KissMeData/002020/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	183400	240207310	15700	15700	15700	15700	250
3	20240417	183300	240207310	15700	15700	15700	15700	0
4	20240417	183200	240207310	15700	15700	15700	15700	0
5	20240417	183100	240207310	15700	15700	15700	15700	0
6	20240417	183000	240207310	15700	15700	15700	15700	0
7	20240417	182900	240207310	15700	15700	15700	15700	0
8	20240417	182800	240207310	15700	15700	15700	15700	0
9	20240417	182700	240207310	15700	15700	15700	15700	0
10	20240417	182600	240207310	15700	15700	15700	15700	0
11	20240417	182500	240207310	15700	15700	15700	15700	0
12	20240417	182400	240207310	15700	15700	15700	15700	0
13	20240417	182300	240207310	15700	15700	15700	15700	0
14	20240417	182200	240207310	15700	15700	15700	15700	0
15	20240417	182100	240207310	15700	15700	15700	15700	0
16	20240417	182000	240207310	15700	15700	15700	15700	0
17	20240417	181900	240207310	15700	15700	15700	15700	0
18	20240417	181800	240207310	15700	15700	15700	15700	0
19	20240417	181700	240207310	15700	15700	15700	15700	0
20	20240417	181600	240207310	15700	15700	15700	15700	0
21	20240417	181500	240207310	15700	15700	15700	15700	0
22	20240417	181400	240207310	15700	15700	15700	15700	0
23	20240417	181300	240207310	15700	15700	15700	15700	0
24	20240417	181200	240207310	15700	15700	15700	15700	0
25	20240417	181100	240207310	15700	15700	15700	15700	0
26	20240417	181000	240207310	15700	15700	15700	15700	0
27	20240417	180900	240207310	15700	15700	15700	15700	0
28	20240417	180800	240207310	15700	15700	15700	15700	0
29	20240417	180700	240207310	15700	15700	15700	15700	0
30	20240417	180600	240207310	15700	15700	15700	15700	0
31	20240417	180500	240207310	15700	15700	15700	15700	0
32	20240417	180400	240207310	15700	15700	15700	15700	250
33	20240417	180300	240207310	15700	15700	15700	15700	0
34	20240417	180200	240207310	15700	15700	15700	15700	0
35	20240417	180100	240207310	15700	15700	15700	15700	0
36	20240417	180000	240207310	15700	15700	15700	15700	0
37	20240417	175900	240207310	15700	15700	15700	15700	0
38	20240417	175800	240207310	15700	15700	15700	15700	0
39	20240417	175700	240207310	15700	15700	15700	15700	0
40	20240417	175600	240207310	15700	15700	15700	15700	0
41	20240417	175500	240207310	15700	15700	15700	15700	0
42	20240417	175400	240207310	15700	15700	15700	15700	0
43	20240417	175300	240207310	15700	15700	15700	15700	0
44	20240417	175200	240207310	15700	15700	15700	15700	0
45	20240417	175100	240207310	15700	15700	15700	15700	0
46	20240417	175000	240207310	15700	15700	15700	15700	0
47	20240417	174900	240207310	15700	15700	15700	15700	0
48	20240417	174800	240207310	15700	15700	15700	15700	0
49	20240417	174700	240207310	15700	15700	15700	15700	0
50	20240417	174600	240207310	15700	15700	15700	15700	0
51	20240417	174500	240207310	15700	15700	15700	15700	0
52	20240417	174400	240207310	15700	15700	15700	15700	0
53	20240417	174300	240207310	15700	15700	15700	15700	0
54	20240417	174200	240207310	15700	15700	15700	15700	0
55	20240417	174100	240207310	15700	15700	15700	15700	0
56	20240417	174000	240207310	15700	15700	15700	15700	0
57	20240417	173900	240207310	15700	15700	15700	15700	0
58	20240417	173800	240207310	15700	15700	15700	15700	0
59	20240417	173700	240207310	15700	15700	15700	15700	0
60	20240417	173600	240207310	15700	15700	15700	15700	0
61	20240417	173500	240207310	15700	15700	15700	15700	0
62	20240417	173400	240207310	15700	15700	15700	15700	250
63	20240417	173300	240207310	15700	15700	15700	15700	0
64	20240417	173200	240207310	15700	15700	15700	15700	0
65	20240417	173100	240207310	15700	15700	15700	15700	0
66	20240417	173000	240207310	15700	15700	15700	15700	0
67	20240417	172900	240207310	15700	15700	15700	15700	0
68	20240417	172800	240207310	15700	15700	15700	15700	0
69	20240417	172700	240207310	15700	15700	15700	15700	0
70	20240417	172600	240207310	15700	15700	15700	15700	0
71	20240417	172500	240207310	15700	15700	15700	15700	0
72	20240417	172400	240207310	15700	15700	15700	15700	0
73	20240417	172300	240207310	15700	15700	15700	15700	0
