KissMeData/114190/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	195600	1159646920	15760	15760	15760	15760	1060
3	20240417	195500	1159646920	15760	15760	15760	15760	0
4	20240417	195400	1159646920	15760	15760	15760	15760	0
5	20240417	195300	1159646920	15760	15760	15760	15760	0
6	20240417	195200	1159646920	15760	15760	15760	15760	0
7	20240417	195100	1159646920	15760	15760	15760	15760	0
8	20240417	195000	1159646920	15760	15760	15760	15760	0
9	20240417	194900	1159646920	15760	15760	15760	15760	0
10	20240417	194800	1159646920	15760	15760	15760	15760	0
11	20240417	194700	1159646920	15760	15760	15760	15760	0
12	20240417	194600	1159646920	15760	15760	15760	15760	0
13	20240417	194500	1159646920	15760	15760	15760	15760	0
14	20240417	194400	1159646920	15760	15760	15760	15760	0
15	20240417	194300	1159646920	15760	15760	15760	15760	0
16	20240417	194200	1159646920	15760	15760	15760	15760	0
17	20240417	194100	1159646920	15760	15760	15760	15760	0
18	20240417	194000	1159646920	15760	15760	15760	15760	0
19	20240417	193900	1159646920	15760	15760	15760	15760	0
20	20240417	193800	1159646920	15760	15760	15760	15760	0
21	20240417	193700	1159646920	15760	15760	15760	15760	0
22	20240417	193600	1159646920	15760	15760	15760	15760	0
23	20240417	193500	1159646920	15760	15760	15760	15760	0
24	20240417	193400	1159646920	15760	15760	15760	15760	0
25	20240417	193300	1159646920	15760	15760	15760	15760	0
26	20240417	193200	1159646920	15760	15760	15760	15760	0
27	20240417	193100	1159646920	15760	15760	15760	15760	0
28	20240417	193000	1159646920	15760	15760	15760	15760	0
29	20240417	192900	1159646920	15760	15760	15760	15760	0
30	20240417	192800	1159646920	15760	15760	15760	15760	0
31	20240417	192700	1159646920	15760	15760	15760	15760	0
32	20240417	192600	1159646920	15760	15760	15760	15760	1060
33	20240417	192500	1159646920	15760	15760	15760	15760	0
34	20240417	192400	1159646920	15760	15760	15760	15760	0
35	20240417	192300	1159646920	15760	15760	15760	15760	0
36	20240417	192200	1159646920	15760	15760	15760	15760	0
37	20240417	192100	1159646920	15760	15760	15760	15760	0
38	20240417	192000	1159646920	15760	15760	15760	15760	0
39	20240417	191900	1159646920	15760	15760	15760	15760	0
40	20240417	191800	1159646920	15760	15760	15760	15760	0
41	20240417	191700	1159646920	15760	15760	15760	15760	0
42	20240417	191600	1159646920	15760	15760	15760	15760	0
43	20240417	191500	1159646920	15760	15760	15760	15760	0
44	20240417	191400	1159646920	15760	15760	15760	15760	0
45	20240417	191300	1159646920	15760	15760	15760	15760	0
46	20240417	191200	1159646920	15760	15760	15760	15760	0
47	20240417	191100	1159646920	15760	15760	15760	15760	0
48	20240417	191000	1159646920	15760	15760	15760	15760	0
49	20240417	190900	1159646920	15760	15760	15760	15760	0
50	20240417	190800	1159646920	15760	15760	15760	15760	0
51	20240417	190700	1159646920	15760	15760	15760	15760	0
52	20240417	190600	1159646920	15760	15760	15760	15760	0
53	20240417	190500	1159646920	15760	15760	15760	15760	0
54	20240417	190400	1159646920	15760	15760	15760	15760	0
55	20240417	190300	1159646920	15760	15760	15760	15760	0
56	20240417	190200	1159646920	15760	15760	15760	15760	0
57	20240417	190100	1159646920	15760	15760	15760	15760	0
58	20240417	190000	1159646920	15760	15760	15760	15760	0
59	20240417	185900	1159646920	15760	15760	15760	15760	0
60	20240417	185800	1159646920	15760	15760	15760	15760	0
61	20240417	185700	1159646920	15760	15760	15760	15760	0
62	20240417	185600	1159646920	15760	15760	15760	15760	1060
63	20240417	185500	1159646920	15760	15760	15760	15760	0
64	20240417	185400	1159646920	15760	15760	15760	15760	0
