KissMeData/086040/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	194300	367474080	5380	5380	5380	5380	2019
3	20240417	194200	367474080	5380	5380	5380	5380	0
4	20240417	194100	367474080	5380	5380	5380	5380	0
5	20240417	194000	367474080	5380	5380	5380	5380	0
6	20240417	193900	367474080	5380	5380	5380	5380	0
7	20240417	193800	367474080	5380	5380	5380	5380	0
8	20240417	193700	367474080	5380	5380	5380	5380	0
9	20240417	193600	367474080	5380	5380	5380	5380	0
10	20240417	193500	367474080	5380	5380	5380	5380	0
11	20240417	193400	367474080	5380	5380	5380	5380	0
12	20240417	193300	367474080	5380	5380	5380	5380	0
13	20240417	193200	367474080	5380	5380	5380	5380	0
14	20240417	193100	367474080	5380	5380	5380	5380	0
15	20240417	193000	367474080	5380	5380	5380	5380	0
16	20240417	192900	367474080	5380	5380	5380	5380	0
17	20240417	192800	367474080	5380	5380	5380	5380	0
18	20240417	192700	367474080	5380	5380	5380	5380	0
19	20240417	192600	367474080	5380	5380	5380	5380	0
20	20240417	192500	367474080	5380	5380	5380	5380	0
21	20240417	192400	367474080	5380	5380	5380	5380	0
22	20240417	192300	367474080	5380	5380	5380	5380	0
23	20240417	192200	367474080	5380	5380	5380	5380	0
24	20240417	192100	367474080	5380	5380	5380	5380	0
25	20240417	192000	367474080	5380	5380	5380	5380	0
26	20240417	191900	367474080	5380	5380	5380	5380	0
27	20240417	191800	367474080	5380	5380	5380	5380	0
28	20240417	191700	367474080	5380	5380	5380	5380	0
29	20240417	191600	367474080	5380	5380	5380	5380	0
30	20240417	191500	367474080	5380	5380	5380	5380	0
31	20240417	191400	367474080	5380	5380	5380	5380	0
32	20240417	191300	367474080	5380	5380	5380	5380	2019
33	20240417	191200	367474080	5380	5380	5380	5380	0
34	20240417	191100	367474080	5380	5380	5380	5380	0
35	20240417	191000	367474080	5380	5380	5380	5380	0
36	20240417	190900	367474080	5380	5380	5380	5380	0
37	20240417	190800	367474080	5380	5380	5380	5380	0
38	20240417	190700	367474080	5380	5380	5380	5380	0
39	20240417	190600	367474080	5380	5380	5380	5380	0
40	20240417	190500	367474080	5380	5380	5380	5380	0
41	20240417	190400	367474080	5380	5380	5380	5380	0
42	20240417	190300	367474080	5380	5380	5380	5380	0
43	20240417	190200	367474080	5380	5380	5380	5380	0
44	20240417	190100	367474080	5380	5380	5380	5380	0
45	20240417	190000	367474080	5380	5380	5380	5380	0
46	20240417	185900	367474080	5380	5380	5380	5380	0
47	20240417	185800	367474080	5380	5380	5380	5380	0
48	20240417	185700	367474080	5380	5380	5380	5380	0
49	20240417	185600	367474080	5380	5380	5380	5380	0
50	20240417	185500	367474080	5380	5380	5380	5380	0
51	20240417	185400	367474080	5380	5380	5380	5380	0
52	20240417	185300	367474080	5380	5380	5380	5380	0
53	20240417	185200	367474080	5380	5380	5380	5380	0
54	20240417	185100	367474080	5380	5380	5380	5380	0
55	20240417	185000	367474080	5380	5380	5380	5380	0
56	20240417	184900	367474080	5380	5380	5380	5380	0
57	20240417	184800	367474080	5380	5380	5380	5380	0
58	20240417	184700	367474080	5380	5380	5380	5380	0
59	20240417	184600	367474080	5380	5380	5380	5380	0
60	20240417	184500	367474080	5380	5380	5380	5380	0
61	20240417	184400	367474080	5380	5380	5380	5380	0
62	20240417	184300	367474080	5380	5380	5380	5380	2019
63	20240417	184200	367474080	5380	5380	5380	5380	0
64	20240417	184100	367474080	5380	5380	5380	5380	0
65	20240417	184000	367474080	5380	5380	5380	5380	0
66	20240417	183900	367474080	5380	5380	5380	5380	0
67	20240417	183800	367474080	5380	5380	5380	5380	0
68	20240417	183700	367474080	5380	5380	5380	5380	0
69	20240417	183600	367474080	5380	5380	5380	5380	0
70	20240417	183500	367474080	5380	5380	5380	5380	0
71	20240417	183400	367474080	5380	5380	5380	5380	0
72	20240417	183300	367474080	5380	5380	5380	5380	0
73	20240417	183200	367474080	5380	5380	5380	5380	0
74	20240417	183100	367474080	5380	5380	5380	5380	0
75	20240417	183000	367474080	5380	5380	5380	5380	0
76	20240417	182900	367474080	5380	5380	5380	5380	0
77	20240417	182800	367474080	5380	5380	5380	5380	0
78	20240417	182700	367474080	5380	5380	5380	5380	0
79	20240417	182600	367474080	5380	5380	5380	5380	0
80	20240417	182500	367474080	5380	5380	5380	5380	0
81	20240417	182400	367474080	5380	5380	5380	5380	0
82	20240417	182300	367474080	5380	5380	5380	5380	0
