KissMeData/217190/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	201900	1119554890	12710	12710	12710	12710	2339
3	20240416	201800	1119554890	12710	12710	12710	12710	0
4	20240416	201700	1119554890	12710	12710	12710	12710	0
5	20240416	201600	1119554890	12710	12710	12710	12710	0
6	20240416	201500	1119554890	12710	12710	12710	12710	0
7	20240416	201400	1119554890	12710	12710	12710	12710	0
8	20240416	201300	1119554890	12710	12710	12710	12710	0
9	20240416	201200	1119554890	12710	12710	12710	12710	0
10	20240416	201100	1119554890	12710	12710	12710	12710	0
11	20240416	201000	1119554890	12710	12710	12710	12710	0
12	20240416	200900	1119554890	12710	12710	12710	12710	0
13	20240416	200800	1119554890	12710	12710	12710	12710	0
14	20240416	200700	1119554890	12710	12710	12710	12710	0
15	20240416	200600	1119554890	12710	12710	12710	12710	0
16	20240416	200500	1119554890	12710	12710	12710	12710	0
17	20240416	200400	1119554890	12710	12710	12710	12710	0
18	20240416	200300	1119554890	12710	12710	12710	12710	0
19	20240416	200200	1119554890	12710	12710	12710	12710	0
20	20240416	200100	1119554890	12710	12710	12710	12710	0
21	20240416	200000	1119554890	12710	12710	12710	12710	0
22	20240416	195900	1119554890	12710	12710	12710	12710	0
23	20240416	195800	1119554890	12710	12710	12710	12710	0
24	20240416	195700	1119554890	12710	12710	12710	12710	0
25	20240416	195600	1119554890	12710	12710	12710	12710	0
26	20240416	195500	1119554890	12710	12710	12710	12710	0
27	20240416	195400	1119554890	12710	12710	12710	12710	0
28	20240416	195300	1119554890	12710	12710	12710	12710	0
29	20240416	195200	1119554890	12710	12710	12710	12710	0
30	20240416	195100	1119554890	12710	12710	12710	12710	0
31	20240416	195000	1119554890	12710	12710	12710	12710	0
32	20240416	194900	1119554890	12710	12710	12710	12710	2339
33	20240416	194800	1119554890	12710	12710	12710	12710	0
34	20240416	194700	1119554890	12710	12710	12710	12710	0
35	20240416	194600	1119554890	12710	12710	12710	12710	0
36	20240416	194500	1119554890	12710	12710	12710	12710	0
37	20240416	194400	1119554890	12710	12710	12710	12710	0
38	20240416	194300	1119554890	12710	12710	12710	12710	0
39	20240416	194200	1119554890	12710	12710	12710	12710	0
40	20240416	194100	1119554890	12710	12710	12710	12710	0
41	20240416	194000	1119554890	12710	12710	12710	12710	0
42	20240416	193900	1119554890	12710	12710	12710	12710	0
43	20240416	193800	1119554890	12710	12710	12710	12710	0
44	20240416	193700	1119554890	12710	12710	12710	12710	0
45	20240416	193600	1119554890	12710	12710	12710	12710	0
46	20240416	193500	1119554890	12710	12710	12710	12710	0
47	20240416	193400	1119554890	12710	12710	12710	12710	0
48	20240416	193300	1119554890	12710	12710	12710	12710	0
49	20240416	193200	1119554890	12710	12710	12710	12710	0
50	20240416	193100	1119554890	12710	12710	12710	12710	0
51	20240416	193000	1119554890	12710	12710	12710	12710	0
52	20240416	192900	1119554890	12710	12710	12710	12710	0
53	20240416	192800	1119554890	12710	12710	12710	12710	0
54	20240416	192700	1119554890	12710	12710	12710	12710	0
55	20240416	192600	1119554890	12710	12710	12710	12710	0
56	20240416	192500	1119554890	12710	12710	12710	12710	0
57	20240416	192400	1119554890	12710	12710	12710	12710	0
58	20240416	192300	1119554890	12710	12710	12710	12710	0
59	20240416	192200	1119554890	12710	12710	12710	12710	0
60	20240416	192100	1119554890	12710	12710	12710	12710	0
61	20240416	192000	1119554890	12710	12710	12710	12710	0
62	20240416	191900	1119554890	12710	12710	12710	12710	2339
63	20240416	191800	1119554890	12710	12710	12710	12710	0
64	20240416	191700	1119554890	12710	12710	12710	12710	0
65	20240416	191600	1119554890	12710	12710	12710	12710	0
66	20240416	191500	1119554890	12710	12710	12710	12710	0
67	20240416	191400	1119554890	12710	12710	12710	12710	0
68	20240416	191300	1119554890	12710	12710	12710	12710	0
69	20240416	191200	1119554890	12710	12710	12710	12710	0
70	20240416	191100	1119554890	12710	12710	12710	12710	0
71	20240416	191000	1119554890	12710	12710	12710	12710	0
72	20240416	190900	1119554890	12710	12710	12710	12710	0
73	20240416	190800	1119554890	12710	12710	12710	12710	0
74	20240416	190700	1119554890	12710	12710	12710	12710	0
75	20240416	190600	1119554890	12710	12710	12710	12710	0
76	20240416	190500	1119554890	12710	12710	12710	12710	0
77	20240416	190400	1119554890	12710	12710	12710	12710	0
78	20240416	190300	1119554890	12710	12710	12710	12710	0
79	20240416	190200	1119554890	12710	12710	12710	12710	0
80	20240416	190100	1119554890	12710	12710	12710	12710	0
81	20240416	190000	1119554890	12710	12710	12710	12710	0
82	20240416	185900	1119554890	12710	12710	12710	12710	0
83	20240416	185800	1119554890	12710	12710	12710	12710	0
84	20240416	185700	1119554890	12710	12710	12710	12710	0
85	20240416	185600	1119554890	12710	12710	12710	12710	0
86	20240416	185500	1119554890	12710	12710	12710	12710	0
