000	0
130	20240408	163400	369756360	16000	16000	16000	16000	0
131	20240408	163300	369756360	16000	16000	16000	16000	0
132	20240408	163200	369756360	16000	16000	16000	16000	0
133	20240408	163100	369756360	16000	16000	16000	16000	0
134	20240408	163000	369756360	16000	16000	16000	16000	0
135	20240408	162900	369756360	16000	16000	16000	16000	0
136	20240408	162800	369756360	16000	16000	16000	16000	0
137	20240408	162700	369756360	16000	16000	16000	16000	0
138	20240408	162600	369756360	16000	16000	16000	16000	0
139	20240408	162500	369756360	16000	16000	16000	16000	0
140	20240408	162400	369756360	16000	16000	16000	16000	0
141	20240408	162300	369756360	16000	16000	16000	16000	0
142	20240408	162200	369756360	16000	16000	16000	16000	0
143	20240408	162100	369756360	16000	16000	16000	16000	0
144	20240408	162000	369756360	16000	16000	16000	16000	0
145	20240408	161900	369756360	16000	16000	16000	16000	0
146	20240408	161800	369756360	16000	16000	16000	16000	0
147	20240408	161700	369756360	16000	16000	16000	16000	0
148	20240408	161600	369756360	16000	16000	16000	16000	0
149	20240408	161500	369756360	16000	16000	16000	16000	0
150	20240408	161400	369756360	16000	16000	16000	16000	0
151	20240408	161300	369756360	16000	16000	16000	16000	0
152	20240408	161200	369756360	16000	16000	16000	16000	988
153	20240408	161100	369756360	16000	16000	16000	16000	0
154	20240408	161000	369756360	16000	16000	16000	16000	0
155	20240408	160900	369756360	16000	16000	16000	16000	0
156	20240408	160800	369756360	16000	16000	16000	16000	0
157	20240408	160700	369756360	16000	16000	16000	16000	0
158	20240408	160600	369756360	16000	16000	16000	16000	0
159	20240408	160500	369756360	16000	16000	16000	16000	0
160	20240408	160400	369756360	16000	16000	16000	16000	0
161	20240408	160300	369756360	16000	16000	16000	16000	0
162	20240408	160200	369756360	16000	16000	16000	16000	0
163	20240408	160100	369756360	16000	16000	16000	16000	0
164	20240408	160000	369756360	16000	16000	16000	16000	0
165	20240408	155900	369756360	16000	16000	16000	16000	0
166	20240408	155800	369756360	16000	16000	16000	16000	0
167	20240408	155700	369756360	16000	16000	16000	16000	0
168	20240408	155600	369756360	16000	16000	16000	16000	0
169	20240408	155500	369756360	16000	16000	16000	16000	0
170	20240408	155400	369756360	16000	16000	16000	16000	0
171	20240408	155300	369756360	16000	16000	16000	16000	0
172	20240408	155200	369756360	16000	16000	16000	16000	0
173	20240408	155100	369756360	16000	16000	16000	16000	0
174	20240408	155000	369756360	16000	16000	16000	16000	0
175	20240408	154900	369756360	16000	16000	16000	16000	0
176	20240408	154800	369756360	16000	16000	16000	16000	0
177	20240408	154700	369756360	16000	16000	16000	16000	0
178	20240408	154600	369756360	16000	16000	16000	16000	0
179	20240408	154500	369756360	16000	16000	16000	16000	0
180	20240408	154400	369756360	16000	16000	16000	16000	0
181	20240408	154300	369756360	16000	16000	16000	16000	0
182	20240408	154200	369756360	16000	16000	16000	16000	988
183	20240408	154100	369756360	16000	16000	16000	16000	0
184	20240408	154000	369756360	16000	16000	16000	16000	0
185	20240408	153900	369756360	16000	16000	16000	16000	0
186	20240408	153800	369756360	16000	16000	16000	16000	0
