KissMeData/038870/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	191400	1582144560	5870	5870	5870	5870	4886
3	20240417	191300	1582144560	5870	5870	5870	5870	0
4	20240417	191200	1582144560	5870	5870	5870	5870	0
5	20240417	191100	1582144560	5870	5870	5870	5870	0
6	20240417	191000	1582144560	5870	5870	5870	5870	0
7	20240417	190900	1582144560	5870	5870	5870	5870	0
8	20240417	190800	1582144560	5870	5870	5870	5870	0
9	20240417	190700	1582144560	5870	5870	5870	5870	0
10	20240417	190600	1582144560	5870	5870	5870	5870	0
11	20240417	190500	1582144560	5870	5870	5870	5870	0
12	20240417	190400	1582144560	5870	5870	5870	5870	0
13	20240417	190300	1582144560	5870	5870	5870	5870	0
14	20240417	190200	1582144560	5870	5870	5870	5870	0
15	20240417	190100	1582144560	5870	5870	5870	5870	0
16	20240417	190000	1582144560	5870	5870	5870	5870	0
17	20240417	185900	1582144560	5870	5870	5870	5870	0
18	20240417	185800	1582144560	5870	5870	5870	5870	0
19	20240417	185700	1582144560	5870	5870	5870	5870	0
20	20240417	185600	1582144560	5870	5870	5870	5870	0
21	20240417	185500	1582144560	5870	5870	5870	5870	0
22	20240417	185400	1582144560	5870	5870	5870	5870	0
23	20240417	185300	1582144560	5870	5870	5870	5870	0
24	20240417	185200	1582144560	5870	5870	5870	5870	0
25	20240417	185100	1582144560	5870	5870	5870	5870	0
26	20240417	185000	1582144560	5870	5870	5870	5870	0
27	20240417	184900	1582144560	5870	5870	5870	5870	0
28	20240417	184800	1582144560	5870	5870	5870	5870	0
29	20240417	184700	1582144560	5870	5870	5870	5870	0
30	20240417	184600	1582144560	5870	5870	5870	5870	0
31	20240417	184500	1582144560	5870	5870	5870	5870	0
32	20240417	184400	1582144560	5870	5870	5870	5870	4886
33	20240417	184300	1582144560	5870	5870	5870	5870	0
34	20240417	184200	1582144560	5870	5870	5870	5870	0
35	20240417	184100	1582144560	5870	5870	5870	5870	0
36	20240417	184000	1582144560	5870	5870	5870	5870	0
37	20240417	183900	1582144560	5870	5870	5870	5870	0
38	20240417	183800	1582144560	5870	5870	5870	5870	0
39	20240417	183700	1582144560	5870	5870	5870	5870	0
40	20240417	183600	1582144560	5870	5870	5870	5870	0
41	20240417	183500	1582144560	5870	5870	5870	5870	0
42	20240417	183400	1582144560	5870	5870	5870	5870	0
43	20240417	183300	1582144560	5870	5870	5870	5870	0
44	20240417	183200	1582144560	5870	5870	5870	5870	0
45	20240417	183100	1582144560	5870	5870	5870	5870	0
46	20240417	183000	1582144560	5870	5870	5870	5870	0
47	20240417	182900	1582144560	5870	5870	5870	5870	0
48	20240417	182800	1582144560	5870	5870	5870	5870	0
49	20240417	182700	1582144560	5870	5870	5870	5870	0
50	20240417	182600	1582144560	5870	5870	5870	5870	0
51	20240417	182500	1582144560	5870	5870	5870	5870	0
52	20240417	182400	1582144560	5870	5870	5870	5870	0
53	20240417	182300	1582144560	5870	5870	5870	5870	0
54	20240417	182200	1582144560	5870	5870	5870	5870	0
55	20240417	182100	1582144560	5870	5870	5870	5870	0
56	20240417	182000	1582144560	5870	5870	5870	5870	0
57	20240417	181900	1582144560	5870	5870	5870	5870	0
58	20240417	181800	1582144560	5870	5870	5870	5870	0
59	20240417	181700	1582144560	5870	5870	5870	5870	0
60	20240417	181600	1582144560	5870	5870	5870	5870	0
61	20240417	181500	1582144560	5870	5870	5870	5870	0
62	20240417	181400	1582144560	5870	5870	5870	5870	4886
63	20240417	181300	1582144560	5870	5870	5870	5870	0
64	20240417	181200	1582144560	5870	5870	5870	5870	0
65	20240417	181100	1582144560	5870	5870	5870	5870	0
66	20240417	181000	1582144560	5870	5870	5870	5870	0
67	20240417	180900	1582144560	5870	5870	5870	5870	0
68	20240417	180800	1582144560	5870	5870	5870	5870	0
69	20240417	180700	1582144560	5870	5870	5870	5870	0
70	20240417	180600	1582144560	5870	5870	5870	5870	0
71	20240417	180500	1582144560	5870	5870	5870	5870	0
72	20240417	180400	1582144560	5870	5870	5870	5870	0
73	20240417	180300	1582144560	5870	5870	5870	5870	0
74	20240417	180200	1582144560	5870	5870	5870	5870	0
75	20240417	180100	1582144560	5870	5870	5870	5870	0
76	20240417	180000	1582144560	5870	5870	5870	5870	0
77	20240417	175900	1582144560	5870	5870	5870	5870	0
78	20240417	175800	1582144560	5870	5870	5870	5870	0
79	20240417	175700	1582144560	5870	5870	5870	5870	0