87	20240416	185400	1119554890	12710	12710	12710	12710	0
88	20240416	185300	1119554890	12710	12710	12710	12710	0
89	20240416	185200	1119554890	12710	12710	12710	12710	0
90	20240416	185100	1119554890	12710	12710	12710	12710	0
91	20240416	185000	1119554890	12710	12710	12710	12710	0
92	20240416	184900	1119554890	12710	12710	12710	12710	2339
93	20240416	184800	1119554890	12710	12710	12710	12710	0
94	20240416	184700	1119554890	12710	12710	12710	12710	0
95	20240416	184600	1119554890	12710	12710	12710	12710	0
96	20240416	184500	1119554890	12710	12710	12710	12710	0
97	20240416	184400	1119554890	12710	12710	12710	12710	0
98	20240416	184300	1119554890	12710	12710	12710	12710	0
99	20240416	184200	1119554890	12710	12710	12710	12710	0
100	20240416	184100	1119554890	12710	12710	12710	12710	0
101	20240416	184000	1119554890	12710	12710	12710	12710	0
102	20240416	183900	1119554890	12710	12710	12710	12710	0
103	20240416	183800	1119554890	12710	12710	12710	12710	0
104	20240416	183700	1119554890	12710	12710	12710	12710	0
105	20240416	183600	1119554890	12710	12710	12710	12710	0
106	20240416	183500	1119554890	12710	12710	12710	12710	0
107	20240416	183400	1119554890	12710	12710	12710	12710	0
108	20240416	183300	1119554890	12710	12710	12710	12710	0
109	20240416	183200	1119554890	12710	12710	12710	12710	0
110	20240416	183100	1119554890	12710	12710	12710	12710	0
111	20240416	183000	1119554890	12710	12710	12710	12710	0
112	20240416	182900	1119554890	12710	12710	12710	12710	0
113	20240416	182800	1119554890	12710	12710	12710	12710	0
114	20240416	182700	1119554890	12710	12710	12710	12710	0
115	20240416	182600	1119554890	12710	12710	12710	12710	0
116	20240416	182500	1119554890	12710	12710	12710	12710	0
117	20240416	182400	1119554890	12710	12710	12710	12710	0
118	20240416	182300	1119554890	12710	12710	12710	12710	0
119	20240416	182200	1119554890	12710	12710	12710	12710	0
120	20240416	182100	1119554890	12710	12710	12710	12710	0
121	20240416	182000	1119554890	12710	12710	12710	12710	0
122	20240416	181900	1119554890	12710	12710	12710	12710	2339
123	20240416	181800	1119554890	12710	12710	12710	12710	0
124	20240416	181700	1119554890	12710	12710	12710	12710	0
125	20240416	181600	1119554890	12710	12710	12710	12710	0
126	20240416	181500	1119554890	12710	12710	12710	12710	0
127	20240416	181400	1119554890	12710	12710	12710	12710	0
128	20240416	181300	1119554890	12710	12710	12710	12710	0
129	20240416	181200	1119554890	12710	12710	12710	12710	0
130	20240416	181100	1119554890	12710	12710	12710	12710	0
131	20240416	181000	1119554890	12710	12710	12710	12710	0
132	20240416	180900	1119554890	12710	12710	12710	12710	0
133	20240416	180800	1119554890	12710	12710	12710	12710	0
134	20240416	180700	1119554890	12710	12710	12710	12710	0
135	20240416	180600	1119554890	12710	12710	12710	12710	0
136	20240416	180500	1119554890	12710	12710	12710	12710	0
137	20240416	180400	1119554890	12710	12710	12710	12710	0
138	20240416	180300	1119554890	12710	12710	12710	12710	0
139	20240416	180200	1119554890	12710	12710	12710	12710	0
140	20240416	180100	1119554890	12710	12710	12710	12710	0
141	20240416	180000	1119554890	12710	12710	12710	12710	0
142	20240416	175900	1119554890	12710	12710	12710	12710	0
143	20240416	175800	1119554890	12710	12710	12710	12710	0
144	20240416	175700	1119554890	12710	12710	12710	12710	0
145	20240416	175600	1119554890	12710	12710	12710	12710	0
146	20240416	175500	1119554890	12710	12710	12710	12710	0
147	20240416	175400	1119554890	12710	12710	12710	12710	0
148	20240416	175300	1119554890	12710	12710	12710	12710	0
149	20240416	175200	1119554890	12710	12710	12710	12710	0
150	20240416	175100	1119554890	12710	12710	12710	12710	0
151	20240416	175000	1119554890	12710	12710	12710	12710	0
152	20240416	174900	1119554890	12710	12710	12710	12710	2339
153	20240416	174800	1119554890	12710	12710	12710	12710	0
154	20240416	174700	1119554890	12710	12710	12710	12710	0
155	20240416	174600	1119554890	12710	12710	12710	12710	0
156	20240416	174500	1119554890	12710	12710	12710	12710	0
157	20240416	174400	1119554890	12710	12710	12710	12710	0
158	20240416	174300	1119554890	12710	12710	12710	12710	0
159	20240416	174200	1119554890	12710	12710	12710	12710	0
160	20240416	174100	1119554890	12710	12710	12710	12710	0
161	20240416	174000	1119554890	12710	12710	12710	12710	0
162	20240416	173900	1119554890	12710	12710	12710	12710	0
163	20240416	173800	1119554890	12710	12710	12710	12710	0
164	20240416	173700	1119554890	12710	12710	12710	12710	0
165	20240416	173600	1119554890	12710	12710	12710	12710	0
166	20240416	173500	1119554890	12710	12710	12710	12710	0
167	20240416	173400	1119554890	12710	12710	12710	12710	0
168	20240416	173300	1119554890	12710	12710	12710	12710	0
169	20240416	173200	1119554890	12710	12710	12710	12710	0
170	20240416	173100	1119554890	12710	12710	12710	12710	0
171	20240416	173000	1119554890	12710	12710	12710	12710	0