187	20240408	153700	369756360	16000	16000	16000	16000	0
188	20240408	153600	369756360	16000	16000	16000	16000	0
189	20240408	153500	369756360	16000	16000	16000	16000	0
190	20240408	153400	369756360	16000	16000	16000	16000	0
191	20240408	153300	369756360	16000	16000	16000	16000	0
192	20240408	153200	369756360	16000	16000	16000	16000	0
193	20240408	153100	369756360	16000	16000	16000	16000	0
194	20240408	153000	369756360	16000	16000	16000	16000	988
195	20240408	152900	353948360	16010	16010	16010	16010	0
196	20240408	152800	353948360	16010	16010	16010	16010	0
197	20240408	152700	353948360	16010	16010	16010	16010	0
198	20240408	152600	353948360	16010	16010	16010	16010	0
199	20240408	152500	353948360	16010	16010	16010	16010	0
200	20240408	152400	353948360	16010	16010	16010	16010	0
201	20240408	152300	353948360	16010	16010	16010	16010	0
202	20240408	152200	353948360	16010	16010	16010	16010	0
203	20240408	152100	353948360	16010	16010	16010	16010	0
204	20240408	152000	353948360	16010	16010	16010	16010	0
205	20240408	151900	353948360	16010	16010	16010	16000	29
206	20240408	151800	353484230	16010	16020	16020	16000	250
207	20240408	151700	349482040	16020	16020	16020	16020	3
208	20240408	151600	349433980	16020	16020	16020	16020	3
209	20240408	151500	349385920	16020	16020	16020	16020	4
210	20240408	151400	349321840	16010	16010	16010	16010	30
211	20240408	151300	348841540	16010	16010	16010	16010	10
212	20240408	151200	348681440	16010	16020	16020	16010	2
213	20240408	151100	348649410	16010	16010	16010	16010	0
214	20240408	151000	348649410	16010	16010	16010	16010	28
215	20240408	150900	348201130	16010	16010	16010	16010	0
216	20240408	150800	348201130	16010	16010	16010	16010	0
217	20240408	150700	348201130	16010	16010	16010	16010	141
218	20240408	150600	345943720	16000	16000	16000	16000	1
219	20240408	150500	345927720	16010	16000	16010	16000	12
220	20240408	150400	345735610	16010	16010	16010	16010	2
221	20240408	150300	345703590	16000	16010	16010	16000	120
222	20240408	150200	343782700	16020	16020	16020	16020	1
223	20240408	150100	343766680	16010	16010	16010	16010	0
224	20240408	150000	343766680	16010	16010	16010	16010	1
225	20240408	145900	343750670	16010	16010	16010	16010	4
226	20240408	145800	343686630	16010	16010	16010	16010	0
227	20240408	145700	343686630	16010	16010	16010	16010	171
228	20240408	145600	340948920	16000	16010	16010	16000	4
229	20240408	145500	340884910	16010	16010	16010	16010	0
230	20240408	145400	340884910	16010	16010	16010	16000	10
231	20240408	145300	340724820	16010	16010	16010	16010	0
232	20240408	145200	340724820	16010	16010	16010	16010	2
233	20240408	145100	340692800	16010	16010	16010	16010	5
234	20240408	145000	340612750	16010	16010	16010	16010	28
235	20240408	144900	340164470	16010	16000	16010	16000	7
236	20240408	144800	340052440	16010	16010	16010	16010	0
237	20240408	144700	340052440	16010	16010	16010	16010	2
238	20240408	144600	340020420	16000	16010	16010	16000	242
239	20240408	144500	336146400	16010	16010	16010	16010	10
240	20240408	144400	335986300	16010	16000	16010	16000	69
241	20240408	144300	334881620	16010	16010	16010	16010	0
242	20240408	144200	334881620	16010	16010	16010	16010	106
243	20240408	144100	333184560	16010	16030	16030	16010	249
