KissMeData/003090/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	183700	699991550	17400	17400	17400	17400	3517
3	20240417	183600	699991550	17400	17400	17400	17400	0
4	20240417	183500	699991550	17400	17400	17400	17400	0
5	20240417	183400	699991550	17400	17400	17400	17400	0
6	20240417	183300	699991550	17400	17400	17400	17400	0
7	20240417	183200	699991550	17400	17400	17400	17400	0
8	20240417	183100	699991550	17400	17400	17400	17400	0
9	20240417	183000	699991550	17400	17400	17400	17400	0
10	20240417	182900	699991550	17400	17400	17400	17400	0
11	20240417	182800	699991550	17400	17400	17400	17400	0
12	20240417	182700	699991550	17400	17400	17400	17400	0
13	20240417	182600	699991550	17400	17400	17400	17400	0
14	20240417	182500	699991550	17400	17400	17400	17400	0
15	20240417	182400	699991550	17400	17400	17400	17400	0
16	20240417	182300	699991550	17400	17400	17400	17400	0
17	20240417	182200	699991550	17400	17400	17400	17400	0
18	20240417	182100	699991550	17400	17400	17400	17400	0
19	20240417	182000	699991550	17400	17400	17400	17400	0
20	20240417	181900	699991550	17400	17400	17400	17400	0
21	20240417	181800	699991550	17400	17400	17400	17400	0
22	20240417	181700	699991550	17400	17400	17400	17400	0
23	20240417	181600	699991550	17400	17400	17400	17400	0
24	20240417	181500	699991550	17400	17400	17400	17400	0
25	20240417	181400	699991550	17400	17400	17400	17400	0
26	20240417	181300	699991550	17400	17400	17400	17400	0
27	20240417	181200	699991550	17400	17400	17400	17400	0
28	20240417	181100	699991550	17400	17400	17400	17400	0
29	20240417	181000	699991550	17400	17400	17400	17400	0
30	20240417	180900	699991550	17400	17400	17400	17400	0
31	20240417	180800	699991550	17400	17400	17400	17400	0
32	20240417	180700	699991550	17400	17400	17400	17400	3517
33	20240417	180600	699991550	17400	17400	17400	17400	0
34	20240417	180500	699991550	17400	17400	17400	17400	0
35	20240417	180400	699991550	17400	17400	17400	17400	0
36	20240417	180300	699991550	17400	17400	17400	17400	0
37	20240417	180200	699991550	17400	17400	17400	17400	0
38	20240417	180100	699991550	17400	17400	17400	17400	0
39	20240417	180000	699991550	17400	17400	17400	17400	0
40	20240417	175900	699991550	17400	17400	17400	17400	0
41	20240417	175800	699991550	17400	17400	17400	17400	0
42	20240417	175700	699991550	17400	17400	17400	17400	0
43	20240417	175600	699991550	17400	17400	17400	17400	0
44	20240417	175500	699991550	17400	17400	17400	17400	0
45	20240417	175400	699991550	17400	17400	17400	17400	0
46	20240417	175300	699991550	17400	17400	17400	17400	0
47	20240417	175200	699991550	17400	17400	17400	17400	0
48	20240417	175100	699991550	17400	17400	17400	17400	0
49	20240417	175000	699991550	17400	17400	17400	17400	0
50	20240417	174900	699991550	17400	17400	17400	17400	0
51	20240417	174800	699991550	17400	17400	17400	17400	0
52	20240417	174700	699991550	17400	17400	17400	17400	0
53	20240417	174600	699991550	17400	17400	17400	17400	0
54	20240417	174500	699991550	17400	17400	17400	17400	0
55	20240417	174400	699991550	17400	17400	17400	17400	0
56	20240417	174300	699991550	17400	17400	17400	17400	0
57	20240417	174200	699991550	17400	17400	17400	17400	0
58	20240417	174100	699991550	17400	17400	17400	17400	0
59	20240417	174000	699991550	17400	17400	17400	17400	0
60	20240417	173900	699991550	17400	17400	17400	17400	0
61	20240417	173800	699991550	17400	17400	17400	17400	0
62	20240417	173700	699991550	17400	17400	17400	17400	3517
63	20240417	173600	699991550	17400	17400	17400	17400	0
64	20240417	173500	699991550	17400	17400	17400	17400	0
65	20240417	173400	699991550	17400	17400	17400	17400	0
66	20240417	173300	699991550	17400	17400	17400	17400	0
67	20240417	173200	699991550	17400	17400	17400	17400	0
68	20240417	173100	699991550	17400	17400	17400	17400	0
69	20240417	173000	699991550	17400	17400	17400	17400	0
70	20240417	172900	699991550	17400	17400	17400	17400	0
71	20240417	172800	699991550	17400	17400	17400	17400	0
72	20240417	172700	699991550	17400	17400	17400	17400	0
73	20240417	172600	699991550	17400	17400	17400	17400	0
74	20240417	172500	699991550	17400	17400	17400	17400	0