172	20240416	172900	1119554890	12710	12710	12710	12710	0
173	20240416	172800	1119554890	12710	12710	12710	12710	0
174	20240416	172700	1119554890	12710	12710	12710	12710	0
175	20240416	172600	1119554890	12710	12710	12710	12710	0
176	20240416	172500	1119554890	12710	12710	12710	12710	0
177	20240416	172400	1119554890	12710	12710	12710	12710	0
178	20240416	172300	1119554890	12710	12710	12710	12710	0
179	20240416	172200	1119554890	12710	12710	12710	12710	0
180	20240416	172100	1119554890	12710	12710	12710	12710	0
181	20240416	172000	1119554890	12710	12710	12710	12710	0
182	20240416	171900	1119554890	12710	12710	12710	12710	2339
183	20240416	171800	1119554890	12710	12710	12710	12710	0
184	20240416	171700	1119554890	12710	12710	12710	12710	0
185	20240416	171600	1119554890	12710	12710	12710	12710	0
186	20240416	171500	1119554890	12710	12710	12710	12710	0
187	20240416	171400	1119554890	12710	12710	12710	12710	0
188	20240416	171300	1119554890	12710	12710	12710	12710	0
189	20240416	171200	1119554890	12710	12710	12710	12710	0
190	20240416	171100	1119554890	12710	12710	12710	12710	0
191	20240416	171000	1119554890	12710	12710	12710	12710	0
192	20240416	170900	1119554890	12710	12710	12710	12710	0
193	20240416	170800	1119554890	12710	12710	12710	12710	0
194	20240416	170700	1119554890	12710	12710	12710	12710	0
195	20240416	170600	1119554890	12710	12710	12710	12710	0
196	20240416	170500	1119554890	12710	12710	12710	12710	0
197	20240416	170400	1119554890	12710	12710	12710	12710	0
198	20240416	170300	1119554890	12710	12710	12710	12710	0
199	20240416	170200	1119554890	12710	12710	12710	12710	0
200	20240416	170100	1119554890	12710	12710	12710	12710	0
201	20240416	170000	1119554890	12710	12710	12710	12710	0
202	20240416	165900	1119554890	12710	12710	12710	12710	0
203	20240416	165800	1119554890	12710	12710	12710	12710	0
204	20240416	165700	1119554890	12710	12710	12710	12710	0
205	20240416	165600	1119554890	12710	12710	12710	12710	0
206	20240416	165500	1119554890	12710	12710	12710	12710	0
207	20240416	165400	1119554890	12710	12710	12710	12710	0
208	20240416	165300	1119554890	12710	12710	12710	12710	0
209	20240416	165200	1119554890	12710	12710	12710	12710	0
210	20240416	165100	1119554890	12710	12710	12710	12710	0
211	20240416	165000	1119554890	12710	12710	12710	12710	0
212	20240416	164900	1119554890	12710	12710	12710	12710	2339
213	20240416	164800	1119554890	12710	12710	12710	12710	0
214	20240416	164700	1119554890	12710	12710	12710	12710	0
215	20240416	164600	1119554890	12710	12710	12710	12710	0
216	20240416	164500	1119554890	12710	12710	12710	12710	0
217	20240416	164400	1119554890	12710	12710	12710	12710	0
218	20240416	164300	1119554890	12710	12710	12710	12710	0
219	20240416	164200	1119554890	12710	12710	12710	12710	0
220	20240416	164100	1119554890	12710	12710	12710	12710	0
221	20240416	164000	1119554890	12710	12710	12710	12710	0
222	20240416	163900	1119554890	12710	12710	12710	12710	0
223	20240416	163800	1119554890	12710	12710	12710	12710	0
224	20240416	163700	1119554890	12710	12710	12710	12710	0
225	20240416	163600	1119554890	12710	12710	12710	12710	0
226	20240416	163500	1119554890	12710	12710	12710	12710	0
227	20240416	163400	1119554890	12710	12710	12710	12710	0
228	20240416	163300	1119554890	12710	12710	12710	12710	0
229	20240416	163200	1119554890	12710	12710	12710	12710	0
230	20240416	163100	1119554890	12710	12710	12710	12710	0
231	20240416	163000	1119554890	12710	12710	12710	12710	0
232	20240416	162900	1119554890	12710	12710	12710	12710	0
233	20240416	162800	1119554890	12710	12710	12710	12710	0
234	20240416	162700	1119554890	12710	12710	12710	12710	0
235	20240416	162600	1119554890	12710	12710	12710	12710	0
236	20240416	162500	1119554890	12710	12710	12710	12710	0
237	20240416	162400	1119554890	12710	12710	12710	12710	0
238	20240416	162300	1119554890	12710	12710	12710	12710	0
239	20240416	162200	1119554890	12710	12710	12710	12710	0
240	20240416	162100	1119554890	12710	12710	12710	12710	0
241	20240416	162000	1119554890	12710	12710	12710	12710	0
242	20240416	161900	1119554890	12710	12710	12710	12710	2339
243	20240416	161800	1119554890	12710	12710	12710	12710	0
244	20240416	161700	1119554890	12710	12710	12710	12710	0
245	20240416	161600	1119554890	12710	12710	12710	12710	0
246	20240416	161500	1119554890	12710	12710	12710	12710	0
247	20240416	161400	1119554890	12710	12710	12710	12710	0
248	20240416	161300	1119554890	12710	12710	12710	12710	0
249	20240416	161200	1119554890	12710	12710	12710	12710	0
250	20240416	161100	1119554890	12710	12710	12710	12710	0
251	20240416	161000	1119554890	12710	12710	12710	12710	0
252	20240416	160900	1119554890	12710	12710	12710	12710	0
253	20240416	160800	1119554890	12710	12710	12710	12710	0
254	20240416	160700	1119554890	12710	12710	12710	12710	0
255	20240416	160600	1119554890	12710	12710	12710	12710	0
256	20240416	160500	1119554890	12710	12710	12710	12710	0