244	20240408	144000	329195390	16030	16030	16030	16030	23
245	20240408	143900	328826700	16030	16030	16030	16030	20
246	20240408	143800	328506100	16030	16030	16030	16030	31
247	20240408	143700	328009170	16030	16030	16030	16030	25
248	20240408	143600	327608420	16030	16030	16030	16030	16
249	20240408	143500	327351940	16030	16030	16040	16030	7
250	20240408	143400	327239720	16030	16030	16030	16030	17
251	20240408	143300	326967210	16030	16030	16030	16030	2
252	20240408	143200	326935150	16030	16030	16030	16030	5
253	20240408	143100	326855000	16030	16030	16030	16030	0
254	20240408	143000	326855000	16030	16030	16030	16030	0
255	20240408	142900	326855000	16030	16030	16030	16030	0
256	20240408	142800	326855000	16030	16030	16030	16030	3
257	20240408	142700	326806910	16030	16030	16030	16030	0
258	20240408	142600	326806910	16030	16030	16030	16030	0
259	20240408	142500	326806910	16030	16030	16030	16030	0
260	20240408	142400	326806910	16030	16030	16030	16030	100
261	20240408	142300	325203910	16040	16040	16040	16040	26
262	20240408	142200	324786870	16030	16040	16040	16030	12
263	20240408	142100	324594410	16040	16040	16040	16040	3
264	20240408	142000	324546290	16040	16040	16040	16040	2
265	20240408	141900	324514210	16030	16030	16030	16030	0
266	20240408	141800	324514210	16030	16030	16030	16030	0
267	20240408	141700	324514210	16030	16040	16070	16030	5
268	20240408	141600	324433960	16070	16040	16090	16040	148
269	20240408	141500	322059680	16040	16040	16040	16040	6
270	20240408	141400	321963440	16040	16040	16040	16040	6
271	20240408	141300	321867200	16040	16040	16040	16040	3
272	20240408	141200	321819080	16040	16040	16040	16040	4
273	20240408	141100	321754920	16090	16070	16090	16040	8
274	20240408	141000	321626340	16080	16040	16100	16040	19
275	20240408	140900	321321060	16040	16040	16100	16040	218
276	20240408	140800	317820090	16040	16040	16040	16040	73
277	20240408	140700	316649170	16030	16030	16030	16030	4
278	20240408	140600	316585050	16030	16030	16030	16030	3
279	20240408	140500	316536960	16040	16040	16040	16040	4
280	20240408	140400	316472800	16040	16040	16040	16040	2
281	20240408	140300	316440720	16040	16030	16040	16030	6
282	20240408	140200	316344510	16030	16030	16030	16030	0
283	20240408	140100	316344510	16030	16040	16040	16030	136
284	20240408	140000	314163430	16030	16030	16030	16030	0
285	20240408	135900	314163430	16030	16030	16030	16030	1
286	20240408	135800	314147400	16030	16030	16030	16030	0
287	20240408	135700	314147400	16030	16030	16030	16030	2
288	20240408	135600	314115340	16030	16030	16030	16030	2
289	20240408	135500	314083280	16030	16040	16040	16030	4
290	20240408	135400	314019140	16030	16030	16030	16030	3
291	20240408	135300	313971050	16030	16030	16030	16030	0
292	20240408	135200	313971050	16030	16030	16030	16030	13
293	20240408	135100	313762660	16030	16030	16030	16030	3
294	20240408	135000	313714570	16030	16040	16040	16030	17
295	20240408	134900	313441920	16050	16050	16050	16050	0
296	20240408	134800	313441920	16050	16050	16050	16050	31
297	20240408	134700	312944370	16050	16050	16050	16050	10
298	20240408	134600	312783870	16050	16050	16050	16050	2
299	20240408	134500	312751770	16050	16050	16050	16050	7
300	20240408	134400	312639420	16070	16060	16070	16060	2
