KissMeData/382900/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	205500	413054180	17400	17400	17400	17400	208
3	20240417	205400	413054180	17400	17400	17400	17400	0
4	20240417	205300	413054180	17400	17400	17400	17400	0
5	20240417	205200	413054180	17400	17400	17400	17400	0
6	20240417	205100	413054180	17400	17400	17400	17400	0
7	20240417	205000	413054180	17400	17400	17400	17400	0
8	20240417	204900	413054180	17400	17400	17400	17400	0
9	20240417	204800	413054180	17400	17400	17400	17400	0
10	20240417	204700	413054180	17400	17400	17400	17400	0
11	20240417	204600	413054180	17400	17400	17400	17400	0
12	20240417	204500	413054180	17400	17400	17400	17400	0
13	20240417	204400	413054180	17400	17400	17400	17400	0
14	20240417	204300	413054180	17400	17400	17400	17400	0
15	20240417	204200	413054180	17400	17400	17400	17400	0
16	20240417	204100	413054180	17400	17400	17400	17400	0
17	20240417	204000	413054180	17400	17400	17400	17400	0
18	20240417	203900	413054180	17400	17400	17400	17400	0
19	20240417	203800	413054180	17400	17400	17400	17400	0
20	20240417	203700	413054180	17400	17400	17400	17400	0
21	20240417	203600	413054180	17400	17400	17400	17400	0
22	20240417	203500	413054180	17400	17400	17400	17400	0
23	20240417	203400	413054180	17400	17400	17400	17400	0
24	20240417	203300	413054180	17400	17400	17400	17400	0
25	20240417	203200	413054180	17400	17400	17400	17400	0
26	20240417	203100	413054180	17400	17400	17400	17400	0
27	20240417	203000	413054180	17400	17400	17400	17400	0
28	20240417	202900	413054180	17400	17400	17400	17400	0
29	20240417	202800	413054180	17400	17400	17400	17400	0
30	20240417	202700	413054180	17400	17400	17400	17400	0
31	20240417	202600	413054180	17400	17400	17400	17400	0
32	20240417	202500	413054180	17400	17400	17400	17400	208
33	20240417	202400	413054180	17400	17400	17400	17400	0
34	20240417	202300	413054180	17400	17400	17400	17400	0
35	20240417	202200	413054180	17400	17400	17400	17400	0
36	20240417	202100	413054180	17400	17400	17400	17400	0
37	20240417	202000	413054180	17400	17400	17400	17400	0
38	20240417	201900	413054180	17400	17400	17400	17400	0
39	20240417	201800	413054180	17400	17400	17400	17400	0
40	20240417	201700	413054180	17400	17400	17400	17400	0
41	20240417	201600	413054180	17400	17400	17400	17400	0
42	20240417	201500	413054180	17400	17400	17400	17400	0
43	20240417	201400	413054180	17400	17400	17400	17400	0
44	20240417	201300	413054180	17400	17400	17400	17400	0
45	20240417	201200	413054180	17400	17400	17400	17400	0
46	20240417	201100	413054180	17400	17400	17400	17400	0
47	20240417	201000	413054180	17400	17400	17400	17400	0
48	20240417	200900	413054180	17400	17400	17400	17400	0
49	20240417	200800	413054180	17400	17400	17400	17400	0
50	20240417	200700	413054180	17400	17400	17400	17400	0
51	20240417	200600	413054180	17400	17400	17400	17400	0
52	20240417	200500	413054180	17400	17400	17400	17400	0
53	20240417	200400	413054180	17400	17400	17400	17400	0
54	20240417	200300	413054180	17400	17400	17400	17400	0
55	20240417	200200	413054180	17400	17400	17400	17400	0
56	20240417	200100	413054180	17400	17400	17400	17400	0
57	20240417	200000	413054180	17400	17400	17400	17400	0
58	20240417	195900	413054180	17400	17400	17400	17400	0
59	20240417	195800	413054180	17400	17400	17400	17400	0
60	20240417	195700	413054180	17400	17400	17400	17400	0
61	20240417	195600	413054180	17400	17400	17400	17400	0
62	20240417	195500	413054180	17400	17400	17400	17400	208
63	20240417	195400	413054180	17400	17400	17400	17400	0
64	20240417	195300	413054180	17400	17400	17400	17400	0
65	20240417	195200	413054180	17400	17400	17400	17400	0
66	20240417	195100	413054180	17400	17400	17400	17400	0
67	20240417	195000	413054180	17400	17400	17400	17400	0
68	20240417	194900	413054180	17400	17400	17400	17400	0
69	20240417	194800	413054180	17400	17400	17400	17400	0
70	20240417	194700	413054180	17400	17400	17400	17400	0
71	20240417	194600	413054180	17400	17400	17400	17400	0
72	20240417	194500	413054180	17400	17400	17400	17400	0
73	20240417	194400	413054180	17400	17400	17400	17400	0
74	20240417	194300	413054180	17400	17400	17400	17400	0
75	20240417	194200	413054180	17400	17400	17400	17400	0
76	20240417	194100	413054180	17400	17400	17400	17400	0
77	20240417	194000	413054180	17400	17400	17400	17400	0
78	20240417	193900	413054180	17400	17400	17400	17400	0
79	20240417	193800	413054180	17400	17400	17400	17400	0
80	20240417	193700	413054180	17400	17400	17400	17400	0
81	20240417	193600	413054180	17400	17400	17400	17400	0
82	20240417	193500	413054180	17400	17400	17400	17400	0
83	20240417	193400	413054180	17400	17400	17400	17400	0
84	20240417	193300	413054180	17400	17400	17400	17400	0
85	20240417	193200	413054180	17400	17400	17400	17400	0
86	20240417	193100	413054180	17400	17400	17400	17400	0
87	20240417	193000	413054180	17400	17400	17400	17400	0
88	20240417	192900	413054180	17400	17400	17400	17400	0
89	20240417	192800	413054180	17400	17400	17400	17400	0
90	20240417	192700	413054180	17400	17400	17400	17400	0
91	20240417	192600	413054180	17400	17400	17400	17400	0