257	20240416	160400	1119554890	12710	12710	12710	12710	0
258	20240416	160300	1119554890	12710	12710	12710	12710	0
259	20240416	160200	1119554890	12710	12710	12710	12710	0
260	20240416	160100	1119554890	12710	12710	12710	12710	0
261	20240416	160000	1119554890	12710	12710	12710	12710	0
262	20240416	155900	1119554890	12710	12710	12710	12710	0
263	20240416	155800	1119554890	12710	12710	12710	12710	0
264	20240416	155700	1119554890	12710	12710	12710	12710	0
265	20240416	155600	1119554890	12710	12710	12710	12710	0
266	20240416	155500	1119554890	12710	12710	12710	12710	0
267	20240416	155400	1119554890	12710	12710	12710	12710	0
268	20240416	155300	1119554890	12710	12710	12710	12710	0
269	20240416	155200	1119554890	12710	12710	12710	12710	0
270	20240416	155100	1119554890	12710	12710	12710	12710	0
271	20240416	155000	1119554890	12710	12710	12710	12710	0
272	20240416	154900	1119554890	12710	12710	12710	12710	2339
273	20240416	154800	1119554890	12710	12710	12710	12710	0
274	20240416	154700	1119554890	12710	12710	12710	12710	0
275	20240416	154600	1119554890	12710	12710	12710	12710	0
276	20240416	154500	1119554890	12710	12710	12710	12710	0
277	20240416	154400	1119554890	12710	12710	12710	12710	0
278	20240416	154300	1119554890	12710	12710	12710	12710	0
279	20240416	154200	1119554890	12710	12710	12710	12710	0
280	20240416	154100	1119554890	12710	12710	12710	12710	0
281	20240416	154000	1119554890	12710	12710	12710	12710	0
282	20240416	153900	1119554890	12710	12710	12710	12710	0
283	20240416	153800	1119554890	12710	12710	12710	12710	0
284	20240416	153700	1119554890	12710	12710	12710	12710	0
285	20240416	153600	1119554890	12710	12710	12710	12710	0
286	20240416	153500	1119554890	12710	12710	12710	12710	0
287	20240416	153400	1119554890	12710	12710	12710	12710	0
288	20240416	153300	1119554890	12710	12710	12710	12710	0
289	20240416	153200	1119554890	12710	12710	12710	12710	0
290	20240416	153100	1119554890	12710	12710	12710	12710	0
291	20240416	153000	1119554890	12710	12710	12710	12710	2339
292	20240416	152900	1089826200	12780	12780	12780	12780	0
293	20240416	152800	1089826200	12780	12780	12780	12780	0
294	20240416	152700	1089826200	12780	12780	12780	12780	0
295	20240416	152600	1089826200	12780	12780	12780	12780	0
296	20240416	152500	1089826200	12780	12780	12780	12780	0
297	20240416	152400	1089826200	12780	12780	12780	12780	0
298	20240416	152300	1089826200	12780	12780	12780	12780	0
299	20240416	152200	1089826200	12780	12780	12780	12780	0
300	20240416	152100	1089826200	12780	12780	12780	12780	0
301	20240416	152000	1089826200	12780	12780	12780	12780	0
302	20240416	151900	1089826200	12780	12800	12800	12780	33
303	20240416	151800	1089404180	12800	12820	12820	12800	18
304	20240416	151700	1089173610	12820	12820	12820	12820	1
305	20240416	151600	1089160790	12820	12850	12850	12820	18
306	20240416	151500	1088929850	12850	12860	12860	12830	12
307	20240416	151400	1088775700	12860	12860	12860	12860	217
308	20240416	151300	1085985080	12870	12870	12870	12870	0
309	20240416	151200	1085985080	12870	12860	12870	12860	301
310	20240416	151100	1082114210	12860	12840	12860	12790	51
311	20240416	151000	1081460520	12850	12850	12850	12850	0
312	20240416	150900	1081460520	12850	12870	12870	12850	678
313	20240416	150800	1072740090	12880	12880	12880	12880	100
314	20240416	150700	1071452090	12880	12880	12880	12880	61
315	20240416	150600	1070666410	12880	12880	12880	12880	0
316	20240416	150500	1070666410	12880	12880	12880	12880	0
317	20240416	150400	1070666410	12880	12880	12880	12880	53
318	20240416	150300	1069983770	12880	12880	12880	12870	117
319	20240416	150200	1068476850	12880	12880	12880	12880	6
320	20240416	150100	1068399570	12880	12870	12880	12870	22
321	20240416	150000	1068116420	12870	12870	12870	12870	31
322	20240416	145900	1067717450	12870	12870	12870	12870	17
323	20240416	145800	1067498660	12870	12870	12870	12870	31
324	20240416	145700	1067099690	12870	12840	12870	12840	423
325	20240416	145600	1061666310	12840	12840	12840	12840	0
326	20240416	145500	1061666310	12840	12840	12840	12840	0
327	20240416	145400	1061666310	12840	12840	12840	12840	0
328	20240416	145300	1061666310	12840	12800	12840	12800	247
329	20240416	145200	1058504470	12790	12780	12790	12780	1166
330	20240416	145100	1043592330	12790	12770	12790	12770	1730
331	20240416	145000	1021493400	12770	12770	12770	12770	0
332	20240416	144900	1021493400	12770	12770	12770	12770	300
333	20240416	144800	1017662400	12770	12770	12770	12770	1
334	20240416	144700	1017649630	12770	12770	12770	12770	0
335	20240416	144600	1017649630	12770	12730	12770	12730	677
336	20240416	144500	1009031380	12700	12700	12700	12700	0
337	20240416	144400	1009031380	12700	12710	12710	12700	597
338	20240416	144300	1001448600	12710	12720	12720	12710	400
339	20240416	144200	996364090	12730	12730	12730	12730	27
340	20240416	144100	996020380	12770	12770	12770	12770	141
