KissMeData/069260/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	193500	577930510	19000	19000	19000	19000	1921
3	20240417	193400	577930510	19000	19000	19000	19000	0
4	20240417	193300	577930510	19000	19000	19000	19000	0
5	20240417	193200	577930510	19000	19000	19000	19000	0
6	20240417	193100	577930510	19000	19000	19000	19000	0
7	20240417	193000	577930510	19000	19000	19000	19000	0
8	20240417	192900	577930510	19000	19000	19000	19000	0
9	20240417	192800	577930510	19000	19000	19000	19000	0
10	20240417	192700	577930510	19000	19000	19000	19000	0
11	20240417	192600	577930510	19000	19000	19000	19000	0
12	20240417	192500	577930510	19000	19000	19000	19000	0
13	20240417	192400	577930510	19000	19000	19000	19000	0
14	20240417	192300	577930510	19000	19000	19000	19000	0
15	20240417	192200	577930510	19000	19000	19000	19000	0
16	20240417	192100	577930510	19000	19000	19000	19000	0
17	20240417	192000	577930510	19000	19000	19000	19000	0
18	20240417	191900	577930510	19000	19000	19000	19000	0
19	20240417	191800	577930510	19000	19000	19000	19000	0
20	20240417	191700	577930510	19000	19000	19000	19000	0
21	20240417	191600	577930510	19000	19000	19000	19000	0
22	20240417	191500	577930510	19000	19000	19000	19000	0
23	20240417	191400	577930510	19000	19000	19000	19000	0
24	20240417	191300	577930510	19000	19000	19000	19000	0
25	20240417	191200	577930510	19000	19000	19000	19000	0
26	20240417	191100	577930510	19000	19000	19000	19000	0
27	20240417	191000	577930510	19000	19000	19000	19000	0
28	20240417	190900	577930510	19000	19000	19000	19000	0
29	20240417	190800	577930510	19000	19000	19000	19000	0
30	20240417	190700	577930510	19000	19000	19000	19000	0
31	20240417	190600	577930510	19000	19000	19000	19000	0
32	20240417	190500	577930510	19000	19000	19000	19000	1921
33	20240417	190400	577930510	19000	19000	19000	19000	0
34	20240417	190300	577930510	19000	19000	19000	19000	0
35	20240417	190200	577930510	19000	19000	19000	19000	0
36	20240417	190100	577930510	19000	19000	19000	19000	0
37	20240417	190000	577930510	19000	19000	19000	19000	0
38	20240417	185900	577930510	19000	19000	19000	19000	0
39	20240417	185800	577930510	19000	19000	19000	19000	0
40	20240417	185700	577930510	19000	19000	19000	19000	0
41	20240417	185600	577930510	19000	19000	19000	19000	0
42	20240417	185500	577930510	19000	19000	19000	19000	0
43	20240417	185400	577930510	19000	19000	19000	19000	0
44	20240417	185300	577930510	19000	19000	19000	19000	0
45	20240417	185200	577930510	19000	19000	19000	19000	0
46	20240417	185100	577930510	19000	19000	19000	19000	0
47	20240417	185000	577930510	19000	19000	19000	19000	0
48	20240417	184900	577930510	19000	19000	19000	19000	0
49	20240417	184800	577930510	19000	19000	19000	19000	0
50	20240417	184700	577930510	19000	19000	19000	19000	0
51	20240417	184600	577930510	19000	19000	19000	19000	0
52	20240417	184500	577930510	19000	19000	19000	19000	0
53	20240417	184400	577930510	19000	19000	19000	19000	0
54	20240417	184300	577930510	19000	19000	19000	19000	0
55	20240417	184200	577930510	19000	19000	19000	19000	0
56	20240417	184100	577930510	19000	19000	19000	19000	0
57	20240417	184000	577930510	19000	19000	19000	19000	0
58	20240417	183900	577930510	19000	19000	19000	19000	0
59	20240417	183800	577930510	19000	19000	19000	19000	0
60	20240417	183700	577930510	19000	19000	19000	19000	0
61	20240417	183600	577930510	19000	19000	19000	19000	0
62	20240417	183500	577930510	19000	19000	19000	19000	1921
63	20240417	183400	577930510	19000	19000	19000	19000	0
64	20240417	183300	577930510	19000	19000	19000	19000	0
65	20240417	183200	577930510	19000	19000	19000	19000	0
66	20240417	183100	577930510	19000	19000	19000	19000	0
67	20240417	183000	577930510	19000	19000	19000	19000	0
68	20240417	182900	577930510	19000	19000	19000	19000	0
69	20240417	182800	577930510	19000	19000	19000	19000	0
70	20240417	182700	577930510	19000	19000	19000	19000	0
71	20240417	182600	577930510	19000	19000	19000	19000	0
72	20240417	182500	577930510	19000	19000	19000	19000	0
73	20240417	182400	577930510	19000	19000	19000	19000	0
74	20240417	182300	577930510	19000	19000	19000	19000	0
75	20240417	182200	577930510	19000	19000	19000	19000	0
76	20240417	182100	577930510	19000	19000	19000	19000	0
77	20240417	182000	577930510	19000	19000	19000	19000	0
78	20240417	181900	577930510	19000	19000	19000	19000	0
79	20240417	181800	577930510	19000	19000	19000	19000	0
80	20240417	181700	577930510	19000	19000	19000	19000	0
81	20240417	181600	577930510	19000	19000	19000	19000	0