74	20240417	172200	240207310	15700	15700	15700	15700	0
75	20240417	172100	240207310	15700	15700	15700	15700	0
76	20240417	172000	240207310	15700	15700	15700	15700	0
77	20240417	171900	240207310	15700	15700	15700	15700	0
78	20240417	171800	240207310	15700	15700	15700	15700	0
79	20240417	171700	240207310	15700	15700	15700	15700	0
80	20240417	171600	240207310	15700	15700	15700	15700	0
81	20240417	171500	240207310	15700	15700	15700	15700	0
82	20240417	171400	240207310	15700	15700	15700	15700	0
83	20240417	171300	240207310	15700	15700	15700	15700	0
84	20240417	171200	240207310	15700	15700	15700	15700	0
85	20240417	171100	240207310	15700	15700	15700	15700	0
86	20240417	171000	240207310	15700	15700	15700	15700	0
87	20240417	170900	240207310	15700	15700	15700	15700	0
88	20240417	170800	240207310	15700	15700	15700	15700	0
89	20240417	170700	240207310	15700	15700	15700	15700	0
90	20240417	170600	240207310	15700	15700	15700	15700	0
91	20240417	170500	240207310	15700	15700	15700	15700	0
92	20240417	170400	240207310	15700	15700	15700	15700	250
93	20240417	170300	240207310	15700	15700	15700	15700	0
94	20240417	170200	240207310	15700	15700	15700	15700	0
95	20240417	170100	240207310	15700	15700	15700	15700	0
96	20240417	170000	240207310	15700	15700	15700	15700	0
97	20240417	165900	240207310	15700	15700	15700	15700	0
98	20240417	165800	240207310	15700	15700	15700	15700	0
99	20240417	165700	240207310	15700	15700	15700	15700	0
100	20240417	165600	240207310	15700	15700	15700	15700	0
101	20240417	165500	240207310	15700	15700	15700	15700	0
102	20240417	165400	240207310	15700	15700	15700	15700	0
103	20240417	165300	240207310	15700	15700	15700	15700	0
104	20240417	165200	240207310	15700	15700	15700	15700	0
105	20240417	165100	240207310	15700	15700	15700	15700	0
106	20240417	165000	240207310	15700	15700	15700	15700	0
107	20240417	164900	240207310	15700	15700	15700	15700	0
108	20240417	164800	240207310	15700	15700	15700	15700	0
109	20240417	164700	240207310	15700	15700	15700	15700	0
110	20240417	164600	240207310	15700	15700	15700	15700	0
111	20240417	164500	240207310	15700	15700	15700	15700	0
112	20240417	164400	240207310	15700	15700	15700	15700	0
113	20240417	164300	240207310	15700	15700	15700	15700	0
114	20240417	164200	240207310	15700	15700	15700	15700	0
115	20240417	164100	240207310	15700	15700	15700	15700	0
116	20240417	164000	240207310	15700	15700	15700	15700	0
117	20240417	163900	240207310	15700	15700	15700	15700	0
118	20240417	163800	240207310	15700	15700	15700	15700	0
119	20240417	163700	240207310	15700	15700	15700	15700	0
120	20240417	163600	240207310	15700	15700	15700	15700	0
121	20240417	163500	240207310	15700	15700	15700	15700	0
122	20240417	163400	240207310	15700	15700	15700	15700	250
123	20240417	163300	240207310	15700	15700	15700	15700	0
124	20240417	163200	240207310	15700	15700	15700	15700	0
125	20240417	163100	240207310	15700	15700	15700	15700	0
126	20240417	163000	240207310	15700	15700	15700	15700	0
127	20240417	162900	240207310	15700	15700	15700	15700	0
128	20240417	162800	240207310	15700	15700	15700	15700	0
129	20240417	162700	240207310	15700	15700	15700	15700	0
130	20240417	162600	240207310	15700	15700	15700	15700	0
131	20240417	162500	240207310	15700	15700	15700	15700	0
132	20240417	162400	240207310	15700	15700	15700	15700	0
133	20240417	162300	240207310	15700	15700	15700	15700	0
134	20240417	162200	240207310	15700	15700	15700	15700	0
135	20240417	162100	240207310	15700	15700	15700	15700	0
136	20240417	162000	240207310	15700	15700	15700	15700	0
137	20240417	161900	240207310	15700	15700	15700	15700	0
138	20240417	161800	240207310	15700	15700	15700	15700	0
139	20240417	161700	240207310	15700	15700	15700	15700	0
140	20240417	161600	240207310	15700	15700	15700	15700	0
141	20240417	161500	240207310	15700	15700	15700	15700	0
142	20240417	161400	240207310	15700	15700	15700	15700	0
143	20240417	161300	240207310	15700	15700	15700	15700	0
144	20240417	161200	240207310	15700	15700	15700	15700	0
145	20240417	161100	240207310	15700	15700	15700	15700	0
