KissMeData/011760/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	185200	479706640	17080	17080	17080	17080	303
3	20240408	185100	479706640	17080	17080	17080	17080	0
4	20240408	185000	479706640	17080	17080	17080	17080	0
5	20240408	184900	479706640	17080	17080	17080	17080	0
6	20240408	184800	479706640	17080	17080	17080	17080	0
7	20240408	184700	479706640	17080	17080	17080	17080	0
8	20240408	184600	479706640	17080	17080	17080	17080	0
9	20240408	184500	479706640	17080	17080	17080	17080	0
10	20240408	184400	479706640	17080	17080	17080	17080	0
11	20240408	184300	479706640	17080	17080	17080	17080	0
12	20240408	184200	479706640	17080	17080	17080	17080	0
13	20240408	184100	479706640	17080	17080	17080	17080	0
14	20240408	184000	479706640	17080	17080	17080	17080	0
15	20240408	183900	479706640	17080	17080	17080	17080	0
16	20240408	183800	479706640	17080	17080	17080	17080	0
17	20240408	183700	479706640	17080	17080	17080	17080	0
18	20240408	183600	479706640	17080	17080	17080	17080	0
19	20240408	183500	479706640	17080	17080	17080	17080	0
20	20240408	183400	479706640	17080	17080	17080	17080	0
21	20240408	183300	479706640	17080	17080	17080	17080	0
22	20240408	183200	479706640	17080	17080	17080	17080	0
23	20240408	183100	479706640	17080	17080	17080	17080	0
24	20240408	183000	479706640	17080	17080	17080	17080	0
25	20240408	182900	479706640	17080	17080	17080	17080	0
26	20240408	182800	479706640	17080	17080	17080	17080	0
27	20240408	182700	479706640	17080	17080	17080	17080	0
28	20240408	182600	479706640	17080	17080	17080	17080	0
29	20240408	182500	479706640	17080	17080	17080	17080	0
30	20240408	182400	479706640	17080	17080	17080	17080	0
31	20240408	182300	479706640	17080	17080	17080	17080	0
32	20240408	182200	479706640	17080	17080	17080	17080	303
33	20240408	182100	479706640	17080	17080	17080	17080	0
34	20240408	182000	479706640	17080	17080	17080	17080	0
35	20240408	181900	479706640	17080	17080	17080	17080	0
36	20240408	181800	479706640	17080	17080	17080	17080	0
37	20240408	181700	479706640	17080	17080	17080	17080	0
38	20240408	181600	479706640	17080	17080	17080	17080	0
39	20240408	181500	479706640	17080	17080	17080	17080	0
40	20240408	181400	479706640	17080	17080	17080	17080	0
41	20240408	181300	479706640	17080	17080	17080	17080	0
42	20240408	181200	479706640	17080	17080	17080	17080	0
43	20240408	181100	479706640	17080	17080	17080	17080	0
44	20240408	181000	479706640	17080	17080	17080	17080	0
45	20240408	180900	479706640	17080	17080	17080	17080	0
46	20240408	180800	479706640	17080	17080	17080	17080	0
47	20240408	180700	479706640	17080	17080	17080	17080	0
48	20240408	180600	479706640	17080	17080	17080	17080	0
49	20240408	180500	479706640	17080	17080	17080	17080	0
50	20240408	180400	479706640	17080	17080	17080	17080	0
51	20240408	180300	479706640	17080	17080	17080	17080	0
52	20240408	180200	479706640	17080	17080	17080	17080	0
53	20240408	180100	479706640	17080	17080	17080	17080	0
54	20240408	180000	479706640	17080	17080	17080	17080	0
55	20240408	175900	479706640	17080	17080	17080	17080	0
56	20240408	175800	479706640	17080	17080	17080	17080	0
57	20240408	175700	479706640	17080	17080	17080	17080	0
58	20240408	175600	479706640	17080	17080	17080	17080	0
59	20240408	175500	479706640	17080	17080	17080	17080	0
60	20240408	175400	479706640	17080	17080	17080	17080	0
61	20240408	175300	479706640	17080	17080	17080	17080	0
62	20240408	175200	479706640	17080	17080	17080	17080	303
63	20240408	175100	479706640	17080	17080	17080	17080	0
64	20240408	175000	479706640	17080	17080	17080	17080	0
65	20240408	174900	479706640	17080	17080	17080	17080	0
66	20240408	174800	479706640	17080	17080	17080	17080	0
67	20240408	174700	479706640	17080	17080	17080	17080	0
68	20240408	174600	479706640	17080	17080	17080	17080	0
69	20240408	174500	479706640	17080	17080	17080	17080	0
70	20240408	174400	479706640	17080	17080	17080	17080	0
71	20240408	174300	479706640	17080	17080	17080	17080	0
72	20240408	174200	479706640	17080	17080	17080	17080	0
73	20240408	174100	479706640	17080	17080	17080	17080	0
74	20240408	174000	479706640	17080	17080	17080	17080	0
75	20240408	173900	479706640	17080	17080	17080	17080	0
76	20240408	173800	479706640	17080	17080	17080	17080	0