80	20240417	175600	1582144560	5870	5870	5870	5870	0
81	20240417	175500	1582144560	5870	5870	5870	5870	0
82	20240417	175400	1582144560	5870	5870	5870	5870	0
83	20240417	175300	1582144560	5870	5870	5870	5870	0
84	20240417	175200	1582144560	5870	5870	5870	5870	0
85	20240417	175100	1582144560	5870	5870	5870	5870	0
86	20240417	175000	1582144560	5870	5870	5870	5870	0
87	20240417	174900	1582144560	5870	5870	5870	5870	0
88	20240417	174800	1582144560	5870	5870	5870	5870	0
89	20240417	174700	1582144560	5870	5870	5870	5870	0
90	20240417	174600	1582144560	5870	5870	5870	5870	0
91	20240417	174500	1582144560	5870	5870	5870	5870	0
92	20240417	174400	1582144560	5870	5870	5870	5870	4886
93	20240417	174300	1582144560	5870	5870	5870	5870	0
94	20240417	174200	1582144560	5870	5870	5870	5870	0
95	20240417	174100	1582144560	5870	5870	5870	5870	0
96	20240417	174000	1582144560	5870	5870	5870	5870	0
97	20240417	173900	1582144560	5870	5870	5870	5870	0
98	20240417	173800	1582144560	5870	5870	5870	5870	0
99	20240417	173700	1582144560	5870	5870	5870	5870	0
100	20240417	173600	1582144560	5870	5870	5870	5870	0
101	20240417	173500	1582144560	5870	5870	5870	5870	0
102	20240417	173400	1582144560	5870	5870	5870	5870	0
103	20240417	173300	1582144560	5870	5870	5870	5870	0
104	20240417	173200	1582144560	5870	5870	5870	5870	0
105	20240417	173100	1582144560	5870	5870	5870	5870	0
106	20240417	173000	1582144560	5870	5870	5870	5870	0
107	20240417	172900	1582144560	5870	5870	5870	5870	0
108	20240417	172800	1582144560	5870	5870	5870	5870	0
109	20240417	172700	1582144560	5870	5870	5870	5870	0
110	20240417	172600	1582144560	5870	5870	5870	5870	0
111	20240417	172500	1582144560	5870	5870	5870	5870	0
112	20240417	172400	1582144560	5870	5870	5870	5870	0
113	20240417	172300	1582144560	5870	5870	5870	5870	0
114	20240417	172200	1582144560	5870	5870	5870	5870	0
115	20240417	172100	1582144560	5870	5870	5870	5870	0
116	20240417	172000	1582144560	5870	5870	5870	5870	0
117	20240417	171900	1582144560	5870	5870	5870	5870	0
118	20240417	171800	1582144560	5870	5870	5870	5870	0
119	20240417	171700	1582144560	5870	5870	5870	5870	0
120	20240417	171600	1582144560	5870	5870	5870	5870	0
121	20240417	171500	1582144560	5870	5870	5870	5870	0
122	20240417	171400	1582144560	5870	5870	5870	5870	4886
123	20240417	171300	1582144560	5870	5870	5870	5870	0
124	20240417	171200	1582144560	5870	5870	5870	5870	0
125	20240417	171100	1582144560	5870	5870	5870	5870	0
126	20240417	171000	1582144560	5870	5870	5870	5870	0
127	20240417	170900	1582144560	5870	5870	5870	5870	0
128	20240417	170800	1582144560	5870	5870	5870	5870	0
129	20240417	170700	1582144560	5870	5870	5870	5870	0
130	20240417	170600	1582144560	5870	5870	5870	5870	0
131	20240417	170500	1582144560	5870	5870	5870	5870	0
132	20240417	170400	1582144560	5870	5870	5870	5870	0
133	20240417	170300	1582144560	5870	5870	5870	5870	0
134	20240417	170200	1582144560	5870	5870	5870	5870	0
135	20240417	170100	1582144560	5870	5870	5870	5870	0
136	20240417	170000	1582144560	5870	5870	5870	5870	0
137	20240417	165900	1582144560	5870	5870	5870	5870	0
138	20240417	165800	1582144560	5870	5870	5870	5870	0
139	20240417	165700	1582144560	5870	5870	5870	5870	0
140	20240417	165600	1582144560	5870	5870	5870	5870	0
141	20240417	165500	1582144560	5870	5870	5870	5870	0
142	20240417	165400	1582144560	5870	5870	5870	5870	0
143	20240417	165300	1582144560	5870	5870	5870	5870	0
144	20240417	165200	1582144560	5870	5870	5870	5870	0
145	20240417	165100	1582144560	5870	5870	5870	5870	0
146	20240417	165000	1582144560	5870	5870	5870	5870	0
147	20240417	164900	1582144560	5870	5870	5870	5870	0
148	20240417	164800	1582144560	5870	5870	5870	5870	0
149	20240417	164700	1582144560	5870	5870	5870	5870	0
150	20240417	164600	1582144560	5870	5870	5870	5870	0
151	20240417	164500	1582144560	5870	5870	5870	5870	0
152	20240417	164400	1582144560	5870	5870	5870	5870	4886
153	20240417	164300	1582144560	5870	5870	5870	5870	0
154	20240417	164200	1582144560	5870	5870	5870	5870	0
155	20240417	164100	1582144560	5870	5870	5870	5870	0
156	20240417	164000	1582144560	5870	5870	5870	5870	0