82	20240417	181500	577930510	19000	19000	19000	19000	0
83	20240417	181400	577930510	19000	19000	19000	19000	0
84	20240417	181300	577930510	19000	19000	19000	19000	0
85	20240417	181200	577930510	19000	19000	19000	19000	0
86	20240417	181100	577930510	19000	19000	19000	19000	0
87	20240417	181000	577930510	19000	19000	19000	19000	0
88	20240417	180900	577930510	19000	19000	19000	19000	0
89	20240417	180800	577930510	19000	19000	19000	19000	0
90	20240417	180700	577930510	19000	19000	19000	19000	0
91	20240417	180600	577930510	19000	19000	19000	19000	0
92	20240417	180500	577930510	19000	19000	19000	19000	1921
93	20240417	180400	577930510	19000	19000	19000	19000	0
94	20240417	180300	577930510	19000	19000	19000	19000	0
95	20240417	180200	577930510	19000	19000	19000	19000	0
96	20240417	180100	577930510	19000	19000	19000	19000	0
97	20240417	180000	577930510	19000	19000	19000	19000	0
98	20240417	175900	577930510	19000	19000	19000	19000	0
99	20240417	175800	577930510	19000	19000	19000	19000	0
100	20240417	175700	577930510	19000	19000	19000	19000	0
101	20240417	175600	577930510	19000	19000	19000	19000	0
102	20240417	175500	577930510	19000	19000	19000	19000	0
103	20240417	175400	577930510	19000	19000	19000	19000	0
104	20240417	175300	577930510	19000	19000	19000	19000	0
105	20240417	175200	577930510	19000	19000	19000	19000	0
106	20240417	175100	577930510	19000	19000	19000	19000	0
107	20240417	175000	577930510	19000	19000	19000	19000	0
108	20240417	174900	577930510	19000	19000	19000	19000	0
109	20240417	174800	577930510	19000	19000	19000	19000	0
110	20240417	174700	577930510	19000	19000	19000	19000	0
111	20240417	174600	577930510	19000	19000	19000	19000	0
112	20240417	174500	577930510	19000	19000	19000	19000	0
113	20240417	174400	577930510	19000	19000	19000	19000	0
114	20240417	174300	577930510	19000	19000	19000	19000	0
115	20240417	174200	577930510	19000	19000	19000	19000	0
116	20240417	174100	577930510	19000	19000	19000	19000	0
117	20240417	174000	577930510	19000	19000	19000	19000	0
118	20240417	173900	577930510	19000	19000	19000	19000	0
119	20240417	173800	577930510	19000	19000	19000	19000	0
120	20240417	173700	577930510	19000	19000	19000	19000	0
121	20240417	173600	577930510	19000	19000	19000	19000	0
122	20240417	173500	577930510	19000	19000	19000	19000	1921
123	20240417	173400	577930510	19000	19000	19000	19000	0
124	20240417	173300	577930510	19000	19000	19000	19000	0
125	20240417	173200	577930510	19000	19000	19000	19000	0
126	20240417	173100	577930510	19000	19000	19000	19000	0
127	20240417	173000	577930510	19000	19000	19000	19000	0
128	20240417	172900	577930510	19000	19000	19000	19000	0
129	20240417	172800	577930510	19000	19000	19000	19000	0
130	20240417	172700	577930510	19000	19000	19000	19000	0
131	20240417	172600	577930510	19000	19000	19000	19000	0
132	20240417	172500	577930510	19000	19000	19000	19000	0
133	20240417	172400	577930510	19000	19000	19000	19000	0
134	20240417	172300	577930510	19000	19000	19000	19000	0
135	20240417	172200	577930510	19000	19000	19000	19000	0
136	20240417	172100	577930510	19000	19000	19000	19000	0
137	20240417	172000	577930510	19000	19000	19000	19000	0
138	20240417	171900	577930510	19000	19000	19000	19000	0
139	20240417	171800	577930510	19000	19000	19000	19000	0
140	20240417	171700	577930510	19000	19000	19000	19000	0
141	20240417	171600	577930510	19000	19000	19000	19000	0
142	20240417	171500	577930510	19000	19000	19000	19000	0
143	20240417	171400	577930510	19000	19000	19000	19000	0
144	20240417	171300	577930510	19000	19000	19000	19000	0
145	20240417	171200	577930510	19000	19000	19000	19000	0
146	20240417	171100	577930510	19000	19000	19000	19000	0
147	20240417	171000	577930510	19000	19000	19000	19000	0
148	20240417	170900	577930510	19000	19000	19000	19000	0
149	20240417	170800	577930510	19000	19000	19000	19000	0
150	20240417	170700	577930510	19000	19000	19000	19000	0
151	20240417	170600	577930510	19000	19000	19000	19000	0
152	20240417	170500	577930510	19000	19000	19000	19000	1921
153	20240417	170400	577930510	19000	19000	19000	19000	0
154	20240417	170300	577930510	19000	19000	19000	19000	0
155	20240417	170200	577930510	19000	19000	19000	19000	0
156	20240417	170100	577930510	19000	19000	19000	19000	0
157	20240417	170000	577930510	19000	19000	19000	19000	0
158	20240417	165900	577930510	19000	19000	19000	19000	0
159	20240417	165800	577930510	19000	19000	19000	19000	0
160	20240417	165700	577930510	19000	19000	19000	19000	0
161	20240417	165600	577930510	19000	19000	19000	19000	0
162	20240417	165500	577930510	19000	19000	19000	19000	0