77	20240408	173700	479706640	17080	17080	17080	17080	0
78	20240408	173600	479706640	17080	17080	17080	17080	0
79	20240408	173500	479706640	17080	17080	17080	17080	0
80	20240408	173400	479706640	17080	17080	17080	17080	0
81	20240408	173300	479706640	17080	17080	17080	17080	0
82	20240408	173200	479706640	17080	17080	17080	17080	0
83	20240408	173100	479706640	17080	17080	17080	17080	0
84	20240408	173000	479706640	17080	17080	17080	17080	0
85	20240408	172900	479706640	17080	17080	17080	17080	0
86	20240408	172800	479706640	17080	17080	17080	17080	0
87	20240408	172700	479706640	17080	17080	17080	17080	0
88	20240408	172600	479706640	17080	17080	17080	17080	0
89	20240408	172500	479706640	17080	17080	17080	17080	0
90	20240408	172400	479706640	17080	17080	17080	17080	0
91	20240408	172300	479706640	17080	17080	17080	17080	0
92	20240408	172200	479706640	17080	17080	17080	17080	303
93	20240408	172100	479706640	17080	17080	17080	17080	0
94	20240408	172000	479706640	17080	17080	17080	17080	0
95	20240408	171900	479706640	17080	17080	17080	17080	0
96	20240408	171800	479706640	17080	17080	17080	17080	0
97	20240408	171700	479706640	17080	17080	17080	17080	0
98	20240408	171600	479706640	17080	17080	17080	17080	0
99	20240408	171500	479706640	17080	17080	17080	17080	0
100	20240408	171400	479706640	17080	17080	17080	17080	0
101	20240408	171300	479706640	17080	17080	17080	17080	0
102	20240408	171200	479706640	17080	17080	17080	17080	0
103	20240408	171100	479706640	17080	17080	17080	17080	0
104	20240408	171000	479706640	17080	17080	17080	17080	0
105	20240408	170900	479706640	17080	17080	17080	17080	0
106	20240408	170800	479706640	17080	17080	17080	17080	0
107	20240408	170700	479706640	17080	17080	17080	17080	0
108	20240408	170600	479706640	17080	17080	17080	17080	0
109	20240408	170500	479706640	17080	17080	17080	17080	0
110	20240408	170400	479706640	17080	17080	17080	17080	0
111	20240408	170300	479706640	17080	17080	17080	17080	0
112	20240408	170200	479706640	17080	17080	17080	17080	0
113	20240408	170100	479706640	17080	17080	17080	17080	0
114	20240408	170000	479706640	17080	17080	17080	17080	0
115	20240408	165900	479706640	17080	17080	17080	17080	0
116	20240408	165800	479706640	17080	17080	17080	17080	0
117	20240408	165700	479706640	17080	17080	17080	17080	0
118	20240408	165600	479706640	17080	17080	17080	17080	0
119	20240408	165500	479706640	17080	17080	17080	17080	0
120	20240408	165400	479706640	17080	17080	17080	17080	0
121	20240408	165300	479706640	17080	17080	17080	17080	0
122	20240408	165200	479706640	17080	17080	17080	17080	303
123	20240408	165100	479706640	17080	17080	17080	17080	0
124	20240408	165000	479706640	17080	17080	17080	17080	0
125	20240408	164900	479706640	17080	17080	17080	17080	0
126	20240408	164800	479706640	17080	17080	17080	17080	0
127	20240408	164700	479706640	17080	17080	17080	17080	0
128	20240408	164600	479706640	17080	17080	17080	17080	0
129	20240408	164500	479706640	17080	17080	17080	17080	0
130	20240408	164400	479706640	17080	17080	17080	17080	0
131	20240408	164300	479706640	17080	17080	17080	17080	0
132	20240408	164200	479706640	17080	17080	17080	17080	0
133	20240408	164100	479706640	17080	17080	17080	17080	0
134	20240408	164000	479706640	17080	17080	17080	17080	0
135	20240408	163900	479706640	17080	17080	17080	17080	0
136	20240408	163800	479706640	17080	17080	17080	17080	0
137	20240408	163700	479706640	17080	17080	17080	17080	0
138	20240408	163600	479706640	17080	17080	17080	17080	0
139	20240408	163500	479706640	17080	17080	17080	17080	0
140	20240408	163400	479706640	17080	17080	17080	17080	0
141	20240408	163300	479706640	17080	17080	17080	17080	0
142	20240408	163200	479706640	17080	17080	17080	17080	0
143	20240408	163100	479706640	17080	17080	17080	17080	0
144	20240408	163000	479706640	17080	17080	17080	17080	0
145	20240408	162900	479706640	17080	17080	17080	17080	0
146	20240408	162800	479706640	17080	17080	17080	17080	0
147	20240408	162700	479706640	17080	17080	17080	17080	0
148	20240408	162600	479706640	17080	17080	17080	17080	0
149	20240408	162500	479706640	17080	17080	17080	17080	0
150	20240408	162400	479706640	17080	17080	17080	17080	0
151	20240408	162300	479706640	17080	17080	17080	17080	0
