KissMeData/300720/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	203900	446135530	12400	12400	12400	12400	1679
3	20240417	203800	446135530	12400	12400	12400	12400	0
4	20240417	203700	446135530	12400	12400	12400	12400	0
5	20240417	203600	446135530	12400	12400	12400	12400	0
6	20240417	203500	446135530	12400	12400	12400	12400	0
7	20240417	203400	446135530	12400	12400	12400	12400	0
8	20240417	203300	446135530	12400	12400	12400	12400	0
9	20240417	203200	446135530	12400	12400	12400	12400	0
10	20240417	203100	446135530	12400	12400	12400	12400	0
11	20240417	203000	446135530	12400	12400	12400	12400	0
12	20240417	202900	446135530	12400	12400	12400	12400	0
13	20240417	202800	446135530	12400	12400	12400	12400	0
14	20240417	202700	446135530	12400	12400	12400	12400	0
15	20240417	202600	446135530	12400	12400	12400	12400	0
16	20240417	202500	446135530	12400	12400	12400	12400	0
17	20240417	202400	446135530	12400	12400	12400	12400	0
18	20240417	202300	446135530	12400	12400	12400	12400	0
19	20240417	202200	446135530	12400	12400	12400	12400	0
20	20240417	202100	446135530	12400	12400	12400	12400	0
21	20240417	202000	446135530	12400	12400	12400	12400	0
22	20240417	201900	446135530	12400	12400	12400	12400	0
23	20240417	201800	446135530	12400	12400	12400	12400	0
24	20240417	201700	446135530	12400	12400	12400	12400	0
25	20240417	201600	446135530	12400	12400	12400	12400	0
26	20240417	201500	446135530	12400	12400	12400	12400	0
27	20240417	201400	446135530	12400	12400	12400	12400	0
28	20240417	201300	446135530	12400	12400	12400	12400	0
29	20240417	201200	446135530	12400	12400	12400	12400	0
30	20240417	201100	446135530	12400	12400	12400	12400	0
31	20240417	201000	446135530	12400	12400	12400	12400	0
32	20240417	200900	446135530	12400	12400	12400	12400	1679
33	20240417	200800	446135530	12400	12400	12400	12400	0
34	20240417	200700	446135530	12400	12400	12400	12400	0
35	20240417	200600	446135530	12400	12400	12400	12400	0
36	20240417	200500	446135530	12400	12400	12400	12400	0
37	20240417	200400	446135530	12400	12400	12400	12400	0
38	20240417	200300	446135530	12400	12400	12400	12400	0
39	20240417	200200	446135530	12400	12400	12400	12400	0
40	20240417	200100	446135530	12400	12400	12400	12400	0
41	20240417	200000	446135530	12400	12400	12400	12400	0
42	20240417	195900	446135530	12400	12400	12400	12400	0
43	20240417	195800	446135530	12400	12400	12400	12400	0
44	20240417	195700	446135530	12400	12400	12400	12400	0
45	20240417	195600	446135530	12400	12400	12400	12400	0
46	20240417	195500	446135530	12400	12400	12400	12400	0
47	20240417	195400	446135530	12400	12400	12400	12400	0
48	20240417	195300	446135530	12400	12400	12400	12400	0
49	20240417	195200	446135530	12400	12400	12400	12400	0
50	20240417	195100	446135530	12400	12400	12400	12400	0
51	20240417	195000	446135530	12400	12400	12400	12400	0
52	20240417	194900	446135530	12400	12400	12400	12400	0
53	20240417	194800	446135530	12400	12400	12400	12400	0
54	20240417	194700	446135530	12400	12400	12400	12400	0
55	20240417	194600	446135530	12400	12400	12400	12400	0
56	20240417	194500	446135530	12400	12400	12400	12400	0
57	20240417	194400	446135530	12400	12400	12400	12400	0
58	20240417	194300	446135530	12400	12400	12400	12400	0
59	20240417	194200	446135530	12400	12400	12400	12400	0
60	20240417	194100	446135530	12400	12400	12400	12400	0
61	20240417	194000	446135530	12400	12400	12400	12400	0
62	20240417	193900	446135530	12400	12400	12400	12400	1679
63	20240417	193800	446135530	12400	12400	12400	12400	0
64	20240417	193700	446135530	12400	12400	12400	12400	0
65	20240417	193600	446135530	12400	12400	12400	12400	0
66	20240417	193500	446135530	12400	12400	12400	12400	0
67	20240417	193400	446135530	12400	12400	12400	12400	0
68	20240417	193300	446135530	12400	12400	12400	12400	0
69	20240417	193200	446135530	12400	12400	12400	12400	0
70	20240417	193100	446135530	12400	12400	12400	12400	0
71	20240417	193000	446135530	12400	12400	12400	12400	0
72	20240417	192900	446135530	12400	12400	12400	12400	0
73	20240417	192800	446135530	12400	12400	12400	12400	0
74	20240417	192700	446135530	12400	12400	12400	12400	0
75	20240417	192600	446135530	12400	12400	12400	12400	0
76	20240417	192500	446135530	12400	12400	12400	12400	0
77	20240417	192400	446135530	12400	12400	12400	12400	0
78	20240417	192300	446135530	12400	12400	12400	12400	0
79	20240417	192200	446135530	12400	12400	12400	12400	0
80	20240417	192100	446135530	12400	12400	12400	12400	0
81	20240417	192000	446135530	12400	12400	12400	12400	0
82	20240417	191900	446135530	12400	12400	12400	12400	0
83	20240417	191800	446135530	12400	12400	12400	12400	0
84	20240417	191700	446135530	12400	12400	12400	12400	0
85	20240417	191600	446135530	12400	12400	12400	12400	0
86	20240417	191500	446135530	12400	12400	12400	12400	0
87	20240417	191400	446135530	12400	12400	12400	12400	0
88	20240417	191300	446135530	12400	12400	12400	12400	0
89	20240417	191200	446135530	12400	12400	12400	12400	0
90	20240417	191100	446135530	12400	12400	12400	12400	0