75	20240417	172400	699991550	17400	17400	17400	17400	0
76	20240417	172300	699991550	17400	17400	17400	17400	0
77	20240417	172200	699991550	17400	17400	17400	17400	0
78	20240417	172100	699991550	17400	17400	17400	17400	0
79	20240417	172000	699991550	17400	17400	17400	17400	0
80	20240417	171900	699991550	17400	17400	17400	17400	0
81	20240417	171800	699991550	17400	17400	17400	17400	0
82	20240417	171700	699991550	17400	17400	17400	17400	0
83	20240417	171600	699991550	17400	17400	17400	17400	0
84	20240417	171500	699991550	17400	17400	17400	17400	0
85	20240417	171400	699991550	17400	17400	17400	17400	0
86	20240417	171300	699991550	17400	17400	17400	17400	0
87	20240417	171200	699991550	17400	17400	17400	17400	0
88	20240417	171100	699991550	17400	17400	17400	17400	0
89	20240417	171000	699991550	17400	17400	17400	17400	0
90	20240417	170900	699991550	17400	17400	17400	17400	0
91	20240417	170800	699991550	17400	17400	17400	17400	0
92	20240417	170700	699991550	17400	17400	17400	17400	3517
93	20240417	170600	699991550	17400	17400	17400	17400	0
94	20240417	170500	699991550	17400	17400	17400	17400	0
95	20240417	170400	699991550	17400	17400	17400	17400	0
96	20240417	170300	699991550	17400	17400	17400	17400	0
97	20240417	170200	699991550	17400	17400	17400	17400	0
98	20240417	170100	699991550	17400	17400	17400	17400	0
99	20240417	170000	699991550	17400	17400	17400	17400	0
100	20240417	165900	699991550	17400	17400	17400	17400	0
101	20240417	165800	699991550	17400	17400	17400	17400	0
102	20240417	165700	699991550	17400	17400	17400	17400	0
103	20240417	165600	699991550	17400	17400	17400	17400	0
104	20240417	165500	699991550	17400	17400	17400	17400	0
105	20240417	165400	699991550	17400	17400	17400	17400	0
106	20240417	165300	699991550	17400	17400	17400	17400	0
107	20240417	165200	699991550	17400	17400	17400	17400	0
108	20240417	165100	699991550	17400	17400	17400	17400	0
109	20240417	165000	699991550	17400	17400	17400	17400	0
110	20240417	164900	699991550	17400	17400	17400	17400	0
111	20240417	164800	699991550	17400	17400	17400	17400	0
112	20240417	164700	699991550	17400	17400	17400	17400	0
113	20240417	164600	699991550	17400	17400	17400	17400	0
114	20240417	164500	699991550	17400	17400	17400	17400	0
115	20240417	164400	699991550	17400	17400	17400	17400	0
116	20240417	164300	699991550	17400	17400	17400	17400	0
117	20240417	164200	699991550	17400	17400	17400	17400	0
118	20240417	164100	699991550	17400	17400	17400	17400	0
119	20240417	164000	699991550	17400	17400	17400	17400	0
120	20240417	163900	699991550	17400	17400	17400	17400	0
121	20240417	163800	699991550	17400	17400	17400	17400	0
122	20240417	163700	699991550	17400	17400	17400	17400	3517
123	20240417	163600	699991550	17400	17400	17400	17400	0
124	20240417	163500	699991550	17400	17400	17400	17400	0
125	20240417	163400	699991550	17400	17400	17400	17400	0
126	20240417	163300	699991550	17400	17400	17400	17400	0
127	20240417	163200	699991550	17400	17400	17400	17400	0
128	20240417	163100	699991550	17400	17400	17400	17400	0
129	20240417	163000	699991550	17400	17400	17400	17400	0
130	20240417	162900	699991550	17400	17400	17400	17400	0
131	20240417	162800	699991550	17400	17400	17400	17400	0
132	20240417	162700	699991550	17400	17400	17400	17400	0
133	20240417	162600	699991550	17400	17400	17400	17400	0
134	20240417	162500	699991550	17400	17400	17400	17400	0
135	20240417	162400	699991550	17400	17400	17400	17400	0
136	20240417	162300	699991550	17400	17400	17400	17400	0
137	20240417	162200	699991550	17400	17400	17400	17400	0
138	20240417	162100	699991550	17400	17400	17400	17400	0
139	20240417	162000	699991550	17400	17400	17400	17400	0
140	20240417	161900	699991550	17400	17400	17400	17400	0
141	20240417	161800	699991550	17400	17400	17400	17400	0
142	20240417	161700	699991550	17400	17400	17400	17400	0
143	20240417	161600	699991550	17400	17400	17400	17400	0
144	20240417	161500	699991550	17400	17400	17400	17400	0
145	20240417	161400	699991550	17400	17400	17400	17400	0
146	20240417	161300	699991550	17400	17400	17400	17400	0
147	20240417	161200	699991550	17400	17400	17400	17400	0