146	20240417	161000	240207310	15700	15700	15700	15700	0
147	20240417	160900	240207310	15700	15700	15700	15700	0
148	20240417	160800	240207310	15700	15700	15700	15700	0
149	20240417	160700	240207310	15700	15700	15700	15700	0
150	20240417	160600	240207310	15700	15700	15700	15700	0
151	20240417	160500	240207310	15700	15700	15700	15700	0
152	20240417	160400	240207310	15700	15700	15700	15700	250
153	20240417	160300	240207310	15700	15700	15700	15700	0
154	20240417	160200	240207310	15700	15700	15700	15700	0
155	20240417	160100	240207310	15700	15700	15700	15700	0
156	20240417	160000	240207310	15700	15700	15700	15700	0
157	20240417	155900	240207310	15700	15700	15700	15700	0
158	20240417	155800	240207310	15700	15700	15700	15700	0
159	20240417	155700	240207310	15700	15700	15700	15700	0
160	20240417	155600	240207310	15700	15700	15700	15700	0
161	20240417	155500	240207310	15700	15700	15700	15700	0
162	20240417	155400	240207310	15700	15700	15700	15700	0
163	20240417	155300	240207310	15700	15700	15700	15700	0
164	20240417	155200	240207310	15700	15700	15700	15700	0
165	20240417	155100	240207310	15700	15700	15700	15700	0
166	20240417	155000	240207310	15700	15700	15700	15700	0
167	20240417	154900	240207310	15700	15700	15700	15700	0
168	20240417	154800	240207310	15700	15700	15700	15700	0
169	20240417	154700	240207310	15700	15700	15700	15700	0
170	20240417	154600	240207310	15700	15700	15700	15700	0
171	20240417	154500	240207310	15700	15700	15700	15700	0
172	20240417	154400	240207310	15700	15700	15700	15700	0
173	20240417	154300	240207310	15700	15700	15700	15700	0
174	20240417	154200	240207310	15700	15700	15700	15700	0
175	20240417	154100	240207310	15700	15700	15700	15700	0
176	20240417	154000	240207310	15700	15700	15700	15700	0
177	20240417	153900	240207310	15700	15700	15700	15700	0
178	20240417	153800	240207310	15700	15700	15700	15700	0
179	20240417	153700	240207310	15700	15700	15700	15700	0
180	20240417	153600	240207310	15700	15700	15700	15700	0
181	20240417	153500	240207310	15700	15700	15700	15700	0
182	20240417	153400	240207310	15700	15700	15700	15700	250
183	20240417	153300	240207310	15700	15700	15700	15700	0
184	20240417	153200	240207310	15700	15700	15700	15700	0
185	20240417	153100	240207310	15700	15700	15700	15700	0
186	20240417	153000	240207310	15700	15700	15700	15700	250
187	20240417	152900	236282310	15690	15690	15690	15690	0
188	20240417	152800	236282310	15690	15690	15690	15690	0
189	20240417	152700	236282310	15690	15690	15690	15690	0
190	20240417	152600	236282310	15690	15690	15690	15690	0
191	20240417	152500	236282310	15690	15690	15690	15690	0
192	20240417	152400	236282310	15690	15690	15690	15690	0
193	20240417	152300	236282310	15690	15690	15690	15690	0
194	20240417	152200	236282310	15690	15690	15690	15690	0
195	20240417	152100	236282310	15690	15690	15690	15690	0
196	20240417	152000	236282310	15690	15690	15690	15690	0
197	20240417	151900	236282310	15690	15610	15690	15610	27
198	20240417	151800	235859060	15660	15660	15660	15660	0
199	20240417	151700	235859060	15660	15630	15660	15610	191
200	20240417	151600	232874040	15680	15640	15680	15640	7
201	20240417	151500	232764440	15630	15630	15630	15630	7
202	20240417	151400	232655030	15680	15680	15680	15680	0
203	20240417	151300	232655030	15680	15680	15680	15680	0
204	20240417	151200	232655030	15680	15680	15680	15680	0
205	20240417	151100	232655030	15680	15680	15680	15680	0
206	20240417	151000	232655030	15680	15680	15680	15680	1
207	20240417	150900	232639350	15630	15630	15630	15620	36
208	20240417	150800	232076680	15630	15630	15630	15630	0
209	20240417	150700	232076680	15630	15630	15630	15630	0
210	20240417	150600	232076680	15630	15630	15630	15630	0
211	20240417	150500	232076680	15630	15630	15630	15630	10
212	20240417	150400	231920380	15630	15630	15630	15630	0
213	20240417	150300	231920380	15630	15630	15630	15630	0
214	20240417	150200	231920380	15630	15630	15630	15630	0
215	20240417	150100	231920380	15630	15630	15630	15630	0
216	20240417	150000	231920380	15630	15630	15630	15630	0
217	20240417	145900	231920380	15630	15630	15630	15630	0