301	20240408	134300	312607290	16060	16060	16060	16060	33
302	20240408	134200	312077310	16050	16050	16050	16050	0
303	20240408	134100	312077310	16050	16050	16050	16050	5
304	20240408	134000	311997060	16050	16050	16050	16050	46
305	20240408	133900	311258760	16050	16010	16050	16010	374
306	20240408	133800	305268820	16010	16010	16010	16010	22
307	20240408	133700	304916600	16000	16000	16000	16000	0
308	20240408	133600	304916600	16000	16000	16000	16000	0
309	20240408	133500	304916600	16000	16000	16000	16000	0
310	20240408	133400	304916600	16000	16000	16000	16000	1
311	20240408	133300	304900600	16020	16020	16020	16020	2
312	20240408	133200	304868560	16030	16030	16030	16030	0
313	20240408	133100	304868560	16030	16010	16030	16010	48
314	20240408	133000	304099410	16000	16000	16000	16000	15
315	20240408	132900	303859410	16000	15990	16000	15990	189
316	20240408	132800	300835420	16000	16000	16000	16000	5
317	20240408	132700	300755420	16000	16000	16000	16000	11
318	20240408	132600	300579420	16000	16000	16000	16000	1
319	20240408	132500	300563420	16000	16020	16020	16000	476
320	20240408	132400	292945000	16020	16020	16030	16020	31
321	20240408	132300	292448330	16020	16020	16020	16020	164
322	20240408	132200	289821050	16020	16020	16030	16020	26
323	20240408	132100	289404470	16020	16020	16020	16020	6
324	20240408	132000	289308350	16020	16020	16020	16020	15
325	20240408	131900	289068050	16020	16020	16020	16020	15
326	20240408	131800	288827750	16030	16030	16030	16030	3
327	20240408	131700	288779660	16030	16020	16030	16020	33
328	20240408	131600	288250980	16020	16020	16020	16020	21
329	20240408	131500	287914560	16020	16020	16020	16020	22
330	20240408	131400	287562120	16020	16020	16020	16020	73
331	20240408	131300	286392660	16020	16020	16020	16020	90
332	20240408	131200	284950860	16020	16020	16020	16020	0
333	20240408	131100	284950860	16020	16020	16020	16020	0
334	20240408	131000	284950860	16020	16010	16030	16010	443
335	20240408	130900	277855720	16000	16000	16000	16000	3
336	20240408	130800	277807720	16000	16000	16000	16000	2
337	20240408	130700	277775720	16000	16000	16000	16000	0
338	20240408	130600	277775720	16000	16000	16000	16000	20
339	20240408	130500	277455720	16010	16010	16010	16010	0
340	20240408	130400	277455720	16010	16010	16010	16010	0
341	20240408	130300	277455720	16010	16010	16010	16010	6
342	20240408	130200	277359660	16010	16010	16010	16010	97
343	20240408	130100	275806690	16000	16000	16000	16000	0
344	20240408	130000	275806690	16000	16000	16000	16000	2
345	20240408	125900	275774690	16010	16000	16010	16000	7
346	20240408	125800	275662680	16000	16000	16000	16000	6
347	20240408	125700	275566680	16000	16000	16000	16000	2
348	20240408	125600	275534680	16000	16010	16010	16000	12
349	20240408	125500	275342580	16000	16000	16000	16000	5
350	20240408	125400	275262580	16010	16000	16010	16000	12
351	20240408	125300	275070500	16000	16000	16000	16000	2
352	20240408	125200	275038500	16000	16000	16000	16000	2
353	20240408	125100	275006500	16000	16000	16000	16000	5
354	20240408	125000	274926500	16000	16000	16000	16000	2
355	20240408	124900	274894500	16000	16000	16000	16000	17
356	20240408	124800	274622500	16000	16000	16000	16000	3
357	20240408	124700	274574500	16010	16000	16010	16000	9