148	20240417	161100	699991550	17400	17400	17400	17400	0
149	20240417	161000	699991550	17400	17400	17400	17400	0
150	20240417	160900	699991550	17400	17400	17400	17400	0
151	20240417	160800	699991550	17400	17400	17400	17400	0
152	20240417	160700	699991550	17400	17400	17400	17400	3517
153	20240417	160600	699991550	17400	17400	17400	17400	0
154	20240417	160500	699991550	17400	17400	17400	17400	0
155	20240417	160400	699991550	17400	17400	17400	17400	0
156	20240417	160300	699991550	17400	17400	17400	17400	0
157	20240417	160200	699991550	17400	17400	17400	17400	0
158	20240417	160100	699991550	17400	17400	17400	17400	0
159	20240417	160000	699991550	17400	17400	17400	17400	0
160	20240417	155900	699991550	17400	17400	17400	17400	0
161	20240417	155800	699991550	17400	17400	17400	17400	0
162	20240417	155700	699991550	17400	17400	17400	17400	0
163	20240417	155600	699991550	17400	17400	17400	17400	0
164	20240417	155500	699991550	17400	17400	17400	17400	0
165	20240417	155400	699991550	17400	17400	17400	17400	0
166	20240417	155300	699991550	17400	17400	17400	17400	0
167	20240417	155200	699991550	17400	17400	17400	17400	0
168	20240417	155100	699991550	17400	17400	17400	17400	0
169	20240417	155000	699991550	17400	17400	17400	17400	0
170	20240417	154900	699991550	17400	17400	17400	17400	0
171	20240417	154800	699991550	17400	17400	17400	17400	0
172	20240417	154700	699991550	17400	17400	17400	17400	0
173	20240417	154600	699991550	17400	17400	17400	17400	0
174	20240417	154500	699991550	17400	17400	17400	17400	0
175	20240417	154400	699991550	17400	17400	17400	17400	0
176	20240417	154300	699991550	17400	17400	17400	17400	0
177	20240417	154200	699991550	17400	17400	17400	17400	0
178	20240417	154100	699991550	17400	17400	17400	17400	0
179	20240417	154000	699991550	17400	17400	17400	17400	0
180	20240417	153900	699991550	17400	17400	17400	17400	0
181	20240417	153800	699991550	17400	17400	17400	17400	0
182	20240417	153700	699991550	17400	17400	17400	17400	3517
183	20240417	153600	699991550	17400	17400	17400	17400	0
184	20240417	153500	699991550	17400	17400	17400	17400	0
185	20240417	153400	699991550	17400	17400	17400	17400	0
186	20240417	153300	699991550	17400	17400	17400	17400	0
187	20240417	153200	699991550	17400	17400	17400	17400	0
188	20240417	153100	699991550	17400	17400	17400	17400	0
189	20240417	153000	699991550	17400	17400	17400	17400	3517
190	20240417	152900	638795750	17400	17400	17400	17400	0
191	20240417	152800	638795750	17400	17400	17400	17400	0
192	20240417	152700	638795750	17400	17400	17400	17400	0
193	20240417	152600	638795750	17400	17400	17400	17400	0
194	20240417	152500	638795750	17400	17400	17400	17400	0
195	20240417	152400	638795750	17400	17400	17400	17400	0
196	20240417	152300	638795750	17400	17400	17400	17400	0
197	20240417	152200	638795750	17400	17400	17400	17400	0
198	20240417	152100	638795750	17400	17400	17400	17400	0
199	20240417	152000	638795750	17400	17400	17400	17400	0
200	20240417	151900	638795750	17400	17420	17450	17400	551
201	20240417	151800	629198420	17420	17430	17430	17420	48
202	20240417	151700	628362210	17420	17460	17460	17420	1007
203	20240417	151600	610794320	17460	17460	17490	17460	97
204	20240417	151500	609099260	17460	17480	17490	17460	228
205	20240417	151400	605112930	17470	17460	17470	17460	6
206	20240417	151300	605008140	17460	17460	17460	17460	0
207	20240417	151200	605008140	17460	17460	17460	17460	45
208	20240417	151100	604222440	17460	17460	17460	17460	67
209	20240417	151000	603052620	17460	17490	17490	17460	97
210	20240417	150900	601358190	17490	17490	17490	17490	9
211	20240417	150800	601200780	17510	17470	17510	17470	527
212	20240417	150700	591992880	17470	17470	17470	17470	0
213	20240417	150600	591992880	17470	17470	17470	17470	2
214	20240417	150500	591957940	17470	17460	17470	17460	28
215	20240417	150400	591469050	17470	17450	17470	17450	167
216	20240417	150300	588552760	17460	17460	17460	17460	0
217	20240417	150200	588552760	17460	17460	17460	17460	31
218	20240417	150100	588011500	17470	17510	17510	17470	75
219	20240417	150000	586698740	17510	17510	17510	17510	0
220	20240417	145900	586698740	17510	17480	17510	17480	25