91	20240417	191000	446135530	12400	12400	12400	12400	0
92	20240417	190900	446135530	12400	12400	12400	12400	1679
93	20240417	190800	446135530	12400	12400	12400	12400	0
94	20240417	190700	446135530	12400	12400	12400	12400	0
95	20240417	190600	446135530	12400	12400	12400	12400	0
96	20240417	190500	446135530	12400	12400	12400	12400	0
97	20240417	190400	446135530	12400	12400	12400	12400	0
98	20240417	190300	446135530	12400	12400	12400	12400	0
99	20240417	190200	446135530	12400	12400	12400	12400	0
100	20240417	190100	446135530	12400	12400	12400	12400	0
101	20240417	190000	446135530	12400	12400	12400	12400	0
102	20240417	185900	446135530	12400	12400	12400	12400	0
103	20240417	185800	446135530	12400	12400	12400	12400	0
104	20240417	185700	446135530	12400	12400	12400	12400	0
105	20240417	185600	446135530	12400	12400	12400	12400	0
106	20240417	185500	446135530	12400	12400	12400	12400	0
107	20240417	185400	446135530	12400	12400	12400	12400	0
108	20240417	185300	446135530	12400	12400	12400	12400	0
109	20240417	185200	446135530	12400	12400	12400	12400	0
110	20240417	185100	446135530	12400	12400	12400	12400	0
111	20240417	185000	446135530	12400	12400	12400	12400	0
112	20240417	184900	446135530	12400	12400	12400	12400	0
113	20240417	184800	446135530	12400	12400	12400	12400	0
114	20240417	184700	446135530	12400	12400	12400	12400	0
115	20240417	184600	446135530	12400	12400	12400	12400	0
116	20240417	184500	446135530	12400	12400	12400	12400	0
117	20240417	184400	446135530	12400	12400	12400	12400	0
118	20240417	184300	446135530	12400	12400	12400	12400	0
119	20240417	184200	446135530	12400	12400	12400	12400	0
120	20240417	184100	446135530	12400	12400	12400	12400	0
121	20240417	184000	446135530	12400	12400	12400	12400	0
122	20240417	183900	446135530	12400	12400	12400	12400	1679
123	20240417	183800	446135530	12400	12400	12400	12400	0
124	20240417	183700	446135530	12400	12400	12400	12400	0
125	20240417	183600	446135530	12400	12400	12400	12400	0
126	20240417	183500	446135530	12400	12400	12400	12400	0
127	20240417	183400	446135530	12400	12400	12400	12400	0
128	20240417	183300	446135530	12400	12400	12400	12400	0
129	20240417	183200	446135530	12400	12400	12400	12400	0
130	20240417	183100	446135530	12400	12400	12400	12400	0
131	20240417	183000	446135530	12400	12400	12400	12400	0
132	20240417	182900	446135530	12400	12400	12400	12400	0
133	20240417	182800	446135530	12400	12400	12400	12400	0
134	20240417	182700	446135530	12400	12400	12400	12400	0
135	20240417	182600	446135530	12400	12400	12400	12400	0
136	20240417	182500	446135530	12400	12400	12400	12400	0
137	20240417	182400	446135530	12400	12400	12400	12400	0
138	20240417	182300	446135530	12400	12400	12400	12400	0
139	20240417	182200	446135530	12400	12400	12400	12400	0
140	20240417	182100	446135530	12400	12400	12400	12400	0
141	20240417	182000	446135530	12400	12400	12400	12400	0
142	20240417	181900	446135530	12400	12400	12400	12400	0
143	20240417	181800	446135530	12400	12400	12400	12400	0
144	20240417	181700	446135530	12400	12400	12400	12400	0
145	20240417	181600	446135530	12400	12400	12400	12400	0
146	20240417	181500	446135530	12400	12400	12400	12400	0
147	20240417	181400	446135530	12400	12400	12400	12400	0
148	20240417	181300	446135530	12400	12400	12400	12400	0
149	20240417	181200	446135530	12400	12400	12400	12400	0
150	20240417	181100	446135530	12400	12400	12400	12400	0
151	20240417	181000	446135530	12400	12400	12400	12400	0
152	20240417	180900	446135530	12400	12400	12400	12400	1679
153	20240417	180800	446135530	12400	12400	12400	12400	0
154	20240417	180700	446135530	12400	12400	12400	12400	0
155	20240417	180600	446135530	12400	12400	12400	12400	0
156	20240417	180500	446135530	12400	12400	12400	12400	0
157	20240417	180400	446135530	12400	12400	12400	12400	0
158	20240417	180300	446135530	12400	12400	12400	12400	0
159	20240417	180200	446135530	12400	12400	12400	12400	0
160	20240417	180100	446135530	12400	12400	12400	12400	0
161	20240417	180000	446135530	12400	12400	12400	12400	0
162	20240417	175900	446135530	12400	12400	12400	12400	0
163	20240417	175800	446135530	12400	12400	12400	12400	0
164	20240417	175700	446135530	12400	12400	12400	12400	0
165	20240417	175600	446135530	12400	12400	12400	12400	0
166	20240417	175500	446135530	12400	12400	12400	12400	0
167	20240417	175400	446135530	12400	12400	12400	12400	0
168	20240417	175300	446135530	12400	12400	12400	12400	0
169	20240417	175200	446135530	12400	12400	12400	12400	0
170	20240417	175100	446135530	12400	12400	12400	12400	0
171	20240417	175000	446135530	12400	12400	12400	12400	0
172	20240417	174900	446135530	12400	12400	12400	12400	0
173	20240417	174800	446135530	12400	12400	12400	12400	0
174	20240417	174700	446135530	12400	12400	12400	12400	0
175	20240417	174600	446135530	12400	12400	12400	12400	0
176	20240417	174500	446135530	12400	12400	12400	12400	0
177	20240417	174400	446135530	12400	12400	12400	12400	0
178	20240417	174300	446135530	12400	12400	12400	12400	0