358	20240408	124600	274430440	16000	16000	16000	16000	7
359	20240408	124500	274318440	16000	16000	16000	16000	3
360	20240408	124400	274270440	16000	16000	16000	16000	2
361	20240408	124300	274238440	16000	16000	16000	16000	3
362	20240408	124200	274190440	16000	16000	16020	16000	11
363	20240408	124100	274014390	15990	15990	15990	15990	2
364	20240408	124000	273982410	15990	16000	16000	15990	12
365	20240408	123900	273790430	15990	15990	15990	15990	2
366	20240408	123800	273758450	15990	15990	16010	15990	40
367	20240408	123700	273118490	16000	16000	16000	15990	156
368	20240408	123600	270622540	15990	16030	16030	15990	1102
369	20240408	123500	252988330	16030	16030	16030	16030	3
370	20240408	123400	252940240	16030	16040	16040	16030	101
371	20240408	123300	251321180	16030	16040	16040	16030	44
372	20240408	123200	250615460	16040	16040	16040	16030	51
373	20240408	123100	249797440	16030	16030	16030	16030	4
374	20240408	123000	249733320	16040	16030	16040	16030	8
375	20240408	122900	249605020	16030	16030	16030	16030	7
376	20240408	122800	249492810	16030	16030	16030	16030	5
377	20240408	122700	249412660	16040	16030	16040	16030	3
378	20240408	122600	249364560	16040	16040	16050	16030	55
379	20240408	122500	248482460	16030	16030	16030	16030	7
380	20240408	122400	248370250	16040	16040	16040	16030	12
381	20240408	122300	248177790	16030	16030	16030	16030	5
382	20240408	122200	248097640	16030	16030	16030	16030	5
383	20240408	122100	248017490	16030	16030	16030	16030	5
384	20240408	122000	247937340	16030	16030	16030	16030	4
385	20240408	121900	247873220	16030	16030	16030	16030	2
386	20240408	121800	247841160	16030	16030	16030	16030	2
387	20240408	121700	247809100	16030	16040	16040	16030	17
388	20240408	121600	247536450	16040	16020	16040	16020	9
389	20240408	121500	247392210	16020	16020	16020	16020	6
390	20240408	121400	247296090	16020	16020	16020	16020	3
391	20240408	121300	247248030	16020	16020	16020	16020	3
392	20240408	121200	247199970	16020	16020	16040	16020	6
393	20240408	121100	247103820	16030	16030	16030	16030	3
394	20240408	121000	247055730	16060	16020	16060	16020	4
395	20240408	120900	246991600	16070	16010	16070	16010	62
396	20240408	120800	245997500	16010	16010	16010	16010	2
397	20240408	120700	245965480	16010	16000	16010	16000	8
398	20240408	120600	245837420	16000	16000	16000	16000	13
399	20240408	120500	245629420	16000	16010	16010	16000	157
400	20240408	120400	243116370	16010	16010	16010	16010	5
401	20240408	120300	243036320	16010	16010	16010	16010	4
402	20240408	120200	242972280	16020	16000	16020	16000	32
403	20240408	120100	242459680	16000	16000	16000	16000	3
404	20240408	120000	242411680	16000	16010	16010	16000	6
405	20240408	115900	242315640	16000	16000	16000	16000	4
406	20240408	115800	242251640	16000	16000	16000	16000	5
407	20240408	115700	242171640	16000	16000	16000	16000	15
408	20240408	115600	241931640	16000	16000	16000	16000	2
409	20240408	115500	241899640	16000	16030	16030	16000	28
410	20240408	115400	241450860	16030	16000	16030	16000	54
411	20240408	115300	240586260	16000	16000	16000	16000	3
412	20240408	115200	240538260	16010	16000	16010	16000	17
413	20240408	115100	240266110	16000	16000	16000	16000	3
414	20240408	115000	240218110	16000	16000	16000	16000	6