92	20240417	192500	413054180	17400	17400	17400	17400	208
93	20240417	192400	413054180	17400	17400	17400	17400	0
94	20240417	192300	413054180	17400	17400	17400	17400	0
95	20240417	192200	413054180	17400	17400	17400	17400	0
96	20240417	192100	413054180	17400	17400	17400	17400	0
97	20240417	192000	413054180	17400	17400	17400	17400	0
98	20240417	191900	413054180	17400	17400	17400	17400	0
99	20240417	191800	413054180	17400	17400	17400	17400	0
100	20240417	191700	413054180	17400	17400	17400	17400	0
101	20240417	191600	413054180	17400	17400	17400	17400	0
102	20240417	191500	413054180	17400	17400	17400	17400	0
103	20240417	191400	413054180	17400	17400	17400	17400	0
104	20240417	191300	413054180	17400	17400	17400	17400	0
105	20240417	191200	413054180	17400	17400	17400	17400	0
106	20240417	191100	413054180	17400	17400	17400	17400	0
107	20240417	191000	413054180	17400	17400	17400	17400	0
108	20240417	190900	413054180	17400	17400	17400	17400	0
109	20240417	190800	413054180	17400	17400	17400	17400	0
110	20240417	190700	413054180	17400	17400	17400	17400	0
111	20240417	190600	413054180	17400	17400	17400	17400	0
112	20240417	190500	413054180	17400	17400	17400	17400	0
113	20240417	190400	413054180	17400	17400	17400	17400	0
114	20240417	190300	413054180	17400	17400	17400	17400	0
115	20240417	190200	413054180	17400	17400	17400	17400	0
116	20240417	190100	413054180	17400	17400	17400	17400	0
117	20240417	190000	413054180	17400	17400	17400	17400	0
118	20240417	185900	413054180	17400	17400	17400	17400	0
119	20240417	185800	413054180	17400	17400	17400	17400	0
120	20240417	185700	413054180	17400	17400	17400	17400	0
121	20240417	185600	413054180	17400	17400	17400	17400	0
122	20240417	185500	413054180	17400	17400	17400	17400	208
123	20240417	185400	413054180	17400	17400	17400	17400	0
124	20240417	185300	413054180	17400	17400	17400	17400	0
125	20240417	185200	413054180	17400	17400	17400	17400	0
126	20240417	185100	413054180	17400	17400	17400	17400	0
127	20240417	185000	413054180	17400	17400	17400	17400	0
128	20240417	184900	413054180	17400	17400	17400	17400	0
129	20240417	184800	413054180	17400	17400	17400	17400	0
130	20240417	184700	413054180	17400	17400	17400	17400	0
131	20240417	184600	413054180	17400	17400	17400	17400	0
132	20240417	184500	413054180	17400	17400	17400	17400	0
133	20240417	184400	413054180	17400	17400	17400	17400	0
134	20240417	184300	413054180	17400	17400	17400	17400	0
135	20240417	184200	413054180	17400	17400	17400	17400	0
136	20240417	184100	413054180	17400	17400	17400	17400	0
137	20240417	184000	413054180	17400	17400	17400	17400	0
138	20240417	183900	413054180	17400	17400	17400	17400	0
139	20240417	183800	413054180	17400	17400	17400	17400	0
140	20240417	183700	413054180	17400	17400	17400	17400	0
141	20240417	183600	413054180	17400	17400	17400	17400	0
142	20240417	183500	413054180	17400	17400	17400	17400	0
143	20240417	183400	413054180	17400	17400	17400	17400	0
144	20240417	183300	413054180	17400	17400	17400	17400	0
145	20240417	183200	413054180	17400	17400	17400	17400	0
146	20240417	183100	413054180	17400	17400	17400	17400	0
147	20240417	183000	413054180	17400	17400	17400	17400	0
148	20240417	182900	413054180	17400	17400	17400	17400	0
149	20240417	182800	413054180	17400	17400	17400	17400	0
150	20240417	182700	413054180	17400	17400	17400	17400	0
151	20240417	182600	413054180	17400	17400	17400	17400	0
152	20240417	182500	413054180	17400	17400	17400	17400	208
153	20240417	182400	413054180	17400	17400	17400	17400	0
154	20240417	182300	413054180	17400	17400	17400	17400	0
155	20240417	182200	413054180	17400	17400	17400	17400	0
156	20240417	182100	413054180	17400	17400	17400	17400	0
157	20240417	182000	413054180	17400	17400	17400	17400	0
158	20240417	181900	413054180	17400	17400	17400	17400	0
159	20240417	181800	413054180	17400	17400	17400	17400	0
160	20240417	181700	413054180	17400	17400	17400	17400	0
161	20240417	181600	413054180	17400	17400	17400	17400	0
162	20240417	181500	413054180	17400	17400	17400	17400	0
163	20240417	181400	413054180	17400	17400	17400	17400	0
164	20240417	181300	413054180	17400	17400	17400	17400	0
165	20240417	181200	413054180	17400	17400	17400	17400	0
166	20240417	181100	413054180	17400	17400	17400	17400	0
167	20240417	181000	413054180	17400	17400	17400	17400	0
168	20240417	180900	413054180	17400	17400	17400	17400	0
169	20240417	180800	413054180	17400	17400	17400	17400	0
170	20240417	180700	413054180	17400	17400	17400	17400	0
171	20240417	180600	413054180	17400	17400	17400	17400	0
172	20240417	180500	413054180	17400	17400	17400	17400	0
173	20240417	180400	413054180	17400	17400	17400	17400	0
174	20240417	180300	413054180	17400	17400	17400	17400	0
175	20240417	180200	413054180	17400	17400	17400	17400	0
176	20240417	180100	413054180	17400	17400	17400	17400	0
177	20240417	180000	413054180	17400	17400	17400	17400	0
178	20240417	175900	413054180	17400	17400	17400	17400	0
179	20240417	175800	413054180	17400	17400	17400	17400	0
180	20240417	175700	413054180	17400	17400	17400	17400	0
181	20240417	175600	413054180	17400	17400	17400	17400	0