83	20240417	182200	367474080	5380	5380	5380	5380	0
84	20240417	182100	367474080	5380	5380	5380	5380	0
85	20240417	182000	367474080	5380	5380	5380	5380	0
86	20240417	181900	367474080	5380	5380	5380	5380	0
87	20240417	181800	367474080	5380	5380	5380	5380	0
88	20240417	181700	367474080	5380	5380	5380	5380	0
89	20240417	181600	367474080	5380	5380	5380	5380	0
90	20240417	181500	367474080	5380	5380	5380	5380	0
91	20240417	181400	367474080	5380	5380	5380	5380	0
92	20240417	181300	367474080	5380	5380	5380	5380	2019
93	20240417	181200	367474080	5380	5380	5380	5380	0
94	20240417	181100	367474080	5380	5380	5380	5380	0
95	20240417	181000	367474080	5380	5380	5380	5380	0
96	20240417	180900	367474080	5380	5380	5380	5380	0
97	20240417	180800	367474080	5380	5380	5380	5380	0
98	20240417	180700	367474080	5380	5380	5380	5380	0
99	20240417	180600	367474080	5380	5380	5380	5380	0
100	20240417	180500	367474080	5380	5380	5380	5380	0
101	20240417	180400	367474080	5380	5380	5380	5380	0
102	20240417	180300	367474080	5380	5380	5380	5380	0
103	20240417	180200	367474080	5380	5380	5380	5380	0
104	20240417	180100	367474080	5380	5380	5380	5380	0
105	20240417	180000	367474080	5380	5380	5380	5380	0
106	20240417	175900	367474080	5380	5380	5380	5380	0
107	20240417	175800	367474080	5380	5380	5380	5380	0
108	20240417	175700	367474080	5380	5380	5380	5380	0
109	20240417	175600	367474080	5380	5380	5380	5380	0
110	20240417	175500	367474080	5380	5380	5380	5380	0
111	20240417	175400	367474080	5380	5380	5380	5380	0
112	20240417	175300	367474080	5380	5380	5380	5380	0
113	20240417	175200	367474080	5380	5380	5380	5380	0
114	20240417	175100	367474080	5380	5380	5380	5380	0
115	20240417	175000	367474080	5380	5380	5380	5380	0
116	20240417	174900	367474080	5380	5380	5380	5380	0
117	20240417	174800	367474080	5380	5380	5380	5380	0
118	20240417	174700	367474080	5380	5380	5380	5380	0
119	20240417	174600	367474080	5380	5380	5380	5380	0
120	20240417	174500	367474080	5380	5380	5380	5380	0
121	20240417	174400	367474080	5380	5380	5380	5380	0
122	20240417	174300	367474080	5380	5380	5380	5380	2019
123	20240417	174200	367474080	5380	5380	5380	5380	0
124	20240417	174100	367474080	5380	5380	5380	5380	0
125	20240417	174000	367474080	5380	5380	5380	5380	0
126	20240417	173900	367474080	5380	5380	5380	5380	0
127	20240417	173800	367474080	5380	5380	5380	5380	0
128	20240417	173700	367474080	5380	5380	5380	5380	0
129	20240417	173600	367474080	5380	5380	5380	5380	0
130	20240417	173500	367474080	5380	5380	5380	5380	0
131	20240417	173400	367474080	5380	5380	5380	5380	0
132	20240417	173300	367474080	5380	5380	5380	5380	0
133	20240417	173200	367474080	5380	5380	5380	5380	0
134	20240417	173100	367474080	5380	5380	5380	5380	0
135	20240417	173000	367474080	5380	5380	5380	5380	0
136	20240417	172900	367474080	5380	5380	5380	5380	0
137	20240417	172800	367474080	5380	5380	5380	5380	0
138	20240417	172700	367474080	5380	5380	5380	5380	0
139	20240417	172600	367474080	5380	5380	5380	5380	0
140	20240417	172500	367474080	5380	5380	5380	5380	0
141	20240417	172400	367474080	5380	5380	5380	5380	0
142	20240417	172300	367474080	5380	5380	5380	5380	0
143	20240417	172200	367474080	5380	5380	5380	5380	0
144	20240417	172100	367474080	5380	5380	5380	5380	0
145	20240417	172000	367474080	5380	5380	5380	5380	0
146	20240417	171900	367474080	5380	5380	5380	5380	0
147	20240417	171800	367474080	5380	5380	5380	5380	0
148	20240417	171700	367474080	5380	5380	5380	5380	0
149	20240417	171600	367474080	5380	5380	5380	5380	0
150	20240417	171500	367474080	5380	5380	5380	5380	0
151	20240417	171400	367474080	5380	5380	5380	5380	0
152	20240417	171300	367474080	5380	5380	5380	5380	2019
153	20240417	171200	367474080	5380	5380	5380	5380	0
154	20240417	171100	367474080	5380	5380	5380	5380	0
155	20240417	171000	367474080	5380	5380	5380	5380	0
156	20240417	170900	367474080	5380	5380	5380	5380	0
157	20240417	170800	367474080	5380	5380	5380	5380	0
158	20240417	170700	367474080	5380	5380	5380	5380	0
159	20240417	170600	367474080	5380	5380	5380	5380	0
160	20240417	170500	367474080	5380	5380	5380	5380	0
161	20240417	170400	367474080	5380	5380	5380	5380	0
162	20240417	170300	367474080	5380	5380	5380	5380	0
163	20240417	170200	367474080	5380	5380	5380	5380	0