152	20240408	162200	479706640	17080	17080	17080	17080	303
153	20240408	162100	479706640	17080	17080	17080	17080	0
154	20240408	162000	479706640	17080	17080	17080	17080	0
155	20240408	161900	479706640	17080	17080	17080	17080	0
156	20240408	161800	479706640	17080	17080	17080	17080	0
157	20240408	161700	479706640	17080	17080	17080	17080	0
158	20240408	161600	479706640	17080	17080	17080	17080	0
159	20240408	161500	479706640	17080	17080	17080	17080	0
160	20240408	161400	479706640	17080	17080	17080	17080	0
161	20240408	161300	479706640	17080	17080	17080	17080	0
162	20240408	161200	479706640	17080	17080	17080	17080	0
163	20240408	161100	479706640	17080	17080	17080	17080	0
164	20240408	161000	479706640	17080	17080	17080	17080	0
165	20240408	160900	479706640	17080	17080	17080	17080	0
166	20240408	160800	479706640	17080	17080	17080	17080	0
167	20240408	160700	479706640	17080	17080	17080	17080	0
168	20240408	160600	479706640	17080	17080	17080	17080	0
169	20240408	160500	479706640	17080	17080	17080	17080	0
170	20240408	160400	479706640	17080	17080	17080	17080	0
171	20240408	160300	479706640	17080	17080	17080	17080	0
172	20240408	160200	479706640	17080	17080	17080	17080	0
173	20240408	160100	479706640	17080	17080	17080	17080	0
174	20240408	160000	479706640	17080	17080	17080	17080	0
175	20240408	155900	479706640	17080	17080	17080	17080	0
176	20240408	155800	479706640	17080	17080	17080	17080	0
177	20240408	155700	479706640	17080	17080	17080	17080	0
178	20240408	155600	479706640	17080	17080	17080	17080	0
179	20240408	155500	479706640	17080	17080	17080	17080	0
180	20240408	155400	479706640	17080	17080	17080	17080	0
181	20240408	155300	479706640	17080	17080	17080	17080	0
182	20240408	155200	479706640	17080	17080	17080	17080	303
183	20240408	155100	479706640	17080	17080	17080	17080	0
184	20240408	155000	479706640	17080	17080	17080	17080	0
185	20240408	154900	479706640	17080	17080	17080	17080	0
186	20240408	154800	479706640	17080	17080	17080	17080	0
187	20240408	154700	479706640	17080	17080	17080	17080	0
188	20240408	154600	479706640	17080	17080	17080	17080	0
189	20240408	154500	479706640	17080	17080	17080	17080	0
190	20240408	154400	479706640	17080	17080	17080	17080	0
191	20240408	154300	479706640	17080	17080	17080	17080	0
192	20240408	154200	479706640	17080	17080	17080	17080	0
193	20240408	154100	479706640	17080	17080	17080	17080	0
194	20240408	154000	479706640	17080	17080	17080	17080	0
195	20240408	153900	479706640	17080	17080	17080	17080	0
196	20240408	153800	479706640	17080	17080	17080	17080	0
197	20240408	153700	479706640	17080	17080	17080	17080	0
198	20240408	153600	479706640	17080	17080	17080	17080	0
199	20240408	153500	479706640	17080	17080	17080	17080	0
200	20240408	153400	479706640	17080	17080	17080	17080	0
201	20240408	153300	479706640	17080	17080	17080	17080	0
202	20240408	153200	479706640	17080	17080	17080	17080	0
203	20240408	153100	479706640	17080	17080	17080	17080	0
204	20240408	153000	479706640	17080	17080	17080	17080	303
205	20240408	152900	474531400	17070	17070	17070	17070	0
206	20240408	152800	474531400	17070	17070	17070	17070	0
207	20240408	152700	474531400	17070	17070	17070	17070	0
208	20240408	152600	474531400	17070	17070	17070	17070	0
209	20240408	152500	474531400	17070	17070	17070	17070	0
210	20240408	152400	474531400	17070	17070	17070	17070	0
211	20240408	152300	474531400	17070	17070	17070	17070	0
212	20240408	152200	474531400	17070	17070	17070	17070	0
213	20240408	152100	474531400	17070	17070	17070	17070	0
214	20240408	152000	474531400	17070	17070	17070	17070	0
215	20240408	151900	474531400	17070	17070	17080	17070	97
216	20240408	151800	472875210	17070	17080	17090	17070	84
217	20240408	151700	471441110	17080	17080	17080	17080	69
218	20240408	151600	470262590	17080	17090	17090	17080	74
219	20240408	151500	468998380	17080	17080	17080	17080	40
220	20240408	151400	468315180	17080	17080	17080	17080	9
221	20240408	151300	468161460	17080	17080	17080	17080	22
222	20240408	151200	467785700	17080	17090	17090	17080	17
223	20240408	151100	467495270	17090	17090	17090	17090	10
224	20240408	151000	467324370	17090	17100	17100	17090	30
225	20240408	150900	466811420	17100	17110	17110	17100	9