163	20240417	165400	577930510	19000	19000	19000	19000	0
164	20240417	165300	577930510	19000	19000	19000	19000	0
165	20240417	165200	577930510	19000	19000	19000	19000	0
166	20240417	165100	577930510	19000	19000	19000	19000	0
167	20240417	165000	577930510	19000	19000	19000	19000	0
168	20240417	164900	577930510	19000	19000	19000	19000	0
169	20240417	164800	577930510	19000	19000	19000	19000	0
170	20240417	164700	577930510	19000	19000	19000	19000	0
171	20240417	164600	577930510	19000	19000	19000	19000	0
172	20240417	164500	577930510	19000	19000	19000	19000	0
173	20240417	164400	577930510	19000	19000	19000	19000	0
174	20240417	164300	577930510	19000	19000	19000	19000	0
175	20240417	164200	577930510	19000	19000	19000	19000	0
176	20240417	164100	577930510	19000	19000	19000	19000	0
177	20240417	164000	577930510	19000	19000	19000	19000	0
178	20240417	163900	577930510	19000	19000	19000	19000	0
179	20240417	163800	577930510	19000	19000	19000	19000	0
180	20240417	163700	577930510	19000	19000	19000	19000	0
181	20240417	163600	577930510	19000	19000	19000	19000	0
182	20240417	163500	577930510	19000	19000	19000	19000	1921
183	20240417	163400	577930510	19000	19000	19000	19000	0
184	20240417	163300	577930510	19000	19000	19000	19000	0
185	20240417	163200	577930510	19000	19000	19000	19000	0
186	20240417	163100	577930510	19000	19000	19000	19000	0
187	20240417	163000	577930510	19000	19000	19000	19000	0
188	20240417	162900	577930510	19000	19000	19000	19000	0
189	20240417	162800	577930510	19000	19000	19000	19000	0
190	20240417	162700	577930510	19000	19000	19000	19000	0
191	20240417	162600	577930510	19000	19000	19000	19000	0
192	20240417	162500	577930510	19000	19000	19000	19000	0
193	20240417	162400	577930510	19000	19000	19000	19000	0
194	20240417	162300	577930510	19000	19000	19000	19000	0
195	20240417	162200	577930510	19000	19000	19000	19000	0
196	20240417	162100	577930510	19000	19000	19000	19000	0
197	20240417	162000	577930510	19000	19000	19000	19000	0
198	20240417	161900	577930510	19000	19000	19000	19000	0
199	20240417	161800	577930510	19000	19000	19000	19000	0
200	20240417	161700	577930510	19000	19000	19000	19000	0
201	20240417	161600	577930510	19000	19000	19000	19000	0
202	20240417	161500	577930510	19000	19000	19000	19000	0
203	20240417	161400	577930510	19000	19000	19000	19000	0
204	20240417	161300	577930510	19000	19000	19000	19000	0
205	20240417	161200	577930510	19000	19000	19000	19000	0
206	20240417	161100	577930510	19000	19000	19000	19000	0
207	20240417	161000	577930510	19000	19000	19000	19000	0
208	20240417	160900	577930510	19000	19000	19000	19000	0
209	20240417	160800	577930510	19000	19000	19000	19000	0
210	20240417	160700	577930510	19000	19000	19000	19000	0
211	20240417	160600	577930510	19000	19000	19000	19000	0
212	20240417	160500	577930510	19000	19000	19000	19000	1921
213	20240417	160400	577930510	19000	19000	19000	19000	0
214	20240417	160300	577930510	19000	19000	19000	19000	0
215	20240417	160200	577930510	19000	19000	19000	19000	0
216	20240417	160100	577930510	19000	19000	19000	19000	0
217	20240417	160000	577930510	19000	19000	19000	19000	0
218	20240417	155900	577930510	19000	19000	19000	19000	0
219	20240417	155800	577930510	19000	19000	19000	19000	0
220	20240417	155700	577930510	19000	19000	19000	19000	0
221	20240417	155600	577930510	19000	19000	19000	19000	0
222	20240417	155500	577930510	19000	19000	19000	19000	0
223	20240417	155400	577930510	19000	19000	19000	19000	0
224	20240417	155300	577930510	19000	19000	19000	19000	0
225	20240417	155200	577930510	19000	19000	19000	19000	0
226	20240417	155100	577930510	19000	19000	19000	19000	0
227	20240417	155000	577930510	19000	19000	19000	19000	0
228	20240417	154900	577930510	19000	19000	19000	19000	0
229	20240417	154800	577930510	19000	19000	19000	19000	0
230	20240417	154700	577930510	19000	19000	19000	19000	0
231	20240417	154600	577930510	19000	19000	19000	19000	0
232	20240417	154500	577930510	19000	19000	19000	19000	0
233	20240417	154400	577930510	19000	19000	19000	19000	0
234	20240417	154300	577930510	19000	19000	19000	19000	0
235	20240417	154200	577930510	19000	19000	19000	19000	0
236	20240417	154100	577930510	19000	19000	19000	19000	0
237	20240417	154000	577930510	19000	19000	19000	19000	0
238	20240417	153900	577930510	19000	19000	19000	19000	0
239	20240417	153800	577930510	19000	19000	19000	19000	0
240	20240417	153700	577930510	19000	19000	19000	19000	0
241	20240417	153600	577930510	19000	19000	19000	19000	0
242	20240417	153500	577930510	19000	19000	19000	19000	1921