221	20240417	145800	586261020	17500	17480	17500	17480	14
222	20240417	145700	586016260	17510	17480	17510	17480	8
223	20240417	145600	585876210	17470	17480	17510	17470	145
224	20240417	145500	583340310	17450	17460	17480	17450	1039
225	20240417	145400	565189640	17470	17470	17470	17470	1
226	20240417	145300	565172170	17460	17490	17490	17460	680
227	20240417	145200	553287690	17490	17490	17490	17490	1
228	20240417	145100	553270200	17500	17500	17500	17500	1
229	20240417	145000	553252700	17490	17520	17520	17490	218
230	20240417	144900	549434770	17520	17520	17520	17520	166
231	20240417	144800	546526450	17520	17520	17530	17520	65
232	20240417	144700	545387360	17530	17520	17530	17520	18
233	20240417	144600	545071990	17520	17530	17530	17520	96
234	20240417	144500	543389450	17550	17550	17550	17550	1
235	20240417	144400	543371900	17540	17610	17610	17540	262
236	20240417	144300	538763250	17600	17600	17600	17600	1
237	20240417	144200	538745650	17610	17610	17610	17610	0
238	20240417	144100	538745650	17610	17610	17610	17610	0
239	20240417	144000	538745650	17610	17600	17610	17600	180
240	20240417	143900	535577640	17600	17600	17600	17600	45
241	20240417	143800	534785640	17600	17600	17600	17600	17
242	20240417	143700	534486440	17610	17610	17610	17610	8
243	20240417	143600	534345560	17600	17600	17600	17600	0
244	20240417	143500	534345560	17600	17610	17610	17600	14
245	20240417	143400	534099060	17610	17610	17610	17610	1
246	20240417	143300	534081450	17600	17600	17600	17600	0
247	20240417	143200	534081450	17600	17610	17610	17600	67
248	20240417	143100	532901630	17610	17610	17610	17610	0
249	20240417	143000	532901630	17610	17610	17610	17610	1
250	20240417	142900	532884020	17600	17600	17600	17600	0
251	20240417	142800	532884020	17600	17630	17630	17600	92
252	20240417	142700	531264120	17630	17630	17630	17630	1
253	20240417	142600	531246490	17640	17630	17640	17620	46
254	20240417	142500	530435530	17640	17640	17640	17640	0
255	20240417	142400	530435530	17640	17640	17640	17640	0
256	20240417	142300	530435530	17640	17630	17650	17620	35
257	20240417	142200	529818540	17620	17620	17620	17620	1
258	20240417	142100	529800920	17630	17630	17630	17630	2
259	20240417	142000	529765660	17650	17630	17650	17620	51
260	20240417	141900	528866520	17660	17630	17660	17630	2
261	20240417	141800	528831230	17620	17630	17630	17620	5
262	20240417	141700	528743110	17650	17630	17650	17620	25
263	20240417	141600	528302390	17630	17630	17630	17630	1
264	20240417	141500	528284760	17630	17620	17630	17620	15
265	20240417	141400	528020390	17610	17610	17610	17610	22
266	20240417	141300	527632970	17600	17600	17600	17600	1
267	20240417	141200	527615370	17590	17590	17590	17590	0
268	20240417	141100	527615370	17590	17590	17590	17590	1
269	20240417	141000	527597780	17600	17600	17600	17600	5
270	20240417	140900	527509780	17590	17590	17590	17590	54
271	20240417	140800	526559920	17590	17590	17590	17590	137
272	20240417	140700	524150090	17590	17590	17600	17590	96
273	20240417	140600	522461420	17590	17590	17600	17590	145
274	20240417	140500	519910860	17590	17590	17590	17590	73
275	20240417	140400	518626790	17590	17590	17590	17590	81
276	20240417	140300	517202000	17590	17600	17610	17590	282
277	20240417	140200	512241010	17600	17600	17600	17600	26
278	20240417	140100	511783410	17610	17610	17610	17610	12
279	20240417	140000	511572090	17660	17620	17660	17610	140
280	20240417	135900	509105170	17610	17610	17610	17610	61
281	20240417	135800	508030960	17610	17610	17610	17610	111
282	20240417	135700	506076250	17600	17600	17600	17600	32
283	20240417	135600	505513050	17610	17610	17620	17610	50
284	20240417	135500	504632530	17600	17560	17600	17560	200
285	20240417	135400	501116540	17560	17560	17560	17550	122
286	20240417	135300	498975200	17570	17560	17570	17550	81
287	20240417	135200	497552620	17550	17550	17560	17550	100
288	20240417	135100	495797280	17550	17540	17550	17530	132
289	20240417	135000	493482020	17530	17530	17530	17530	0
290	20240417	134900	493482020	17530	17540	17540	17530	500
291	20240417	134800	484714630	17550	17550	17550	17550	23