164	20240417	170100	367474080	5380	5380	5380	5380	0
165	20240417	170000	367474080	5380	5380	5380	5380	0
166	20240417	165900	367474080	5380	5380	5380	5380	0
167	20240417	165800	367474080	5380	5380	5380	5380	0
168	20240417	165700	367474080	5380	5380	5380	5380	0
169	20240417	165600	367474080	5380	5380	5380	5380	0
170	20240417	165500	367474080	5380	5380	5380	5380	0
171	20240417	165400	367474080	5380	5380	5380	5380	0
172	20240417	165300	367474080	5380	5380	5380	5380	0
173	20240417	165200	367474080	5380	5380	5380	5380	0
174	20240417	165100	367474080	5380	5380	5380	5380	0
175	20240417	165000	367474080	5380	5380	5380	5380	0
176	20240417	164900	367474080	5380	5380	5380	5380	0
177	20240417	164800	367474080	5380	5380	5380	5380	0
178	20240417	164700	367474080	5380	5380	5380	5380	0
179	20240417	164600	367474080	5380	5380	5380	5380	0
180	20240417	164500	367474080	5380	5380	5380	5380	0
181	20240417	164400	367474080	5380	5380	5380	5380	0
182	20240417	164300	367474080	5380	5380	5380	5380	2019
183	20240417	164200	367474080	5380	5380	5380	5380	0
184	20240417	164100	367474080	5380	5380	5380	5380	0
185	20240417	164000	367474080	5380	5380	5380	5380	0
186	20240417	163900	367474080	5380	5380	5380	5380	0
187	20240417	163800	367474080	5380	5380	5380	5380	0
188	20240417	163700	367474080	5380	5380	5380	5380	0
189	20240417	163600	367474080	5380	5380	5380	5380	0
190	20240417	163500	367474080	5380	5380	5380	5380	0
191	20240417	163400	367474080	5380	5380	5380	5380	0
192	20240417	163300	367474080	5380	5380	5380	5380	0
193	20240417	163200	367474080	5380	5380	5380	5380	0
194	20240417	163100	367474080	5380	5380	5380	5380	0
195	20240417	163000	367474080	5380	5380	5380	5380	0
196	20240417	162900	367474080	5380	5380	5380	5380	0
197	20240417	162800	367474080	5380	5380	5380	5380	0
198	20240417	162700	367474080	5380	5380	5380	5380	0
199	20240417	162600	367474080	5380	5380	5380	5380	0
200	20240417	162500	367474080	5380	5380	5380	5380	0
201	20240417	162400	367474080	5380	5380	5380	5380	0
202	20240417	162300	367474080	5380	5380	5380	5380	0
203	20240417	162200	367474080	5380	5380	5380	5380	0
204	20240417	162100	367474080	5380	5380	5380	5380	0
205	20240417	162000	367474080	5380	5380	5380	5380	0
206	20240417	161900	367474080	5380	5380	5380	5380	0
207	20240417	161800	367474080	5380	5380	5380	5380	0
208	20240417	161700	367474080	5380	5380	5380	5380	0
209	20240417	161600	367474080	5380	5380	5380	5380	0
210	20240417	161500	367474080	5380	5380	5380	5380	0
211	20240417	161400	367474080	5380	5380	5380	5380	0
212	20240417	161300	367474080	5380	5380	5380	5380	2019
213	20240417	161200	367474080	5380	5380	5380	5380	0
214	20240417	161100	367474080	5380	5380	5380	5380	0
215	20240417	161000	367474080	5380	5380	5380	5380	0
216	20240417	160900	367474080	5380	5380	5380	5380	0
217	20240417	160800	367474080	5380	5380	5380	5380	0
218	20240417	160700	367474080	5380	5380	5380	5380	0
219	20240417	160600	367474080	5380	5380	5380	5380	0
220	20240417	160500	367474080	5380	5380	5380	5380	0
221	20240417	160400	367474080	5380	5380	5380	5380	0
222	20240417	160300	367474080	5380	5380	5380	5380	0
223	20240417	160200	367474080	5380	5380	5380	5380	0
224	20240417	160100	367474080	5380	5380	5380	5380	0
225	20240417	160000	367474080	5380	5380	5380	5380	0
226	20240417	155900	367474080	5380	5380	5380	5380	0
227	20240417	155800	367474080	5380	5380	5380	5380	0
228	20240417	155700	367474080	5380	5380	5380	5380	0
229	20240417	155600	367474080	5380	5380	5380	5380	0
230	20240417	155500	367474080	5380	5380	5380	5380	0
231	20240417	155400	367474080	5380	5380	5380	5380	0
232	20240417	155300	367474080	5380	5380	5380	5380	0
233	20240417	155200	367474080	5380	5380	5380	5380	0
234	20240417	155100	367474080	5380	5380	5380	5380	0
235	20240417	155000	367474080	5380	5380	5380	5380	0
236	20240417	154900	367474080	5380	5380	5380	5380	0
237	20240417	154800	367474080	5380	5380	5380	5380	0
238	20240417	154700	367474080	5380	5380	5380	5380	0
239	20240417	154600	367474080	5380	5380	5380	5380	0
240	20240417	154500	367474080	5380	5380	5380	5380	0
241	20240417	154400	367474080	5380	5380	5380	5380	0
242	20240417	154300	367474080	5380	5380	5380	5380	2019
243	20240417	154200	367474080	5380	5380	5380	5380	0
244	20240417	154100	367474080	5380	5380	5380	5380	0