179	20240417	174200	446135530	12400	12400	12400	12400	0
180	20240417	174100	446135530	12400	12400	12400	12400	0
181	20240417	174000	446135530	12400	12400	12400	12400	0
182	20240417	173900	446135530	12400	12400	12400	12400	1679
183	20240417	173800	446135530	12400	12400	12400	12400	0
184	20240417	173700	446135530	12400	12400	12400	12400	0
185	20240417	173600	446135530	12400	12400	12400	12400	0
186	20240417	173500	446135530	12400	12400	12400	12400	0
187	20240417	173400	446135530	12400	12400	12400	12400	0
188	20240417	173300	446135530	12400	12400	12400	12400	0
189	20240417	173200	446135530	12400	12400	12400	12400	0
190	20240417	173100	446135530	12400	12400	12400	12400	0
191	20240417	173000	446135530	12400	12400	12400	12400	0
192	20240417	172900	446135530	12400	12400	12400	12400	0
193	20240417	172800	446135530	12400	12400	12400	12400	0
194	20240417	172700	446135530	12400	12400	12400	12400	0
195	20240417	172600	446135530	12400	12400	12400	12400	0
196	20240417	172500	446135530	12400	12400	12400	12400	0
197	20240417	172400	446135530	12400	12400	12400	12400	0
198	20240417	172300	446135530	12400	12400	12400	12400	0
199	20240417	172200	446135530	12400	12400	12400	12400	0
200	20240417	172100	446135530	12400	12400	12400	12400	0
201	20240417	172000	446135530	12400	12400	12400	12400	0
202	20240417	171900	446135530	12400	12400	12400	12400	0
203	20240417	171800	446135530	12400	12400	12400	12400	0
204	20240417	171700	446135530	12400	12400	12400	12400	0
205	20240417	171600	446135530	12400	12400	12400	12400	0
206	20240417	171500	446135530	12400	12400	12400	12400	0
207	20240417	171400	446135530	12400	12400	12400	12400	0
208	20240417	171300	446135530	12400	12400	12400	12400	0
209	20240417	171200	446135530	12400	12400	12400	12400	0
210	20240417	171100	446135530	12400	12400	12400	12400	0
211	20240417	171000	446135530	12400	12400	12400	12400	0
212	20240417	170900	446135530	12400	12400	12400	12400	1679
213	20240417	170800	446135530	12400	12400	12400	12400	0
214	20240417	170700	446135530	12400	12400	12400	12400	0
215	20240417	170600	446135530	12400	12400	12400	12400	0
216	20240417	170500	446135530	12400	12400	12400	12400	0
217	20240417	170400	446135530	12400	12400	12400	12400	0
218	20240417	170300	446135530	12400	12400	12400	12400	0
219	20240417	170200	446135530	12400	12400	12400	12400	0
220	20240417	170100	446135530	12400	12400	12400	12400	0
221	20240417	170000	446135530	12400	12400	12400	12400	0
222	20240417	165900	446135530	12400	12400	12400	12400	0
223	20240417	165800	446135530	12400	12400	12400	12400	0
224	20240417	165700	446135530	12400	12400	12400	12400	0
225	20240417	165600	446135530	12400	12400	12400	12400	0
226	20240417	165500	446135530	12400	12400	12400	12400	0
227	20240417	165400	446135530	12400	12400	12400	12400	0
228	20240417	165300	446135530	12400	12400	12400	12400	0
229	20240417	165200	446135530	12400	12400	12400	12400	0
230	20240417	165100	446135530	12400	12400	12400	12400	0
231	20240417	165000	446135530	12400	12400	12400	12400	0
232	20240417	164900	446135530	12400	12400	12400	12400	0
233	20240417	164800	446135530	12400	12400	12400	12400	0
234	20240417	164700	446135530	12400	12400	12400	12400	0
235	20240417	164600	446135530	12400	12400	12400	12400	0
236	20240417	164500	446135530	12400	12400	12400	12400	0
237	20240417	164400	446135530	12400	12400	12400	12400	0
238	20240417	164300	446135530	12400	12400	12400	12400	0
239	20240417	164200	446135530	12400	12400	12400	12400	0
240	20240417	164100	446135530	12400	12400	12400	12400	0
241	20240417	164000	446135530	12400	12400	12400	12400	0
242	20240417	163900	446135530	12400	12400	12400	12400	1679
243	20240417	163800	446135530	12400	12400	12400	12400	0
244	20240417	163700	446135530	12400	12400	12400	12400	0
245	20240417	163600	446135530	12400	12400	12400	12400	0
246	20240417	163500	446135530	12400	12400	12400	12400	0
247	20240417	163400	446135530	12400	12400	12400	12400	0
248	20240417	163300	446135530	12400	12400	12400	12400	0
249	20240417	163200	446135530	12400	12400	12400	12400	0
250	20240417	163100	446135530	12400	12400	12400	12400	0
251	20240417	163000	446135530	12400	12400	12400	12400	0
252	20240417	162900	446135530	12400	12400	12400	12400	0
253	20240417	162800	446135530	12400	12400	12400	12400	0
254	20240417	162700	446135530	12400	12400	12400	12400	0
255	20240417	162600	446135530	12400	12400	12400	12400	0
256	20240417	162500	446135530	12400	12400	12400	12400	0
257	20240417	162400	446135530	12400	12400	12400	12400	0
258	20240417	162300	446135530	12400	12400	12400	12400	0
259	20240417	162200	446135530	12400	12400	12400	12400	0
260	20240417	162100	446135530	12400	12400	12400	12400	0
261	20240417	162000	446135530	12400	12400	12400	12400	0
262	20240417	161900	446135530	12400	12400	12400	12400	0
263	20240417	161800	446135530	12400	12400	12400	12400	0
264	20240417	161700	446135530	12400	12400	12400	12400	0
265	20240417	161600	446135530	12400	12400	12400	12400	0
266	20240417	161500	446135530	12400	12400	12400	12400	0