292	20240417	134700	484310980	17550	17550	17550	17550	98
293	20240417	134600	482591080	17550	17550	17550	17550	16
294	20240417	134500	482310280	17560	17540	17560	17530	285
295	20240417	134400	477309760	17540	17540	17540	17540	0
296	20240417	134300	477309760	17540	17540	17540	17540	0
297	20240417	134200	477309760	17540	17540	17550	17540	45
298	20240417	134100	476520410	17550	17530	17550	17530	49
299	20240417	134000	475660970	17530	17520	17540	17510	107
300	20240417	133900	473786100	17520	17530	17530	17520	2
301	20240417	133800	473751050	17540	17540	17540	17540	0
302	20240417	133700	473751050	17540	17550	17550	17540	17
303	20240417	133600	473452850	17540	17540	17540	17540	3
304	20240417	133500	473400230	17530	17550	17550	17520	114
305	20240417	133400	471401420	17570	17560	17570	17560	14
306	20240417	133300	471155530	17560	17570	17570	17560	11
307	20240417	133200	470962340	17560	17530	17570	17530	125
308	20240417	133100	468769460	17530	17520	17530	17520	62
309	20240417	133000	467683140	17510	17500	17510	17500	199
310	20240417	132900	464199040	17500	17500	17500	17500	34
311	20240417	132800	463604040	17500	17500	17510	17500	41
312	20240417	132700	462886480	17500	17500	17500	17500	25
313	20240417	132600	462448980	17500	17500	17500	17500	77
314	20240417	132500	461101480	17500	17500	17500	17500	41
315	20240417	132400	460383980	17500	17500	17500	17500	13
316	20240417	132300	460156480	17510	17480	17510	17480	311
317	20240417	132200	454716240	17480	17480	17480	17480	24
318	20240417	132100	454296720	17480	17480	17490	17480	37
319	20240417	132000	453649950	17480	17480	17480	17480	25
320	20240417	131900	453212950	17490	17490	17490	17490	3
321	20240417	131800	453160480	17480	17480	17490	17480	33
322	20240417	131700	452583630	17480	17480	17490	17480	30
323	20240417	131600	452059220	17480	17480	17480	17480	29
324	20240417	131500	451552300	17480	17490	17490	17480	40
325	20240417	131400	450853090	17480	17480	17480	17480	14
326	20240417	131300	450608370	17480	17480	17480	17480	29
327	20240417	131200	450101450	17480	17490	17490	17480	19
328	20240417	131100	449769280	17480	17490	17490	17480	15
329	20240417	131000	449507070	17480	17490	17490	17480	147
330	20240417	130900	446936540	17490	17490	17490	17490	40
331	20240417	130800	446236940	17490	17490	17500	17490	65
332	20240417	130700	445100080	17500	17500	17500	17490	1630
333	20240417	130600	416575590	17500	17510	17510	17500	98
334	20240417	130500	414860530	17510	17510	17510	17510	0
335	20240417	130400	414860530	17510	17510	17510	17500	931
336	20240417	130300	398559320	17510	17520	17520	17510	39
337	20240417	130200	397876420	17520	17520	17520	17520	39
338	20240417	130100	397193140	17530	17520	17530	17520	6
339	20240417	130000	397088010	17520	17510	17520	17510	206
340	20240417	125900	393480340	17510	17510	17510	17510	44
341	20240417	125800	392709900	17510	17520	17520	17510	384
342	20240417	125700	385984060	17520	17520	17530	17520	125
343	20240417	125600	383794050	17520	17520	17520	17520	52
344	20240417	125500	382883010	17520	17520	17520	17520	53
345	20240417	125400	381954450	17530	17520	17530	17520	15
346	20240417	125300	381691640	17520	17520	17520	17520	40
347	20240417	125200	380990840	17520	17520	17520	17520	35
348	20240417	125100	380377640	17520	17540	17540	17520	126
349	20240417	125000	378168900	17530	17530	17530	17530	62
350	20240417	124900	377082040	17530	17530	17530	17530	11
351	20240417	124800	376889210	17530	17530	17530	17530	59
352	20240417	124700	375854940	17530	17530	17530	17530	40
353	20240417	124600	375153740	17530	17520	17530	17520	206
354	20240417	124500	371542740	17520	17520	17520	17520	33
355	20240417	124400	370964580	17530	17540	17540	17530	305
356	20240417	124300	365617530	17540	17540	17540	17540	45
357	20240417	124200	364828230	17540	17590	17590	17540	3282
358	20240417	124100	307144790	17590	17600	17600	17590	318
359	20240417	124000	301549360	17600	17620	17620	17590	928
360	20240417	123900	285213750	17620	17620	17620	17620	10
361	20240417	123800	285037550	17620	17620	17620	17620	78
362	20240417	123700	283663190	17620	17620	17620	17620	2
363	20240417	123600	283627950	17610	17610	17610	17610	1