245	20240417	154000	367474080	5380	5380	5380	5380	0
246	20240417	153900	367474080	5380	5380	5380	5380	0
247	20240417	153800	367474080	5380	5380	5380	5380	0
248	20240417	153700	367474080	5380	5380	5380	5380	0
249	20240417	153600	367474080	5380	5380	5380	5380	0
250	20240417	153500	367474080	5380	5380	5380	5380	0
251	20240417	153400	367474080	5380	5380	5380	5380	0
252	20240417	153300	367474080	5380	5380	5380	5380	0
253	20240417	153200	367474080	5380	5380	5380	5380	0
254	20240417	153100	367474080	5380	5380	5380	5380	0
255	20240417	153000	367474080	5380	5380	5380	5380	2019
256	20240417	152900	356611860	5400	5400	5400	5400	0
257	20240417	152800	356611860	5400	5400	5400	5400	0
258	20240417	152700	356611860	5400	5400	5400	5400	0
259	20240417	152600	356611860	5400	5400	5400	5400	0
260	20240417	152500	356611860	5400	5400	5400	5400	0
261	20240417	152400	356611860	5400	5400	5400	5400	0
262	20240417	152300	356611860	5400	5400	5400	5400	0
263	20240417	152200	356611860	5400	5400	5400	5400	0
264	20240417	152100	356611860	5400	5400	5400	5400	0
265	20240417	152000	356611860	5400	5400	5400	5400	0
266	20240417	151900	356611860	5400	5390	5430	5360	99
267	20240417	151800	356074990	5440	5360	5440	5350	3461
268	20240417	151700	337517980	5360	5370	5370	5360	711
269	20240417	151600	333706660	5370	5370	5370	5370	1146
270	20240417	151500	327552640	5370	5370	5380	5370	3
271	20240417	151400	327536520	5370	5380	5380	5370	701
272	20240417	151300	323766150	5380	5390	5400	5380	355
273	20240417	151200	321854670	5390	5390	5390	5390	149
274	20240417	151100	321051560	5390	5400	5410	5390	394
275	20240417	151000	318923070	5400	5400	5400	5400	40
276	20240417	150900	318707070	5410	5400	5410	5390	1002
277	20240417	150800	313306260	5400	5400	5400	5400	10
278	20240417	150700	313252260	5410	5420	5420	5410	55
279	20240417	150600	312954660	5420	5420	5420	5400	3239
280	20240417	150500	295463260	5400	5420	5420	5400	1896
281	20240417	150400	285201460	5420	5410	5420	5410	2
282	20240417	150300	285190630	5420	5420	5420	5420	1246
283	20240417	150200	278437310	5420	5420	5420	5420	255
284	20240417	150100	277055210	5420	5430	5430	5420	3061
285	20240417	150000	260438560	5450	5450	5450	5450	1
286	20240417	145900	260433110	5440	5440	5440	5440	18
287	20240417	145800	260335190	5450	5430	5450	5430	301
288	20240417	145700	258700740	5440	5450	5450	5440	11
289	20240417	145600	258640890	5440	5440	5440	5440	50
290	20240417	145500	258368890	5440	5440	5440	5440	1799
291	20240417	145400	248582330	5450	5450	5450	5450	0
292	20240417	145300	248582330	5450	5450	5450	5450	0
293	20240417	145200	248582330	5450	5440	5450	5440	31
294	20240417	145100	248413680	5440	5440	5440	5440	161
295	20240417	145000	247537840	5440	5440	5440	5440	30
296	20240417	144900	247374640	5440	5440	5440	5440	50
297	20240417	144800	247102640	5440	5440	5440	5440	0
298	20240417	144700	247102640	5440	5440	5440	5440	0
299	20240417	144600	247102640	5440	5440	5440	5440	0
300	20240417	144500	247102640	5440	5440	5440	5440	5
301	20240417	144400	247075440	5440	5440	5440	5440	0
302	20240417	144300	247075440	5440	5440	5440	5440	30
303	20240417	144200	246912240	5440	5440	5440	5440	30
304	20240417	144100	246749040	5440	5440	5440	5440	30
305	20240417	144000	246585840	5440	5440	5440	5440	0
306	20240417	143900	246585840	5440	5440	5440	5440	0
307	20240417	143800	246585840	5440	5440	5440	5440	0
308	20240417	143700	246585840	5440	5440	5440	5440	769
309	20240417	143600	242402480	5460	5460	5460	5460	0
310	20240417	143500	242402480	5460	5460	5460	5460	0
311	20240417	143400	242402480	5460	5450	5460	5450	8
312	20240417	143300	242358870	5450	5450	5450	5450	0
313	20240417	143200	242358870	5450	5450	5450	5450	0
314	20240417	143100	242358870	5450	5450	5450	5450	0
315	20240417	143000	242358870	5450	5450	5450	5450	10
316	20240417	142900	242304370	5450	5450	5450	5450	0
317	20240417	142800	242304370	5450	5450	5450	5450	280
318	20240417	142700	240778370	5440	5440	5440	5440	0
319	20240417	142600	240778370	5440	5440	5440	5440	0
320	20240417	142500	240778370	5440	5440	5440	5440	0
321	20240417	142400	240778370	5440	5440	5440	5440	846
322	20240417	142300	236176130	5440	5440	5440	5440	1
323	20240417	142200	236170690	5450	5450	5450	5450	0
324	20240417	142100	236170690	5450	5450	5450	5450	150