341	20240416	144000	994219810	12770	12770	12770	12770	1
342	20240416	143900	994207040	12720	12720	12720	12720	174
343	20240416	143800	991993760	12730	12780	12780	12730	3598
344	20240416	143700	946142990	12780	12780	12780	12780	1
345	20240416	143600	946130210	12780	12780	12780	12780	23
346	20240416	143500	945836270	12790	12820	12820	12790	50
347	20240416	143400	945196220	12810	12810	12810	12810	8
348	20240416	143300	945093740	12820	12840	12840	12820	16
349	20240416	143200	944888430	12850	12860	12860	12850	13
350	20240416	143100	944721320	12880	12880	12880	12880	0
351	20240416	143000	944721320	12880	12880	12880	12880	0
352	20240416	142900	944721320	12880	12880	12880	12880	0
353	20240416	142800	944721320	12880	12880	12880	12880	0
354	20240416	142700	944721320	12880	12880	12880	12880	1
355	20240416	142600	944708440	12880	12880	12880	12880	0
356	20240416	142500	944708440	12880	12880	12880	12880	0
357	20240416	142400	944708440	12880	12880	12880	12880	2
358	20240416	142300	944682680	12880	12880	12880	12880	100
359	20240416	142200	943394680	12880	12870	12880	12870	100
360	20240416	142100	942106720	12880	12810	12890	12810	3663
361	20240416	142000	895033170	12730	12730	12730	12730	0
362	20240416	141900	895033170	12730	12730	12730	12730	0
363	20240416	141800	895033170	12730	12730	12730	12730	0
364	20240416	141700	895033170	12730	12730	12730	12730	0
365	20240416	141600	895033170	12730	12730	12730	12730	0
366	20240416	141500	895033170	12730	12730	12730	12730	0
367	20240416	141400	895033170	12730	12730	12730	12730	0
368	20240416	141300	895033170	12730	12730	12730	12730	0
369	20240416	141200	895033170	12730	12730	12730	12730	0
370	20240416	141100	895033170	12730	12760	12760	12730	443
371	20240416	141000	889387570	12760	12760	12760	12760	0
372	20240416	140900	889387570	12760	12760	12760	12760	150
373	20240416	140800	887473570	12760	12760	12760	12760	0
374	20240416	140700	887473570	12760	12760	12760	12760	0
375	20240416	140600	887473570	12760	12810	12810	12750	3167
376	20240416	140500	847064200	12820	12820	12820	12820	10
377	20240416	140400	846936000	12820	12820	12820	12820	2
378	20240416	140300	846910360	12820	12820	12820	12820	169
379	20240416	140200	844743780	12750	12750	12750	12750	0
380	20240416	140100	844743780	12750	12750	12750	12750	0
381	20240416	140000	844743780	12750	12750	12750	12750	0
382	20240416	135900	844743780	12750	12750	12750	12750	0
383	20240416	135800	844743780	12750	12750	12750	12750	0
384	20240416	135700	844743780	12750	12750	12750	12750	0
385	20240416	135600	844743780	12750	12750	12750	12750	0
386	20240416	135500	844743780	12750	12750	12750	12750	0
387	20240416	135400	844743780	12750	12750	12750	12750	0
388	20240416	135300	844743780	12750	12750	12750	12750	0
389	20240416	135200	844743780	12750	12750	12750	12750	0
390	20240416	135100	844743780	12750	12750	12750	12750	0
391	20240416	135000	844743780	12750	12770	12770	12750	1225
392	20240416	134900	829121640	12780	12780	12780	12780	0
393	20240416	134800	829121640	12780	12840	12840	12780	215
394	20240416	134700	826372950	12800	12800	12800	12800	0
395	20240416	134600	826372950	12800	12800	12800	12800	157
396	20240416	134500	824363350	12810	12810	12810	12810	48
397	20240416	134400	823748470	12840	12840	12840	12840	0
398	20240416	134300	823748470	12840	12830	12840	12820	58
399	20240416	134200	823004850	12840	12840	12840	12840	0
400	20240416	134100	823004850	12840	12840	12840	12840	4
401	20240416	134000	822953490	12850	12840	12850	12840	21
402	20240416	133900	822683840	12850	12850	12850	12850	0
403	20240416	133800	822683840	12850	12850	12850	12850	16
404	20240416	133700	822478240	12850	12850	12850	12850	0
405	20240416	133600	822478240	12850	12850	12850	12850	0
406	20240416	133500	822478240	12850	12850	12850	12850	0
407	20240416	133400	822478240	12850	12850	12850	12850	0
408	20240416	133300	822478240	12850	12850	12850	12850	0
409	20240416	133200	822478240	12850	12850	12850	12850	30
410	20240416	133100	822092740	12850	12850	12850	12850	5
411	20240416	133000	822028490	12850	12850	12850	12850	1
412	20240416	132900	822015640	12850	12850	12850	12850	0
413	20240416	132800	822015640	12850	12850	12850	12850	0
414	20240416	132700	822015640	12850	12850	12850	12850	0
415	20240416	132600	822015640	12850	12850	12850	12850	2
416	20240416	132500	821989940	12850	12830	12850	12830	1534
417	20240416	132400	802284140	12830	12800	12830	12800	2195
418	20240416	132300	774160730	12800	12800	12800	12800	0
419	20240416	132200	774160730	12800	12800	12800	12800	1
420	20240416	132100	774147930	12800	12800	12800	12800	20
421	20240416	132000	773891930	12800	12800	12800	12800	1209
422	20240416	131900	758416730	12800	12790	12800	12790	121
423	20240416	131800	756868660	12800	12800	12800	12800	3
424	20240416	131700	756830260	12780	12780	12780	12780	0
425	20240416	131600	756830260	12780	12780	12780	12780	0