182	20240417	175500	413054180	17400	17400	17400	17400	208
183	20240417	175400	413054180	17400	17400	17400	17400	0
184	20240417	175300	413054180	17400	17400	17400	17400	0
185	20240417	175200	413054180	17400	17400	17400	17400	0
186	20240417	175100	413054180	17400	17400	17400	17400	0
187	20240417	175000	413054180	17400	17400	17400	17400	0
188	20240417	174900	413054180	17400	17400	17400	17400	0
189	20240417	174800	413054180	17400	17400	17400	17400	0
190	20240417	174700	413054180	17400	17400	17400	17400	0
191	20240417	174600	413054180	17400	17400	17400	17400	0
192	20240417	174500	413054180	17400	17400	17400	17400	0
193	20240417	174400	413054180	17400	17400	17400	17400	0
194	20240417	174300	413054180	17400	17400	17400	17400	0
195	20240417	174200	413054180	17400	17400	17400	17400	0
196	20240417	174100	413054180	17400	17400	17400	17400	0
197	20240417	174000	413054180	17400	17400	17400	17400	0
198	20240417	173900	413054180	17400	17400	17400	17400	0
199	20240417	173800	413054180	17400	17400	17400	17400	0
200	20240417	173700	413054180	17400	17400	17400	17400	0
201	20240417	173600	413054180	17400	17400	17400	17400	0
202	20240417	173500	413054180	17400	17400	17400	17400	0
203	20240417	173400	413054180	17400	17400	17400	17400	0
204	20240417	173300	413054180	17400	17400	17400	17400	0
205	20240417	173200	413054180	17400	17400	17400	17400	0
206	20240417	173100	413054180	17400	17400	17400	17400	0
207	20240417	173000	413054180	17400	17400	17400	17400	0
208	20240417	172900	413054180	17400	17400	17400	17400	0
209	20240417	172800	413054180	17400	17400	17400	17400	0
210	20240417	172700	413054180	17400	17400	17400	17400	0
211	20240417	172600	413054180	17400	17400	17400	17400	0
212	20240417	172500	413054180	17400	17400	17400	17400	208
213	20240417	172400	413054180	17400	17400	17400	17400	0
214	20240417	172300	413054180	17400	17400	17400	17400	0
215	20240417	172200	413054180	17400	17400	17400	17400	0
216	20240417	172100	413054180	17400	17400	17400	17400	0
217	20240417	172000	413054180	17400	17400	17400	17400	0
218	20240417	171900	413054180	17400	17400	17400	17400	0
219	20240417	171800	413054180	17400	17400	17400	17400	0
220	20240417	171700	413054180	17400	17400	17400	17400	0
221	20240417	171600	413054180	17400	17400	17400	17400	0
222	20240417	171500	413054180	17400	17400	17400	17400	0
223	20240417	171400	413054180	17400	17400	17400	17400	0
224	20240417	171300	413054180	17400	17400	17400	17400	0
225	20240417	171200	413054180	17400	17400	17400	17400	0
226	20240417	171100	413054180	17400	17400	17400	17400	0
227	20240417	171000	413054180	17400	17400	17400	17400	0
228	20240417	170900	413054180	17400	17400	17400	17400	0
229	20240417	170800	413054180	17400	17400	17400	17400	0
230	20240417	170700	413054180	17400	17400	17400	17400	0
231	20240417	170600	413054180	17400	17400	17400	17400	0
232	20240417	170500	413054180	17400	17400	17400	17400	0
233	20240417	170400	413054180	17400	17400	17400	17400	0
234	20240417	170300	413054180	17400	17400	17400	17400	0
235	20240417	170200	413054180	17400	17400	17400	17400	0
236	20240417	170100	413054180	17400	17400	17400	17400	0
237	20240417	170000	413054180	17400	17400	17400	17400	0
238	20240417	165900	413054180	17400	17400	17400	17400	0
239	20240417	165800	413054180	17400	17400	17400	17400	0
240	20240417	165700	413054180	17400	17400	17400	17400	0
241	20240417	165600	413054180	17400	17400	17400	17400	0
242	20240417	165500	413054180	17400	17400	17400	17400	208
243	20240417	165400	413054180	17400	17400	17400	17400	0
244	20240417	165300	413054180	17400	17400	17400	17400	0
245	20240417	165200	413054180	17400	17400	17400	17400	0
246	20240417	165100	413054180	17400	17400	17400	17400	0
247	20240417	165000	413054180	17400	17400	17400	17400	0
248	20240417	164900	413054180	17400	17400	17400	17400	0
249	20240417	164800	413054180	17400	17400	17400	17400	0
250	20240417	164700	413054180	17400	17400	17400	17400	0
251	20240417	164600	413054180	17400	17400	17400	17400	0
252	20240417	164500	413054180	17400	17400	17400	17400	0
253	20240417	164400	413054180	17400	17400	17400	17400	0
254	20240417	164300	413054180	17400	17400	17400	17400	0
255	20240417	164200	413054180	17400	17400	17400	17400	0
256	20240417	164100	413054180	17400	17400	17400	17400	0
257	20240417	164000	413054180	17400	17400	17400	17400	0
258	20240417	163900	413054180	17400	17400	17400	17400	0
259	20240417	163800	413054180	17400	17400	17400	17400	0
260	20240417	163700	413054180	17400	17400	17400	17400	0
261	20240417	163600	413054180	17400	17400	17400	17400	0
262	20240417	163500	413054180	17400	17400	17400	17400	0
263	20240417	163400	413054180	17400	17400	17400	17400	0
264	20240417	163300	413054180	17400	17400	17400	17400	0
265	20240417	163200	413054180	17400	17400	17400	17400	0
266	20240417	163100	413054180	17400	17400	17400	17400	0
267	20240417	163000	413054180	17400	17400	17400	17400	0
268	20240417	162900	413054180	17400	17400	17400	17400	0
269	20240417	162800	413054180	17400	17400	17400	17400	0
270	20240417	162700	413054180	17400	17400	17400	17400	0
271	20240417	162600	413054180	17400	17400	17400	17400	0