218	20240417	145800	231920380	15630	15630	15630	15630	1
219	20240417	145700	231904750	15670	15670	15670	15670	2
220	20240417	145600	231873410	15620	15650	15660	15610	502
221	20240417	145500	224016550	15610	15610	15610	15610	0
222	20240417	145400	224016550	15610	15610	15610	15610	0
223	20240417	145300	224016550	15610	15610	15610	15610	0
224	20240417	145200	224016550	15610	15610	15610	15610	0
225	20240417	145100	224016550	15610	15610	15610	15610	58
226	20240417	145000	223111170	15590	15610	15610	15590	106
227	20240417	144900	221456590	15600	15610	15610	15590	477
228	20240417	144800	214014600	15610	15640	15640	15610	2089
229	20240417	144700	181383990	15660	15660	15660	15660	0
230	20240417	144600	181383990	15660	15660	15660	15660	1
231	20240417	144500	181368330	15690	15660	15690	15660	131
232	20240417	144400	179316750	15660	15660	15660	15660	3
233	20240417	144300	179269770	15630	15630	15640	15630	94
234	20240417	144200	177799800	15630	15630	15630	15630	0
235	20240417	144100	177799800	15630	15630	15630	15630	0
236	20240417	144000	177799800	15630	15630	15630	15630	0
237	20240417	143900	177799800	15630	15630	15630	15630	0
238	20240417	143800	177799800	15630	15630	15630	15630	0
239	20240417	143700	177799800	15630	15630	15630	15630	0
240	20240417	143600	177799800	15630	15630	15630	15630	5
241	20240417	143500	177721650	15640	15660	15690	15640	143
242	20240417	143400	175484990	15660	15660	15660	15660	0
243	20240417	143300	175484990	15660	15690	15690	15660	15
244	20240417	143200	175249850	15660	15690	15690	15660	10
245	20240417	143100	175093100	15660	15690	15690	15640	33
246	20240417	143000	174576490	15660	15660	15690	15660	101
247	20240417	142900	172993230	15640	15640	15640	15640	0
248	20240417	142800	172993230	15640	15640	15640	15640	23
249	20240417	142700	172633510	15640	15640	15640	15640	1
250	20240417	142600	172617870	15680	15680	15680	15680	0
251	20240417	142500	172617870	15680	15660	15680	15640	167
252	20240417	142400	170001690	15640	15660	15670	15640	141
253	20240417	142300	167793870	15640	15650	15650	15640	64
254	20240417	142200	166792400	15660	15660	15660	15660	0
255	20240417	142100	166792400	15660	15660	15660	15660	0
256	20240417	142000	166792400	15660	15660	15660	15660	0
257	20240417	141900	166792400	15660	15650	15660	15650	33
258	20240417	141800	166275640	15660	15660	15660	15660	0
259	20240417	141700	166275640	15660	15650	15660	15650	3
260	20240417	141600	166228670	15660	15650	15660	15650	4
261	20240417	141500	166166050	15620	15620	15620	15620	0
262	20240417	141400	166166050	15620	15620	15620	15620	0
263	20240417	141300	166166050	15620	15650	15660	15620	237
264	20240417	141200	162456830	15620	15620	15620	15620	0
265	20240417	141100	162456830	15620	15620	15620	15620	0
266	20240417	141000	162456830	15620	15620	15620	15620	0
267	20240417	140900	162456830	15620	15620	15620	15620	0
268	20240417	140800	162456830	15620	15620	15620	15620	10
269	20240417	140700	162300630	15630	15630	15630	15630	50
270	20240417	140600	161519130	15620	15620	15620	15620	0
271	20240417	140500	161519130	15620	15630	15630	15620	141
272	20240417	140400	159315520	15630	15630	15630	15630	24
273	20240417	140300	158940400	15630	15640	15640	15630	18
274	20240417	140200	158658890	15650	15650	15650	15650	0
275	20240417	140100	158658890	15650	15650	15650	15650	0
276	20240417	140000	158658890	15650	15650	15650	15650	0
277	20240417	135900	158658890	15650	15650	15650	15650	1
278	20240417	135800	158643240	15630	15640	15640	15630	173
279	20240417	135700	155937830	15640	15640	15640	15640	0
280	20240417	135600	155937830	15640	15660	15670	15640	100
281	20240417	135500	154372730	15660	15660	15670	15660	10
282	20240417	135400	154216110	15650	15660	15670	15650	47
283	20240417	135300	153479950	15670	15670	15670	15670	0
284	20240417	135200	153479950	15670	15650	15670	15650	3
285	20240417	135100	153432960	15640	15640	15640	15640	0
286	20240417	135000	153432960	15640	15640	15640	15640	170
287	20240417	134900	150774160	15640	15640	15640	15640	86
288	20240417	134800	149429120	15640	15650	15650	15640	152