243	20240417	153400	577930510	19000	19000	19000	19000	0
244	20240417	153300	577930510	19000	19000	19000	19000	0
245	20240417	153200	577930510	19000	19000	19000	19000	0
246	20240417	153100	577930510	19000	19000	19000	19000	0
247	20240417	153000	577930510	19000	19000	19000	19000	1921
248	20240417	152900	541431510	18900	18900	18900	18900	0
249	20240417	152800	541431510	18900	18900	18900	18900	0
250	20240417	152700	541431510	18900	18900	18900	18900	0
251	20240417	152600	541431510	18900	18900	18900	18900	0
252	20240417	152500	541431510	18900	18900	18900	18900	0
253	20240417	152400	541431510	18900	18900	18900	18900	0
254	20240417	152300	541431510	18900	18900	18900	18900	0
255	20240417	152200	541431510	18900	18900	18900	18900	0
256	20240417	152100	541431510	18900	18900	18900	18900	0
257	20240417	152000	541431510	18900	18900	18900	18900	0
258	20240417	151900	541431510	18900	18890	18900	18890	672
259	20240417	151800	528736970	18890	18890	18900	18890	52
260	20240417	151700	527754650	18890	18890	18900	18890	106
261	20240417	151600	525752030	18890	18900	18910	18890	546
262	20240417	151500	515433030	18900	18900	18900	18900	266
263	20240417	151400	510405630	18900	18900	18910	18900	60
264	20240417	151300	509271430	18900	18900	18900	18900	18
265	20240417	151200	508931230	18900	18910	18910	18900	595
266	20240417	151100	497681910	18910	18910	18920	18910	51
267	20240417	151000	496717330	18910	18910	18920	18910	34
268	20240417	150900	496074290	18910	18920	18920	18910	10
269	20240417	150800	495885110	18910	18920	18920	18910	938
270	20240417	150700	478146980	18910	18920	18920	18910	48
271	20240417	150600	477239030	18910	18920	18920	18910	34
272	20240417	150500	476595820	18910	18930	18930	18910	229
273	20240417	150400	472263310	18920	18930	18930	18920	637
274	20240417	150300	460205880	18930	18940	18940	18930	33
275	20240417	150200	459580930	18930	18930	18940	18930	36
276	20240417	150100	458899320	18930	18950	18950	18930	465
277	20240417	150000	450092370	18960	18960	18970	18940	35
278	20240417	145900	449428640	18940	18950	18960	18940	114
279	20240417	145800	447268240	18950	18940	18950	18940	2
280	20240417	145700	447230350	18940	18950	18950	18940	90
281	20240417	145600	445525380	18940	18960	18960	18940	326
282	20240417	145500	439349310	18960	18970	18980	18950	2559
283	20240417	145400	390821820	18970	18980	18980	18970	27
284	20240417	145300	390309420	18970	18970	18970	18970	82
285	20240417	145200	388753880	18970	18990	18990	18970	86
286	20240417	145100	387121640	18970	18980	18990	18970	400
287	20240417	145000	379530390	18990	18990	18990	18990	32
288	20240417	144900	378922710	18980	18980	18980	18970	100
289	20240417	144800	377024780	18970	18980	18980	18970	61
290	20240417	144700	375867130	18970	18980	18980	18970	45
291	20240417	144600	375013280	18980	18980	18980	18970	38
292	20240417	144500	374292050	18980	18980	18980	18980	0
293	20240417	144400	374292050	18980	18980	18980	18970	52
294	20240417	144300	373305250	18970	18980	18980	18970	59
295	20240417	144200	372185540	18970	18970	18970	18970	0
296	20240417	144100	372185540	18970	18980	18980	18970	85
297	20240417	144000	370572950	18970	18970	18980	18970	67
298	20240417	143900	369301750	18980	18980	18980	18970	139
299	20240417	143800	366663780	18970	18990	18990	18970	27
300	20240417	143700	366151200	18990	18990	18990	18990	20
301	20240417	143600	365771400	18980	18980	18980	18970	54
302	20240417	143500	364746540	18970	19000	19000	18970	146
303	20240417	143400	361974790	19000	19000	19000	19000	0
304	20240417	143300	361974790	19000	18980	19000	18970	32
305	20240417	143200	361367130	18980	18980	18990	18980	66
306	20240417	143100	360114300	18980	18980	18980	18980	10
307	20240417	143000	359924500	18970	18970	18980	18970	131
308	20240417	142900	357439190	18970	18970	18980	18970	109
309	20240417	142800	355371230	18970	18970	18980	18970	116
310	20240417	142700	353170610	18970	18970	18990	18970	78
311	20240417	142600	351690650	18980	18970	18990	18970	422
312	20240417	142500	343678880	18970	18970	18990	18970	66
313	20240417	142400	342426680	18980	18980	18980	18970	74
314	20240417	142300	341022680	18970	18980	18980	18970	148
315	20240417	142200	338215010	18970	18970	18980	18970	73
316	20240417	142100	336830120	18970	18980	18980	18970	179
317	20240417	142000	333434260	18970	18970	18970	18970	224
318	20240417	141900	329184980	18970	18970	18990	18970	73
319	20240417	141800	327799960	18980	18970	18980	18970	87
320	20240417	141700	326149350	18980	18970	18980	18970	64