272	20240417	162500	413054180	17400	17400	17400	17400	208
273	20240417	162400	413054180	17400	17400	17400	17400	0
274	20240417	162300	413054180	17400	17400	17400	17400	0
275	20240417	162200	413054180	17400	17400	17400	17400	0
276	20240417	162100	413054180	17400	17400	17400	17400	0
277	20240417	162000	413054180	17400	17400	17400	17400	0
278	20240417	161900	413054180	17400	17400	17400	17400	0
279	20240417	161800	413054180	17400	17400	17400	17400	0
280	20240417	161700	413054180	17400	17400	17400	17400	0
281	20240417	161600	413054180	17400	17400	17400	17400	0
282	20240417	161500	413054180	17400	17400	17400	17400	0
283	20240417	161400	413054180	17400	17400	17400	17400	0
284	20240417	161300	413054180	17400	17400	17400	17400	0
285	20240417	161200	413054180	17400	17400	17400	17400	0
286	20240417	161100	413054180	17400	17400	17400	17400	0
287	20240417	161000	413054180	17400	17400	17400	17400	0
288	20240417	160900	413054180	17400	17400	17400	17400	0
289	20240417	160800	413054180	17400	17400	17400	17400	0
290	20240417	160700	413054180	17400	17400	17400	17400	0
291	20240417	160600	413054180	17400	17400	17400	17400	0
292	20240417	160500	413054180	17400	17400	17400	17400	0
293	20240417	160400	413054180	17400	17400	17400	17400	0
294	20240417	160300	413054180	17400	17400	17400	17400	0
295	20240417	160200	413054180	17400	17400	17400	17400	0
296	20240417	160100	413054180	17400	17400	17400	17400	0
297	20240417	160000	413054180	17400	17400	17400	17400	0
298	20240417	155900	413054180	17400	17400	17400	17400	0
299	20240417	155800	413054180	17400	17400	17400	17400	0
300	20240417	155700	413054180	17400	17400	17400	17400	0
301	20240417	155600	413054180	17400	17400	17400	17400	0
302	20240417	155500	413054180	17400	17400	17400	17400	208
303	20240417	155400	413054180	17400	17400	17400	17400	0
304	20240417	155300	413054180	17400	17400	17400	17400	0
305	20240417	155200	413054180	17400	17400	17400	17400	0
306	20240417	155100	413054180	17400	17400	17400	17400	0
307	20240417	155000	413054180	17400	17400	17400	17400	0
308	20240417	154900	413054180	17400	17400	17400	17400	0
309	20240417	154800	413054180	17400	17400	17400	17400	0
310	20240417	154700	413054180	17400	17400	17400	17400	0
311	20240417	154600	413054180	17400	17400	17400	17400	0
312	20240417	154500	413054180	17400	17400	17400	17400	0
313	20240417	154400	413054180	17400	17400	17400	17400	0
314	20240417	154300	413054180	17400	17400	17400	17400	0
315	20240417	154200	413054180	17400	17400	17400	17400	0
316	20240417	154100	413054180	17400	17400	17400	17400	0
317	20240417	154000	413054180	17400	17400	17400	17400	0
318	20240417	153900	413054180	17400	17400	17400	17400	0
319	20240417	153800	413054180	17400	17400	17400	17400	0
320	20240417	153700	413054180	17400	17400	17400	17400	0
321	20240417	153600	413054180	17400	17400	17400	17400	0
322	20240417	153500	413054180	17400	17400	17400	17400	0
323	20240417	153400	413054180	17400	17400	17400	17400	0
324	20240417	153300	413054180	17400	17400	17400	17400	0
325	20240417	153200	413054180	17400	17400	17400	17400	0
326	20240417	153100	413054180	17400	17400	17400	17400	0
327	20240417	153000	413054180	17400	17400	17400	17400	208
328	20240417	152900	409434980	17420	17420	17420	17420	0
329	20240417	152800	409434980	17420	17420	17420	17420	0
330	20240417	152700	409434980	17420	17420	17420	17420	0
331	20240417	152600	409434980	17420	17420	17420	17420	0
332	20240417	152500	409434980	17420	17420	17420	17420	0
333	20240417	152400	409434980	17420	17420	17420	17420	0
334	20240417	152300	409434980	17420	17420	17420	17420	0
335	20240417	152200	409434980	17420	17420	17420	17420	0
336	20240417	152100	409434980	17420	17420	17420	17420	0
337	20240417	152000	409434980	17420	17420	17420	17420	0
338	20240417	151900	409434980	17420	17410	17420	17410	5
339	20240417	151800	409347900	17410	17350	17410	17350	7
340	20240417	151700	409226150	17330	17330	17330	17330	0
341	20240417	151600	409226150	17330	17330	17330	17330	0
342	20240417	151500	409226150	17330	17330	17330	17330	12
343	20240417	151400	409018190	17330	17330	17330	17330	8
344	20240417	151300	408879550	17350	17330	17350	17320	218
345	20240417	151200	405103270	17330	17360	17360	17330	364
346	20240417	151100	398794720	17350	17350	17350	17350	0
347	20240417	151000	398794720	17350	17350	17350	17350	1
348	20240417	150900	398777370	17400	17400	17400	17400	0
349	20240417	150800	398777370	17400	17400	17400	17400	1
350	20240417	150700	398759970	17410	17410	17410	17410	1
351	20240417	150600	398742560	17410	17410	17410	17410	20
352	20240417	150500	398394360	17420	17420	17420	17420	20
353	20240417	150400	398045960	17400	17400	17400	17400	0
354	20240417	150300	398045960	17400	17400	17400	17400	50
355	20240417	150200	397175960	17400	17400	17400	17400	0
356	20240417	150100	397175960	17400	17400	17400	17400	3
357	20240417	150000	397123760	17400	17400	17400	17400	22
358	20240417	145900	396740960	17400	17400	17400	17400	6
359	20240417	145800	396636560	17400	17400	17400	17400	0
360	20240417	145700	396636560	17400	17400	17400	17400	6