289	20240417	134700	147051760	15650	15650	15650	15650	93
290	20240417	134600	145596310	15660	15660	15660	15660	11
291	20240417	134500	145424050	15650	15650	15650	15650	0
292	20240417	134400	145424050	15650	15650	15650	15650	0
293	20240417	134300	145424050	15650	15650	15650	15650	7
294	20240417	134200	145314500	15680	15680	15680	15680	0
295	20240417	134100	145314500	15680	15680	15680	15680	0
296	20240417	134000	145314500	15680	15680	15680	15680	0
297	20240417	133900	145314500	15680	15680	15680	15680	0
298	20240417	133800	145314500	15680	15680	15680	15680	0
299	20240417	133700	145314500	15680	15680	15680	15680	0
300	20240417	133600	145314500	15680	15680	15680	15680	0
301	20240417	133500	145314500	15680	15670	15680	15670	25
302	20240417	133400	144922740	15670	15670	15670	15670	0
303	20240417	133300	144922740	15670	15670	15670	15670	2
304	20240417	133200	144891400	15680	15680	15680	15680	0
305	20240417	133100	144891400	15680	15680	15680	15680	0
306	20240417	133000	144891400	15680	15680	15680	15680	0
307	20240417	132900	144891400	15680	15670	15680	15650	104
308	20240417	132800	143261970	15670	15670	15670	15670	1
309	20240417	132700	143246300	15650	15650	15650	15650	0
310	20240417	132600	143246300	15650	15650	15650	15650	0
311	20240417	132500	143246300	15650	15650	15650	15650	3
312	20240417	132400	143199350	15650	15660	15660	15650	22
313	20240417	132300	142855040	15650	15650	15650	15650	0
314	20240417	132200	142855040	15650	15650	15650	15650	0
315	20240417	132100	142855040	15650	15650	15650	15650	0
316	20240417	132000	142855040	15650	15650	15650	15650	0
317	20240417	131900	142855040	15650	15660	15660	15650	190
318	20240417	131800	139881480	15650	15650	15650	15650	0
319	20240417	131700	139881480	15650	15650	15650	15650	0
320	20240417	131600	139881480	15650	15650	15650	15650	0
321	20240417	131500	139881480	15650	15650	15650	15650	0
322	20240417	131400	139881480	15650	15650	15650	15650	0
323	20240417	131300	139881480	15650	15650	15650	15650	0
324	20240417	131200	139881480	15650	15650	15650	15650	0
325	20240417	131100	139881480	15650	15650	15650	15650	0
326	20240417	131000	139881480	15650	15650	15650	15650	0
327	20240417	130900	139881480	15650	15650	15650	15650	0
328	20240417	130800	139881480	15650	15650	15650	15650	0
329	20240417	130700	139881480	15650	15650	15650	15650	0
330	20240417	130600	139881480	15650	15650	15650	15650	0
331	20240417	130500	139881480	15650	15650	15650	15650	0
332	20240417	130400	139881480	15650	15660	15660	15650	57
333	20240417	130300	138989300	15650	15650	15650	15650	0
334	20240417	130200	138989300	15650	15650	15650	15650	0
335	20240417	130100	138989300	15650	15670	15670	15650	72
336	20240417	130000	137861240	15650	15660	15660	15650	21
337	20240417	125900	137532400	15670	15670	15670	15670	1
338	20240417	125800	137516730	15660	15660	15660	15660	0
339	20240417	125700	137516730	15660	15660	15660	15660	0
340	20240417	125600	137516730	15660	15660	15660	15660	0
341	20240417	125500	137516730	15660	15660	15660	15660	0
342	20240417	125400	137516730	15660	15660	15660	15660	0
343	20240417	125300	137516730	15660	15660	15660	15660	0
344	20240417	125200	137516730	15660	15660	15660	15660	0
345	20240417	125100	137516730	15660	15660	15660	15660	20
346	20240417	125000	137203530	15650	15650	15650	15650	0
347	20240417	124900	137203530	15650	15650	15650	15650	0
348	20240417	124800	137203530	15650	15650	15650	15650	0
349	20240417	124700	137203530	15650	15650	15650	15650	0
350	20240417	124600	137203530	15650	15650	15650	15650	0
351	20240417	124500	137203530	15650	15650	15650	15650	0
352	20240417	124400	137203530	15650	15650	15650	15650	0
353	20240417	124300	137203530	15650	15650	15650	15650	0
354	20240417	124200	137203530	15650	15650	15650	15650	0
355	20240417	124100	137203530	15650	15650	15650	15650	0
356	20240417	124000	137203530	15650	15650	15650	15650	25
357	20240417	123900	136812280	15650	15650	15650	15650	0
358	20240417	123800	136812280	15650	15650	15650	15650	7
359	20240417	123700	136702730	15660	15660	15660	15660	0