267	20240417	161400	446135530	12400	12400	12400	12400	0
268	20240417	161300	446135530	12400	12400	12400	12400	0
269	20240417	161200	446135530	12400	12400	12400	12400	0
270	20240417	161100	446135530	12400	12400	12400	12400	0
271	20240417	161000	446135530	12400	12400	12400	12400	0
272	20240417	160900	446135530	12400	12400	12400	12400	1679
273	20240417	160800	446135530	12400	12400	12400	12400	0
274	20240417	160700	446135530	12400	12400	12400	12400	0
275	20240417	160600	446135530	12400	12400	12400	12400	0
276	20240417	160500	446135530	12400	12400	12400	12400	0
277	20240417	160400	446135530	12400	12400	12400	12400	0
278	20240417	160300	446135530	12400	12400	12400	12400	0
279	20240417	160200	446135530	12400	12400	12400	12400	0
280	20240417	160100	446135530	12400	12400	12400	12400	0
281	20240417	160000	446135530	12400	12400	12400	12400	0
282	20240417	155900	446135530	12400	12400	12400	12400	0
283	20240417	155800	446135530	12400	12400	12400	12400	0
284	20240417	155700	446135530	12400	12400	12400	12400	0
285	20240417	155600	446135530	12400	12400	12400	12400	0
286	20240417	155500	446135530	12400	12400	12400	12400	0
287	20240417	155400	446135530	12400	12400	12400	12400	0
288	20240417	155300	446135530	12400	12400	12400	12400	0
289	20240417	155200	446135530	12400	12400	12400	12400	0
290	20240417	155100	446135530	12400	12400	12400	12400	0
291	20240417	155000	446135530	12400	12400	12400	12400	0
292	20240417	154900	446135530	12400	12400	12400	12400	0
293	20240417	154800	446135530	12400	12400	12400	12400	0
294	20240417	154700	446135530	12400	12400	12400	12400	0
295	20240417	154600	446135530	12400	12400	12400	12400	0
296	20240417	154500	446135530	12400	12400	12400	12400	0
297	20240417	154400	446135530	12400	12400	12400	12400	0
298	20240417	154300	446135530	12400	12400	12400	12400	0
299	20240417	154200	446135530	12400	12400	12400	12400	0
300	20240417	154100	446135530	12400	12400	12400	12400	0
301	20240417	154000	446135530	12400	12400	12400	12400	0
302	20240417	153900	446135530	12400	12400	12400	12400	1679
303	20240417	153800	446135530	12400	12400	12400	12400	0
304	20240417	153700	446135530	12400	12400	12400	12400	0
305	20240417	153600	446135530	12400	12400	12400	12400	0
306	20240417	153500	446135530	12400	12400	12400	12400	0
307	20240417	153400	446135530	12400	12400	12400	12400	0
308	20240417	153300	446135530	12400	12400	12400	12400	0
309	20240417	153200	446135530	12400	12400	12400	12400	0
310	20240417	153100	446135530	12400	12400	12400	12400	0
311	20240417	153000	446135530	12400	12400	12400	12400	1679
312	20240417	152900	425315930	12400	12400	12400	12400	0
313	20240417	152800	425315930	12400	12400	12400	12400	0
314	20240417	152700	425315930	12400	12400	12400	12400	0
315	20240417	152600	425315930	12400	12400	12400	12400	0
316	20240417	152500	425315930	12400	12400	12400	12400	0
317	20240417	152400	425315930	12400	12400	12400	12400	0
318	20240417	152300	425315930	12400	12400	12400	12400	0
319	20240417	152200	425315930	12400	12400	12400	12400	0
320	20240417	152100	425315930	12400	12400	12400	12400	0
321	20240417	152000	425315930	12400	12400	12400	12400	0
322	20240417	151900	425315930	12400	12410	12410	12400	96
323	20240417	151800	424125460	12400	12410	12410	12400	18
324	20240417	151700	423902220	12400	12400	12410	12400	30
325	20240417	151600	423530210	12400	12400	12400	12400	127
326	20240417	151500	421955410	12420	12400	12420	12400	30
327	20240417	151400	421583120	12430	12410	12440	12410	553
328	20240417	151300	414710640	12410	12410	12410	12410	100
329	20240417	151200	413469640	12410	12410	12410	12410	50
330	20240417	151100	412849140	12410	12410	12410	12410	1
331	20240417	151000	412836730	12400	12400	12400	12400	376
332	20240417	150900	408174330	12420	12420	12420	12420	1
333	20240417	150800	408161910	12440	12430	12440	12430	289
334	20240417	150700	404566760	12450	12410	12480	12400	199
335	20240417	150600	402098550	12420	12420	12480	12420	94
336	20240417	150500	400930950	12440	12420	12490	12390	168
337	20240417	150400	398843040	12440	12420	12440	12390	306
338	20240417	150300	395044680	12430	12430	12430	12430	51
339	20240417	150200	394410750	12430	12430	12430	12430	0
340	20240417	150100	394410750	12430	12430	12430	12430	152
341	20240417	150000	392521390	12420	12420	12420	12420	369
342	20240417	145900	387938410	12420	12400	12420	12390	84
343	20240417	145800	386897200	12410	12410	12410	12410	5
344	20240417	145700	386835150	12420	12410	12420	12410	7
345	20240417	145600	386748270	12410	12410	12410	12410	34
346	20240417	145500	386326330	12400	12400	12400	12400	0
347	20240417	145400	386326330	12400	12400	12400	12400	1
348	20240417	145300	386313930	12390	12400	12400	12390	224
349	20240417	145200	383537310	12400	12400	12420	12400	241
350	20240417	145100	380548580	12420	12420	12420	12420	1
351	20240417	145000	380536160	12410	12410	12410	12410	26
352	20240417	144900	380213500	12410	12410	12410	12410	31
353	20240417	144800	379828790	12410	12410	12410	12410	437