415	20240408	114900	240122110	16000	16000	16000	16000	5
416	20240408	114800	240042110	16000	16010	16010	16000	31
417	20240408	114700	239545840	16000	16010	16010	16000	37
418	20240408	114600	238953500	16000	16000	16000	16000	14
419	20240408	114500	238729500	16010	16000	16010	16000	34
420	20240408	114400	238185190	16000	16000	16000	16000	3
421	20240408	114300	238137190	16000	16000	16000	16000	110
422	20240408	114200	236377190	16000	16000	16000	16000	8
423	20240408	114100	236249190	16000	16000	16000	16000	6
424	20240408	114000	236153190	16010	16000	16010	16000	3
425	20240408	113900	236105180	16000	16000	16000	16000	3
426	20240408	113800	236057180	16000	16000	16000	16000	19
427	20240408	113700	235753180	16010	16010	16010	16010	32
428	20240408	113600	235240860	16000	16000	16000	16000	2
429	20240408	113500	235208860	16000	16000	16000	16000	3
430	20240408	113400	235160860	16000	16000	16000	16000	25
431	20240408	113300	234760860	16000	16000	16000	16000	1
432	20240408	113200	234744860	16000	16000	16000	16000	5
433	20240408	113100	234664860	16000	16000	16000	16000	1
434	20240408	113000	234648860	16010	16020	16020	16010	2
435	20240408	112900	234616830	16040	16040	16040	16040	71
436	20240408	112800	233477990	16040	16020	16040	16020	38
437	20240408	112700	232868530	16020	16020	16020	16020	5
438	20240408	112600	232788430	16010	16010	16010	16010	125
439	20240408	112500	230787180	16000	16000	16000	16000	0
440	20240408	112400	230787180	16000	16000	16000	16000	1
441	20240408	112300	230771180	16000	16000	16000	16000	1
442	20240408	112200	230755180	16010	16010	16010	16010	0
443	20240408	112100	230755180	16010	16010	16010	16010	13
444	20240408	112000	230547050	16010	16010	16010	16010	1
445	20240408	111900	230531040	16020	16020	16030	16010	44
446	20240408	111800	229826190	16020	16020	16020	16020	4
447	20240408	111700	229762110	16020	16020	16020	16020	15
448	20240408	111600	229521810	16020	16020	16020	16020	3
449	20240408	111500	229473750	16010	16010	16010	16010	1
450	20240408	111400	229457740	16000	16000	16000	16000	12
451	20240408	111300	229265740	16000	16000	16000	16000	0
452	20240408	111200	229265740	16000	16040	16050	16000	44
453	20240408	111100	228559630	16040	16030	16040	16030	104
454	20240408	111000	226891480	16030	16010	16030	16010	3
455	20240408	110900	226843410	16000	16000	16000	16000	0
456	20240408	110800	226843410	16000	16000	16000	16000	1
457	20240408	110700	226827410	16000	16000	16000	16000	1
458	20240408	110600	226811410	16000	16000	16000	16000	0
459	20240408	110500	226811410	16000	16000	16000	16000	18
460	20240408	110400	226523410	16000	16000	16000	16000	100
461	20240408	110300	224923410	16000	16000	16000	16000	68
462	20240408	110200	223835410	16000	16000	16000	16000	19
463	20240408	110100	223531410	16000	16000	16000	16000	0
464	20240408	110000	223531410	16000	16020	16020	16000	3
465	20240408	105900	223483390	16060	16030	16060	16030	366
466	20240408	105800	217606520	16010	16010	16010	16010	0
467	20240408	105700	217606520	16010	16010	16010	16010	2
468	20240408	105600	217574500	16000	16000	16000	16000	0
469	20240408	105500	217574500	16000	15990	16000	15990	70
470	20240408	105400	216454510	15990	16000	16000	15990	400
471	20240408	105300	210057800	16010	16010	16010	16010	0