321	20240417	141600	324935260	18980	18970	18980	18970	43
322	20240417	141500	324119490	18970	18970	18990	18970	123
323	20240417	141400	321785310	18980	18980	18980	18970	69
324	20240417	141300	320476230	18970	18990	18990	18970	121
325	20240417	141200	318179980	18980	18990	18990	18980	89
326	20240417	141100	316490550	18980	18990	18990	18980	57
327	20240417	141000	315408620	18980	18980	18990	18980	94
328	20240417	140900	313624320	18980	18980	18990	18980	89
329	20240417	140800	311935030	18990	18980	18990	18980	64
330	20240417	140700	310720180	18980	18990	18990	18980	77
331	20240417	140600	309258520	18980	18980	18980	18980	82
332	20240417	140500	307702160	18980	18980	18990	18980	351
333	20240417	140400	301039840	18990	18980	18990	18980	87
334	20240417	140300	299388360	18980	18980	18980	18980	103
335	20240417	140200	297433420	18980	18990	19000	18980	36
336	20240417	140100	296749650	18980	18990	18990	18980	93
337	20240417	140000	294984260	18980	18980	18990	18980	93
338	20240417	135900	293219030	18980	19000	19000	18980	64
339	20240417	135800	292003840	18980	18990	19000	18980	214
340	20240417	135700	287942010	19000	19000	19000	18980	442
341	20240417	135600	279551810	19000	19000	19000	19000	18
342	20240417	135500	279209810	19000	18990	19000	18990	9
343	20240417	135400	279038860	18990	19010	19010	18990	92
344	20240417	135300	277290930	19010	19010	19010	19000	34
345	20240417	135200	276644710	19000	19000	19000	19000	1
346	20240417	135100	276625710	19010	19010	19010	19000	31
347	20240417	135000	276036600	19000	19000	19000	19000	12
348	20240417	134900	275808600	18990	18970	18990	18970	15
349	20240417	134800	275523850	18970	18990	18990	18970	88
350	20240417	134700	273853610	18990	18990	18990	18990	11
351	20240417	134600	273644720	18990	18990	18990	18980	62
352	20240417	134500	272467800	18990	19010	19010	18990	167
353	20240417	134400	269294790	19000	19000	19010	19000	9
354	20240417	134300	269123760	19000	19000	19010	18990	80
355	20240417	134200	267603420	19000	18990	19000	18990	25
356	20240417	134100	267128550	18990	18990	18990	18980	21
357	20240417	134000	266729800	18990	19000	19000	18980	35
358	20240417	133900	266065160	18990	18990	18990	18980	26
359	20240417	133800	265571590	18980	18990	18990	18980	14
360	20240417	133700	265305790	18980	19000	19000	18980	33
361	20240417	133600	264679100	19000	18990	19000	18990	34
362	20240417	133500	264033330	18980	19000	19000	18980	81
363	20240417	133400	262495430	19000	19000	19000	19000	55
364	20240417	133300	261450430	19000	19000	19010	19000	29
365	20240417	133200	260899390	18990	18980	18990	18980	9
366	20240417	133100	260728530	18980	18980	18980	18970	60
367	20240417	133000	259589760	18990	18990	18990	18990	20
368	20240417	132900	259209960	18990	18980	18990	18980	16
369	20240417	132800	258906180	18980	18990	18990	18970	188
370	20240417	132700	255338820	18990	18990	18990	18980	158
371	20240417	132600	252339870	18980	19000	19000	18980	872
372	20240417	132500	235772120	19000	19010	19010	19000	50
373	20240417	132400	234821880	19000	19010	19010	19000	14
374	20240417	132300	234555820	19000	19000	19010	19000	58
375	20240417	132200	233453430	19000	19010	19010	19000	14
376	20240417	132100	233187320	19000	19010	19010	19000	46
377	20240417	132000	232313200	19000	19000	19010	19000	24
378	20240417	131900	231857090	19000	19000	19010	19000	32
379	20240417	131800	231249050	19010	19010	19010	19000	50
380	20240417	131700	230298820	19010	19010	19010	19010	24
381	20240417	131600	229842580	19010	19010	19010	19000	28
382	20240417	131500	229310460	19010	19010	19010	19010	7
383	20240417	131400	229177390	19010	19010	19010	19010	21
384	20240417	131300	228778180	19000	18990	19000	18990	23
385	20240417	131200	228341320	18990	18990	18990	18990	26
386	20240417	131100	227847580	18990	18990	18990	18980	57
387	20240417	131000	226765460	18980	18990	18990	18980	22
388	20240417	130900	226347770	18990	18990	18990	18990	21
389	20240417	130800	225948980	18990	18990	18990	18990	4
390	20240417	130700	225873020	18990	18990	18990	18980	35
391	20240417	130600	225208530	18990	18980	18990	18980	78
392	20240417	130500	223727460	18980	18990	18990	18980	15
393	20240417	130400	223442640	18980	18990	18990	18980	48
394	20240417	130300	222531460	18980	18980	18990	18980	19
395	20240417	130200	222170730	18980	19000	19000	18980	57
396	20240417	130100	221088390	19000	19010	19010	19000	36
397	20240417	130000	220404040	19010	19010	19010	19010	19
398	20240417	125900	220042850	19010	19000	19010	19000	35
399	20240417	125800	219377660	19000	19000	19010	19000	12