426	20240416	131500	756830260	12780	12780	12780	12780	220
427	20240416	131400	754018660	12770	12770	12770	12770	0
428	20240416	131300	754018660	12770	12770	12770	12770	0
429	20240416	131200	754018660	12770	12770	12770	12770	0
430	20240416	131100	754018660	12770	12770	12770	12770	0
431	20240416	131000	754018660	12770	12760	12770	12760	8
432	20240416	130900	753916510	12770	12770	12770	12770	13
433	20240416	130800	753750500	12770	12770	12770	12770	1
434	20240416	130700	753737730	12770	12770	12770	12770	0
435	20240416	130600	753737730	12770	12770	12770	12770	0
436	20240416	130500	753737730	12770	12770	12770	12770	0
437	20240416	130400	753737730	12770	12770	12770	12770	0
438	20240416	130300	753737730	12770	12770	12770	12770	0
439	20240416	130200	753737730	12770	12770	12770	12770	0
440	20240416	130100	753737730	12770	12770	12770	12770	0
441	20240416	130000	753737730	12770	12770	12770	12770	5
442	20240416	125900	753673880	12800	12800	12800	12800	0
443	20240416	125800	753673880	12800	12800	12800	12800	0
444	20240416	125700	753673880	12800	12790	12800	12780	445
445	20240416	125600	747981840	12790	12770	12790	12770	5
446	20240416	125500	747917910	12800	12790	12800	12780	693
447	20240416	125400	739055430	12780	12770	12790	12770	1220
448	20240416	125300	723458010	12770	12770	12770	12770	1
449	20240416	125200	723445240	12740	12740	12740	12740	4
450	20240416	125100	723394280	12760	12760	12760	12760	18
451	20240416	125000	723164600	12760	12740	12760	12740	896
452	20240416	124900	711740650	12720	12740	12740	12720	4
453	20240416	124800	711689740	12720	12730	12730	12720	28
454	20240416	124700	711333320	12720	12720	12720	12720	0
455	20240416	124600	711333320	12720	12730	12730	12720	48
456	20240416	124500	710722300	12720	12720	12720	12720	2
457	20240416	124400	710696860	12730	12720	12730	12720	171
458	20240416	124300	708520050	12710	12720	12720	12710	61
459	20240416	124200	707744140	12720	12720	12720	12720	0
460	20240416	124100	707744140	12720	12720	12720	12720	583
461	20240416	124000	700328380	12720	12720	12720	12720	0
462	20240416	123900	700328380	12720	12750	12750	12720	7
463	20240416	123800	700239190	12750	12740	12760	12740	30
464	20240416	123700	699856900	12710	12730	12730	12710	158
465	20240416	123600	697845600	12710	12710	12710	12710	2
466	20240416	123500	697820180	12710	12710	12710	12710	9
467	20240416	123400	697705790	12700	12700	12700	12700	0
468	20240416	123300	697705790	12700	12700	12700	12700	4
469	20240416	123200	697654990	12700	12700	12700	12700	1
470	20240416	123100	697642290	12700	12700	12700	12700	3
471	20240416	123000	697604190	12680	12680	12680	12680	2
472	20240416	122900	697578830	12680	12680	12680	12680	0
473	20240416	122800	697578830	12680	12680	12680	12680	2
474	20240416	122700	697553470	12670	12670	12670	12670	0
475	20240416	122600	697553470	12670	12670	12670	12670	4
476	20240416	122500	697502790	12680	12680	12700	12680	3234
477	20240416	122400	656436040	12670	12670	12670	12670	50
478	20240416	122300	655802540	12690	12690	12690	12690	90
479	20240416	122200	654660440	12680	12680	12680	12680	2
480	20240416	122100	654635080	12680	12680	12680	12680	1
481	20240416	122000	654622400	12680	12680	12680	12680	2
482	20240416	121900	654597040	12700	12700	12700	12700	52
483	20240416	121800	653936640	12680	12680	12700	12680	6
484	20240416	121700	653860540	12680	12680	12680	12680	0
485	20240416	121600	653860540	12680	12680	12680	12680	0
486	20240416	121500	653860540	12680	12690	12690	12680	109
487	20240416	121400	652477570	12690	12690	12690	12690	0
488	20240416	121300	652477570	12690	12690	12690	12690	0
489	20240416	121200	652477570	12690	12690	12690	12690	72
490	20240416	121100	651563890	12690	12690	12690	12690	1
491	20240416	121000	651551200	12690	12690	12760	12690	13
492	20240416	120900	651385530	12690	12690	12690	12690	1000
493	20240416	120800	638695530	12690	12700	12700	12690	65
494	20240416	120700	637870670	12760	12710	12760	12700	53
495	20240416	120600	637197490	12710	12710	12710	12710	0
496	20240416	120500	637197490	12710	12710	12710	12710	1
497	20240416	120400	637184780	12700	12710	12710	12700	27
498	20240416	120300	636841620	12700	12710	12710	12700	10
499	20240416	120200	636714540	12710	12710	12710	12710	65
500	20240416	120100	635888390	12710	12710	12710	12710	0
501	20240416	120000	635888390	12710	12710	12710	12710	1
502	20240416	115900	635875680	12710	12720	12720	12710	13
503	20240416	115800	635710350	12710	12710	12710	12710	0
504	20240416	115700	635710350	12710	12710	12710	12710	2
505	20240416	115600	635684930	12750	12750	12750	12710	8
506	20240416	115500	635583010	12720	12730	12730	12720	610
507	20240416	115400	627821730	12730	12750	12750	12730	3
508	20240416	115300	627783520	12740	12730	12740	12730	2
509	20240416	115200	627758050	12710	12710	12710	12710	4
510	20240416	115100	627707210	12750	12750	12750	12750	1
511	20240416	115000	627694460	12730	12730	12730	12730	1