157	20240417	163900	1582144560	5870	5870	5870	5870	0
158	20240417	163800	1582144560	5870	5870	5870	5870	0
159	20240417	163700	1582144560	5870	5870	5870	5870	0
160	20240417	163600	1582144560	5870	5870	5870	5870	0
161	20240417	163500	1582144560	5870	5870	5870	5870	0
162	20240417	163400	1582144560	5870	5870	5870	5870	0
163	20240417	163300	1582144560	5870	5870	5870	5870	0
164	20240417	163200	1582144560	5870	5870	5870	5870	0
165	20240417	163100	1582144560	5870	5870	5870	5870	0
166	20240417	163000	1582144560	5870	5870	5870	5870	0
167	20240417	162900	1582144560	5870	5870	5870	5870	0
168	20240417	162800	1582144560	5870	5870	5870	5870	0
169	20240417	162700	1582144560	5870	5870	5870	5870	0
170	20240417	162600	1582144560	5870	5870	5870	5870	0
171	20240417	162500	1582144560	5870	5870	5870	5870	0
172	20240417	162400	1582144560	5870	5870	5870	5870	0
173	20240417	162300	1582144560	5870	5870	5870	5870	0
174	20240417	162200	1582144560	5870	5870	5870	5870	0
175	20240417	162100	1582144560	5870	5870	5870	5870	0
176	20240417	162000	1582144560	5870	5870	5870	5870	0
177	20240417	161900	1582144560	5870	5870	5870	5870	0
178	20240417	161800	1582144560	5870	5870	5870	5870	0
179	20240417	161700	1582144560	5870	5870	5870	5870	0
180	20240417	161600	1582144560	5870	5870	5870	5870	0
181	20240417	161500	1582144560	5870	5870	5870	5870	0
182	20240417	161400	1582144560	5870	5870	5870	5870	4886
183	20240417	161300	1582144560	5870	5870	5870	5870	0
184	20240417	161200	1582144560	5870	5870	5870	5870	0
185	20240417	161100	1582144560	5870	5870	5870	5870	0
186	20240417	161000	1582144560	5870	5870	5870	5870	0
187	20240417	160900	1582144560	5870	5870	5870	5870	0
188	20240417	160800	1582144560	5870	5870	5870	5870	0
189	20240417	160700	1582144560	5870	5870	5870	5870	0
190	20240417	160600	1582144560	5870	5870	5870	5870	0
191	20240417	160500	1582144560	5870	5870	5870	5870	0
192	20240417	160400	1582144560	5870	5870	5870	5870	0
193	20240417	160300	1582144560	5870	5870	5870	5870	0
194	20240417	160200	1582144560	5870	5870	5870	5870	0
195	20240417	160100	1582144560	5870	5870	5870	5870	0
196	20240417	160000	1582144560	5870	5870	5870	5870	0
197	20240417	155900	1582144560	5870	5870	5870	5870	0
198	20240417	155800	1582144560	5870	5870	5870	5870	0
199	20240417	155700	1582144560	5870	5870	5870	5870	0
200	20240417	155600	1582144560	5870	5870	5870	5870	0
201	20240417	155500	1582144560	5870	5870	5870	5870	0
202	20240417	155400	1582144560	5870	5870	5870	5870	0
203	20240417	155300	1582144560	5870	5870	5870	5870	0
204	20240417	155200	1582144560	5870	5870	5870	5870	0
205	20240417	155100	1582144560	5870	5870	5870	5870	0
206	20240417	155000	1582144560	5870	5870	5870	5870	0
207	20240417	154900	1582144560	5870	5870	5870	5870	0
208	20240417	154800	1582144560	5870	5870	5870	5870	0
209	20240417	154700	1582144560	5870	5870	5870	5870	0
210	20240417	154600	1582144560	5870	5870	5870	5870	0
211	20240417	154500	1582144560	5870	5870	5870	5870	0
212	20240417	154400	1582144560	5870	5870	5870	5870	4886
213	20240417	154300	1582144560	5870	5870	5870	5870	0
214	20240417	154200	1582144560	5870	5870	5870	5870	0
215	20240417	154100	1582144560	5870	5870	5870	5870	0
216	20240417	154000	1582144560	5870	5870	5870	5870	0
217	20240417	153900	1582144560	5870	5870	5870	5870	0
218	20240417	153800	1582144560	5870	5870	5870	5870	0
219	20240417	153700	1582144560	5870	5870	5870	5870	0
220	20240417	153600	1582144560	5870	5870	5870	5870	0
221	20240417	153500	1582144560	5870	5870	5870	5870	0
222	20240417	153400	1582144560	5870	5870	5870	5870	0
223	20240417	153300	1582144560	5870	5870	5870	5870	0
224	20240417	153200	1582144560	5870	5870	5870	5870	0
225	20240417	153100	1582144560	5870	5870	5870	5870	0
226	20240417	153000	1582144560	5870	5870	5870	5870	4886
227	20240417	152900	1553463740	5920	5920	5920	5920	0
228	20240417	152800	1553463740	5920	5920	5920	5920	0
229	20240417	152700	1553463740	5920	5920	5920	5920	0
230	20240417	152600	1553463740	5920	5920	5920	5920	0
231	20240417	152500	1553463740	5920	5920	5920	5920	0
232	20240417	152400	1553463740	5920	5920	5920	5920	0
233	20240417	152300	1553463740	5920	5920	5920	5920	0
234	20240417	152200	1553463740	5920	5920	5920	5920	0