364	20240417	123500	283610340	17610	17610	17610	17610	0
365	20240417	123400	283610340	17610	17630	17630	17610	376
366	20240417	123300	276987140	17640	17640	17640	17640	1
367	20240417	123200	276969500	17640	17640	17640	17640	0
368	20240417	123100	276969500	17640	17660	17660	17640	194
369	20240417	123000	273545130	17660	17660	17660	17660	80
370	20240417	122900	272132330	17670	17670	17670	17670	160
371	20240417	122800	269305130	17690	17700	17700	17690	42
372	20240417	122700	268562100	17700	17700	17700	17700	1
373	20240417	122600	268544400	17690	17690	17690	17690	0
374	20240417	122500	268544400	17690	17690	17690	17690	5
375	20240417	122400	268455950	17700	17700	17700	17700	0
376	20240417	122300	268455950	17700	17700	17700	17700	1
377	20240417	122200	268438250	17700	17700	17700	17700	0
378	20240417	122100	268438250	17700	17700	17700	17700	0
379	20240417	122000	268438250	17700	17690	17700	17690	3
380	20240417	121900	268385170	17710	17670	17710	17670	86
381	20240417	121800	266865340	17670	17670	17670	17670	0
382	20240417	121700	266865340	17670	17670	17670	17670	0
383	20240417	121600	266865340	17670	17670	17670	17670	3
384	20240417	121500	266812330	17670	17670	17670	17670	0
385	20240417	121400	266812330	17670	17670	17670	17670	4
386	20240417	121300	266741650	17670	17670	17670	17670	6
387	20240417	121200	266635630	17660	17660	17660	17660	0
388	20240417	121100	266635630	17660	17660	17660	17660	0
389	20240417	121000	266635630	17660	17660	17660	17660	6
390	20240417	120900	266529670	17670	17670	17670	17670	1
391	20240417	120800	266512000	17660	17660	17660	17660	10
392	20240417	120700	266335400	17660	17650	17660	17650	114
393	20240417	120600	264323020	17650	17650	17650	17650	1
394	20240417	120500	264305370	17650	17650	17650	17650	0
395	20240417	120400	264305370	17650	17640	17650	17640	4
396	20240417	120300	264234780	17650	17650	17650	17650	1
397	20240417	120200	264217130	17640	17640	17640	17640	11
398	20240417	120100	264023090	17640	17640	17640	17640	0
399	20240417	120000	264023090	17640	17640	17640	17640	0
400	20240417	115900	264023090	17640	17640	17640	17640	4
401	20240417	115800	263952530	17640	17640	17640	17640	3
402	20240417	115700	263899610	17640	17640	17640	17640	0
403	20240417	115600	263899610	17640	17640	17640	17640	1
404	20240417	115500	263881970	17630	17630	17630	17630	1
405	20240417	115400	263864340	17630	17630	17630	17630	0
406	20240417	115300	263864340	17630	17630	17630	17630	0
407	20240417	115200	263864340	17630	17630	17650	17620	16
408	20240417	115100	263582300	17640	17640	17640	17640	0
409	20240417	115000	263582300	17640	17640	17640	17640	0
410	20240417	114900	263582300	17640	17630	17640	17630	4
411	20240417	114800	263511760	17630	17640	17650	17630	63
412	20240417	114700	262399880	17650	17630	17650	17630	5
413	20240417	114600	262311680	17650	17650	17650	17650	2
414	20240417	114500	262276380	17630	17640	17640	17630	30
415	20240417	114400	261747190	17650	17650	17650	17650	0
416	20240417	114300	261747190	17650	17650	17650	17650	0
417	20240417	114200	261747190	17650	17650	17650	17650	1
418	20240417	114100	261729540	17650	17650	17650	17650	1
419	20240417	114000	261711890	17650	17650	17650	17650	1
420	20240417	113900	261694240	17630	17610	17630	17610	258
421	20240417	113800	257148190	17610	17610	17610	17610	0
422	20240417	113700	257148190	17610	17610	17610	17610	0
423	20240417	113600	257148190	17610	17610	17610	17610	0
424	20240417	113500	257148190	17610	17610	17610	17610	1
425	20240417	113400	257130580	17600	17600	17600	17600	0
426	20240417	113300	257130580	17600	17600	17600	17600	0
427	20240417	113200	257130580	17600	17610	17610	17600	8
428	20240417	113100	256989710	17620	17620	17620	17620	0
429	20240417	113000	256989710	17620	17620	17620	17620	1
430	20240417	112900	256972090	17600	17600	17600	17600	100
431	20240417	112800	255212090	17610	17600	17610	17600	2
432	20240417	112700	255176880	17610	17610	17610	17610	0
433	20240417	112600	255176880	17610	17610	17610	17610	0
434	20240417	112500	255176880	17610	17620	17630	17610	201
435	20240417	112400	251636040	17620	17620	17620	17620	41