512	20240416	114900	627681730	12720	12700	12720	12700	75
513	20240416	114800	626727790	12690	12710	12710	12690	11
514	20240416	114700	626588000	12660	12660	12660	12660	9
515	20240416	114600	626474060	12690	12670	12690	12660	208
516	20240416	114500	623837600	12650	12650	12650	12650	2
517	20240416	114400	623812300	12650	12660	12660	12650	139
518	20240416	114300	622053340	12660	12660	12660	12660	0
519	20240416	114200	622053340	12660	12660	12660	12660	1
520	20240416	114100	622040680	12660	12660	12660	12660	4
521	20240416	114000	621990040	12680	12680	12680	12680	2
522	20240416	113900	621964680	12660	12670	12670	12660	19
523	20240416	113800	621724070	12670	12680	12680	12670	4
524	20240416	113700	621673370	12680	12650	12680	12650	11
525	20240416	113600	621533930	12640	12640	12640	12640	2
526	20240416	113500	621508650	12680	12680	12680	12680	0
527	20240416	113400	621508650	12680	12630	12680	12630	190
528	20240416	113300	619099550	12620	12630	12630	12620	198
529	20240416	113200	616598830	12640	12640	12640	12640	0
530	20240416	113100	616598830	12640	12650	12650	12640	42
531	20240416	113000	616067900	12660	12670	12670	12650	65
532	20240416	112900	615245450	12650	12650	12650	12650	0
533	20240416	112800	615245450	12650	12650	12650	12640	279
534	20240416	112700	611718190	12640	12640	12640	12640	8
535	20240416	112600	611617070	12650	12650	12650	12650	16
536	20240416	112500	611414670	12640	12640	12640	12640	2
537	20240416	112400	611389390	12640	12640	12640	12640	0
538	20240416	112300	611389390	12640	12640	12640	12640	99
539	20240416	112200	610138030	12640	12690	12690	12640	12
540	20240416	112100	609985800	12650	12650	12650	12650	0
541	20240416	112000	609985800	12650	12640	12650	12640	83
542	20240416	111900	608935880	12640	12640	12640	12640	2
543	20240416	111800	608910600	12650	12630	12650	12630	1138
544	20240416	111700	594520930	12640	12630	12640	12630	39
545	20240416	111600	594028350	12630	12630	12630	12630	0
546	20240416	111500	594028350	12630	12630	12630	12630	247
547	20240416	111400	590908740	12620	12640	12640	12620	432
548	20240416	111300	585451920	12650	12650	12650	12650	80
549	20240416	111200	584439920	12650	12650	12670	12650	29
550	20240416	111100	584073040	12630	12650	12650	12630	657
551	20240416	111000	575768200	12650	12640	12670	12640	240
552	20240416	110900	572728220	12630	12630	12630	12630	51
553	20240416	110800	572084090	12630	12630	12630	12630	0
554	20240416	110700	572084090	12630	12640	12670	12630	61
555	20240416	110600	571312780	12630	12630	12630	12630	143
556	20240416	110500	569506690	12630	12660	12660	12600	3113
557	20240416	110400	530223410	12650	12640	12650	12640	581
558	20240416	110300	522873790	12650	12690	12690	12640	2961
559	20240416	110200	485400780	12700	12710	12710	12700	298
560	20240416	110100	481614870	12700	12700	12700	12700	0
561	20240416	110000	481614870	12700	12740	12740	12700	5009
562	20240416	105900	417942470	12740	12780	12780	12740	1274
563	20240416	105800	401682580	12810	12790	12810	12780	107
564	20240416	105700	400315020	12760	12760	12760	12760	2
565	20240416	105600	400289500	12760	12850	12850	12760	14
566	20240416	105500	400109780	12860	12790	12860	12750	2156
567	20240416	105400	372558550	12800	12800	12800	12800	5
568	20240416	105300	372494550	12790	12790	12790	12790	2
569	20240416	105200	372468970	12790	12810	12810	12790	365
570	20240416	105100	367795680	12820	12850	12850	12820	115
571	20240416	105000	366321080	12860	12860	12860	12860	1
572	20240416	104900	366308220	12870	12870	12870	12870	0
573	20240416	104800	366308220	12870	12870	12870	12870	0
574	20240416	104700	366308220	12870	12870	12870	12870	0
575	20240416	104600	366308220	12870	12870	12870	12870	1
576	20240416	104500	366295350	12800	12800	12800	12800	2
577	20240416	104400	366269750	12800	12790	12800	12790	128
578	20240416	104300	364632530	12790	12800	12800	12790	209
579	20240416	104200	361959380	12800	12800	12800	12800	30
580	20240416	104100	361575380	12800	12800	12800	12800	457
581	20240416	104000	355725780	12800	12820	12830	12800	565
582	20240416	103900	348489450	12830	12830	12830	12830	9
583	20240416	103800	348373980	12880	12830	12880	12810	344
584	20240416	103700	343962090	12830	12830	12830	12830	135
585	20240416	103600	342230040	12840	12850	12850	12820	1024
586	20240416	103500	329091090	12850	12850	12850	12840	324
587	20240416	103400	324928420	12850	12860	12860	12840	613
588	20240416	103300	317055130	12850	12850	12860	12850	225
589	20240416	103200	314162870	12850	12880	12880	12850	1000
590	20240416	103100	301300330	12910	12910	12910	12910	0
591	20240416	103000	301300330	12910	12900	12910	12900	19
592	20240416	102900	301055090	12910	12880	12910	12870	105
593	20240416	102800	299703440	12870	12870	12870	12870	29
594	20240416	102700	299330210	12870	12870	12870	12870	245
595	20240416	102600	296177060	12890	12890	12890	12890	225
596	20240416	102500	293276810	12890	12890	12890	12890	20