400	20240417	125700	219149650	19010	19000	19010	18990	49
401	20240417	125600	218218920	19000	18990	19000	18990	117
402	20240417	125500	215996060	18990	18980	18990	18980	30
403	20240417	125400	215426530	18980	18990	18990	18980	13
404	20240417	125300	215179690	18980	18990	18990	18980	23
405	20240417	125200	214743010	18980	18980	18990	18980	43
406	20240417	125100	213926760	18980	18990	18990	18980	14
407	20240417	125000	213660930	18980	18980	18990	18980	80
408	20240417	124900	212142480	18980	18990	18990	18980	42
409	20240417	124800	211345100	18990	18990	18990	18990	25
410	20240417	124700	210870350	18990	18990	18990	18990	0
411	20240417	124600	210870350	18990	19000	19000	18990	30
412	20240417	124500	210300570	19000	18990	19000	18980	76
413	20240417	124400	208857610	18990	19000	19000	18990	73
414	20240417	124300	207471220	19000	18990	19000	18990	31
415	20240417	124200	206882330	19000	18990	19000	18990	19
416	20240417	124100	206521370	19000	18990	19000	18990	34
417	20240417	124000	205875580	19000	19000	19000	18990	25
418	20240417	123900	205400660	19010	19010	19010	19010	12
419	20240417	123800	205172540	19010	19000	19010	19000	18
420	20240417	123700	204830400	19000	18990	19000	18990	55
421	20240417	123600	203785450	19000	19000	19000	19000	0
422	20240417	123500	203785450	19000	19000	19000	18990	50
423	20240417	123400	202835650	19000	18990	19000	18990	48
424	20240417	123300	201923980	19000	19000	19000	19000	12
425	20240417	123200	201695980	18990	19010	19010	18990	24
426	20240417	123100	201239850	19010	19000	19010	19000	18
427	20240417	123000	200897810	19000	18990	19000	18990	54
428	20240417	122900	199871950	18990	18990	18990	18980	15
429	20240417	122800	199587150	18980	19010	19010	18980	84
430	20240417	122700	197992120	19010	19010	19010	19010	23
431	20240417	122600	197554890	19000	19010	19010	19000	32
432	20240417	122500	196946790	19010	19010	19010	19010	0
433	20240417	122400	196946790	19010	19010	19010	19010	63
434	20240417	122300	195749160	19010	19000	19010	19000	120
435	20240417	122200	193469010	19010	19010	19010	19010	30
436	20240417	122100	192898710	19010	19010	19010	19000	127
437	20240417	122000	190484490	19010	19000	19010	19000	63
438	20240417	121900	189287390	19000	19010	19010	19000	52
439	20240417	121800	188299170	19000	19010	19010	19000	31
440	20240417	121700	187709900	19010	19000	19010	19000	93
441	20240417	121600	185942790	19010	19010	19010	19010	24
442	20240417	121500	185486550	19010	19010	19010	19000	23
443	20240417	121400	185049360	19000	19010	19010	19000	26
444	20240417	121300	184555260	19010	19010	19010	19010	20
445	20240417	121200	184175060	19010	19000	19010	19000	18
446	20240417	121100	183832940	19000	19010	19010	19000	25
447	20240417	121000	183357840	19010	19010	19010	19010	30
448	20240417	120900	182787540	19010	19000	19010	19000	47
449	20240417	120800	181894450	19000	19010	19010	19000	50
450	20240417	120700	180944340	19010	19010	19010	19010	11
451	20240417	120600	180735230	19010	19000	19010	19000	16
452	20240417	120500	180431110	19000	19010	19010	19000	28
453	20240417	120400	179898990	19010	19010	19010	19000	45
454	20240417	120300	179043840	19010	19000	19010	19000	23
455	20240417	120200	178606810	18990	19000	19000	18990	28
456	20240417	120100	178074970	19000	19000	19000	18980	25
457	20240417	120000	177600070	18980	19000	19010	18980	314
458	20240417	115900	171633410	19010	19010	19010	19010	28
459	20240417	115800	171101130	19000	18990	19000	18990	68
460	20240417	115700	169809630	18990	18990	18990	18990	10
461	20240417	115600	169619730	18990	19010	19010	18990	25
462	20240417	115500	169144580	19000	18990	19000	18990	17
463	20240417	115400	168821640	19000	19000	19000	19000	12
464	20240417	115300	168593640	19000	18990	19000	18990	16
465	20240417	115200	168289650	18990	19010	19010	18990	50
466	20240417	115100	167339930	19000	19010	19010	19000	31
467	20240417	115000	166750810	19010	19010	19010	19010	19
468	20240417	114900	166389620	19010	19000	19010	19000	7
469	20240417	114800	166256590	19000	19000	19010	19000	102
470	20240417	114700	164318320	19010	19000	19010	18990	28
471	20240417	114600	163786170	19000	19000	19000	19000	1
472	20240417	114500	163767170	19000	19010	19010	19000	78
473	20240417	114400	162284760	19000	19010	19010	19000	26
474	20240417	114300	161790730	19010	19010	19010	19010	0
475	20240417	114200	161790730	19010	19000	19010	19000	48
476	20240417	114100	160878440	19010	19010	19010	19010	14
477	20240417	114000	160612300	19010	19010	19010	19010	31
478	20240417	113900	160022990	19010	18990	19010	18990	44