325	20240417	142000	235353190	5480	5480	5480	5480	0
326	20240417	141900	235353190	5480	5480	5480	5480	0
327	20240417	141800	235353190	5480	5480	5480	5480	0
328	20240417	141700	235353190	5480	5480	5480	5480	0
329	20240417	141600	235353190	5480	5480	5480	5480	0
330	20240417	141500	235353190	5480	5480	5480	5480	0
331	20240417	141400	235353190	5480	5480	5480	5480	0
332	20240417	141300	235353190	5480	5480	5480	5480	0
333	20240417	141200	235353190	5480	5480	5480	5480	0
334	20240417	141100	235353190	5480	5480	5480	5480	0
335	20240417	141000	235353190	5480	5480	5480	5480	0
336	20240417	140900	235353190	5480	5470	5480	5470	92
337	20240417	140800	234849940	5470	5470	5470	5470	0
338	20240417	140700	234849940	5470	5470	5470	5470	0
339	20240417	140600	234849940	5470	5470	5470	5470	0
340	20240417	140500	234849940	5470	5470	5470	5470	0
341	20240417	140400	234849940	5470	5450	5470	5440	101
342	20240417	140300	234299870	5470	5470	5470	5470	10
343	20240417	140200	234245170	5480	5480	5480	5480	0
344	20240417	140100	234245170	5480	5480	5480	5480	0
345	20240417	140000	234245170	5480	5480	5480	5480	0
346	20240417	135900	234245170	5480	5480	5480	5480	1
347	20240417	135800	234239690	5440	5470	5470	5440	683
348	20240417	135700	230521260	5480	5480	5480	5480	1
349	20240417	135600	230515780	5470	5460	5470	5460	497
350	20240417	135500	227799060	5460	5460	5460	5460	23
351	20240417	135400	227673480	5450	5450	5450	5450	0
352	20240417	135300	227673480	5450	5450	5450	5450	220
353	20240417	135200	226474480	5450	5450	5450	5450	0
354	20240417	135100	226474480	5450	5450	5450	5450	1
355	20240417	135000	226469030	5450	5450	5450	5450	10
356	20240417	134900	226414530	5450	5450	5450	5450	0
357	20240417	134800	226414530	5450	5450	5450	5450	0
358	20240417	134700	226414530	5450	5450	5450	5450	0
359	20240417	134600	226414530	5450	5450	5450	5450	1
360	20240417	134500	226409080	5460	5460	5460	5460	500
361	20240417	134400	223679080	5470	5470	5470	5470	0
362	20240417	134300	223679080	5470	5470	5470	5470	100
363	20240417	134200	223132080	5470	5470	5470	5470	0
364	20240417	134100	223132080	5470	5470	5470	5470	0
365	20240417	134000	223132080	5470	5470	5470	5470	0
366	20240417	133900	223132080	5470	5470	5470	5470	0
367	20240417	133800	223132080	5470	5470	5470	5470	13
368	20240417	133700	223060970	5470	5470	5470	5470	0
369	20240417	133600	223060970	5470	5470	5470	5470	0
370	20240417	133500	223060970	5470	5470	5470	5470	2
371	20240417	133400	223050030	5470	5470	5470	5470	0
372	20240417	133300	223050030	5470	5470	5470	5470	1
373	20240417	133200	223044560	5440	5440	5440	5440	0
374	20240417	133100	223044560	5440	5440	5440	5440	0
375	20240417	133000	223044560	5440	5440	5440	5440	500
376	20240417	132900	220324560	5440	5450	5460	5440	137
377	20240417	132800	219578250	5450	5450	5450	5450	0
378	20240417	132700	219578250	5450	5450	5450	5450	0
379	20240417	132600	219578250	5450	5440	5450	5440	2631
380	20240417	132500	205239580	5430	5430	5430	5430	10
381	20240417	132400	205185280	5420	5420	5420	5420	0
382	20240417	132300	205185280	5420	5420	5420	5420	37
383	20240417	132200	204984740	5430	5430	5430	5430	1
384	20240417	132100	204979310	5440	5440	5440	5440	0
385	20240417	132000	204979310	5440	5440	5440	5440	0
386	20240417	131900	204979310	5440	5440	5440	5440	0
387	20240417	131800	204979310	5440	5440	5440	5440	0
388	20240417	131700	204979310	5440	5420	5440	5420	95
389	20240417	131600	204464390	5420	5430	5430	5420	7
390	20240417	131500	204426390	5440	5430	5440	5430	364
391	20240417	131400	202449850	5440	5430	5440	5430	60
392	20240417	131300	202123930	5430	5430	5430	5430	1
393	20240417	131200	202118500	5430	5430	5430	5430	51
394	20240417	131100	201841570	5420	5430	5430	5420	101
395	20240417	131000	201294130	5430	5430	5430	5430	0
396	20240417	130900	201294130	5430	5430	5430	5430	0
397	20240417	130800	201294130	5430	5430	5430	5430	518
398	20240417	130700	198481390	5450	5450	5450	5450	0
399	20240417	130600	198481390	5450	5450	5450	5450	1
400	20240417	130500	198475940	5430	5430	5430	5430	0
401	20240417	130400	198475940	5430	5430	5430	5430	0
402	20240417	130300	198475940	5430	5430	5430	5430	0
403	20240417	130200	198475940	5430	5430	5430	5430	0
404	20240417	130100	198475940	5430	5430	5430	5430	1