235	20240417	152100	1553463740	5920	5920	5920	5920	0
236	20240417	152000	1553463740	5920	5920	5920	5920	0
237	20240417	151900	1553463740	5920	5900	5920	5860	2913
238	20240417	151800	1536252700	5910	5890	5910	5890	1957
239	20240417	151700	1524706880	5890	5910	5910	5840	7412
240	20240417	151600	1481324130	5920	5920	5920	5880	55
241	20240417	151500	1480998930	5860	5870	5910	5860	6540
242	20240417	151400	1442431510	5880	5860	5880	5860	1103
243	20240417	151300	1435945890	5880	5870	5880	5870	497
244	20240417	151200	1433026470	5880	5850	5880	5850	807
245	20240417	151100	1428297630	5860	5850	5860	5850	1459
246	20240417	151000	1419762470	5850	5850	5850	5840	61
247	20240417	150900	1419406140	5850	5850	5850	5850	0
248	20240417	150800	1419406140	5850	5840	5850	5840	32
249	20240417	150700	1419219250	5860	5860	5860	5860	0
250	20240417	150600	1419219250	5860	5860	5860	5860	1
251	20240417	150500	1419213390	5820	5840	5840	5820	1000
252	20240417	150400	1413378270	5860	5860	5860	5840	75
253	20240417	150300	1412938970	5830	5830	5830	5830	24
254	20240417	150200	1412799050	5840	5850	5850	5840	8146
255	20240417	150100	1365216510	5850	5850	5850	5850	68
256	20240417	150000	1364818710	5850	5850	5850	5850	99
257	20240417	145900	1364239560	5860	5860	5860	5860	1508
258	20240417	145800	1355402680	5860	5860	5860	5860	760
259	20240417	145700	1350949080	5860	5860	5860	5860	40
260	20240417	145600	1350714680	5860	5870	5870	5860	2440
261	20240417	145500	1336411420	5870	5870	5870	5870	370
262	20240417	145400	1334239520	5880	5880	5880	5880	0
263	20240417	145300	1334239520	5880	5880	5880	5880	122
264	20240417	145200	1333522160	5880	5880	5880	5880	51
265	20240417	145100	1333222280	5890	5890	5890	5890	3
266	20240417	145000	1333204610	5890	5890	5890	5890	11
267	20240417	144900	1333139820	5880	5880	5880	5880	0
268	20240417	144800	1333139820	5880	5880	5880	5880	0
269	20240417	144700	1333139820	5880	5880	5880	5880	101
270	20240417	144600	1332545940	5880	5880	5880	5880	300
271	20240417	144500	1330781940	5890	5890	5890	5890	254
272	20240417	144400	1329285880	5890	5900	5900	5890	161
273	20240417	144300	1328337580	5890	5880	5890	5880	869
274	20240417	144200	1323227850	5880	5880	5880	5880	0
275	20240417	144100	1323227850	5880	5890	5890	5880	569
276	20240417	144000	1319880390	5880	5880	5880	5880	0
277	20240417	143900	1319880390	5880	5900	5900	5880	566
278	20240417	143800	1316551990	5900	5900	5900	5900	18
279	20240417	143700	1316445790	5900	5900	5900	5900	5
280	20240417	143600	1316416290	5880	5880	5880	5880	0
281	20240417	143500	1316416290	5880	5880	5880	5880	5
282	20240417	143400	1316386890	5880	5880	5880	5880	5
283	20240417	143300	1316357490	5880	5880	5880	5880	100
284	20240417	143200	1315769490	5880	5880	5880	5880	500
285	20240417	143100	1312829490	5880	5880	5880	5880	0
286	20240417	143000	1312829490	5880	5910	5910	5880	366
287	20240417	142900	1310670030	5910	5900	5910	5900	850
288	20240417	142800	1305650640	5880	5880	5880	5880	0
289	20240417	142700	1305650640	5880	5880	5880	5880	0
290	20240417	142600	1305650640	5880	5890	5890	5880	353
291	20240417	142500	1303574420	5890	5890	5890	5890	0
292	20240417	142400	1303574420	5890	5910	5910	5890	169
293	20240417	142300	1302578700	5910	5900	5910	5890	426
294	20240417	142200	1300069180	5900	5900	5900	5900	55
295	20240417	142100	1299744680	5900	5900	5900	5900	1
296	20240417	142000	1299738780	5900	5900	5900	5900	19
297	20240417	141900	1299626680	5900	5900	5900	5900	102
298	20240417	141800	1299024880	5900	5900	5900	5900	50
299	20240417	141700	1298729880	5900	5900	5900	5900	0
300	20240417	141600	1298729880	5900	5900	5900	5900	150
301	20240417	141500	1297844880	5900	5910	5910	5900	304
302	20240417	141400	1296050160	5910	5910	5910	5900	316
303	20240417	141300	1294183000	5890	5890	5890	5890	0
304	20240417	141200	1294183000	5890	5890	5890	5890	0
305	20240417	141100	1294183000	5890	5890	5890	5890	0
306	20240417	141000	1294183000	5890	5890	5890	5890	2
307	20240417	140900	1294171220	5890	5930	5930	5890	757
308	20240417	140800	1289712450	5930	5930	5930	5930	2
309	20240417	140700	1289700590	5880	5910	5910	5880	5311