360	20240417	123600	136702730	15660	15660	15660	15660	0
361	20240417	123500	136702730	15660	15660	15660	15660	0
362	20240417	123400	136702730	15660	15660	15660	15660	0
363	20240417	123300	136702730	15660	15660	15660	15660	0
364	20240417	123200	136702730	15660	15660	15660	15660	0
365	20240417	123100	136702730	15660	15660	15660	15660	0
366	20240417	123000	136702730	15660	15660	15660	15660	0
367	20240417	122900	136702730	15660	15660	15660	15660	1
368	20240417	122800	136687070	15650	15650	15650	15650	0
369	20240417	122700	136687070	15650	15650	15650	15650	0
370	20240417	122600	136687070	15650	15660	15660	15650	518
371	20240417	122500	128577740	15660	15660	15660	15660	15
372	20240417	122400	128342840	15680	15680	15680	15680	0
373	20240417	122300	128342840	15680	15680	15680	15680	0
374	20240417	122200	128342840	15680	15680	15680	15680	0
375	20240417	122100	128342840	15680	15680	15680	15680	0
376	20240417	122000	128342840	15680	15680	15680	15680	0
377	20240417	121900	128342840	15680	15680	15680	15680	0
378	20240417	121800	128342840	15680	15680	15680	15680	10
379	20240417	121700	128186040	15660	15660	15660	15660	0
380	20240417	121600	128186040	15660	15660	15660	15660	0
381	20240417	121500	128186040	15660	15660	15660	15660	23
382	20240417	121400	127825860	15700	15700	15700	15700	0
383	20240417	121300	127825860	15700	15700	15700	15700	0
384	20240417	121200	127825860	15700	15700	15700	15700	0
385	20240417	121100	127825860	15700	15700	15700	15700	0
386	20240417	121000	127825860	15700	15680	15720	15680	4
387	20240417	120900	127763060	15660	15660	15660	15660	0
388	20240417	120800	127763060	15660	15660	15660	15660	70
389	20240417	120700	126666860	15660	15660	15660	15660	0
390	20240417	120600	126666860	15660	15660	15660	15660	0
391	20240417	120500	126666860	15660	15660	15660	15660	0
392	20240417	120400	126666860	15660	15660	15660	15660	0
393	20240417	120300	126666860	15660	15660	15660	15660	0
394	20240417	120200	126666860	15660	15660	15660	15660	0
395	20240417	120100	126666860	15660	15660	15660	15660	0
396	20240417	120000	126666860	15660	15660	15660	15660	0
397	20240417	115900	126666860	15660	15660	15660	15660	0
398	20240417	115800	126666860	15660	15660	15660	15660	0
399	20240417	115700	126666860	15660	15680	15680	15660	806
400	20240417	115600	114030940	15660	15660	15660	15660	0
401	20240417	115500	114030940	15660	15660	15660	15660	1
402	20240417	115400	114015280	15690	15690	15690	15690	0
403	20240417	115300	114015280	15690	15690	15690	15690	0
404	20240417	115200	114015280	15690	15690	15690	15690	8
405	20240417	115100	113889760	15730	15730	15730	15730	0
406	20240417	115000	113889760	15730	15730	15730	15730	0
407	20240417	114900	113889760	15730	15680	15730	15680	18
408	20240417	114800	113607310	15680	15680	15680	15680	0
409	20240417	114700	113607310	15680	15710	15710	15680	9
410	20240417	114600	113466040	15680	15710	15710	15680	28
411	20240417	114500	113026310	15660	15670	15670	15660	441
412	20240417	114400	106116420	15660	15660	15660	15660	0
413	20240417	114300	106116420	15660	15660	15660	15660	0
414	20240417	114200	106116420	15660	15660	15660	15660	0
415	20240417	114100	106116420	15660	15660	15660	15660	0
416	20240417	114000	106116420	15660	15660	15660	15660	89
417	20240417	113900	104722680	15660	15660	15660	15660	30
418	20240417	113800	104252880	15650	15650	15650	15650	0
419	20240417	113700	104252880	15650	15650	15650	15650	26
420	20240417	113600	103845980	15650	15650	15650	15650	0
421	20240417	113500	103845980	15650	15650	15650	15650	0
422	20240417	113400	103845980	15650	15650	15650	15650	0
423	20240417	113300	103845980	15650	15650	15650	15650	0
424	20240417	113200	103845980	15650	15650	15650	15650	0
425	20240417	113100	103845980	15650	15660	15660	15650	12
426	20240417	113000	103658080	15660	15660	15660	15660	1
427	20240417	112900	103642420	15650	15650	15650	15650	0
428	20240417	112800	103642420	15650	15650	15650	15650	41
429	20240417	112700	103000770	15650	15650	15650	15650	1
430	20240417	112600	102985120	15660	15650	15660	15650	17
431	20240417	112500	102719000	15640	15650	15650	15640	234