361	20240417	145600	396532160	17400	17400	17400	17400	0
362	20240417	145500	396532160	17400	17400	17400	17400	16
363	20240417	145400	396253760	17400	17400	17400	17400	5
364	20240417	145300	396166760	17420	17420	17420	17420	5
365	20240417	145200	396079660	17420	17420	17420	17420	0
366	20240417	145100	396079660	17420	17420	17420	17420	85
367	20240417	145000	394598960	17420	17420	17420	17420	0
368	20240417	144900	394598960	17420	17420	17420	17420	16
369	20240417	144800	394320240	17400	17400	17400	17400	0
370	20240417	144700	394320240	17400	17400	17400	17400	0
371	20240417	144600	394320240	17400	17400	17400	17400	0
372	20240417	144500	394320240	17400	17400	17400	17400	0
373	20240417	144400	394320240	17400	17400	17400	17400	0
374	20240417	144300	394320240	17400	17400	17400	17400	0
375	20240417	144200	394320240	17400	17400	17400	17400	0
376	20240417	144100	394320240	17400	17400	17400	17400	0
377	20240417	144000	394320240	17400	17410	17410	17400	9
378	20240417	143900	394163580	17410	17410	17410	17410	4
379	20240417	143800	394093940	17390	17390	17390	17390	11
380	20240417	143700	393902650	17390	17390	17390	17390	0
381	20240417	143600	393902650	17390	17390	17390	17390	0
382	20240417	143500	393902650	17390	17390	17390	17390	0
383	20240417	143400	393902650	17390	17390	17390	17390	0
384	20240417	143300	393902650	17390	17390	17390	17390	0
385	20240417	143200	393902650	17390	17390	17390	17390	0
386	20240417	143100	393902650	17390	17390	17390	17390	0
387	20240417	143000	393902650	17390	17390	17390	17390	0
388	20240417	142900	393902650	17390	17390	17390	17390	0
389	20240417	142800	393902650	17390	17390	17390	17390	0
390	20240417	142700	393902650	17390	17390	17390	17390	4
391	20240417	142600	393833090	17390	17390	17390	17390	0
392	20240417	142500	393833090	17390	17390	17390	17390	0
393	20240417	142400	393833090	17390	17390	17390	17390	0
394	20240417	142300	393833090	17390	17390	17390	17390	2
395	20240417	142200	393798310	17400	17390	17400	17390	500
396	20240417	142100	385098340	17310	17310	17310	17310	80
397	20240417	142000	383713540	17400	17310	17400	17310	50
398	20240417	141900	382847140	17310	17310	17310	17310	0
399	20240417	141800	382847140	17310	17320	17320	17310	155
400	20240417	141700	380163040	17400	17400	17400	17400	0
401	20240417	141600	380163040	17400	17400	17400	17400	0
402	20240417	141500	380163040	17400	17320	17400	17320	3
403	20240417	141400	380111000	17310	17310	17310	17310	0
404	20240417	141300	380111000	17310	17360	17360	17310	69
405	20240417	141200	378915810	17380	17380	17380	17380	0
406	20240417	141100	378915810	17380	17380	17380	17380	0
407	20240417	141000	378915810	17380	17380	17380	17380	11
408	20240417	140900	378724630	17380	17380	17380	17380	3
409	20240417	140800	378672490	17380	17380	17380	17380	27
410	20240417	140700	378203230	17320	17320	17320	17320	0
411	20240417	140600	378203230	17320	17320	17320	17320	0
412	20240417	140500	378203230	17320	17320	17320	17320	0
413	20240417	140400	378203230	17320	17340	17340	17320	42
414	20240417	140300	377475400	17330	17410	17410	17330	7
415	20240417	140200	377354010	17300	17300	17300	17300	0
416	20240417	140100	377354010	17300	17300	17300	17300	0
417	20240417	140000	377354010	17300	17300	17300	17300	0
418	20240417	135900	377354010	17300	17300	17300	17300	0
419	20240417	135800	377354010	17300	17330	17330	17300	200
420	20240417	135700	373893260	17300	17300	17300	17300	0
421	20240417	135600	373893260	17300	17400	17400	17300	1021
422	20240417	135500	356192800	17390	17390	17390	17390	0
423	20240417	135400	356192800	17390	17390	17390	17390	0
424	20240417	135300	356192800	17390	17390	17390	17390	0
425	20240417	135200	356192800	17390	17390	17390	17390	0
426	20240417	135100	356192800	17390	17380	17390	17380	99
427	20240417	135000	354471240	17390	17390	17390	17390	122
428	20240417	134900	352349660	17390	17390	17390	17390	0
429	20240417	134800	352349660	17390	17390	17390	17380	198
430	20240417	134700	348907010	17410	17410	17410	17410	0
431	20240417	134600	348907010	17410	17410	17410	17410	0
432	20240417	134500	348907010	17410	17410	17410	17410	0
433	20240417	134400	348907010	17410	17410	17410	17410	2
434	20240417	134300	348872190	17410	17420	17420	17410	4
435	20240417	134200	348802530	17430	17430	17430	17430	1
436	20240417	134100	348785100	17340	17340	17340	17340	0
437	20240417	134000	348785100	17340	17340	17340	17340	0
438	20240417	133900	348785100	17340	17340	17340	17340	0
439	20240417	133800	348785100	17340	17340	17340	17340	0
440	20240417	133700	348785100	17340	17340	17340	17340	0
441	20240417	133600	348785100	17340	17340	17340	17340	0
442	20240417	133500	348785100	17340	17340	17340	17340	0
443	20240417	133400	348785100	17340	17340	17340	17340	26
444	20240417	133300	348334260	17310	17420	17420	17310	2200
445	20240417	133200	310129990	17420	17420	17420	17420	1
446	20240417	133100	310112570	17420	17420	17420	17420	0
447	20240417	133000	310112570	17420	17420	17420	17420	100
448	20240417	132900	308370570	17420	17420	17420	17420	0
449	20240417	132800	308370570	17420	17420	17420	17420	0
450	20240417	132700	308370570	17420	17420	17420	17420	0