405	20240417	130000	198470510	5430	5430	5430	5430	0
406	20240417	125900	198470510	5430	5430	5430	5430	300
407	20240417	125800	196841510	5430	5430	5430	5430	311
408	20240417	125700	195152780	5430	5430	5430	5430	0
409	20240417	125600	195152780	5430	5430	5430	5430	29
410	20240417	125500	194995310	5430	5430	5430	5430	184
411	20240417	125400	193996190	5430	5430	5440	5430	745
412	20240417	125300	189950640	5430	5430	5430	5430	100
413	20240417	125200	189407640	5440	5440	5440	5440	500
414	20240417	125100	186687640	5440	5440	5440	5440	550
415	20240417	125000	183695640	5430	5430	5430	5430	0
416	20240417	124900	183695640	5430	5440	5440	5430	445
417	20240417	124800	181279270	5440	5440	5440	5440	10
418	20240417	124700	181224870	5440	5440	5440	5440	22
419	20240417	124600	181105190	5440	5440	5440	5440	2
420	20240417	124500	181094310	5440	5440	5440	5440	0
421	20240417	124400	181094310	5440	5440	5440	5440	0
422	20240417	124300	181094310	5440	5440	5440	5440	16
423	20240417	124200	181007270	5440	5440	5440	5440	0
424	20240417	124100	181007270	5440	5440	5440	5440	110
425	20240417	124000	180408870	5440	5440	5440	5440	432
426	20240417	123900	178058790	5440	5440	5440	5440	0
427	20240417	123800	178058790	5440	5440	5440	5440	0
428	20240417	123700	178058790	5440	5440	5440	5440	0
429	20240417	123600	178058790	5440	5440	5440	5440	95
430	20240417	123500	177541990	5450	5450	5450	5450	0
431	20240417	123400	177541990	5450	5450	5450	5450	0
432	20240417	123300	177541990	5450	5450	5450	5450	5
433	20240417	123200	177514740	5440	5440	5440	5440	80
434	20240417	123100	177079540	5440	5440	5440	5440	0
435	20240417	123000	177079540	5440	5440	5440	5440	0
436	20240417	122900	177079540	5440	5440	5440	5440	0
437	20240417	122800	177079540	5440	5440	5440	5440	0
438	20240417	122700	177079540	5440	5440	5440	5440	0
439	20240417	122600	177079540	5440	5440	5440	5440	0
440	20240417	122500	177079540	5440	5440	5440	5440	0
441	20240417	122400	177079540	5440	5440	5440	5440	0
442	20240417	122300	177079540	5440	5440	5440	5440	0
443	20240417	122200	177079540	5440	5440	5440	5440	0
444	20240417	122100	177079540	5440	5440	5440	5440	0
445	20240417	122000	177079540	5440	5440	5440	5440	0
446	20240417	121900	177079540	5440	5450	5450	5440	72
447	20240417	121800	176687680	5470	5470	5470	5470	0
448	20240417	121700	176687680	5470	5470	5470	5470	38
449	20240417	121600	176479820	5460	5460	5460	5460	20
450	20240417	121500	176370620	5470	5470	5470	5470	1
451	20240417	121400	176365150	5470	5470	5470	5470	0
452	20240417	121300	176365150	5470	5470	5470	5470	1
453	20240417	121200	176359680	5470	5470	5470	5470	20
454	20240417	121100	176250280	5440	5440	5440	5440	0
455	20240417	121000	176250280	5440	5440	5440	5440	0
456	20240417	120900	176250280	5440	5440	5440	5440	0
457	20240417	120800	176250280	5440	5440	5440	5440	0
458	20240417	120700	176250280	5440	5440	5440	5440	180
459	20240417	120600	175271080	5440	5440	5440	5440	0
460	20240417	120500	175271080	5440	5440	5440	5440	0
461	20240417	120400	175271080	5440	5440	5440	5440	0
462	20240417	120300	175271080	5440	5440	5440	5440	1500
463	20240417	120200	167111080	5440	5440	5440	5440	100
464	20240417	120100	166567080	5460	5460	5460	5460	0
465	20240417	120000	166567080	5460	5460	5460	5460	0
466	20240417	115900	166567080	5460	5460	5460	5460	361
467	20240417	115800	164596020	5460	5460	5460	5460	0
468	20240417	115700	164596020	5460	5460	5460	5460	139
469	20240417	115600	163837080	5460	5460	5460	5460	2
470	20240417	115500	163826160	5460	5460	5460	5460	0
471	20240417	115400	163826160	5460	5460	5460	5460	0
472	20240417	115300	163826160	5460	5460	5460	5460	0
473	20240417	115200	163826160	5460	5460	5460	5460	0
474	20240417	115100	163826160	5460	5460	5460	5460	0
475	20240417	115000	163826160	5460	5460	5460	5460	0
476	20240417	114900	163826160	5460	5460	5460	5460	0
477	20240417	114800	163826160	5460	5460	5460	5460	0
478	20240417	114700	163826160	5460	5460	5460	5460	0
479	20240417	114600	163826160	5460	5460	5460	5460	0
480	20240417	114500	163826160	5460	5460	5460	5460	0
481	20240417	114400	163826160	5460	5460	5460	5460	1
482	20240417	114300	163820700	5460	5460	5460	5460	0
483	20240417	114200	163820700	5460	5460	5460	5460	1
484	20240417	114100	163815240	5440	5450	5450	5440	490