436	20240417	112300	250913620	17630	17630	17630	17630	0
437	20240417	112200	250913620	17630	17630	17630	17630	0
438	20240417	112100	250913620	17630	17630	17630	17630	2
439	20240417	112000	250878360	17620	17620	17620	17620	0
440	20240417	111900	250878360	17620	17620	17620	17620	37
441	20240417	111800	250226420	17630	17640	17640	17630	8
442	20240417	111700	250085370	17630	17630	17630	17630	0
443	20240417	111600	250085370	17630	17630	17630	17630	11
444	20240417	111500	249891440	17630	17630	17630	17630	0
445	20240417	111400	249891440	17630	17640	17640	17630	61
446	20240417	111300	248815710	17630	17640	17640	17630	130
447	20240417	111200	246523410	17640	17640	17640	17640	0
448	20240417	111100	246523410	17640	17630	17640	17630	39
449	20240417	111000	245835830	17630	17650	17650	17630	1565
450	20240417	110900	218218080	17650	17660	17660	17650	64
451	20240417	110800	217088360	17670	17670	17670	17670	1
452	20240417	110700	217070690	17670	17670	17670	17670	0
453	20240417	110600	217070690	17670	17670	17670	17670	6
454	20240417	110500	216964670	17670	17680	17680	17670	101
455	20240417	110400	215179330	17690	17690	17690	17690	1
456	20240417	110300	215161640	17680	17680	17680	17680	0
457	20240417	110200	215161640	17680	17680	17680	17680	50
458	20240417	110100	214277640	17680	17690	17700	17680	65
459	20240417	110000	213128210	17690	17690	17690	17690	0
460	20240417	105900	213128210	17690	17690	17690	17690	80
461	20240417	105800	211713010	17690	17690	17690	17690	0
462	20240417	105700	211713010	17690	17680	17690	17680	9
463	20240417	105600	211553880	17690	17690	17690	17690	35
464	20240417	105500	210934730	17700	17700	17700	17700	17
465	20240417	105400	210633830	17700	17700	17700	17700	0
466	20240417	105300	210633830	17700	17700	17700	17700	0
467	20240417	105200	210633830	17700	17700	17700	17700	0
468	20240417	105100	210633830	17700	17690	17700	17690	51
469	20240417	105000	209731630	17690	17690	17690	17690	0
470	20240417	104900	209731630	17690	17690	17690	17690	0
471	20240417	104800	209731630	17690	17690	17690	17690	0
472	20240417	104700	209731630	17690	17690	17690	17690	1
473	20240417	104600	209713940	17680	17680	17680	17680	0
474	20240417	104500	209713940	17680	17680	17680	17680	0
475	20240417	104400	209713940	17680	17690	17690	17680	49
476	20240417	104300	208847610	17680	17680	17680	17680	0
477	20240417	104200	208847610	17680	17700	17700	17680	11
478	20240417	104100	208653040	17710	17690	17710	17690	189
479	20240417	104000	205308580	17690	17680	17690	17680	4
480	20240417	103900	205237850	17680	17680	17680	17680	29
481	20240417	103800	204725130	17680	17680	17680	17680	5
482	20240417	103700	204636730	17690	17690	17690	17690	1
483	20240417	103600	204619040	17680	17680	17680	17680	0
484	20240417	103500	204619040	17680	17680	17680	17680	0
485	20240417	103400	204619040	17680	17680	17680	17680	5
486	20240417	103300	204530640	17690	17690	17690	17690	2
487	20240417	103200	204495260	17690	17690	17690	17690	0
488	20240417	103100	204495260	17690	17690	17690	17690	9
489	20240417	103000	204336050	17690	17690	17690	17690	1
490	20240417	102900	204318360	17680	17680	17680	17680	1
491	20240417	102800	204300680	17690	17690	17690	17690	0
492	20240417	102700	204300680	17690	17690	17690	17690	30
493	20240417	102600	203769980	17680	17680	17680	17680	0
494	20240417	102500	203769980	17680	17680	17680	17680	0
495	20240417	102400	203769980	17680	17670	17680	17670	36
496	20240417	102300	203133840	17670	17680	17680	17670	12
497	20240417	102200	202921790	17710	17660	17710	17660	263
498	20240417	102100	198264990	17640	17640	17640	17640	0
499	20240417	102000	198264990	17640	17640	17640	17630	138
500	20240417	101900	195830770	17640	17630	17640	17630	231
501	20240417	101800	191757220	17630	17630	17630	17630	19
502	20240417	101700	191422250	17630	17650	17650	17630	405
503	20240417	101600	184276190	17660	17650	17660	17650	32
504	20240417	101500	183711360	17650	17660	17660	17650	40
505	20240417	101400	183005070	17650	17650	17650	17650	0
506	20240417	101300	183005070	17650	17660	17660	17650	227
507	20240417	101200	178997380	17670	17680	17680	17670	386