354	20240417	144700	374405620	12410	12420	12420	12410	2
355	20240417	144600	374380790	12430	12430	12430	12430	1
356	20240417	144500	374368360	12410	12410	12410	12410	40
357	20240417	144400	373871960	12430	12430	12430	12430	0
358	20240417	144300	373871960	12430	12420	12430	12420	27
359	20240417	144200	373536610	12410	12410	12410	12410	0
360	20240417	144100	373536610	12410	12410	12410	12410	0
361	20240417	144000	373536610	12410	12420	12420	12410	121
362	20240417	143900	372034160	12430	12430	12430	12430	79
363	20240417	143800	371052190	12440	12440	12440	12440	0
364	20240417	143700	371052190	12440	12440	12440	12440	0
365	20240417	143600	371052190	12440	12430	12440	12430	13
366	20240417	143500	370890590	12430	12430	12430	12430	76
367	20240417	143400	369945910	12450	12450	12450	12450	9
368	20240417	143300	369833860	12450	12450	12450	12450	0
369	20240417	143200	369833860	12450	12450	12450	12450	0
370	20240417	143100	369833860	12450	12450	12450	12450	100
371	20240417	143000	368588860	12450	12450	12450	12450	55
372	20240417	142900	367904110	12450	12450	12450	12450	50
373	20240417	142800	367281610	12430	12450	12450	12430	25
374	20240417	142700	366970840	12440	12470	12470	12440	54
375	20240417	142600	366298940	12440	12440	12440	12440	1
376	20240417	142500	366286500	12440	12470	12470	12440	902
377	20240417	142400	355061930	12460	12460	12460	12460	0
378	20240417	142300	355061930	12460	12460	12460	12460	0
379	20240417	142200	355061930	12460	12470	12470	12460	160
380	20240417	142100	353067360	12480	12480	12480	12480	52
381	20240417	142000	352418400	12470	12470	12470	12470	24
382	20240417	141900	352119120	12480	12480	12480	12480	100
383	20240417	141800	350871120	12480	12480	12480	12480	50
384	20240417	141700	350247120	12480	12470	12480	12470	2
385	20240417	141600	350222170	12470	12470	12470	12470	190
386	20240417	141500	347852870	12480	12480	12480	12480	0
387	20240417	141400	347852870	12480	12480	12480	12480	51
388	20240417	141300	347216390	12480	12480	12480	12480	1
389	20240417	141200	347203910	12470	12470	12470	12470	0
390	20240417	141100	347203910	12470	12470	12470	12470	0
391	20240417	141000	347203910	12470	12470	12470	12470	0
392	20240417	140900	347203910	12470	12470	12480	12470	43
393	20240417	140800	346667670	12470	12470	12470	12470	54
394	20240417	140700	345994290	12470	12470	12470	12470	70
395	20240417	140600	345121390	12470	12470	12470	12470	21
396	20240417	140500	344859520	12470	12470	12480	12470	121
397	20240417	140400	343350290	12470	12480	12480	12470	80
398	20240417	140300	342352190	12470	12480	12490	12470	10
399	20240417	140200	342227410	12500	12500	12500	12500	0
400	20240417	140100	342227410	12500	12490	12500	12490	53
401	20240417	140000	341565430	12490	12490	12500	12480	172
402	20240417	135900	339417350	12490	12490	12490	12490	2
403	20240417	135800	339392370	12480	12480	12480	12480	12
404	20240417	135700	339242610	12480	12480	12480	12480	1
405	20240417	135600	339230130	12470	12470	12470	12470	0
406	20240417	135500	339230130	12470	12470	12470	12470	2
407	20240417	135400	339205190	12480	12490	12500	12470	77
408	20240417	135300	338243450	12490	12500	12500	12490	43
409	20240417	135200	337706370	12490	12500	12500	12490	102
410	20240417	135100	336431380	12490	12490	12490	12490	7
411	20240417	135000	336343950	12490	12490	12490	12490	0
412	20240417	134900	336343950	12490	12500	12500	12490	3
413	20240417	134800	336306460	12490	12490	12490	12490	230
414	20240417	134700	333433760	12490	12490	12490	12490	0
415	20240417	134600	333433760	12490	12490	12490	12490	50
416	20240417	134500	332809260	12490	12490	12490	12490	1
417	20240417	134400	332796770	12470	12490	12490	12470	8
418	20240417	134300	332696930	12500	12500	12500	12500	55
419	20240417	134200	332009430	12500	12500	12500	12500	0
420	20240417	134100	332009430	12500	12490	12500	12490	53
421	20240417	134000	331346940	12490	12490	12490	12490	48
422	20240417	133900	330747420	12500	12500	12500	12500	0
423	20240417	133800	330747420	12500	12490	12500	12490	158
424	20240417	133700	328773890	12500	12500	12500	12500	0
425	20240417	133600	328773890	12500	12490	12500	12490	105
426	20240417	133500	327461920	12500	12480	12500	12480	131
427	20240417	133400	325826620	12490	12490	12490	12490	123
428	20240417	133300	324290350	12500	12500	12500	12500	59
429	20240417	133200	323552850	12500	12500	12500	12500	1
430	20240417	133100	323540350	12490	12490	12490	12490	23
431	20240417	133000	323253080	12490	12490	12490	12490	1
432	20240417	132900	323240590	12490	12480	12490	12480	8
433	20240417	132800	323140690	12470	12470	12470	12470	3
434	20240417	132700	323103280	12450	12480	12480	12450	291
435	20240417	132600	319472780	12480	12500	12500	12480	209
436	20240417	132500	316863290	12500	12500	12500	12500	1
437	20240417	132400	316850790	12500	12490	12500	12490	213
438	20240417	132300	314190410	12490	12490	12490	12490	25
439	20240417	132200	313878160	12480	12480	12480	12480	22
440	20240417	132100	313603600	12480	12480	12480	12480	214