479	20240417	113800	159187150	18990	19000	19000	18990	4
480	20240417	113700	159111160	19000	18990	19000	18990	19
481	20240417	113600	158750270	18990	18990	18990	18990	9
482	20240417	113500	158579360	19000	19000	19000	19000	3
483	20240417	113400	158522360	19000	18990	19000	18980	40
484	20240417	113300	157762600	18980	18990	18990	18980	26
485	20240417	113200	157269090	18980	18980	18980	18980	5
486	20240417	113100	157174190	18980	18980	18990	18980	77
487	20240417	113000	155712370	18980	19000	19000	18980	26
488	20240417	112900	155218690	19000	19000	19000	19000	21
489	20240417	112800	154819690	19000	18990	19000	18980	56
490	20240417	112700	153756400	19000	18990	19000	18990	25
491	20240417	112600	153281550	18990	19010	19010	18990	101
492	20240417	112500	151363030	19010	19000	19010	19000	31
493	20240417	112400	150773970	19000	19000	19010	19000	22
494	20240417	112300	150355940	19010	19010	19010	19010	32
495	20240417	112200	149747620	19000	19000	19000	19000	1
496	20240417	112100	149728620	19010	19000	19010	19000	20
497	20240417	112000	149348590	19010	19010	19010	19010	32
498	20240417	111900	148740270	19010	19010	19010	19010	4
499	20240417	111800	148664230	19000	19000	19000	19000	15
500	20240417	111700	148379230	19010	19010	19010	19010	22
501	20240417	111600	147961010	19010	19010	19010	19000	40
502	20240417	111500	147200790	19010	19010	19010	19010	25
503	20240417	111400	146725540	19010	19000	19010	19000	12
504	20240417	111300	146497430	19000	19000	19000	19000	11
505	20240417	111200	146288430	18990	19000	19000	18990	48
506	20240417	111100	145376590	18990	19000	19000	18990	14
507	20240417	111000	145110640	19000	19000	19000	19000	3
508	20240417	110900	145053640	19000	19000	19000	18990	50
509	20240417	110800	144103790	19000	19000	19000	19000	20
510	20240417	110700	143723790	19000	18990	19000	18990	22
511	20240417	110600	143305980	19000	19000	19000	19000	23
512	20240417	110500	142868980	19000	19000	19000	18990	12
513	20240417	110400	142640990	19000	19000	19010	19000	28
514	20240417	110300	142108860	19000	19000	19000	19000	9
515	20240417	110200	141937860	19000	19000	19000	19000	12
516	20240417	110100	141709860	19000	19000	19010	19000	54
517	20240417	110000	140683660	19010	19010	19010	19010	12
518	20240417	105900	140455540	19010	19010	19010	19010	3
519	20240417	105800	140398510	19010	19000	19010	19000	145
520	20240417	105700	137643190	19000	19010	19010	19000	11
521	20240417	105600	137434090	19010	19010	19010	19000	50
522	20240417	105500	136484010	19000	19000	19010	19000	93
523	20240417	105400	134716740	19010	19010	19010	19010	15
524	20240417	105300	134431590	19020	19010	19020	19010	29
525	20240417	105200	133880190	19010	19010	19010	19010	73
526	20240417	105100	132492460	19000	19000	19000	19000	39
527	20240417	105000	131751460	19000	18990	19000	18990	17
528	20240417	104900	131428510	18980	18980	18980	18980	41
529	20240417	104800	130650330	19000	19000	19000	19000	3
530	20240417	104700	130593330	18990	18990	18990	18980	75
531	20240417	104600	129169480	18980	18980	18980	18980	16
532	20240417	104500	128865800	18990	18990	18990	18990	9
533	20240417	104400	128694890	18990	19000	19000	18980	82
534	20240417	104300	127137870	18990	18990	18990	18990	16
535	20240417	104200	126834030	18990	19000	19000	18990	25
536	20240417	104100	126359120	19000	19000	19000	19000	11
537	20240417	104000	126150120	18990	19000	19000	18990	15
538	20240417	103900	125865180	18990	18990	18990	18980	51
539	20240417	103800	124896750	18990	18990	18990	18990	5
540	20240417	103700	124801800	19000	19000	19000	19000	12
541	20240417	103600	124573800	19010	19000	19010	19000	50
542	20240417	103500	123623730	19010	19010	19010	19010	0
543	20240417	103400	123623730	19010	19020	19020	19000	83
544	20240417	103300	122046460	19020	19020	19020	19020	15
545	20240417	103200	121761160	19010	19010	19010	19010	88
546	20240417	103100	120088280	19010	19020	19020	19010	18
547	20240417	103000	119745950	19020	19020	19020	19020	612
548	20240417	102900	108105710	19010	19010	19010	19010	0
549	20240417	102800	108105710	19010	19030	19030	19010	12
550	20240417	102700	107877390	19010	18970	19020	18970	245
551	20240417	102600	103226090	18960	18970	18970	18960	13
552	20240417	102500	102979520	18960	18960	18970	18960	66
553	20240417	102400	101727690	18970	18960	18970	18960	67
554	20240417	102300	100456710	18960	18970	18970	18960	29
555	20240417	102200	99906820	18960	18970	18970	18960	16
556	20240417	102100	99603330	18960	18960	18960	18960	0
557	20240417	102000	99603330	18960	18970	18970	18960	17