65	20240417	185300	1159646920	15760	15760	15760	15760	0
66	20240417	185200	1159646920	15760	15760	15760	15760	0
67	20240417	185100	1159646920	15760	15760	15760	15760	0
68	20240417	185000	1159646920	15760	15760	15760	15760	0
69	20240417	184900	1159646920	15760	15760	15760	15760	0
70	20240417	184800	1159646920	15760	15760	15760	15760	0
71	20240417	184700	1159646920	15760	15760	15760	15760	0
72	20240417	184600	1159646920	15760	15760	15760	15760	0
73	20240417	184500	1159646920	15760	15760	15760	15760	0
74	20240417	184400	1159646920	15760	15760	15760	15760	0
75	20240417	184300	1159646920	15760	15760	15760	15760	0
76	20240417	184200	1159646920	15760	15760	15760	15760	0
77	20240417	184100	1159646920	15760	15760	15760	15760	0
78	20240417	184000	1159646920	15760	15760	15760	15760	0
79	20240417	183900	1159646920	15760	15760	15760	15760	0
80	20240417	183800	1159646920	15760	15760	15760	15760	0
81	20240417	183700	1159646920	15760	15760	15760	15760	0
82	20240417	183600	1159646920	15760	15760	15760	15760	0
83	20240417	183500	1159646920	15760	15760	15760	15760	0
84	20240417	183400	1159646920	15760	15760	15760	15760	0
85	20240417	183300	1159646920	15760	15760	15760	15760	0
86	20240417	183200	1159646920	15760	15760	15760	15760	0
87	20240417	183100	1159646920	15760	15760	15760	15760	0
88	20240417	183000	1159646920	15760	15760	15760	15760	0
89	20240417	182900	1159646920	15760	15760	15760	15760	0
90	20240417	182800	1159646920	15760	15760	15760	15760	0
91	20240417	182700	1159646920	15760	15760	15760	15760	0
92	20240417	182600	1159646920	15760	15760	15760	15760	1060
93	20240417	182500	1159646920	15760	15760	15760	15760	0
94	20240417	182400	1159646920	15760	15760	15760	15760	0
95	20240417	182300	1159646920	15760	15760	15760	15760	0
96	20240417	182200	1159646920	15760	15760	15760	15760	0
97	20240417	182100	1159646920	15760	15760	15760	15760	0
98	20240417	182000	1159646920	15760	15760	15760	15760	0
99	20240417	181900	1159646920	15760	15760	15760	15760	0
100	20240417	181800	1159646920	15760	15760	15760	15760	0
101	20240417	181700	1159646920	15760	15760	15760	15760	0
102	20240417	181600	1159646920	15760	15760	15760	15760	0
103	20240417	181500	1159646920	15760	15760	15760	15760	0
104	20240417	181400	1159646920	15760	15760	15760	15760	0
105	20240417	181300	1159646920	15760	15760	15760	15760	0
106	20240417	181200	1159646920	15760	15760	15760	15760	0
107	20240417	181100	1159646920	15760	15760	15760	15760	0
108	20240417	181000	1159646920	15760	15760	15760	15760	0
109	20240417	180900	1159646920	15760	15760	15760	15760	0
110	20240417	180800	1159646920	15760	15760	15760	15760	0
111	20240417	180700	1159646920	15760	15760	15760	15760	0
112	20240417	180600	1159646920	15760	15760	15760	15760	0
113	20240417	180500	1159646920	15760	15760	15760	15760	0
114	20240417	180400	1159646920	15760	15760	15760	15760	0
115	20240417	180300	1159646920	15760	15760	15760	15760	0
116	20240417	180200	1159646920	15760	15760	15760	15760	0
117	20240417	180100	1159646920	15760	15760	15760	15760	0
118	20240417	180000	1159646920	15760	15760	15760	15760	0
119	20240417	175900	1159646920	15760	15760	15760	15760	0
120	20240417	175800	1159646920	15760	15760	15760	15760	0
121	20240417	175700	1159646920	15760	15760	15760	15760	0
122	20240417	175600	1159646920	15760	15760	15760	15760	1060
123	20240417	175500	1159646920	15760	15760	15760	15760	0
124	20240417	175400	1159646920	15760	15760	15760	15760	0
125	20240417	175300	1159646920	15760	15760	15760	15760	0
126	20240417	175200	1159646920	15760	15760	15760	15760	0
127	20240417	175100	1159646920	15760	15760	15760	15760	0
128	20240417	175000	1159646920	15760	15760	15760	15760	0