310	20240417	140600	1258454690	5910	5910	5910	5910	94
311	20240417	140500	1257899150	5910	5910	5910	5910	101
312	20240417	140400	1257302240	5910	5910	5910	5910	151
313	20240417	140300	1256409830	5910	5920	5920	5910	75
314	20240417	140200	1255966070	5920	5920	5920	5920	57
315	20240417	140100	1255628630	5920	5920	5920	5920	257
316	20240417	140000	1254107190	5920	5920	5920	5910	129
317	20240417	135900	1253344600	5910	5910	5910	5910	6
318	20240417	135800	1253309140	5910	5920	5920	5910	234
319	20240417	135700	1251924360	5920	5940	5940	5920	152
320	20240417	135600	1251023490	5940	5940	5940	5940	450
321	20240417	135500	1248350490	5950	5950	5950	5950	0
322	20240417	135400	1248350490	5950	5950	5950	5950	200
323	20240417	135300	1247160490	5960	5940	5960	5920	565
324	20240417	135200	1243807190	5960	5960	5960	5960	1
325	20240417	135100	1243801230	5960	5940	5980	5930	2791
326	20240417	135000	1227143080	5960	5970	5970	5940	5277
327	20240417	134900	1195685470	5970	5950	5970	5950	5505
328	20240417	134800	1162837220	5940	5950	5950	5940	1065
329	20240417	134700	1156501510	5950	5940	5970	5930	7762
330	20240417	134600	1110327130	5940	5910	5950	5910	6080
331	20240417	134500	1074237880	5910	5910	5910	5910	1017
332	20240417	134400	1068227410	5910	5910	5910	5910	0
333	20240417	134300	1068227410	5910	5910	5910	5910	50
334	20240417	134200	1067931910	5890	5900	5900	5880	749
335	20240417	134100	1063518960	5900	5900	5910	5900	1005
336	20240417	134000	1057588560	5890	5880	5890	5880	485
337	20240417	133900	1054734290	5880	5860	5880	5860	5375
338	20240417	133800	1023182870	5860	5870	5870	5860	62
339	20240417	133700	1022819350	5870	5870	5870	5870	170
340	20240417	133600	1021821450	5870	5870	5870	5870	102
341	20240417	133500	1021222710	5860	5860	5860	5860	1
342	20240417	133400	1021216850	5860	5860	5860	5860	103
343	20240417	133300	1020613270	5860	5860	5860	5860	24
344	20240417	133200	1020472630	5860	5860	5860	5860	492
345	20240417	133100	1017589510	5870	5870	5870	5870	692
346	20240417	133000	1013527470	5880	5880	5880	5880	5
347	20240417	132900	1013498070	5880	5880	5880	5880	481
348	20240417	132800	1010669790	5870	5870	5870	5870	0
349	20240417	132700	1010669790	5870	5880	5880	5870	27
350	20240417	132600	1010511130	5890	5880	5890	5880	175
351	20240417	132500	1009480440	5880	5880	5880	5870	226
352	20240417	132400	1008151820	5880	5880	5880	5880	61
353	20240417	132300	1007793140	5880	5870	5880	5870	827
354	20240417	132200	1002936650	5860	5850	5860	5850	232
355	20240417	132100	1001577530	5850	5850	5850	5850	0
356	20240417	132000	1001577530	5850	5850	5850	5850	158
357	20240417	131900	1000653230	5860	5840	5860	5840	1041
358	20240417	131800	994571090	5840	5840	5840	5840	0
359	20240417	131700	994571090	5840	5840	5840	5840	0
360	20240417	131600	994571090	5840	5840	5840	5840	294
361	20240417	131500	992854130	5840	5840	5840	5840	0
362	20240417	131400	992854130	5840	5850	5850	5840	400
363	20240417	131300	990517960	5850	5850	5850	5850	2
364	20240417	131200	990506260	5850	5850	5850	5850	100
365	20240417	131100	989921260	5860	5860	5860	5860	50
366	20240417	131000	989628260	5860	5860	5860	5860	0
367	20240417	130900	989628260	5860	5860	5860	5860	0
368	20240417	130800	989628260	5860	5860	5860	5860	1
369	20240417	130700	989622400	5840	5840	5840	5840	30
370	20240417	130600	989447200	5830	5830	5830	5830	312
371	20240417	130500	987628240	5830	5830	5830	5830	0
372	20240417	130400	987628240	5830	5850	5850	5830	1787
373	20240417	130300	977196800	5850	5850	5850	5850	0
374	20240417	130200	977196800	5850	5850	5850	5850	241
375	20240417	130100	975786950	5850	5850	5850	5850	210
376	20240417	130000	974558450	5850	5850	5850	5850	5
377	20240417	125900	974529200	5840	5840	5840	5840	300
378	20240417	125800	972777200	5840	5840	5840	5840	401
379	20240417	125700	970435360	5840	5840	5840	5840	0
380	20240417	125600	970435360	5840	5840	5840	5840	19
381	20240417	125500	970324400	5840	5840	5840	5840	0
382	20240417	125400	970324400	5840	5840	5840	5840	0
383	20240417	125300	970324400	5840	5850	5850	5840	435
384	20240417	125200	967780730	5850	5860	5860	5850	337
385	20240417	125100	965808410	5850	5850	5850	5850	10