441	20240417	132000	310932880	12480	12470	12480	12460	168
442	20240417	131900	308838570	12480	12480	12480	12480	0
443	20240417	131800	308838570	12480	12460	12480	12460	42
444	20240417	131700	308315000	12450	12450	12450	12450	471
445	20240417	131600	302451050	12470	12450	12470	12450	2
446	20240417	131500	302426130	12470	12470	12470	12470	0
447	20240417	131400	302426130	12470	12470	12470	12470	0
448	20240417	131300	302426130	12470	12470	12470	12470	52
449	20240417	131200	301777690	12470	12460	12470	12450	111
450	20240417	131100	300395420	12470	12470	12470	12470	0
451	20240417	131000	300395420	12470	12470	12470	12460	260
452	20240417	130900	297155260	12470	12480	12480	12470	11
453	20240417	130800	297017990	12480	12470	12480	12470	130
454	20240417	130700	295396390	12470	12470	12470	12470	0
455	20240417	130600	295396390	12470	12470	12470	12470	2
456	20240417	130500	295371450	12480	12470	12480	12470	54
457	20240417	130400	294697550	12490	12480	12490	12480	156
458	20240417	130300	292750660	12480	12480	12480	12480	0
459	20240417	130200	292750660	12480	12480	12480	12480	0
460	20240417	130100	292750660	12480	12480	12480	12480	1
461	20240417	130000	292738180	12480	12500	12510	12480	99
462	20240417	125900	291500820	12490	12490	12490	12490	130
463	20240417	125800	289877120	12500	12500	12520	12500	51
464	20240417	125700	289239110	12520	12510	12520	12510	4
465	20240417	125600	289189060	12520	12510	12520	12510	83
466	20240417	125500	288149930	12490	12490	12490	12490	0
467	20240417	125400	288149930	12490	12510	12510	12490	107
468	20240417	125300	286813480	12520	12510	12520	12510	122
469	20240417	125200	285287240	12510	12510	12510	12510	1
470	20240417	125100	285274730	12510	12500	12510	12500	4
471	20240417	125000	285224720	12500	12500	12520	12500	66
472	20240417	124900	284399700	12500	12500	12500	12500	0
473	20240417	124800	284399700	12500	12500	12500	12500	58
474	20240417	124700	283674700	12480	12490	12490	12480	2
475	20240417	124600	283649730	12500	12500	12500	12500	0
476	20240417	124500	283649730	12500	12500	12500	12500	100
477	20240417	124400	282399730	12500	12500	12500	12500	0
478	20240417	124300	282399730	12500	12490	12500	12490	103
479	20240417	124200	281112760	12500	12500	12500	12500	0
480	20240417	124100	281112760	12500	12500	12500	12500	0
481	20240417	124000	281112760	12500	12480	12500	12480	545
482	20240417	123900	274310600	12500	12500	12500	12500	1
483	20240417	123800	274298100	12490	12490	12490	12490	124
484	20240417	123700	272749340	12490	12490	12490	12490	0
485	20240417	123600	272749340	12490	12490	12500	12490	3
486	20240417	123500	272711860	12510	12510	12510	12510	1
487	20240417	123400	272699350	12490	12490	12490	12490	50
488	20240417	123300	272074850	12490	12500	12500	12490	51
489	20240417	123200	271437360	12500	12500	12500	12500	30
490	20240417	123100	271062360	12520	12520	12520	12520	1
491	20240417	123000	271049840	12500	12500	12500	12500	41
492	20240417	122900	270537340	12500	12500	12500	12500	0
493	20240417	122800	270537340	12500	12500	12520	12490	85
494	20240417	122700	269474510	12500	12500	12500	12500	51
495	20240417	122600	268837010	12500	12500	12500	12500	1
496	20240417	122500	268824510	12500	12500	12500	12500	54
497	20240417	122400	268149510	12490	12490	12490	12490	3
498	20240417	122300	268112040	12490	12490	12500	12490	82
499	20240417	122200	267087850	12490	12490	12490	12490	50
500	20240417	122100	266463350	12490	12490	12490	12490	100
501	20240417	122000	265214350	12490	12490	12490	12490	50
502	20240417	121900	264589850	12490	12490	12490	12490	1
503	20240417	121800	264577360	12490	12490	12490	12490	0
504	20240417	121700	264577360	12490	12490	12490	12490	53
505	20240417	121600	263915390	12490	12490	12490	12490	0
506	20240417	121500	263915390	12490	12490	12490	12490	101
507	20240417	121400	262653900	12490	12490	12490	12490	1
508	20240417	121300	262641410	12490	12490	12490	12490	23
509	20240417	121200	262354140	12490	12490	12490	12490	53
510	20240417	121100	261692170	12490	12490	12490	12490	1
511	20240417	121000	261679680	12480	12470	12480	12470	437
512	20240417	120900	256226420	12470	12470	12470	12470	0
513	20240417	120800	256226420	12470	12470	12470	12470	0
514	20240417	120700	256226420	12470	12470	12470	12460	4
515	20240417	120600	256176550	12470	12470	12470	12470	0
516	20240417	120500	256176550	12470	12470	12470	12470	54
517	20240417	120400	255503170	12470	12470	12470	12470	0
518	20240417	120300	255503170	12470	12480	12480	12470	419
519	20240417	120200	250278230	12470	12480	12480	12470	79
520	20240417	120100	249292610	12480	12480	12480	12480	2
521	20240417	120000	249267650	12480	12480	12480	12480	52
522	20240417	115900	248618690	12480	12480	12480	12480	1
523	20240417	115800	248606210	12480	12480	12480	12480	0
524	20240417	115700	248606210	12480	12480	12480	12480	51
525	20240417	115600	247969730	12470	12470	12470	12470	1
526	20240417	115500	247957260	12480	12480	12480	12480	51
527	20240417	115400	247320780	12480	12480	12480	12480	0