226	20240408	150800	466657510	17100	17100	17100	17100	21
227	20240408	150700	466298410	17100	17100	17100	17100	8
228	20240408	150600	466161610	17100	17100	17100	17100	6
229	20240408	150500	466059010	17100	17100	17100	17100	12
230	20240408	150400	465853810	17100	17130	17130	17100	36
231	20240408	150300	465238090	17100	17120	17130	17100	55
232	20240408	150200	464296500	17120	17110	17120	17110	145
233	20240408	150100	461814110	17100	17120	17120	17100	17
234	20240408	150000	461523390	17100	17130	17130	17100	42
235	20240408	145900	460805090	17130	17130	17130	17130	5
236	20240408	145800	460719440	17130	17120	17130	17120	6
237	20240408	145700	460616690	17130	17130	17130	17130	1
238	20240408	145600	460599560	17130	17130	17130	17130	1
239	20240408	145500	460582430	17100	17080	17100	17080	83
240	20240408	145400	459164080	17090	17070	17090	17070	9
241	20240408	145300	459010430	17090	17080	17090	17070	12
242	20240408	145200	458805480	17070	17080	17080	17070	154
243	20240408	145100	456175260	17080	17080	17080	17070	30
244	20240408	145000	455662990	17070	17080	17080	17070	27
245	20240408	144900	455201980	17080	17080	17080	17080	21
246	20240408	144800	454843300	17080	17080	17090	17080	21
247	20240408	144700	454484600	17090	17080	17090	17080	53
248	20240408	144600	453579340	17080	17080	17080	17080	26
249	20240408	144500	453135260	17080	17090	17090	17080	5
250	20240408	144400	453049830	17090	17090	17090	17090	55
251	20240408	144300	452109880	17090	17090	17090	17090	0
252	20240408	144200	452109880	17090	17090	17090	17090	1
253	20240408	144100	452092790	17090	17090	17090	17090	60
254	20240408	144000	451067390	17080	17090	17090	17080	7
255	20240408	143900	450947770	17080	17080	17080	17080	7
256	20240408	143800	450828210	17090	17080	17090	17080	9
257	20240408	143700	450674480	17090	17080	17090	17080	17
258	20240408	143600	450384110	17080	17080	17080	17080	6
259	20240408	143500	450281630	17080	17080	17080	17080	24
260	20240408	143400	449871710	17080	17090	17090	17080	37
261	20240408	143300	449239470	17090	17100	17100	17090	15
262	20240408	143200	448982980	17100	17100	17100	17100	14
263	20240408	143100	448743580	17100	17100	17100	17100	1
264	20240408	143000	448726480	17110	17100	17110	17100	14
265	20240408	142900	448487070	17100	17100	17100	17100	2
266	20240408	142800	448452870	17100	17100	17100	17100	14
267	20240408	142700	448213470	17210	17210	17210	17210	0
268	20240408	142600	448213470	17210	17210	17210	17210	3
269	20240408	142500	448161840	17120	17070	17120	17070	664
270	20240408	142400	436816010	17070	17070	17070	17070	0
271	20240408	142300	436816010	17070	17070	17070	17070	31
272	20240408	142200	436286840	17080	17080	17080	17080	0
273	20240408	142100	436286840	17080	17070	17080	17070	54
274	20240408	142000	435365040	17070	17070	17080	17070	46
275	20240408	141900	434579790	17080	17080	17080	17080	3
276	20240408	141800	434528550	17070	17070	17070	17070	1
277	20240408	141700	434511480	17070	17090	17090	17070	13
278	20240408	141600	434289550	17080	17080	17080	17070	6
279	20240408	141500	434187080	17080	17080	17080	17080	3
280	20240408	141400	434135840	17080	17080	17080	17080	1
281	20240408	141300	434118760	17080	17080	17080	17080	16
282	20240408	141200	433845480	17080	17080	17080	17080	34
283	20240408	141100	433264760	17080	17080	17080	17080	121
284	20240408	141000	431198080	17080	17080	17080	17080	5
285	20240408	140900	431112680	17080	17080	17080	17080	38
286	20240408	140800	430463640	17080	17080	17080	17080	13
287	20240408	140700	430241600	17080	17080	17090	17080	9
288	20240408	140600	430087860	17080	17080	17080	17080	159
289	20240408	140500	427372140	17080	17080	17080	17080	1
290	20240408	140400	427355060	17080	17080	17080	17080	24
291	20240408	140300	426945140	17080	17080	17080	17080	10
292	20240408	140200	426774340	17090	17090	17090	17090	0
293	20240408	140100	426774340	17090	17080	17090	17080	13
294	20240408	140000	426552290	17080	17080	17080	17080	1
295	20240408	135900	426535210	17080	17090	17090	17080	11
296	20240408	135800	426347300	17090	17090	17090	17090	0
297	20240408	135700	426347300	17090	17090	17090	17090	11
298	20240408	135600	426159310	17090	17090	17090	17090	8
299	20240408	135500	426022590	17090	17090	17090	17090	11