508	20240417	101100	172173120	17690	17690	17690	17690	0
509	20240417	101000	172173120	17690	17680	17690	17680	137
510	20240417	100900	169750950	17690	17680	17690	17680	73
511	20240417	100800	168460240	17680	17710	17710	17680	367
512	20240417	100700	161965370	17720	17720	17720	17720	0
513	20240417	100600	161965370	17720	17720	17720	17720	1
514	20240417	100500	161947650	17720	17720	17720	17720	0
515	20240417	100400	161947650	17720	17740	17740	17720	16
516	20240417	100300	161664020	17740	17720	17740	17720	97
517	20240417	100200	159943870	17710	17710	17710	17700	199
518	20240417	100100	156419990	17700	17700	17700	17700	32
519	20240417	100000	155853590	17700	17710	17710	17700	39
520	20240417	095900	155163280	17710	17700	17710	17700	5
521	20240417	095800	155074770	17700	17730	17730	17700	407
522	20240417	095700	147862590	17740	17730	17740	17730	21
523	20240417	095600	147490060	17740	17740	17740	17740	1
524	20240417	095500	147472320	17740	17750	17750	17730	144
525	20240417	095400	144917690	17750	17730	17750	17730	9
526	20240417	095300	144757990	17720	17720	17720	17720	0
527	20240417	095200	144757990	17720	17720	17720	17720	34
528	20240417	095100	144155510	17720	17700	17720	17700	226
529	20240417	095000	140153920	17700	17700	17700	17700	2
530	20240417	094900	140118520	17700	17700	17700	17700	1
531	20240417	094800	140100820	17700	17700	17700	17700	0
532	20240417	094700	140100820	17700	17700	17700	17700	0
533	20240417	094600	140100820	17700	17700	17700	17700	3
534	20240417	094500	140047720	17700	17700	17710	17700	58
535	20240417	094400	139021110	17700	17690	17700	17690	143
536	20240417	094300	136490430	17700	17690	17700	17680	88
537	20240417	094200	134933710	17700	17660	17700	17660	260
538	20240417	094100	130340230	17660	17680	17680	17650	422
539	20240417	094000	122888080	17690	17690	17700	17690	5
540	20240417	093900	122799620	17680	17680	17680	17680	0
541	20240417	093800	122799620	17680	17730	17730	17680	89
542	20240417	093700	121225080	17750	17770	17770	17730	22
543	20240417	093600	120834390	17800	17790	17800	17790	32
544	20240417	093500	120265100	17790	17750	17790	17750	34
545	20240417	093400	119660340	17770	17790	17790	17770	23
546	20240417	093300	119251190	17680	17700	17700	17680	59
547	20240417	093200	118207490	17760	17790	17790	17710	186
548	20240417	093100	114905670	17840	17800	17840	17800	102
549	20240417	093000	113088840	17790	17770	17790	17770	89
550	20240417	092900	111506300	17770	17670	17770	17670	80
551	20240417	092800	110090230	17670	17700	17700	17660	127
552	20240417	092700	107845010	17720	17690	17750	17690	65
553	20240417	092600	106692390	17690	17750	17770	17680	98
554	20240417	092500	104956120	17730	17690	17730	17690	171
555	20240417	092400	101929510	17680	17690	17690	17680	474
556	20240417	092300	93545010	17690	17700	17700	17690	40
557	20240417	092200	92837230	17700	17690	17700	17690	43
558	20240417	092100	92076440	17700	17700	17700	17700	1
559	20240417	092000	92058740	17700	17710	17710	17700	16
560	20240417	091900	91775520	17710	17680	17710	17680	73
561	20240417	091800	90484300	17680	17690	17730	17670	81
562	20240417	091700	89051640	17690	17740	17760	17690	357
563	20240417	091600	82731790	17750	17690	17750	17680	46
564	20240417	091500	81917310	17670	17660	17690	17660	42
565	20240417	091400	81175390	17660	17670	17680	17660	43
566	20240417	091300	80415840	17680	17650	17690	17650	311
567	20240417	091200	74923810	17650	17670	17680	17650	43
568	20240417	091100	74164480	17680	17750	17750	17680	402
569	20240417	091000	67039800	17790	17800	17800	17790	35
570	20240417	090900	66417030	17800	17770	17800	17770	180
571	20240417	090800	63216540	17770	17720	17770	17720	62
572	20240417	090700	62117520	17770	17800	17800	17740	114
573	20240417	090600	60091680	17810	17710	17810	17710	359
574	20240417	090500	53708350	17730	17690	17770	17670	179
575	20240417	090400	50541360	17750	17770	17770	17670	37
576	20240417	090300	49886900	17780	17780	17780	17780	3
577	20240417	090200	49833560	17670	17670	17670	17670	24
578	20240417	090100	49409480	17670	17710	17750	17620	407
579	20240417	090000	42205700	17610	17580	17800	17580	2400