451	20240417	132600	308370570	17420	17420	17420	17420	0
452	20240417	132500	308370570	17420	17420	17420	17420	0
453	20240417	132400	308370570	17420	17420	17420	17420	0
454	20240417	132300	308370570	17420	17420	17420	17420	0
455	20240417	132200	308370570	17420	17420	17420	17420	0
456	20240417	132100	308370570	17420	17420	17420	17420	62
457	20240417	132000	307290530	17420	17420	17420	17420	0
458	20240417	131900	307290530	17420	17420	17420	17420	0
459	20240417	131800	307290530	17420	17420	17420	17420	0
460	20240417	131700	307290530	17420	17420	17420	17420	0
461	20240417	131600	307290530	17420	17420	17420	17420	0
462	20240417	131500	307290530	17420	17420	17420	17420	0
463	20240417	131400	307290530	17420	17420	17420	17420	36
464	20240417	131300	306663410	17420	17420	17420	17420	0
465	20240417	131200	306663410	17420	17400	17420	17400	41
466	20240417	131100	305949990	17400	17400	17400	17400	1
467	20240417	131000	305932590	17400	17400	17400	17400	0
468	20240417	130900	305932590	17400	17400	17400	17400	0
469	20240417	130800	305932590	17400	17400	17400	17400	0
470	20240417	130700	305932590	17400	17400	17400	17400	0
471	20240417	130600	305932590	17400	17400	17400	17400	0
472	20240417	130500	305932590	17400	17410	17410	17400	120
473	20240417	130400	303844290	17420	17420	17420	17420	13
474	20240417	130300	303617830	17420	17420	17420	17420	0
475	20240417	130200	303617830	17420	17420	17420	17420	0
476	20240417	130100	303617830	17420	17420	17420	17420	0
477	20240417	130000	303617830	17420	17420	17420	17420	0
478	20240417	125900	303617830	17420	17420	17420	17420	1
479	20240417	125800	303600410	17430	17430	17430	17430	0
480	20240417	125700	303600410	17430	17430	17430	17430	0
481	20240417	125600	303600410	17430	17430	17430	17430	59
482	20240417	125500	302572040	17440	17440	17440	17440	2
483	20240417	125400	302537160	17440	17440	17440	17440	2
484	20240417	125300	302502280	17440	17440	17440	17440	0
485	20240417	125200	302502280	17440	17440	17440	17440	29
486	20240417	125100	301996520	17440	17440	17440	17440	1
487	20240417	125000	301979080	17460	17460	17460	17460	50
488	20240417	124900	301106080	17460	17460	17460	17460	1
489	20240417	124800	301088620	17450	17450	17450	17450	0
490	20240417	124700	301088620	17450	17450	17450	17450	0
491	20240417	124600	301088620	17450	17450	17450	17450	0
492	20240417	124500	301088620	17450	17450	17450	17450	0
493	20240417	124400	301088620	17450	17450	17450	17450	0
494	20240417	124300	301088620	17450	17450	17450	17450	0
495	20240417	124200	301088620	17450	17450	17450	17450	0
496	20240417	124100	301088620	17450	17450	17450	17450	0
497	20240417	124000	301088620	17450	17450	17450	17450	84
498	20240417	123900	299622820	17460	17460	17460	17460	5
499	20240417	123800	299535520	17450	17440	17450	17440	75
500	20240417	123700	298226920	17440	17440	17440	17440	0
501	20240417	123600	298226920	17440	17440	17440	17440	2
502	20240417	123500	298192040	17440	17440	17440	17440	2
503	20240417	123400	298157160	17430	17430	17430	17430	43
504	20240417	123300	297407670	17430	17430	17430	17430	0
505	20240417	123200	297407670	17430	17430	17430	17430	0
506	20240417	123100	297407670	17430	17430	17430	17430	3
507	20240417	123000	297355380	17440	17440	17440	17440	0
508	20240417	122900	297355380	17440	17440	17440	17440	0
509	20240417	122800	297355380	17440	17440	17440	17440	0
510	20240417	122700	297355380	17440	17440	17440	17440	0
511	20240417	122600	297355380	17440	17440	17440	17440	0
512	20240417	122500	297355380	17440	17440	17440	17440	0
513	20240417	122400	297355380	17440	17440	17440	17440	0
514	20240417	122300	297355380	17440	17440	17440	17440	5
515	20240417	122200	297268180	17440	17440	17440	17440	0
516	20240417	122100	297268180	17440	17440	17440	17440	0
517	20240417	122000	297268180	17440	17440	17440	17440	0
518	20240417	121900	297268180	17440	17440	17440	17440	0
519	20240417	121800	297268180	17440	17440	17440	17440	1
520	20240417	121700	297250740	17440	17440	17440	17440	61
521	20240417	121600	296186900	17440	17440	17440	17440	0
522	20240417	121500	296186900	17440	17440	17440	17440	0
523	20240417	121400	296186900	17440	17440	17440	17440	20
524	20240417	121300	295838100	17440	17440	17440	17440	0
525	20240417	121200	295838100	17440	17440	17440	17440	0
526	20240417	121100	295838100	17440	17440	17440	17440	0
527	20240417	121000	295838100	17440	17440	17440	17440	0
528	20240417	120900	295838100	17440	17440	17440	17440	0
529	20240417	120800	295838100	17440	17430	17440	17430	13
530	20240417	120700	295611420	17420	17420	17420	17420	0
531	20240417	120600	295611420	17420	17420	17420	17420	0
532	20240417	120500	295611420	17420	17380	17420	17380	19
533	20240417	120400	295280900	17380	17380	17380	17380	144
534	20240417	120300	292778180	17390	17390	17390	17390	0
535	20240417	120200	292778180	17390	17390	17390	17390	2
536	20240417	120100	292743400	17390	17380	17390	17380	12
537	20240417	120000	292534740	17370	17390	17390	17370	17
538	20240417	115900	292239430	17360	17360	17360	17360	1
539	20240417	115800	292222070	17360	17360	17360	17360	1