300	20240408	135400	425834600	17090	17090	17090	17090	0
301	20240408	135300	425834600	17090	17090	17090	17090	10
302	20240408	135200	425663700	17100	17090	17100	17090	33
303	20240408	135100	425099720	17100	17100	17100	17100	0
304	20240408	135000	425099720	17100	17080	17100	17080	60
305	20240408	134900	424074210	17090	17080	17090	17080	7
306	20240408	134800	423954620	17080	17080	17080	17080	11
307	20240408	134700	423766740	17090	17090	17090	17090	50
308	20240408	134600	422912240	17090	17080	17090	17080	2
309	20240408	134500	422878070	17080	17080	17080	17080	11
310	20240408	134400	422690190	17080	17080	17080	17080	24
311	20240408	134300	422280270	17090	17090	17090	17090	50
312	20240408	134200	421425770	17080	17080	17080	17080	0
313	20240408	134100	421425770	17080	17090	17090	17080	9
314	20240408	134000	421272010	17090	17090	17090	17090	24
315	20240408	133900	420861850	17090	17090	17090	17090	0
316	20240408	133800	420861850	17090	17090	17090	17090	8
317	20240408	133700	420725130	17100	17080	17100	17080	74
318	20240408	133600	419460470	17090	17090	17090	17090	28
319	20240408	133500	418981950	17080	17090	17090	17080	11
320	20240408	133400	418794000	17110	17100	17110	17090	17
321	20240408	133300	418503280	17110	17110	17110	17110	0
322	20240408	133200	418503280	17110	17100	17110	17100	50
323	20240408	133100	417648270	17100	17100	17110	17100	171
324	20240408	133000	414724150	17100	17140	17140	17100	9
325	20240408	132900	414570170	17100	17100	17100	17100	13
326	20240408	132800	414347870	17100	17100	17100	17100	1
327	20240408	132700	414330770	17100	17100	17100	17100	12
328	20240408	132600	414125570	17100	17100	17100	17100	1
329	20240408	132500	414108470	17230	17230	17230	17230	1
330	20240408	132400	414091240	17100	17100	17100	17100	0
331	20240408	132300	414091240	17100	17100	17100	17100	0
332	20240408	132200	414091240	17100	17070	17300	17070	2067
333	20240408	132100	378494110	17080	17080	17080	17070	99
334	20240408	132000	376803200	17080	17080	17080	17080	14
335	20240408	131900	376564080	17090	17100	17100	17090	27
336	20240408	131800	376102640	17090	17090	17090	17090	13
337	20240408	131700	375880470	17100	17100	17100	17100	0
338	20240408	131600	375880470	17100	17090	17100	17090	3
339	20240408	131500	375829180	17080	17080	17080	17080	0
340	20240408	131400	375829180	17080	17080	17080	17080	6
341	20240408	131300	375726700	17080	17100	17110	17080	29
342	20240408	131200	375230910	17080	17090	17090	17080	13
343	20240408	131100	375008810	17090	17090	17090	17090	78
344	20240408	131000	373675790	17070	17070	17070	17070	6
345	20240408	130900	373573370	17070	17070	17070	17070	13
346	20240408	130800	373351460	17080	17080	17080	17080	20
347	20240408	130700	373009860	17080	17080	17080	17070	85
348	20240408	130600	371558110	17080	17080	17080	17080	0
349	20240408	130500	371558110	17080	17080	17080	17070	729
350	20240408	130400	359113910	17080	17100	17100	17080	355
351	20240408	130300	353050050	17100	17100	17100	17100	0
352	20240408	130200	353050050	17100	17100	17100	17100	14
353	20240408	130100	352810650	17110	17110	17110	17110	1
354	20240408	130000	352793540	17100	17100	17100	17100	13
355	20240408	125900	352571240	17100	17100	17100	17100	13
356	20240408	125800	352348940	17100	17100	17100	17100	1
357	20240408	125700	352331840	17100	17110	17110	17100	17
358	20240408	125600	352041070	17110	17110	17110	17110	2
359	20240408	125500	352006850	17110	17100	17110	17100	38
360	20240408	125400	351356750	17100	17100	17100	17100	1
361	20240408	125300	351339650	17100	17100	17100	17100	0
362	20240408	125200	351339650	17100	17100	17100	17100	0
363	20240408	125100	351339650	17100	17100	17100	17100	2
364	20240408	125000	351305450	17120	17120	17120	17120	0
365	20240408	124900	351305450	17120	17120	17120	17120	0
366	20240408	124800	351305450	17120	17120	17120	17120	1
367	20240408	124700	351288330	17100	17100	17100	17100	2
368	20240408	124600	351254130	17100	17100	17100	17100	3
369	20240408	124500	351202830	17160	17160	17160	17160	1
370	20240408	124400	351185670	17100	17100	17100	17100	49
371	20240408	124300	350347770	17100	17100	17100	17100	3
372	20240408	124200	350296470	17090	17090	17090	17090	18