558	20240417	101900	99280880	18960	18970	18970	18960	31
559	20240417	101800	98693030	18960	18960	18960	18960	0
560	20240417	101700	98693030	18960	18970	18970	18960	98
561	20240417	101600	96834640	18960	18960	18970	18960	198
562	20240417	101500	93080460	18960	18960	18970	18960	197
563	20240417	101400	89344920	18960	18960	18970	18960	141
564	20240417	101300	86671420	18960	18970	18970	18960	90
565	20240417	101200	84964210	18960	18970	18970	18960	43
566	20240417	101100	84148580	18960	18960	18970	18960	38
567	20240417	101000	83427960	18960	18960	18960	18960	20
568	20240417	100900	83048760	18960	18960	18960	18950	42
569	20240417	100800	82252480	18960	18970	18970	18950	90
570	20240417	100700	80546180	18960	18960	18960	18960	22
571	20240417	100600	80129060	18960	18970	18970	18960	26
572	20240417	100500	79635970	18970	18980	18980	18970	28
573	20240417	100400	79104620	18980	19000	19000	18980	33
574	20240417	100300	78477870	19000	18990	19000	18990	82
575	20240417	100200	76920180	19000	19000	19000	19000	94
576	20240417	100100	75134180	19010	19010	19010	19010	13
577	20240417	100000	74887050	19010	19010	19010	19000	37
578	20240417	095900	74183980	19000	19000	19000	19000	27
579	20240417	095800	73670980	19010	19010	19010	19010	15
580	20240417	095700	73385830	19010	19010	19010	19010	18
581	20240417	095600	73043650	19010	19010	19010	19000	40
582	20240417	095500	72283430	19000	19020	19020	19000	59
583	20240417	095400	71161590	19020	19040	19050	19020	89
584	20240417	095300	69467180	19040	19040	19040	19030	24
585	20240417	095200	69010380	19040	19040	19040	19040	12
586	20240417	095100	68781900	19030	19030	19030	19030	1
587	20240417	095000	68762870	19030	19030	19030	19030	16
588	20240417	094900	68458390	19030	19040	19040	19030	34
589	20240417	094800	67811360	19040	19040	19040	19030	54
590	20240417	094700	66783400	19040	19040	19040	19040	15
591	20240417	094600	66497800	19040	19040	19040	19040	7
592	20240417	094500	66364520	19050	19040	19050	19020	70
593	20240417	094400	65032280	19050	19040	19050	19040	278
594	20240417	094300	59738800	19030	19040	19040	19030	10
595	20240417	094200	59548480	19030	18960	19030	18960	56
596	20240417	094100	58484670	18960	18960	18960	18950	42
597	20240417	094000	57688500	18960	18960	18960	18960	66
598	20240417	093900	56437140	18960	18960	18960	18950	38
599	20240417	093800	55716850	18970	19010	19010	18970	240
600	20240417	093700	51162040	19030	19030	19030	19030	8
601	20240417	093600	51009800	19030	19030	19040	19030	25
602	20240417	093500	50534030	19020	18980	19020	18980	87
603	20240417	093400	48881200	18980	18980	18980	18980	0
604	20240417	093300	48881200	18980	18970	18980	18970	46
605	20240417	093200	48008460	18970	19010	19010	18960	145
606	20240417	093100	45254160	19010	19020	19020	19010	34
607	20240417	093000	44607490	19020	19020	19020	19020	8
608	20240417	092900	44455330	19020	19000	19020	19000	41
609	20240417	092800	43675530	19000	18980	19000	18950	210
610	20240417	092700	39691620	18970	18970	18980	18960	71
611	20240417	092600	38344740	18960	18970	18970	18950	75
612	20240417	092500	36922730	18960	18960	18960	18960	83
613	20240417	092400	35349050	18960	18960	18960	18950	26
614	20240417	092300	34856150	18970	18970	18970	18970	25
615	20240417	092200	34381900	18980	18950	18980	18950	112
616	20240417	092100	32256730	18950	18950	18950	18950	9
617	20240417	092000	32086180	18960	18960	18960	18960	56
618	20240417	091900	31024420	18960	18960	19010	18950	264
619	20240417	091800	26012710	18980	19010	19010	18980	77
620	20240417	091700	24550220	19010	19000	19030	19000	41
621	20240417	091600	23770840	18980	18940	18990	18940	41
622	20240417	091500	22992700	18940	18920	18940	18910	36
623	20240417	091400	22311770	18910	18920	18920	18910	208
624	20240417	091300	18378280	18920	18920	18920	18920	28
625	20240417	091200	17848520	18920	18920	18920	18920	7
626	20240417	091100	17716080	18920	18930	18930	18920	135
627	20240417	091000	15160960	18930	18940	18940	18930	17
628	20240417	090900	14839140	18940	18980	18980	18940	293
629	20240417	090800	9283830	18990	18980	18990	18980	70
630	20240417	090700	7955190	18990	18990	18990	18990	3
631	20240417	090600	7898220	18990	18990	18990	18990	17
632	20240417	090500	7575390	18990	18990	18990	18990	0
633	20240417	090400	7575390	18990	18990	18990	18990	51
634	20240417	090300	6606900	19000	19000	19000	19000	0
635	20240417	090200	6606900	19000	18990	19000	18990	17
636	20240417	090100	6284050	18990	19020	19030	18990	81
637	20240417	090000	4745050	18980	18980	18990	18980	250