485	20240417	114000	161148540	5450	5450	5450	5450	0
486	20240417	113900	161148540	5450	5450	5450	5450	0
487	20240417	113800	161148540	5450	5450	5450	5450	1259
488	20240417	113700	154286990	5450	5450	5450	5450	200
489	20240417	113600	153196990	5450	5450	5450	5450	0
490	20240417	113500	153196990	5450	5450	5450	5450	500
491	20240417	113400	150471990	5440	5440	5440	5440	0
492	20240417	113300	150471990	5440	5440	5440	5440	20
493	20240417	113200	150363190	5450	5450	5450	5450	41
494	20240417	113100	150139740	5450	5450	5450	5450	0
495	20240417	113000	150139740	5450	5450	5450	5450	0
496	20240417	112900	150139740	5450	5450	5450	5450	400
497	20240417	112800	147959740	5450	5450	5450	5450	0
498	20240417	112700	147959740	5450	5450	5450	5450	638
499	20240417	112600	144482640	5450	5450	5450	5450	0
500	20240417	112500	144482640	5450	5450	5450	5450	0
501	20240417	112400	144482640	5450	5450	5450	5450	0
502	20240417	112300	144482640	5450	5450	5450	5450	0
503	20240417	112200	144482640	5450	5450	5450	5450	100
504	20240417	112100	143937640	5460	5460	5460	5460	0
505	20240417	112000	143937640	5460	5460	5460	5460	0
506	20240417	111900	143937640	5460	5460	5460	5460	61
507	20240417	111800	143604580	5460	5460	5460	5460	0
508	20240417	111700	143604580	5460	5460	5460	5460	0
509	20240417	111600	143604580	5460	5460	5460	5460	0
510	20240417	111500	143604580	5460	5460	5460	5460	0
511	20240417	111400	143604580	5460	5460	5460	5460	20
512	20240417	111300	143495380	5460	5460	5460	5460	10
513	20240417	111200	143440780	5460	5460	5460	5460	552
514	20240417	111100	140426860	5460	5460	5460	5460	1
515	20240417	111000	140421400	5470	5470	5470	5470	0
516	20240417	110900	140421400	5470	5470	5470	5470	0
517	20240417	110800	140421400	5470	5470	5470	5470	1
518	20240417	110700	140415930	5460	5460	5460	5460	0
519	20240417	110600	140415930	5460	5460	5460	5460	0
520	20240417	110500	140415930	5460	5460	5460	5460	0
521	20240417	110400	140415930	5460	5460	5460	5460	1
522	20240417	110300	140410470	5470	5470	5470	5470	0
523	20240417	110200	140410470	5470	5470	5470	5470	0
524	20240417	110100	140410470	5470	5470	5470	5470	0
525	20240417	110000	140410470	5470	5470	5470	5470	0
526	20240417	105900	140410470	5470	5470	5470	5470	0
527	20240417	105800	140410470	5470	5470	5470	5470	0
528	20240417	105700	140410470	5470	5470	5470	5470	0
529	20240417	105600	140410470	5470	5470	5470	5470	38
530	20240417	105500	140202610	5470	5470	5470	5470	0
531	20240417	105400	140202610	5470	5460	5470	5460	66
532	20240417	105300	139842190	5470	5470	5470	5470	0
533	20240417	105200	139842190	5470	5470	5470	5470	0
534	20240417	105100	139842190	5470	5470	5470	5470	0
535	20240417	105000	139842190	5470	5470	5470	5470	0
536	20240417	104900	139842190	5470	5470	5470	5470	0
537	20240417	104800	139842190	5470	5470	5470	5470	0
538	20240417	104700	139842190	5470	5470	5470	5470	0
539	20240417	104600	139842190	5470	5470	5470	5470	0
540	20240417	104500	139842190	5470	5450	5470	5440	507
541	20240417	104400	137081140	5460	5460	5460	5460	0
542	20240417	104300	137081140	5460	5460	5460	5460	19
543	20240417	104200	136977400	5460	5460	5460	5460	0
544	20240417	104100	136977400	5460	5460	5460	5460	12
545	20240417	104000	136911880	5460	5460	5460	5460	1
546	20240417	103900	136906420	5450	5450	5450	5450	45
547	20240417	103800	136661170	5460	5460	5460	5460	0
548	20240417	103700	136661170	5460	5460	5470	5460	207
549	20240417	103600	135530930	5460	5460	5460	5460	10
550	20240417	103500	135476330	5470	5470	5470	5470	0
551	20240417	103400	135476330	5470	5470	5470	5470	0
552	20240417	103300	135476330	5470	5460	5470	5460	2
553	20240417	103200	135465400	5470	5470	5470	5460	97
554	20240417	103100	134935720	5470	5470	5470	5470	0
555	20240417	103000	134935720	5470	5470	5470	5470	0
556	20240417	102900	134935720	5470	5470	5470	5470	0
557	20240417	102800	134935720	5470	5470	5470	5470	40
558	20240417	102700	134716920	5470	5470	5470	5470	1
559	20240417	102600	134711450	5460	5460	5460	5460	0
560	20240417	102500	134711450	5460	5460	5460	5460	37
561	20240417	102400	134509430	5460	5460	5460	5460	0
562	20240417	102300	134509430	5460	5460	5460	5460	0
563	20240417	102200	134509430	5460	5430	5460	5430	4
564	20240417	102100	134487680	5460	5460	5460	5460	2