373	20240408	124100	349988850	17090	17080	17090	17080	9
374	20240408	124000	349835110	17070	17060	17080	17060	137
375	20240408	123900	347496640	17070	17070	17070	17070	800
376	20240408	123800	333840640	17060	17060	17060	17060	33
377	20240408	123700	333277660	17070	17070	17070	17070	163
378	20240408	123600	330495250	17080	17070	17080	17070	50
379	20240408	123500	329641720	17070	17080	17090	17070	287
380	20240408	123400	324739980	17080	17100	17100	17080	238
381	20240408	123300	320670750	17100	17100	17100	17100	14
382	20240408	123200	320431350	17100	17100	17100	17100	12
383	20240408	123100	320226150	17100	17100	17100	17100	0
384	20240408	123000	320226150	17100	17100	17100	17100	18
385	20240408	122900	319918350	17100	17100	17100	17100	45
386	20240408	122800	319148850	17110	17110	17110	17110	0
387	20240408	122700	319148850	17110	17110	17110	17110	0
388	20240408	122600	319148850	17110	17120	17120	17110	2029
389	20240408	122500	284416920	17120	17120	17120	17120	17
390	20240408	122400	284125880	17130	17120	17130	17120	171
391	20240408	122300	281198350	17120	17120	17120	17120	21
392	20240408	122200	280838830	17120	17120	17120	17120	12
393	20240408	122100	280633390	17120	17120	17120	17120	10
394	20240408	122000	280462190	17120	17120	17120	17120	1
395	20240408	121900	280445070	17130	17130	17130	17130	3
396	20240408	121800	280393680	17120	17120	17120	17120	0
397	20240408	121700	280393680	17120	17120	17120	17120	0
398	20240408	121600	280393680	17120	17120	17120	17120	1
399	20240408	121500	280376560	17130	17120	17130	17120	208
400	20240408	121400	276813620	17130	17120	17130	17120	12
401	20240408	121300	276608160	17120	17120	17120	17120	0
402	20240408	121200	276608160	17120	17130	17130	17120	59
403	20240408	121100	275598070	17120	17120	17120	17120	1
404	20240408	121000	275580950	17130	17130	17130	17120	461
405	20240408	120900	267684140	17130	17130	17130	17130	0
406	20240408	120800	267684140	17130	17130	17130	17130	0
407	20240408	120700	267684140	17130	17130	17130	17130	0
408	20240408	120600	267684140	17130	17130	17130	17130	51
409	20240408	120500	266810510	17130	17130	17140	17130	58
410	20240408	120400	265816950	17120	17120	17120	17120	5
411	20240408	120300	265731350	17120	17120	17120	17120	5
412	20240408	120200	265645750	17120	17120	17120	17120	14
413	20240408	120100	265406070	17120	17120	17120	17120	37
414	20240408	120000	264772630	17120	17130	17130	17120	11
415	20240408	115900	264584270	17130	17130	17130	17120	35
416	20240408	115800	263984800	17130	17130	17130	17120	26
417	20240408	115700	263539440	17120	17130	17130	17120	7
418	20240408	115600	263419560	17130	17130	17130	17130	1
419	20240408	115500	263402430	17120	17120	17120	17120	1
420	20240408	115400	263385310	17120	17130	17130	17120	34
421	20240408	115300	262802900	17120	17130	17130	17120	6
422	20240408	115200	262700170	17130	17130	17130	17120	4
423	20240408	115100	262631670	17120	17120	17120	17120	31
424	20240408	115000	262100950	17150	17150	17150	17120	12
425	20240408	114900	261895450	17120	17130	17130	17120	1725
426	20240408	114800	232358450	17140	17140	17140	17140	59
427	20240408	114700	231347190	17140	17140	17140	17140	1
428	20240408	114600	231330050	17140	17140	17140	17140	0
429	20240408	114500	231330050	17140	17140	17140	17140	2
430	20240408	114400	231295770	17140	17140	17140	17140	0
431	20240408	114300	231295770	17140	17140	17140	17140	0
432	20240408	114200	231295770	17140	17140	17140	17140	5
433	20240408	114100	231210070	17140	17140	17140	17140	0
434	20240408	114000	231210070	17140	17140	17140	17140	2
435	20240408	113900	231175790	17120	17120	17120	17120	2
436	20240408	113800	231141550	17130	17130	17130	17130	276
437	20240408	113700	226413670	17120	17130	17130	17120	2
438	20240408	113600	226379420	17130	17120	17130	17120	3
439	20240408	113500	226328040	17130	17130	17130	17130	2
440	20240408	113400	226293780	17120	17130	17130	17120	2
441	20240408	113300	226259530	17120	17120	17120	17120	2
442	20240408	113200	226225290	17130	17130	17130	17130	13
443	20240408	113100	226002600	17130	17130	17130	17120	3
444	20240408	113000	225951220	17120	17130	17130	17120	2
445	20240408	112900	225916970	17120	17120	17130	17120	19
446	20240408	112800	225591670	17130	17130	17130	17130	1