540	20240417	115700	292204710	17350	17380	17380	17350	441
541	20240417	115600	284546850	17380	17390	17390	17380	20
542	20240417	115500	284199240	17380	17380	17380	17380	45
543	20240417	115400	283417140	17390	17420	17420	17390	650
544	20240417	115300	272105130	17420	17430	17430	17420	16
545	20240417	115200	271826400	17430	17430	17430	17430	0
546	20240417	115100	271826400	17430	17430	17430	17430	6
547	20240417	115000	271721820	17430	17430	17430	17430	0
548	20240417	114900	271721820	17430	17430	17430	17430	14
549	20240417	114800	271477800	17440	17440	17440	17440	101
550	20240417	114700	269716360	17440	17440	17440	17440	0
551	20240417	114600	269716360	17440	17450	17450	17440	26
552	20240417	114500	269262910	17450	17460	17460	17450	60
553	20240417	114400	268215900	17460	17460	17460	17460	1
554	20240417	114300	268198440	17450	17450	17450	17450	0
555	20240417	114200	268198440	17450	17450	17450	17450	0
556	20240417	114100	268198440	17450	17450	17450	17450	7
557	20240417	114000	268076290	17450	17460	17460	17450	59
558	20240417	113900	267046450	17460	17460	17460	17460	0
559	20240417	113800	267046450	17460	17460	17460	17460	5
560	20240417	113700	266959150	17460	17460	17460	17460	30
561	20240417	113600	266435350	17460	17470	17470	17460	140
562	20240417	113500	263990930	17470	17470	17470	17470	0
563	20240417	113400	263990930	17470	17470	17470	17470	0
564	20240417	113300	263990930	17470	17470	17470	17470	10
565	20240417	113200	263816230	17470	17470	17470	17470	0
566	20240417	113100	263816230	17470	17470	17470	17470	0
567	20240417	113000	263816230	17470	17470	17470	17470	272
568	20240417	112900	259064390	17470	17470	17470	17470	0
569	20240417	112800	259064390	17470	17500	17500	17470	404
570	20240417	112700	252005290	17480	17480	17480	17480	0
571	20240417	112600	252005290	17480	17490	17490	17480	242
572	20240417	112500	247775010	17480	17480	17480	17480	0
573	20240417	112400	247775010	17480	17480	17480	17480	0
574	20240417	112300	247775010	17480	17490	17490	17480	30
575	20240417	112200	247250600	17490	17490	17490	17490	2
576	20240417	112100	247215620	17490	17490	17490	17490	2
577	20240417	112000	247180640	17490	17520	17520	17480	311
578	20240417	111900	241741240	17520	17520	17520	17520	0
579	20240417	111800	241741240	17520	17520	17520	17520	10
580	20240417	111700	241566040	17520	17520	17520	17520	1
581	20240417	111600	241548520	17520	17520	17520	17520	0
582	20240417	111500	241548520	17520	17520	17520	17520	1
583	20240417	111400	241531000	17520	17520	17520	17520	0
584	20240417	111300	241531000	17520	17520	17520	17520	0
585	20240417	111200	241531000	17520	17520	17520	17520	3
586	20240417	111100	241478440	17520	17520	17520	17520	0
587	20240417	111000	241478440	17520	17520	17520	17520	0
588	20240417	110900	241478440	17520	17520	17520	17520	0
589	20240417	110800	241478440	17520	17520	17520	17520	19
590	20240417	110700	241145560	17530	17530	17530	17530	2
591	20240417	110600	241110500	17530	17530	17530	17530	5
592	20240417	110500	241022850	17530	17530	17530	17530	10
593	20240417	110400	240847550	17530	17530	17530	17530	0
594	20240417	110300	240847550	17530	17530	17530	17520	4
595	20240417	110200	240777440	17530	17530	17530	17530	0
596	20240417	110100	240777440	17530	17530	17530	17530	0
597	20240417	110000	240777440	17530	17530	17530	17530	0
598	20240417	105900	240777440	17530	17530	17530	17530	0
599	20240417	105800	240777440	17530	17530	17530	17530	10
600	20240417	105700	240602140	17530	17530	17530	17530	0
601	20240417	105600	240602140	17530	17530	17530	17530	0
602	20240417	105500	240602140	17530	17480	17530	17480	58
603	20240417	105400	239588250	17480	17480	17480	17480	0
604	20240417	105300	239588250	17480	17480	17480	17480	0
605	20240417	105200	239588250	17480	17480	17480	17480	1
606	20240417	105100	239570770	17480	17480	17500	17480	558
607	20240417	105000	229815930	17480	17480	17480	17480	0
608	20240417	104900	229815930	17480	17490	17490	17480	51
609	20240417	104800	228924050	17480	17480	17480	17480	1
610	20240417	104700	228906570	17480	17480	17480	17480	100
611	20240417	104600	227158570	17480	17500	17500	17480	181
612	20240417	104500	223992610	17500	17500	17500	17500	0
613	20240417	104400	223992610	17500	17500	17500	17500	4
614	20240417	104300	223922610	17530	17530	17530	17530	0
615	20240417	104200	223922610	17530	17530	17530	17530	10
616	20240417	104100	223747310	17500	17520	17520	17500	450
617	20240417	104000	215872220	17530	17530	17530	17530	2
618	20240417	103900	215837160	17530	17530	17530	17530	7
619	20240417	103800	215714450	17520	17520	17520	17520	1
620	20240417	103700	215696930	17530	17530	17530	17530	0
621	20240417	103600	215696930	17530	17530	17530	17530	0
622	20240417	103500	215696930	17530	17530	17530	17530	0
623	20240417	103400	215696930	17530	17530	17530	17530	1
624	20240417	103300	215679400	17530	17530	17530	17530	1
625	20240417	103200	215661870	17540	17540	17540	17540	0
626	20240417	103100	215661870	17540	17540	17540	17540	10
627	20240417	103000	215486470	17530	17530	17530	17530	0
628	20240417	102900	215486470	17530	17500	17530	17500	210