386	20240417	125000	965749910	5850	5850	5850	5850	6
387	20240417	124900	965714810	5850	5850	5850	5850	710
388	20240417	124800	961561310	5850	5860	5860	5850	100
389	20240417	124700	960976260	5860	5870	5870	5860	100
390	20240417	124600	960390250	5870	5870	5870	5870	0
391	20240417	124500	960390250	5870	5870	5870	5850	7
392	20240417	124400	960349260	5830	5830	5830	5830	0
393	20240417	124300	960349260	5830	5840	5840	5830	500
394	20240417	124200	957433970	5840	5870	5870	5840	4671
395	20240417	124100	930129800	5870	5860	5870	5860	270
396	20240417	124000	928547370	5860	5860	5860	5860	41
397	20240417	123900	928307110	5860	5860	5860	5860	0
398	20240417	123800	928307110	5860	5860	5860	5860	0
399	20240417	123700	928307110	5860	5870	5870	5860	2000
400	20240417	123600	916585980	5870	5870	5870	5870	0
401	20240417	123500	916585980	5870	5880	5880	5870	2
402	20240417	123400	916574230	5880	5880	5880	5880	1
403	20240417	123300	916568350	5890	5890	5890	5890	51
404	20240417	123200	916267960	5890	5900	5900	5890	2
405	20240417	123100	916256170	5900	5890	5920	5880	6001
406	20240417	123000	880809440	5890	5890	5890	5890	0
407	20240417	122900	880809440	5890	5890	5890	5890	2
408	20240417	122800	880797660	5850	5890	5900	5850	2094
409	20240417	122700	868461570	5890	5860	5890	5860	2941
410	20240417	122600	851161420	5860	5860	5870	5860	899
411	20240417	122500	845888400	5860	5850	5860	5850	311
412	20240417	122400	844069030	5850	5840	5850	5840	1749
413	20240417	122300	833843620	5840	5840	5840	5840	0
414	20240417	122200	833843620	5840	5830	5840	5820	336
415	20240417	122100	831884250	5820	5830	5830	5820	348
416	20240417	122000	829856040	5830	5830	5830	5830	166
417	20240417	121900	828888260	5830	5830	5830	5830	200
418	20240417	121800	827722260	5830	5830	5830	5830	0
419	20240417	121700	827722260	5830	5830	5830	5830	709
420	20240417	121600	823588790	5830	5820	5830	5820	397
421	20240417	121500	821275330	5820	5810	5820	5810	30
422	20240417	121400	821100930	5810	5810	5810	5810	0
423	20240417	121300	821100930	5810	5820	5820	5810	32
424	20240417	121200	820914790	5810	5810	5810	5810	0
425	20240417	121100	820914790	5810	5820	5820	5810	282
426	20240417	121000	819274370	5820	5820	5820	5820	163
427	20240417	120900	818325710	5830	5830	5830	5830	0
428	20240417	120800	818325710	5830	5820	5830	5820	1353
429	20240417	120700	810441250	5820	5820	5820	5820	1054
430	20240417	120600	804306970	5820	5820	5820	5820	0
431	20240417	120500	804306970	5820	5800	5820	5800	257
432	20240417	120400	802816350	5790	5790	5790	5790	0
433	20240417	120300	802816350	5790	5790	5790	5790	0
434	20240417	120200	802816350	5790	5800	5820	5790	811
435	20240417	120100	798118420	5820	5820	5820	5820	0
436	20240417	120000	798118420	5820	5810	5830	5810	2035
437	20240417	115900	786270970	5810	5790	5810	5790	728
438	20240417	115800	782046790	5770	5770	5770	5770	4000
439	20240417	115700	758966790	5780	5790	5790	5780	4000
440	20240417	115600	735835630	5790	5790	5790	5790	128
441	20240417	115500	735094510	5780	5780	5780	5780	0
442	20240417	115400	735094510	5780	5780	5780	5780	0
443	20240417	115300	735094510	5780	5780	5780	5780	0
444	20240417	115200	735094510	5780	5800	5800	5780	4000
445	20240417	115100	711936010	5800	5800	5800	5800	752
446	20240417	115000	707574410	5800	5800	5800	5800	10
447	20240417	114900	707516410	5800	5800	5800	5800	0
448	20240417	114800	707516410	5800	5800	5800	5800	20
449	20240417	114700	707400410	5790	5790	5790	5790	35
450	20240417	114600	707197760	5780	5780	5780	5780	0
451	20240417	114500	707197760	5780	5780	5780	5780	100
452	20240417	114400	706619760	5780	5780	5780	5780	50
453	20240417	114300	706330760	5780	5780	5780	5780	0
454	20240417	114200	706330760	5780	5780	5780	5780	0
455	20240417	114100	706330760	5780	5780	5780	5780	1
456	20240417	114000	706324980	5790	5790	5790	5790	0
457	20240417	113900	706324980	5790	5790	5790	5790	1
458	20240417	113800	706319190	5790	5780	5790	5780	3
459	20240417	113700	706301840	5780	5780	5780	5780	0
460	20240417	113600	706301840	5780	5780	5780	5780	34
461	20240417	113500	706105320	5780	5780	5780	5780	0
462	20240417	113400	706105320	5780	5780	5780	5780	0
463	20240417	113300	706105320	5780	5780	5780	5780	102