472	20240408	105200	210057800	16010	16000	16010	16000	115
473	20240408	105100	208217250	16000	16000	16000	16000	59
474	20240408	105000	207273250	16000	16000	16000	16000	1
475	20240408	104900	207257250	16010	16010	16010	16010	3
476	20240408	104800	207209220	16000	16000	16000	16000	35
477	20240408	104700	206649220	16000	16000	16000	16000	1
478	20240408	104600	206633220	16000	16020	16020	16000	72
479	20240408	104500	205480160	16020	16020	16020	16020	5
480	20240408	104400	205400060	16020	16020	16020	16020	1
481	20240408	104300	205384040	16020	16020	16030	16020	112
482	20240408	104200	203588790	16010	16010	16010	16010	7
483	20240408	104100	203476720	16010	16010	16010	16010	4
484	20240408	104000	203412680	16000	15990	16000	15990	45
485	20240408	103900	202692690	16000	15990	16000	15990	67
486	20240408	103800	201620990	15990	15990	15990	15990	1
487	20240408	103700	201605000	16000	16000	16000	15990	33
488	20240408	103600	201077040	16000	16000	16000	16000	24
489	20240408	103500	200693040	16000	16000	16000	16000	9
490	20240408	103400	200549040	16000	16000	16000	16000	1
491	20240408	103300	200533040	16000	16000	16000	16000	0
492	20240408	103200	200533040	16000	16000	16000	16000	0
493	20240408	103100	200533040	16000	16000	16000	16000	1
494	20240408	103000	200517040	16000	16000	16000	16000	0
495	20240408	102900	200517040	16000	16040	16040	15990	195
496	20240408	102800	197395580	16040	16040	16050	16040	14
497	20240408	102700	197171010	16040	16010	16040	16010	16
498	20240408	102600	196914740	16010	16000	16010	16000	4
499	20240408	102500	196850710	16000	16000	16000	16000	0
500	20240408	102400	196850710	16000	16000	16000	16000	1
501	20240408	102300	196834710	16000	16000	16000	16000	0
502	20240408	102200	196834710	16000	16000	16000	16000	601
503	20240408	102100	187218710	15990	15990	15990	15990	1
504	20240408	102000	187202720	16000	16000	16000	16000	3
505	20240408	101900	187154720	15990	16000	16000	15990	21
506	20240408	101800	186818730	15990	15990	16000	15990	253
507	20240408	101700	182773160	15990	15990	15990	15990	1
508	20240408	101600	182757170	16000	16000	16000	16000	2
509	20240408	101500	182725170	15990	15990	15990	15990	2
510	20240408	101400	182693190	15990	15990	15990	15990	39
511	20240408	101300	182069580	15990	15990	15990	15990	0
512	20240408	101200	182069580	15990	15990	15990	15990	3
513	20240408	101100	182021610	16000	15990	16000	15990	137
514	20240408	101000	179830960	16000	16000	16000	16000	0
515	20240408	100900	179830960	16000	16000	16000	16000	350
516	20240408	100800	174230960	16000	16000	16000	16000	70
517	20240408	100700	173110960	16000	16000	16000	16000	35
518	20240408	100600	172550960	16050	16050	16050	16050	0
519	20240408	100500	172550960	16050	15990	16050	15990	684
520	20240408	100400	161606070	16000	16000	16000	16000	100
521	20240408	100300	160006070	15990	16000	16000	15990	33
522	20240408	100200	159478390	15990	15990	15990	15990	1
523	20240408	100100	159462400	15990	15990	15990	15990	206
524	20240408	100000	156168460	15990	15990	16000	15990	77
525	20240408	095900	154937210	15990	16000	16000	15990	204
526	20240408	095800	151674330	16000	16000	16000	16000	159
527	20240408	095700	149130330	16000	16000	16000	16000	5