565	20240417	102000	134476760	5460	5460	5460	5460	20
566	20240417	101900	134367560	5460	5430	5460	5430	2
567	20240417	101800	134356670	5440	5440	5440	5440	178
568	20240417	101700	133388350	5440	5440	5440	5440	0
569	20240417	101600	133388350	5440	5440	5440	5440	0
570	20240417	101500	133388350	5440	5470	5470	5440	201
571	20240417	101400	132293880	5450	5450	5450	5450	0
572	20240417	101300	132293880	5450	5470	5470	5450	60
573	20240417	101200	131966860	5470	5460	5470	5460	39
574	20240417	101100	131753820	5480	5480	5480	5480	1
575	20240417	101000	131748340	5440	5470	5470	5440	3109
576	20240417	100900	114808430	5480	5480	5480	5480	68
577	20240417	100800	114435790	5480	5480	5480	5480	142
578	20240417	100700	113657630	5490	5490	5490	5490	0
579	20240417	100600	113657630	5490	5490	5490	5490	1437
580	20240417	100500	105768500	5520	5520	5520	5520	1
581	20240417	100400	105762980	5490	5510	5510	5490	912
582	20240417	100300	100749830	5520	5520	5520	5520	542
583	20240417	100200	97757990	5530	5530	5530	5520	107
584	20240417	100100	97167280	5520	5520	5520	5520	496
585	20240417	100000	94429360	5520	5520	5520	5520	0
586	20240417	095900	94429360	5520	5520	5520	5520	0
587	20240417	095800	94429360	5520	5510	5520	5510	500
588	20240417	095700	91670360	5520	5520	5520	5520	0
589	20240417	095600	91670360	5520	5520	5520	5520	0
590	20240417	095500	91670360	5520	5520	5520	5520	200
591	20240417	095400	90566360	5520	5520	5520	5520	0
592	20240417	095300	90566360	5520	5510	5520	5510	16
593	20240417	095200	90478190	5520	5510	5520	5510	101
594	20240417	095100	89921670	5520	5500	5520	5500	4
595	20240417	095000	89899630	5500	5500	5500	5500	100
596	20240417	094900	89349630	5500	5500	5500	5500	1955
597	20240417	094800	78597130	5520	5520	5520	5520	0
598	20240417	094700	78597130	5520	5520	5520	5520	55
599	20240417	094600	78293530	5490	5490	5490	5490	1671
600	20240417	094500	69119740	5490	5500	5500	5490	289
601	20240417	094400	67533040	5500	5500	5500	5500	91
602	20240417	094300	67032540	5500	5500	5500	5500	60
603	20240417	094200	66702540	5520	5520	5520	5520	10
604	20240417	094100	66647340	5520	5520	5520	5520	0
605	20240417	094000	66647340	5520	5500	5520	5500	501
606	20240417	093900	63891820	5510	5510	5510	5510	0
607	20240417	093800	63891820	5510	5510	5510	5510	10
608	20240417	093700	63836720	5510	5510	5510	5510	60
609	20240417	093600	63506120	5510	5500	5510	5500	4
610	20240417	093500	63484100	5490	5490	5490	5490	250
611	20240417	093400	62111600	5500	5500	5500	5500	5
612	20240417	093300	62084100	5500	5500	5500	5500	0
613	20240417	093200	62084100	5500	5500	5500	5500	0
614	20240417	093100	62084100	5500	5510	5510	5500	219
615	20240417	093000	60879410	5510	5500	5510	5500	242
616	20240417	092900	59548400	5500	5500	5500	5500	0
617	20240417	092800	59548400	5500	5500	5500	5500	0
618	20240417	092700	59548400	5500	5500	5500	5500	5
619	20240417	092600	59520900	5500	5500	5500	5500	8
620	20240417	092500	59476900	5500	5500	5500	5490	41
621	20240417	092400	59251780	5490	5490	5490	5490	0
622	20240417	092300	59251780	5490	5490	5490	5490	0
623	20240417	092200	59251780	5490	5490	5490	5490	100
624	20240417	092100	58702780	5490	5490	5490	5490	0
625	20240417	092000	58702780	5490	5500	5500	5490	17
626	20240417	091900	58609300	5480	5480	5480	5480	0
627	20240417	091800	58609300	5480	5500	5500	5480	35
628	20240417	091700	58417140	5500	5490	5500	5490	90
629	20240417	091600	57923020	5490	5490	5490	5490	118
630	20240417	091500	57275200	5480	5490	5490	5480	10
631	20240417	091400	57220350	5490	5490	5490	5490	226
632	20240417	091300	55979610	5480	5490	5490	5480	13
633	20240417	091200	55908270	5490	5490	5490	5490	18
634	20240417	091100	55809450	5490	5490	5490	5490	1
635	20240417	091000	55803960	5490	5480	5500	5480	340
636	20240417	090900	53938070	5480	5470	5480	5470	191
637	20240417	090800	52891890	5480	5480	5480	5480	1
638	20240417	090700	52886410	5480	5480	5480	5480	111
639	20240417	090600	52278130	5480	5480	5480	5480	322
640	20240417	090500	50513570	5480	5480	5480	5480	180
641	20240417	090400	49527170	5480	5460	5480	5460	3605
642	20240417	090300	29787880	5460	5470	5470	5460	661
643	20240417	090200	26175320	5480	5480	5480	5480	0
644	20240417	090100	26175320	5480	5480	5480	5480	10
645	20240417	090000	26120520	5470	5440	5470	5440	4800