629	20240417	102800	211811170	17480	17480	17480	17480	0
630	20240417	102700	211811170	17480	17490	17490	17480	106
631	20240417	102600	209957290	17490	17490	17490	17490	1
632	20240417	102500	209939800	17480	17510	17510	17480	123
633	20240417	102400	207787820	17500	17500	17500	17500	0
634	20240417	102300	207787820	17500	17500	17500	17500	0
635	20240417	102200	207787820	17500	17500	17500	17500	0
636	20240417	102100	207787820	17500	17500	17500	17500	0
637	20240417	102000	207787820	17500	17540	17540	17500	586
638	20240417	101900	197527950	17540	17550	17550	17540	30
639	20240417	101800	197001680	17590	17590	17590	17590	1
640	20240417	101700	196984090	17590	17590	17590	17590	2
641	20240417	101600	196948910	17590	17590	17590	17590	48
642	20240417	101500	196104590	17590	17600	17600	17590	83
643	20240417	101400	194643960	17600	17600	17600	17600	0
644	20240417	101300	194643960	17600	17610	17610	17600	13
645	20240417	101200	194415120	17620	17650	17650	17620	122
646	20240417	101100	192262000	17670	17670	17670	17670	7
647	20240417	101000	192138310	17670	17720	17720	17670	1426
648	20240417	100900	166903000	17800	17800	17800	17800	0
649	20240417	100800	166903000	17800	17740	17800	17720	206
650	20240417	100700	163252100	17740	17800	17800	17740	6
651	20240417	100600	163145360	17800	17800	17800	17800	0
652	20240417	100500	163145360	17800	17800	17800	17800	0
653	20240417	100400	163145360	17800	17800	17800	17800	0
654	20240417	100300	163145360	17800	17780	17800	17780	282
655	20240417	100200	158127360	17780	17740	17780	17740	71
656	20240417	100100	156866270	17740	17740	17740	17740	2
657	20240417	100000	156830790	17740	17730	17740	17730	226
658	20240417	095900	152823750	17720	17710	17720	17710	226
659	20240417	095800	148819130	17710	17710	17710	17710	17
660	20240417	095700	148518060	17700	17700	17700	17700	35
661	20240417	095600	147898560	17700	17700	17700	17700	18
662	20240417	095500	147579960	17710	17710	17710	17710	43
663	20240417	095400	146818430	17710	17710	17710	17710	178
664	20240417	095300	143666050	17700	17700	17700	17700	0
665	20240417	095200	143666050	17700	17700	17700	17700	441
666	20240417	095100	135860350	17700	17700	17700	17700	100
667	20240417	095000	134090350	17670	17690	17700	17670	195
668	20240417	094900	130642750	17690	17680	17690	17680	1018
669	20240417	094800	112635080	17670	17660	17670	17660	35
670	20240417	094700	112016870	17650	17650	17650	17650	460
671	20240417	094600	103897870	17650	17600	17650	17600	202
672	20240417	094500	100338040	17600	17600	17600	17600	0
673	20240417	094400	100338040	17600	17600	17600	17600	0
674	20240417	094300	100338040	17600	17600	17600	17600	0
675	20240417	094200	100338040	17600	17600	17600	17600	0
676	20240417	094100	100338040	17600	17600	17600	17600	51
677	20240417	094000	99440440	17600	17600	17600	17600	0
678	20240417	093900	99440440	17600	17600	17600	17600	66
679	20240417	093800	98278840	17600	17600	17610	17600	95
680	20240417	093700	96606340	17610	17640	17640	17610	206
681	20240417	093600	92978650	17640	17640	17640	17640	0
682	20240417	093500	92978650	17640	17630	17640	17630	2
683	20240417	093400	92943380	17650	17630	17650	17620	375
684	20240417	093300	86334250	17650	17650	17650	17650	0
685	20240417	093200	86334250	17650	17650	17650	17650	4
686	20240417	093100	86263650	17650	17620	17650	17620	408
687	20240417	093000	79066890	17620	17620	17620	17620	0
688	20240417	092900	79066890	17620	17620	17620	17620	10
689	20240417	092800	78890690	17630	17630	17630	17630	58
690	20240417	092700	77868150	17650	17650	17650	17650	56
691	20240417	092600	76879750	17630	17630	17630	17630	1
692	20240417	092500	76862120	17650	17640	17650	17640	73
693	20240417	092400	75573750	17630	17630	17630	17630	15
694	20240417	092300	75309300	17620	17600	17620	17600	101
695	20240417	092200	73531680	17600	17600	17600	17600	447
696	20240417	092100	65664480	17580	17580	17580	17580	0
697	20240417	092000	65664480	17580	17600	17600	17580	88
698	20240417	091900	64117420	17580	17580	17600	17580	156
699	20240417	091800	61374900	17580	17600	17600	17580	112
700	20240417	091700	59404700	17600	17610	17610	17600	1132
701	20240417	091600	39471670	17620	17610	17620	17610	9
702	20240417	091500	39313130	17610	17600	17610	17600	16
703	20240417	091400	39031510	17600	17590	17600	17590	103
704	20240417	091300	37219730	17590	17590	17590	17580	108
705	20240417	091200	35321010	17580	17580	17580	17580	0
706	20240417	091100	35321010	17580	17580	17580	17580	11
707	20240417	091000	35127630	17580	17570	17580	17570	62
708	20240417	090900	34038240	17540	17540	17540	17540	355
709	20240417	090800	27811540	17530	17530	17530	17530	175
710	20240417	090700	24743790	17530	17530	17530	17530	57
711	20240417	090600	23744580	17520	17560	17560	17520	8
712	20240417	090500	23604320	17560	17560	17560	17550	24
713	20240417	090400	23182940	17560	17470	17560	17470	105
714	20240417	090300	21342200	17460	17400	17460	17400	91
715	20240417	090200	19755470	17390	17390	17390	17390	5
716	20240417	090100	19668520	17390	17400	17400	17390	17
717	20240417	090000	19372880	17450	17390	17450	17390	1114