528	20240408	095600	149050330	16000	16010	16010	16000	55
529	20240408	095500	148169790	16010	16010	16010	16010	36
530	20240408	095400	147593430	16010	16000	16010	16000	10
531	20240408	095300	147433410	16010	16010	16010	16010	85
532	20240408	095200	146072560	16020	16020	16020	16020	0
533	20240408	095100	146072560	16020	16020	16020	16020	0
534	20240408	095000	146072560	16020	16020	16020	16020	1
535	20240408	094900	146056540	16010	16010	16010	16010	213
536	20240408	094800	142646410	16010	16010	16010	16010	10
537	20240408	094700	142486310	16000	16000	16000	16000	0
538	20240408	094600	142486310	16000	16010	16010	16000	72
539	20240408	094500	141334300	16000	16000	16000	16000	14
540	20240408	094400	141110300	16020	16020	16020	16020	0
541	20240408	094300	141110300	16020	16020	16020	16020	0
542	20240408	094200	141110300	16020	16020	16020	16020	112
543	20240408	094100	139316060	16020	15990	16020	15990	339
544	20240408	094000	133891710	16000	16000	16000	16000	0
545	20240408	093900	133891710	16000	16000	16000	16000	0
546	20240408	093800	133891710	16000	16010	16010	16000	55
547	20240408	093700	133011700	16020	16030	16030	16020	41
548	20240408	093600	132354540	16040	15990	16040	15990	201
549	20240408	093500	129138150	15990	16000	16000	15990	513
550	20240408	093400	120934520	16000	15990	16000	15990	3
551	20240408	093300	120886540	15990	16000	16000	15990	136
552	20240408	093200	118711880	16000	16000	16000	16000	39
553	20240408	093100	118087880	16000	16000	16000	16000	176
554	20240408	093000	115271880	16000	16000	16000	16000	208
555	20240408	092900	111943880	16000	16000	16000	15990	342
556	20240408	092800	106472220	15990	15990	15990	15990	0
557	20240408	092700	106472220	15990	15990	15990	15990	76
558	20240408	092600	105256980	15990	15990	15990	15990	9
559	20240408	092500	105113070	16000	16020	16020	16000	101
560	20240408	092400	103496220	16020	16010	16020	16010	26
561	20240408	092300	103079710	16000	16020	16020	16000	81
562	20240408	092200	101783190	16020	16050	16050	16020	305
563	20240408	092100	96896340	16050	16050	16050	16050	34
564	20240408	092000	96350640	16050	16050	16050	16050	0
565	20240408	091900	96350640	16050	16050	16050	16050	0
566	20240408	091800	96350640	16050	16050	16050	16050	157
567	20240408	091700	93830790	16120	16070	16120	16020	82
568	20240408	091600	92512590	16020	16010	16050	16000	1004
569	20240408	091500	76448460	16000	16000	16000	16000	0
570	20240408	091400	76448460	16000	16010	16010	16000	101
571	20240408	091300	74831830	16000	16010	16060	16000	200
572	20240408	091200	71627750	16060	16010	16060	16000	663
573	20240408	091100	61013230	15990	15990	16000	15990	52
574	20240408	091000	60181400	15990	15970	15990	15970	194
575	20240408	090900	57081340	15990	15990	16000	15960	258
576	20240408	090800	52958630	15990	16000	16000	15990	192
577	20240408	090700	49888530	16000	16010	16030	16000	212
578	20240408	090600	46495410	16070	16020	16070	16000	200
579	20240408	090500	43293620	16030	16030	16030	16020	322
580	20240408	090400	38132300	16090	16020	16090	16020	218
581	20240408	090300	34639680	16080	16030	16080	16020	206
582	20240408	090200	31339360	16020	16000	16110	16000	353
583	20240408	090100	25689710	16010	15970	16100	15970	335
584	20240408	090000	20331800	15990	16040	16040	15980	1268