447	20240408	112700	225574540	17120	17110	17120	17110	84
448	20240408	112600	224136480	17120	17120	17120	17120	1
449	20240408	112500	224119360	17110	17120	17120	17110	5
450	20240408	112400	224033780	17110	17110	17110	17110	1
451	20240408	112300	224016670	17120	17120	17120	17120	2
452	20240408	112200	223982430	17120	17120	17120	17110	6
453	20240408	112100	223879720	17110	17120	17120	17110	2
454	20240408	112000	223845490	17120	17120	17120	17120	400
455	20240408	111900	216997490	17120	17120	17120	17120	0
456	20240408	111800	216997490	17120	17130	17130	17120	9
457	20240408	111700	216843330	17130	17130	17130	17130	3
458	20240408	111600	216791940	17120	17130	17130	17120	2
459	20240408	111500	216757690	17130	17130	17130	17130	2
460	20240408	111400	216723430	17120	17120	17120	17120	2
461	20240408	111300	216689190	17130	17130	17130	17120	92
462	20240408	111200	215113240	17130	17130	17130	17130	2
463	20240408	111100	215078980	17130	17130	17130	17130	4
464	20240408	111000	215010460	17130	17130	17130	17130	2
465	20240408	110900	214976200	17130	17120	17130	17120	3
466	20240408	110800	214924830	17130	17130	17130	17130	1
467	20240408	110700	214907700	17130	17120	17130	17120	16
468	20240408	110600	214633770	17120	17130	17130	17120	122
469	20240408	110500	212545120	17130	17130	17130	17130	0
470	20240408	110400	212545120	17130	17120	17130	17120	2
471	20240408	110300	212510870	17130	17130	17130	17130	1
472	20240408	110200	212493740	17130	17110	17130	17110	3
473	20240408	110100	212442380	17110	17120	17120	17110	91
474	20240408	110000	210885360	17110	17110	17110	17110	21
475	20240408	105900	210526050	17100	17110	17110	17100	2
476	20240408	105800	210491840	17110	17100	17110	17100	12
477	20240408	105700	210286630	17100	17100	17100	17100	1
478	20240408	105600	210269530	17110	17110	17110	17110	2
479	20240408	105500	210235310	17110	17110	17110	17110	132
480	20240408	105400	207976790	17130	17120	17130	17120	51
481	20240408	105300	207103320	17120	17110	17120	17110	27
482	20240408	105200	206641340	17120	17120	17120	17120	1
483	20240408	105100	206624220	17130	17130	17130	17130	2
484	20240408	105000	206589960	17120	17120	17120	17120	35
485	20240408	104900	205990760	17120	17120	17120	17120	50
486	20240408	104800	205134760	17130	17150	17150	17130	7
487	20240408	104700	205014780	17130	17130	17130	17130	1
488	20240408	104600	204997650	17150	17130	17150	17130	151
489	20240408	104500	202410000	17150	17140	17150	17130	12
490	20240408	104400	202204320	17140	17130	17140	17130	93
491	20240408	104300	200610310	17130	17140	17140	17130	23
492	20240408	104200	200216310	17130	17130	17130	17130	36
493	20240408	104100	199599630	17140	17140	17140	17130	10
494	20240408	104000	199428250	17130	17140	17140	17130	2
495	20240408	103900	199393980	17140	17140	17140	17140	8
496	20240408	103800	199256860	17130	17140	17140	17130	3
497	20240408	103700	199205450	17140	17140	17140	17140	2
498	20240408	103600	199171170	17140	17140	17140	17140	2
499	20240408	103500	199136890	17140	17140	17140	17140	8
500	20240408	103400	198999770	17140	17140	17140	17140	1
501	20240408	103300	198982630	17120	17140	17140	17120	11
502	20240408	103200	198794110	17140	17140	17140	17140	1
503	20240408	103100	198776970	17140	17110	17140	17110	3
504	20240408	103000	198725610	17110	17140	17140	17110	21
505	20240408	102900	198366090	17150	17150	17150	17150	2
506	20240408	102800	198331790	17140	17140	17140	17140	1
507	20240408	102700	198314650	17150	17150	17150	17150	4
508	20240408	102600	198246050	17150	17150	17150	17140	122
509	20240408	102500	196154700	17150	17150	17150	17150	2
510	20240408	102400	196120400	17160	17160	17160	17160	1
511	20240408	102300	196103240	17150	17150	17150	17150	0
512	20240408	102200	196103240	17150	17160	17160	17150	2
513	20240408	102100	196068930	17160	17150	17160	17150	6
514	20240408	102000	195966020	17160	17160	17160	17160	0
515	20240408	101900	195966020	17160	17110	17160	17110	3
516	20240408	101800	195914640	17160	17110	17160	17110	2
517	20240408	101700	195880370	17110	17170	17170	17110	2
518	20240408	101600	195846090	17170	17170	17170	17170	1
519	20240408	101500	195828920	17170	17110	17170	17110	101
520	20240408	101400	194095350	17110	17160	17160	17110	2