597	20240416	102400	293019010	12870	12870	12870	12870	20
598	20240416	102300	292761610	12850	12850	12850	12850	0
599	20240416	102200	292761610	12850	12850	12850	12850	0
600	20240416	102100	292761610	12850	12850	12850	12850	12
601	20240416	102000	292607410	12850	12850	12850	12850	149
602	20240416	101900	290692760	12860	12870	12870	12860	239
603	20240416	101800	287618430	12880	12920	12920	12880	4304
604	20240416	101700	232105760	12910	12910	12910	12910	0
605	20240416	101600	232105760	12910	12920	12920	12910	706
606	20240416	101500	222990450	12920	12920	12920	12920	133
607	20240416	101400	221272090	12920	12950	12950	12920	1150
608	20240416	101300	206401690	12960	12960	12960	12960	232
609	20240416	101200	203394970	12960	12960	12960	12960	0
610	20240416	101100	203394970	12960	12960	12960	12960	198
611	20240416	101000	200828890	12970	12970	12970	12970	876
612	20240416	100900	189467170	12970	12990	12990	12970	549
613	20240416	100800	182341510	12990	13000	13000	12990	293
614	20240416	100700	178535240	13000	13000	13000	13000	130
615	20240416	100600	176845240	13070	13060	13070	13060	25
616	20240416	100500	176518690	13070	13070	13070	13070	0
617	20240416	100400	176518690	13070	13070	13070	13070	0
618	20240416	100300	176518690	13070	13060	13070	13060	100
619	20240416	100200	175211790	12990	12990	12990	12990	0
620	20240416	100100	175211790	12990	12990	12990	12990	1
621	20240416	100000	175198800	12990	12990	12990	12990	2
622	20240416	095900	175172820	12990	12990	12990	12990	7
623	20240416	095800	175081890	13060	12980	13060	12980	8
624	20240416	095700	174977840	12990	12980	12990	12980	9
625	20240416	095600	174860950	12990	12990	13000	12980	190
626	20240416	095500	172392880	12990	13000	13000	12990	162
627	20240416	095400	170286890	13070	13000	13070	13000	101
628	20240416	095300	168971520	13000	12990	13150	12990	388
629	20240416	095200	163919850	12990	13000	13000	12990	238
630	20240416	095100	160825890	13000	13000	13000	13000	6
631	20240416	095000	160747890	13000	13050	13050	13000	1594
632	20240416	094900	140008010	13030	13030	13030	13030	16
633	20240416	094800	139799530	13030	13040	13040	13030	3
634	20240416	094700	139760420	13040	13040	13050	13040	25
635	20240416	094600	139434220	13050	13040	13050	13040	8
636	20240416	094500	139329880	13040	13020	13040	13020	5
637	20240416	094400	139264720	13070	13010	13070	13010	7
638	20240416	094300	139173580	13010	13010	13010	13010	35
639	20240416	094200	138718230	13010	13020	13020	13010	252
640	20240416	094100	135438260	13020	13030	13030	13020	7
641	20240416	094000	135347110	13030	13020	13030	13020	7
642	20240416	093900	135255920	13020	13020	13020	13020	7
643	20240416	093800	135164780	13020	13020	13020	13020	4
644	20240416	093700	135112700	13010	13020	13020	13010	8
645	20240416	093600	135008560	13010	13020	13020	13010	282
646	20240416	093500	131339120	13030	13010	13030	13010	150
647	20240416	093400	129386470	13020	13040	13040	13020	301
648	20240416	093300	125465870	13040	13110	13110	13040	200
649	20240416	093200	122856540	13100	13060	13100	13050	8
650	20240416	093100	122752040	13040	13040	13040	13040	6
651	20240416	093000	122673800	13050	13040	13050	13040	2
652	20240416	092900	122647710	13040	13030	13040	13030	6
653	20240416	092800	122569490	13140	13080	13140	13020	2316
654	20240416	092700	92254490	13000	12990	13000	12990	56
655	20240416	092600	91526550	13000	13090	13090	13000	63
656	20240416	092500	90706920	13110	12990	13110	12990	33
657	20240416	092400	90275390	12990	12990	12990	12990	7
658	20240416	092300	90184460	12990	12990	13010	12990	48
659	20240416	092200	89560540	12970	12980	12990	12970	56
660	20240416	092100	88833700	12990	12990	12990	12980	24
661	20240416	092000	88522030	12990	13000	13000	12990	1034
662	20240416	091900	75080210	13000	13040	13040	12990	783
663	20240416	091800	64897680	13050	13070	13070	13050	7
664	20240416	091700	64806270	13100	13130	13140	13010	8
665	20240416	091600	64701500	13010	13110	13110	13000	2916
666	20240416	091500	26649760	13110	13120	13120	13110	11
667	20240416	091400	26505500	13130	13130	13130	13130	21
668	20240416	091300	26229770	13150	13170	13220	13150	632
669	20240416	091200	17911920	13170	13200	13200	13170	331
670	20240416	091100	13545730	13210	13210	13210	13210	4
671	20240416	091000	13492890	13210	13210	13210	13200	79
672	20240416	090900	12449440	13220	13250	13250	13210	96
673	20240416	090800	11179200	13230	13230	13230	13230	5
674	20240416	090700	11113050	13230	13230	13230	13230	19
675	20240416	090600	10861680	13240	13310	13310	13240	12
676	20240416	090500	10702290	13310	13310	13310	13310	5
677	20240416	090400	10635740	13310	13310	13350	13310	9
678	20240416	090300	10515840	13310	13310	13310	13310	207
679	20240416	090200	7760670	13310	13250	13310	13250	9
680	20240416	090100	7641170	13270	13280	13280	13270	28
681	20240416	090000	7269510	13290	13440	13440	13290	341