432	20240417	112400	99058120	15650	15650	15650	15650	524
433	20240417	112300	90857520	15660	15680	15680	15660	1300
434	20240417	112200	70493630	15670	15670	15670	15670	0
435	20240417	112100	70493630	15670	15670	15670	15670	0
436	20240417	112000	70493630	15670	15670	15670	15670	21
437	20240417	111900	70164560	15700	15700	15700	15700	2
438	20240417	111800	70133160	15700	15700	15700	15700	0
439	20240417	111700	70133160	15700	15710	15710	15700	3
440	20240417	111600	70086040	15710	15710	15710	15710	1
441	20240417	111500	70070330	15740	15740	15740	15740	0
442	20240417	111400	70070330	15740	15740	15740	15740	0
443	20240417	111300	70070330	15740	15740	15740	15740	0
444	20240417	111200	70070330	15740	15740	15740	15740	0
445	20240417	111100	70070330	15740	15700	15740	15700	3
446	20240417	111000	70023150	15690	15690	15690	15690	2
447	20240417	110900	69991770	15670	15670	15670	15670	0
448	20240417	110800	69991770	15670	15670	15670	15670	0
449	20240417	110700	69991770	15670	15670	15670	15670	0
450	20240417	110600	69991770	15670	15700	15720	15670	149
451	20240417	110500	67651400	15710	15710	15710	15710	0
452	20240417	110400	67651400	15710	15700	15710	15700	2
453	20240417	110300	67619990	15700	15700	15700	15700	7
454	20240417	110200	67510090	15700	15700	15700	15700	0
455	20240417	110100	67510090	15700	15700	15700	15700	0
456	20240417	110000	67510090	15700	15740	15740	15690	17
457	20240417	105900	67243250	15760	15760	15760	15760	1
458	20240417	105800	67227490	15760	15760	15760	15760	0
459	20240417	105700	67227490	15760	15760	15760	15760	0
460	20240417	105600	67227490	15760	15760	15760	15760	35
461	20240417	105500	66675890	15760	15760	15760	15760	0
462	20240417	105400	66675890	15760	15760	15760	15760	0
463	20240417	105300	66675890	15760	15760	15760	15760	1
464	20240417	105200	66660130	15700	15700	15700	15700	0
465	20240417	105100	66660130	15700	15740	15740	15690	72
466	20240417	105000	65530330	15690	15690	15690	15690	0
467	20240417	104900	65530330	15690	15690	15690	15690	0
468	20240417	104800	65530330	15690	15700	15760	15690	33
469	20240417	104700	65011220	15750	15740	15750	15740	40
470	20240417	104600	64381230	15750	15690	15750	15690	35
471	20240417	104500	63830410	15710	15710	15710	15710	18
472	20240417	104400	63547630	15750	15740	15750	15740	110
473	20240417	104300	61815230	15720	15690	15730	15690	18
474	20240417	104200	61532230	15660	15700	15710	15660	165
475	20240417	104100	58942120	15690	15690	15690	15690	0
476	20240417	104000	58942120	15690	15690	15690	15690	38
477	20240417	103900	58345900	15660	15660	15660	15660	0
478	20240417	103800	58345900	15660	15660	15660	15660	0
479	20240417	103700	58345900	15660	15660	15660	15660	0
480	20240417	103600	58345900	15660	15700	15700	15660	74
481	20240417	103500	57186140	15700	15700	15700	15700	0
482	20240417	103400	57186140	15700	15700	15700	15700	1
483	20240417	103300	57170440	15700	15700	15700	15700	184
484	20240417	103200	54281640	15680	15680	15680	15680	8
485	20240417	103100	54156200	15650	15650	15650	15650	0
486	20240417	103000	54156200	15650	15650	15650	15650	0
487	20240417	102900	54156200	15650	15650	15650	15650	0
488	20240417	102800	54156200	15650	15650	15650	15650	0
489	20240417	102700	54156200	15650	15710	15710	15650	83
490	20240417	102600	52856760	15670	15670	15670	15670	0
491	20240417	102500	52856760	15670	15670	15670	15670	33
492	20240417	102400	52339650	15660	15650	15660	15650	42
493	20240417	102300	51681960	15650	15650	15650	15650	25
494	20240417	102200	51290710	15660	15660	15660	15660	0
495	20240417	102100	51290710	15660	15660	15660	15660	1
496	20240417	102000	51275050	15660	15660	15660	15660	0
497	20240417	101900	51275050	15660	15660	15660	15660	1
498	20240417	101800	51259390	15660	15660	15660	15660	1
499	20240417	101700	51243730	15660	15660	15660	15660	0
500	20240417	101600	51243730	15660	15660	15660	15660	1
501	20240417	101500	51228070	15660	15660	15660	15660	0
502	20240417	101400	51228070	15660	15660	15660	15660	0
503	20240417	101300	51228070	15660	15650	15660	15650	23