464	20240417	113200	705515760	5780	5780	5780	5780	0
465	20240417	113100	705515760	5780	5780	5780	5780	0
466	20240417	113000	705515760	5780	5780	5780	5780	414
467	20240417	112900	703122840	5780	5780	5780	5780	198
468	20240417	112800	701978400	5790	5790	5790	5790	0
469	20240417	112700	701978400	5790	5790	5790	5790	10
470	20240417	112600	701920500	5790	5790	5790	5790	5
471	20240417	112500	701891550	5790	5790	5790	5790	1
472	20240417	112400	701885760	5780	5780	5780	5780	40
473	20240417	112300	701654560	5780	5780	5780	5780	40
474	20240417	112200	701423360	5780	5790	5790	5780	532
475	20240417	112100	698344670	5800	5800	5800	5800	0
476	20240417	112000	698344670	5800	5800	5800	5800	0
477	20240417	111900	698344670	5800	5800	5800	5800	0
478	20240417	111800	698344670	5800	5800	5800	5800	1
479	20240417	111700	698338870	5800	5800	5800	5800	385
480	20240417	111600	696105870	5800	5800	5800	5800	84
481	20240417	111500	695618670	5800	5800	5800	5800	19
482	20240417	111400	695508470	5800	5800	5800	5800	201
483	20240417	111300	694342670	5770	5770	5770	5770	100
484	20240417	111200	693765670	5760	5770	5770	5760	1000
485	20240417	111100	687998790	5780	5780	5780	5780	0
486	20240417	111000	687998790	5780	5780	5780	5780	1010
487	20240417	110900	682160990	5790	5790	5790	5790	486
488	20240417	110800	679347050	5790	5800	5800	5790	410
489	20240417	110700	676969350	5800	5800	5800	5800	48
490	20240417	110600	676690950	5810	5810	5810	5810	264
491	20240417	110500	675157110	5820	5820	5820	5820	70
492	20240417	110400	674749710	5820	5800	5820	5800	1462
493	20240417	110300	666254180	5790	5790	5790	5790	37
494	20240417	110200	666039950	5790	5790	5790	5790	1000
495	20240417	110100	660249950	5790	5790	5790	5790	46
496	20240417	110000	659983610	5790	5780	5790	5780	26
497	20240417	105900	659833080	5780	5780	5780	5780	7
498	20240417	105800	659792620	5760	5760	5760	5760	0
499	20240417	105700	659792620	5760	5760	5760	5760	0
500	20240417	105600	659792620	5760	5760	5760	5760	40
501	20240417	105500	659562220	5760	5760	5760	5760	2000
502	20240417	105400	648042220	5750	5760	5760	5750	2008
503	20240417	105300	636476220	5770	5770	5770	5770	36
504	20240417	105200	636268500	5770	5760	5770	5760	156
505	20240417	105100	635369540	5770	5770	5770	5770	1
506	20240417	105000	635363770	5770	5770	5770	5770	2
507	20240417	104900	635352230	5760	5760	5760	5760	0
508	20240417	104800	635352230	5760	5760	5760	5760	94
509	20240417	104700	634810790	5760	5760	5760	5760	2919
510	20240417	104600	617997350	5760	5770	5780	5760	1394
511	20240417	104500	609953970	5770	5770	5770	5770	70
512	20240417	104400	609550070	5770	5770	5770	5770	7
513	20240417	104300	609509680	5780	5780	5780	5780	0
514	20240417	104200	609509680	5780	5780	5780	5780	955
515	20240417	104100	603989780	5790	5790	5790	5790	67
516	20240417	104000	603601850	5790	5790	5790	5790	0
517	20240417	103900	603601850	5790	5810	5810	5790	102
518	20240417	103800	603011230	5790	5790	5790	5790	0
519	20240417	103700	603011230	5790	5790	5790	5790	0
520	20240417	103600	603011230	5790	5790	5790	5790	0
521	20240417	103500	603011230	5790	5790	5790	5790	37
522	20240417	103400	602797000	5790	5790	5810	5790	178
523	20240417	103300	601765780	5800	5800	5800	5800	6
524	20240417	103200	601730980	5810	5810	5810	5810	0
525	20240417	103100	601730980	5810	5810	5810	5810	1
526	20240417	103000	601725170	5800	5800	5800	5800	7
527	20240417	102900	601684570	5810	5800	5810	5800	1015
528	20240417	102800	595797560	5800	5780	5800	5780	41
529	20240417	102700	595560560	5780	5790	5790	5780	1700
530	20240417	102600	585723520	5800	5800	5800	5800	0
531	20240417	102500	585723520	5800	5800	5800	5800	106
532	20240417	102400	585108720	5800	5800	5800	5800	0
533	20240417	102300	585108720	5800	5790	5800	5790	141
534	20240417	102200	584292000	5770	5790	5790	5770	638
535	20240417	102100	580609510	5800	5800	5800	5800	2
536	20240417	102000	580597910	5770	5780	5780	5770	2030
537	20240417	101900	568878760	5780	5780	5780	5780	103
538	20240417	101800	568283420	5780	5780	5780	5780	220
539	20240417	101700	567011820	5780	5780	5780	5780	37
540	20240417	101600	566797960	5780	5790	5790	5780	1068