521	20240408	101300	194061080	17170	17170	17170	17170	1
522	20240408	101200	194043910	17110	17110	17110	17110	23
523	20240408	101100	193650380	17110	17130	17130	17110	36
524	20240408	101000	193033880	17200	17170	17210	17170	23
525	20240408	100900	192638530	17170	17130	17170	17130	66
526	20240408	100800	191507730	17110	17130	17130	17110	6
527	20240408	100700	191404970	17130	17110	17130	17110	10
528	20240408	100600	191233850	17110	17100	17110	17100	18
529	20240408	100500	190926040	17130	17130	17130	17130	1
530	20240408	100400	190908910	17120	17110	17120	17110	3
531	20240408	100300	190857570	17130	17130	17130	17130	0
532	20240408	100200	190857570	17130	17110	17130	17100	16
533	20240408	100100	190583870	17130	17130	17130	17130	2
534	20240408	100000	190549610	17100	17100	17130	17100	19
535	20240408	095900	190224340	17100	17100	17100	17100	10
536	20240408	095800	190053340	17100	17090	17100	17090	2
537	20240408	095700	190019150	17090	17090	17100	17090	91
538	20240408	095600	188463950	17090	17090	17090	17090	2
539	20240408	095500	188429770	17080	17080	17080	17080	0
540	20240408	095400	188429770	17080	17080	17080	17080	1
541	20240408	095300	188412690	17090	17090	17090	17090	20
542	20240408	095200	188070890	17090	17090	17090	17080	48
543	20240408	095100	187250590	17090	17090	17090	17090	78
544	20240408	095000	185917570	17090	17100	17100	17090	14
545	20240408	094900	185678300	17100	17130	17130	17100	120
546	20240408	094800	183626210	17130	17130	17130	17130	1
547	20240408	094700	183609080	17090	17120	17120	17090	524
548	20240408	094600	174642930	17120	17120	17120	17110	75
549	20240408	094500	173359530	17110	17100	17110	17100	21
550	20240408	094400	173000240	17100	17090	17100	17090	2
551	20240408	094300	172966050	17100	17100	17100	17100	200
552	20240408	094200	169546050	17080	17080	17080	17080	2
553	20240408	094100	169511890	17080	17080	17080	17080	10
554	20240408	094000	169341090	17070	17080	17100	17070	95
555	20240408	093900	167718260	17050	17050	17050	17050	2
556	20240408	093800	167684160	17040	17060	17060	17040	314
557	20240408	093700	162332090	17070	17050	17070	17040	174
558	20240408	093600	159364910	17040	17040	17060	17040	95
559	20240408	093500	157746020	17040	17030	17040	17020	328
560	20240408	093400	152160200	17030	17060	17060	17020	1231
561	20240408	093300	131186330	17060	17090	17090	17060	652
562	20240408	093200	120056700	17090	17160	17160	17090	1056
563	20240408	093100	101981410	17160	17210	17210	17160	1966
564	20240408	093000	68179650	17210	17210	17210	17210	215
565	20240408	092900	64479500	17210	17220	17220	17210	13
566	20240408	092800	64255750	17230	17230	17230	17230	140
567	20240408	092700	61843550	17240	17230	17240	17230	2
568	20240408	092600	61809080	17230	17230	17230	17230	0
569	20240408	092500	61809080	17230	17230	17230	17230	4
570	20240408	092400	61740160	17230	17230	17230	17230	0
571	20240408	092300	61740160	17230	17240	17250	17230	616
572	20240408	092200	51114840	17230	17230	17230	17230	0
573	20240408	092100	51114840	17230	17230	17230	17220	14
574	20240408	092000	50873680	17220	17220	17220	17220	138
575	20240408	091900	48497320	17210	17220	17220	17210	71
576	20240408	091800	47275320	17210	17230	17230	17210	922
577	20240408	091700	31401970	17240	17240	17240	17240	9
578	20240408	091600	31246810	17240	17240	17240	17230	16
579	20240408	091500	30971070	17230	17280	17280	17230	595
580	20240408	091400	20707730	17280	17280	17280	17280	21
581	20240408	091300	20344850	17280	17280	17280	17280	42
582	20240408	091200	19619090	17280	17280	17280	17280	8
583	20240408	091100	19480850	17290	17300	17300	17290	3
584	20240408	091000	19428960	17300	17300	17300	17300	6
585	20240408	090900	19325160	17300	17300	17300	17280	104
586	20240408	090800	17527200	17300	17300	17300	17300	75
587	20240408	090700	16229700	17300	17300	17300	17300	5
588	20240408	090600	16143200	17290	17310	17310	17290	260
589	20240408	090500	11642800	17300	17330	17330	17300	225
590	20240408	090400	7747280	17370	17370	17370	17370	0
591	20240408	090300	7747280	17370	17370	17370	17370	1
592	20240408	090200	7729910	17310	17320	17410	17310	139
593	20240408	090100	5314270	17320	17320	17320	17320	0
594	20240408	090000	5314270	17320	17310	17320	17310	307