504	20240417	101200	50868110	15650	15650	15650	15650	0
505	20240417	101100	50868110	15650	15650	15650	15650	0
506	20240417	101000	50868110	15650	15660	15660	15650	24
507	20240417	100900	50492330	15660	15660	15660	15660	0
508	20240417	100800	50492330	15660	15740	15740	15660	494
509	20240417	100700	42720590	15740	15740	15740	15740	0
510	20240417	100600	42720590	15740	15740	15740	15740	10
511	20240417	100500	42563190	15740	15740	15740	15740	70
512	20240417	100400	41461390	15740	15740	15740	15740	104
513	20240417	100300	39824430	15740	15740	15740	15740	0
514	20240417	100200	39824430	15740	15740	15740	15740	43
515	20240417	100100	39147610	15740	15730	15740	15730	30
516	20240417	100000	38675610	15750	15750	15750	15750	0
517	20240417	095900	38675610	15750	15750	15750	15750	0
518	20240417	095800	38675610	15750	15750	15750	15750	0
519	20240417	095700	38675610	15750	15750	15750	15750	0
520	20240417	095600	38675610	15750	15750	15750	15750	0
521	20240417	095500	38675610	15750	15750	15750	15750	0
522	20240417	095400	38675610	15750	15750	15750	15750	0
523	20240417	095300	38675610	15750	15730	15750	15680	26
524	20240417	095200	38267810	15750	15750	15750	15750	5
525	20240417	095100	38189060	15750	15750	15750	15750	1
526	20240417	095000	38173310	15750	15750	15750	15750	0
527	20240417	094900	38173310	15750	15750	15750	15750	0
528	20240417	094800	38173310	15750	15750	15750	15750	0
529	20240417	094700	38173310	15750	15750	15750	15750	1
530	20240417	094600	38157560	15690	15690	15690	15690	0
531	20240417	094500	38157560	15690	15690	15690	15690	0
532	20240417	094400	38157560	15690	15690	15690	15690	1
533	20240417	094300	38141870	15720	15720	15720	15720	0
534	20240417	094200	38141870	15720	15720	15720	15720	1
535	20240417	094100	38126150	15680	15680	15680	15680	28
536	20240417	094000	37687110	15790	15680	15790	15680	200
537	20240417	093900	34534920	15680	15690	15710	15680	231
538	20240417	093800	30907430	15690	15690	15690	15690	2
539	20240417	093700	30876050	15680	15680	15680	15680	0
540	20240417	093600	30876050	15680	15680	15680	15680	0
541	20240417	093500	30876050	15680	15680	15680	15680	1
542	20240417	093400	30860370	15680	15680	15680	15680	11
543	20240417	093300	30687890	15670	15670	15670	15670	3
544	20240417	093200	30640880	15680	15680	15680	15680	20
545	20240417	093100	30327280	15670	15670	15670	15670	0
546	20240417	093000	30327280	15670	15670	15670	15670	0
547	20240417	092900	30327280	15670	15670	15670	15670	2
548	20240417	092800	30295940	15670	15670	15670	15670	5
549	20240417	092700	30217590	15670	15660	15670	15660	4
550	20240417	092600	30154940	15660	15660	15660	15660	3
551	20240417	092500	30107960	15650	15660	15660	15650	673
552	20240417	092400	19572820	15660	15660	15660	15660	4
553	20240417	092300	19510180	15660	15670	15670	15660	105
554	20240417	092200	17865680	15680	15680	15680	15680	0
555	20240417	092100	17865680	15680	15670	15680	15670	4
556	20240417	092000	17802970	15670	15670	15670	15670	0
557	20240417	091900	17802970	15670	15670	15670	15670	0
558	20240417	091800	17802970	15670	15670	15670	15670	0
559	20240417	091700	17802970	15670	15670	15670	15670	3
560	20240417	091600	17755960	15670	15670	15670	15670	2
561	20240417	091500	17724620	15660	15660	15660	15660	5
562	20240417	091400	17646320	15660	15650	15660	15650	4
563	20240417	091300	17583700	15640	15680	15680	15640	242
564	20240417	091200	13794260	15690	15710	15710	15670	735
565	20240417	091100	2268490	15720	15720	15720	15720	2
566	20240417	091000	2237050	15730	15730	15730	15730	2
567	20240417	090900	2205590	15750	15750	15750	15750	0
568	20240417	090800	2205590	15750	15750	15750	15750	0
569	20240417	090700	2205590	15750	15740	15750	15740	24
570	20240417	090600	1827630	15750	15750	15750	15750	0
571	20240417	090500	1827630	15750	15750	15750	15750	7
572	20240417	090400	1717380	15740	15740	15740	15740	0
573	20240417	090300	1717380	15740	15740	15740	15740	0
574	20240417	090200	1717380	15740	15750	15750	15740	36
575	20240417	090100	1150400	15750	15750	15750	15750	1
576	20240417	090000	1134650	15750	15760	15760	15750	72