541	20240417	101500	560621820	5780	5790	5790	5780	794
542	20240417	101400	556031210	5790	5800	5810	5790	992
543	20240417	101300	550286010	5800	5810	5810	5800	526
544	20240417	101200	547232450	5810	5820	5820	5810	258
545	20240417	101100	545732750	5820	5850	5850	5820	98
546	20240417	101000	545160920	5850	5840	5850	5830	500
547	20240417	100900	542242520	5820	5810	5840	5810	1689
548	20240417	100800	532421680	5800	5810	5810	5800	4123
549	20240417	100700	508474560	5820	5820	5850	5800	2593
550	20240417	100600	493421700	5820	5830	5830	5820	872
551	20240417	100500	488341120	5830	5850	5860	5830	65
552	20240417	100400	487961050	5850	5870	5870	5850	38
553	20240417	100300	487738390	5870	5860	5870	5860	1915
554	20240417	100200	476509340	5860	5860	5860	5860	15
555	20240417	100100	476421440	5850	5830	5850	5820	332
556	20240417	100000	474486190	5850	5850	5850	5850	101
557	20240417	095900	473895340	5840	5830	5840	5810	492
558	20240417	095800	471030200	5850	5840	5850	5840	5
559	20240417	095700	471000980	5850	5820	5850	5820	82
560	20240417	095600	470523650	5830	5850	5850	5830	3
561	20240417	095500	470506120	5830	5850	5850	5830	275
562	20240417	095400	468901380	5850	5850	5850	5850	43
563	20240417	095300	468649830	5850	5850	5850	5830	571
564	20240417	095200	465320770	5850	5840	5850	5830	75
565	20240417	095100	464882710	5830	5820	5830	5820	84
566	20240417	095000	464393040	5820	5820	5820	5820	909
567	20240417	094900	459102660	5820	5820	5820	5820	63
568	20240417	094800	458736000	5810	5820	5820	5810	300
569	20240417	094700	456992420	5820	5830	5830	5820	37
570	20240417	094600	456776720	5830	5830	5830	5830	200
571	20240417	094500	455610720	5830	5830	5830	5830	10
572	20240417	094400	455552420	5830	5840	5840	5830	271
573	20240417	094300	453971200	5840	5840	5840	5840	263
574	20240417	094200	452435280	5840	5840	5840	5830	368
575	20240417	094100	450286530	5820	5820	5820	5820	101
576	20240417	094000	449698710	5820	5840	5840	5820	386
577	20240417	093900	447448480	5840	5850	5860	5840	927
578	20240417	093800	442027590	5850	5850	5850	5850	403
579	20240417	093700	439670040	5820	5830	5860	5820	344
580	20240417	093600	437659330	5830	5830	5830	5830	258
581	20240417	093500	436155190	5830	5810	5830	5800	5983
582	20240417	093400	401389240	5800	5800	5800	5800	230
583	20240417	093300	400055240	5800	5800	5810	5800	1809
584	20240417	093200	389563030	5800	5800	5800	5800	26
585	20240417	093100	389412230	5810	5810	5810	5810	94
586	20240417	093000	388866090	5810	5810	5810	5810	687
587	20240417	092900	384874620	5810	5830	5830	5810	687
588	20240417	092800	380875860	5820	5820	5830	5820	1721
589	20240417	092700	370855110	5810	5800	5820	5800	1411
590	20240417	092600	362656160	5790	5790	5790	5760	192
591	20240417	092500	361548980	5790	5750	5790	5750	10221
592	20240417	092400	302653350	5750	5740	5750	5730	1170
593	20240417	092300	295934260	5740	5750	5750	5740	523
594	20240417	092200	292932010	5750	5750	5750	5750	16
595	20240417	092100	292840010	5760	5740	5760	5730	1013
596	20240417	092000	287011320	5730	5730	5730	5730	4
597	20240417	091900	286988400	5750	5750	5750	5750	126
598	20240417	091800	286263900	5750	5730	5750	5730	406
599	20240417	091700	283937480	5730	5740	5740	5730	16
600	20240417	091600	283845660	5740	5740	5740	5740	112
601	20240417	091500	283202780	5730	5740	5740	5730	388
602	20240417	091400	280978980	5740	5730	5740	5730	16
603	20240417	091300	280887220	5730	5700	5730	5700	1680
604	20240417	091200	271292860	5700	5720	5720	5700	4061
605	20240417	091100	248110930	5730	5770	5770	5690	7656
606	20240417	091000	204381200	5740	5750	5770	5740	989
607	20240417	090900	198697430	5750	5740	5750	5740	58
608	20240417	090800	198364480	5740	5710	5770	5710	101
609	20240417	090700	197785380	5710	5730	5740	5710	161
610	20240417	090600	196863690	5740	5700	5770	5670	2360
611	20240417	090500	183421090	5700	5720	5750	5700	5629
612	20240417	090400	151269950	5720	5750	5760	5720	2789
613	20240417	090300	135263760	5750	5780	5820	5750	4137
614	20240417	090200	111398750	5770	5750	5770	5730	2582
615	20240417	090100	96533100	5750	5760	5760	5720	1894
616	20240417	090000	85664260	5760	5660	5770	5660	15023