528	20240417	115300	247320780	12480	12480	12480	12480	13
529	20240417	115200	247158540	12470	12480	12480	12470	130
530	20240417	115100	245536440	12480	12480	12480	12480	0
531	20240417	115000	245536440	12480	12480	12480	12480	2
532	20240417	114900	245511480	12480	12480	12480	12480	50
533	20240417	114800	244887480	12480	12480	12480	12480	0
534	20240417	114700	244887480	12480	12480	12480	12480	52
535	20240417	114600	244238520	12480	12480	12480	12480	1
536	20240417	114500	244226040	12470	12470	12470	12470	0
537	20240417	114400	244226040	12470	12470	12470	12470	0
538	20240417	114300	244226040	12470	12470	12470	12470	0
539	20240417	114200	244226040	12470	12480	12480	12470	82
540	20240417	114100	243202980	12470	12470	12470	12470	0
541	20240417	114000	243202980	12470	12470	12470	12470	5
542	20240417	113900	243140630	12470	12480	12480	12470	50
543	20240417	113800	242516640	12480	12480	12480	12480	5
544	20240417	113700	242454240	12480	12480	12480	12480	50
545	20240417	113600	241830240	12480	12480	12480	12480	0
546	20240417	113500	241830240	12480	12480	12480	12480	0
547	20240417	113400	241830240	12480	12480	12480	12480	52
548	20240417	113300	241181280	12480	12480	12480	12480	0
549	20240417	113200	241181280	12480	12480	12480	12480	50
550	20240417	113100	240557280	12480	12480	12480	12480	1
551	20240417	113000	240544800	12480	12480	12480	12480	11
552	20240417	112900	240407520	12480	12480	12480	12480	50
553	20240417	112800	239783520	12480	12480	12480	12480	0
554	20240417	112700	239783520	12480	12480	12480	12480	50
555	20240417	112600	239159520	12480	12480	12480	12480	1
556	20240417	112500	239147040	12480	12480	12480	12480	0
557	20240417	112400	239147040	12480	12480	12480	12480	50
558	20240417	112300	238523040	12480	12480	12480	12480	0
559	20240417	112200	238523040	12480	12480	12480	12480	51
560	20240417	112100	237886560	12480	12480	12480	12480	0
561	20240417	112000	237886560	12480	12480	12480	12480	52
562	20240417	111900	237237600	12470	12470	12470	12470	50
563	20240417	111800	236614100	12470	12470	12470	12470	1
564	20240417	111700	236601630	12470	12470	12470	12460	51
565	20240417	111600	235965670	12470	12450	12470	12450	10
566	20240417	111500	235840990	12450	12460	12460	12450	200
567	20240417	111400	233349710	12470	12470	12470	12470	71
568	20240417	111300	232464340	12460	12460	12460	12460	0
569	20240417	111200	232464340	12460	12460	12460	12460	1
570	20240417	111100	232451880	12460	12460	12460	12460	81
571	20240417	111000	231442620	12470	12470	12470	12470	1
572	20240417	110900	231430150	12470	12460	12470	12460	41
573	20240417	110800	230919280	12470	12470	12470	12470	0
574	20240417	110700	230919280	12470	12470	12470	12470	42
575	20240417	110600	230395540	12480	12480	12480	12480	51
576	20240417	110500	229759060	12470	12470	12470	12470	0
577	20240417	110400	229759060	12470	12470	12470	12470	50
578	20240417	110300	229135560	12470	12470	12470	12470	65
579	20240417	110200	228325010	12470	12470	12470	12470	1
580	20240417	110100	228312540	12460	12460	12460	12460	25
581	20240417	110000	228001040	12460	12460	12460	12460	0
582	20240417	105900	228001040	12460	12460	12460	12460	50
583	20240417	105800	227378040	12460	12480	12480	12460	480
584	20240417	105700	221390040	12500	12500	12500	12500	1
585	20240417	105600	221377540	12480	12480	12480	12480	0
586	20240417	105500	221377540	12480	12480	12480	12480	2
587	20240417	105400	221352580	12500	12500	12500	12500	50
588	20240417	105300	220727580	12480	12480	12480	12480	43
589	20240417	105200	220190940	12480	12480	12480	12480	0
590	20240417	105100	220190940	12480	12480	12480	12480	216
591	20240417	105000	217495260	12480	12480	12480	12480	0
592	20240417	104900	217495260	12480	12480	12480	12480	51
593	20240417	104800	216858780	12480	12470	12480	12470	4
594	20240417	104700	216808870	12470	12470	12470	12470	31
595	20240417	104600	216422300	12470	12470	12470	12470	1
596	20240417	104500	216409830	12460	12460	12460	12460	170
597	20240417	104400	214291630	12460	12450	12460	12450	77
598	20240417	104300	213332360	12440	12440	12440	12440	0
599	20240417	104200	213332360	12440	12440	12440	12440	236
600	20240417	104100	210396520	12440	12480	12480	12440	267
601	20240417	104000	207069570	12480	12520	12520	12480	1005
602	20240417	103900	194524290	12520	12520	12520	12520	50
603	20240417	103800	193898290	12520	12520	12520	12510	62
604	20240417	103700	193122380	12530	12520	12530	12520	2
605	20240417	103600	193097330	12530	12530	12530	12530	51
606	20240417	103500	192458300	12530	12530	12530	12530	0
607	20240417	103400	192458300	12530	12510	12530	12510	31
608	20240417	103300	192070190	12490	12490	12490	12490	50
609	20240417	103200	191445690	12510	12490	12520	12470	90
610	20240417	103100	190320950	12510	12490	12510	12490	50
611	20240417	103000	189695950	12500	12500	12500	12500	0
612	20240417	102900	189695950	12500	12490	12500	12490	2
613	20240417	102800	189670960	12520	12490	12520	12490	75
614	20240417	102700	188733460	12500	12500	12500	12480	52
615	20240417	102600	188083490	12490	12480	12500	12480	60
616	20240417	102500	187333610	12520	12480	12520	12460	520
617	20240417	102400	180846910	12480	12480	12480	12480	24
618	20240417	102300	180547390	12470	12470	12470	12470	0
619	20240417	102200	180547390	12470	12470	12470	12470	24
620	20240417	102100	180248110	12460	12460	12460	12460	18
621	20240417	102000	180023830	12470	12450	12470	12450	140
622	20240417	101900	178280350	12440	12440	12440	12440	0
623	20240417	101800	178280350	12440	12440	12440	12440	4
624	20240417	101700	178230590	12440	12440	12440	12440	0
625	20240417	101600	178230590	12440	12460	12460	12440	38
626	20240417	101500	177757390	12450	12450	12450	12450	112
627	20240417	101400	176362990	12450	12460	12460	12450	126
628	20240417	101300	174793990	12460	12460	12460	12460	60
629	20240417	101200	174046390	12470	12470	12470	12470	0
630	20240417	101100	174046390	12470	12460	12470	12460	54
631	20240417	101000	173373520	12450	12450	12450	12450	175
632	20240417	100900	171194770	12450	12450	12450	12450	211
633	20240417	100800	168567820	12450	12470	12470	12450	118
634	20240417	100700	167097750	12480	12480	12480	12480	151
635	20240417	100600	165213270	12520	12520	12520	12520	0
636	20240417	100500	165213270	12520	12520	12520	12520	0
637	20240417	100400	165213270	12520	12490	12520	12490	103
638	20240417	100300	163926250	12490	12490	12490	12490	1
639	20240417	100200	163913760	12490	12490	12490	12490	0
640	20240417	100100	163913760	12490	12520	12520	12490	112
641	20240417	100000	162513930	12520	12520	12520	12520	593
642	20240417	095900	155089570	12510	12510	12510	12510	0
643	20240417	095800	155089570	12510	12510	12510	12510	0
644	20240417	095700	155089570	12510	12510	12510	12510	1
645	20240417	095600	155077060	12510	12510	12510	12510	0
646	20240417	095500	155077060	12510	12510	12510	12500	355
647	20240417	095400	150637800	12500	12490	12500	12490	313
648	20240417	095300	146727920	12490	12490	12490	12490	1
649	20240417	095200	146715430	12480	12480	12480	12480	0
650	20240417	095100	146715430	12480	12480	12480	12480	75
651	20240417	095000	145779430	12480	12480	12480	12480	0
652	20240417	094900	145779430	12480	12480	12480	12480	0
653	20240417	094800	145779430	12480	12480	12480	12480	0
654	20240417	094700	145779430	12480	12470	12490	12470	28
655	20240417	094600	145430050	12470	12470	12490	12460	121
656	20240417	094500	143922090	12470	12490	12490	12450	79
657	20240417	094400	142937860	12460	12460	12460	12460	1
658	20240417	094300	142925400	12470	12470	12470	12470	157
659	20240417	094200	140967610	12460	12460	12460	12440	101
660	20240417	094100	139710400	12440	12450	12450	12440	200
661	20240417	094000	137221100	12460	12460	12460	12460	24
662	20240417	093900	136922060	12450	12450	12450	12450	50
663	20240417	093800	136299560	12480	12470	12480	12460	405
664	20240417	093700	131251820	12490	12490	12490	12490	0
665	20240417	093600	131251820	12490	12490	12490	12490	218
666	20240417	093500	128529000	12490	12490	12500	12490	27
667	20240417	093400	128191760	12490	12490	12490	12490	3
668	20240417	093300	128154290	12470	12480	12490	12470	57
669	20240417	093200	127442970	12480	12470	12480	12470	227
670	20240417	093100	124612260	12480	12480	12480	12480	94
671	20240417	093000	123439140	12500	12500	12500	12500	1
672	20240417	092900	123426640	12490	12490	12490	12490	24
673	20240417	092800	123126880	12480	12470	12480	12460	309
674	20240417	092700	119274230	12480	12480	12480	12480	24
675	20240417	092600	118974710	12470	12460	12470	12460	106
676	20240417	092500	117653940	12470	12470	12470	12470	24
677	20240417	092400	117354660	12450	12450	12450	12450	0
678	20240417	092300	117354660	12450	12470	12500	12450	28
679	20240417	092200	117005380	12470	12430	12470	12430	73
680	20240417	092100	116096230	12450	12420	12450	12420	39
681	20240417	092000	115610750	12410	12430	12450	12410	251
682	20240417	091900	112495400	12450	12430	12450	12430	87
683	20240417	091800	111413930	12430	12450	12450	12430	41
684	20240417	091700	110903980	12440	12430	12450	12430	33
685	20240417	091600	110493720	12450	12430	12450	12430	29
686	20240417	091500	110132750	12470	12470	12470	12470	0
687	20240417	091400	110132750	12470	12440	12480	12420	29
688	20240417	091300	109772420	12410	12410	12410	12400	655
689	20240417	091200	101644360	12440	12410	12450	12410	209
690	20240417	091100	99046660	12410	12420	12440	12410	445
691	20240417	091000	93522550	12420	12420	12430	12400	95
692	20240417	090900	92342880	12430	12440	12470	12400	4486
693	20240417	090800	36696170	12430	12480	12480	12430	91
694	20240417	090700	35564610	12440	12490	12490	12440	188
695	20240417	090600	33221100	12490	12440	12490	12440	258
696	20240417	090500	30003340	12450	12440	12490	12430	275
697	20240417	090400	26582570	12400	12510	12550	12400	653
698	20240417	090300	18456210	12490	12490	12490	12490	33
699	20240417	090200	18044040	12450	12460	12460	12450	345
700	20240417	090100	13747040	12450	12410	12450	12410	326
701	20240417	090000	9697290	12410	12630	12630	12390	776