129	20240417	174900	1159646920	15760	15760	15760	15760	0
130	20240417	174800	1159646920	15760	15760	15760	15760	0
131	20240417	174700	1159646920	15760	15760	15760	15760	0
132	20240417	174600	1159646920	15760	15760	15760	15760	0
133	20240417	174500	1159646920	15760	15760	15760	15760	0
134	20240417	174400	1159646920	15760	15760	15760	15760	0
135	20240417	174300	1159646920	15760	15760	15760	15760	0
136	20240417	174200	1159646920	15760	15760	15760	15760	0
137	20240417	174100	1159646920	15760	15760	15760	15760	0
138	20240417	174000	1159646920	15760	15760	15760	15760	0
139	20240417	173900	1159646920	15760	15760	15760	15760	0
140	20240417	173800	1159646920	15760	15760	15760	15760	0
141	20240417	173700	1159646920	15760	15760	15760	15760	0
142	20240417	173600	1159646920	15760	15760	15760	15760	0
143	20240417	173500	1159646920	15760	15760	15760	15760	0
144	20240417	173400	1159646920	15760	15760	15760	15760	0
145	20240417	173300	1159646920	15760	15760	15760	15760	0
146	20240417	173200	1159646920	15760	15760	15760	15760	0
147	20240417	173100	1159646920	15760	15760	15760	15760	0
148	20240417	173000	1159646920	15760	15760	15760	15760	0
149	20240417	172900	1159646920	15760	15760	15760	15760	0
150	20240417	172800	1159646920	15760	15760	15760	15760	0
151	20240417	172700	1159646920	15760	15760	15760	15760	0
152	20240417	172600	1159646920	15760	15760	15760	15760	1060
153	20240417	172500	1159646920	15760	15760	15760	15760	0
154	20240417	172400	1159646920	15760	15760	15760	15760	0
155	20240417	172300	1159646920	15760	15760	15760	15760	0
156	20240417	172200	1159646920	15760	15760	15760	15760	0
157	20240417	172100	1159646920	15760	15760	15760	15760	0
158	20240417	172000	1159646920	15760	15760	15760	15760	0
159	20240417	171900	1159646920	15760	15760	15760	15760	0
160	20240417	171800	1159646920	15760	15760	15760	15760	0
161	20240417	171700	1159646920	15760	15760	15760	15760	0
162	20240417	171600	1159646920	15760	15760	15760	15760	0
163	20240417	171500	1159646920	15760	15760	15760	15760	0
164	20240417	171400	1159646920	15760	15760	15760	15760	0
165	20240417	171300	1159646920	15760	15760	15760	15760	0
166	20240417	171200	1159646920	15760	15760	15760	15760	0
167	20240417	171100	1159646920	15760	15760	15760	15760	0
168	20240417	171000	1159646920	15760	15760	15760	15760	0
169	20240417	170900	1159646920	15760	15760	15760	15760	0
170	20240417	170800	1159646920	15760	15760	15760	15760	0
171	20240417	170700	1159646920	15760	15760	15760	15760	0
172	20240417	170600	1159646920	15760	15760	15760	15760	0
173	20240417	170500	1159646920	15760	15760	15760	15760	0
174	20240417	170400	1159646920	15760	15760	15760	15760	0
175	20240417	170300	1159646920	15760	15760	15760	15760	0
176	20240417	170200	1159646920	15760	15760	15760	15760	0
177	20240417	170100	1159646920	15760	15760	15760	15760	0
178	20240417	170000	1159646920	15760	15760	15760	15760	0
179	20240417	165900	1159646920	15760	15760	15760	15760	0
180	20240417	165800	1159646920	15760	15760	15760	15760	0
181	20240417	165700	1159646920	15760	15760	15760	15760	0
182	20240417	165600	1159646920	15760	15760	15760	15760	1060
183	20240417	165500	1159646920	15760	15760	15760	15760	0
184	20240417	165400	1159646920	15760	15760	15760	15760	0
185	20240417	165300	1159646920	15760	15760	15760	15760	0
186	20240417	165200	1159646920	15760	15760	15760	15760	0
187	20240417	165100	1159646920	15760	15760	15760	15760	0
188	20240417	165000	1159646920	15760	15760	15760	15760	0
189	20240417	164900	1159646920	15760	15760	15760	15760	0
190	20240417	164800	1159646920	15760	15760	15760	15760	0
191	20240417	164700	1159646920	15760	15760	15760	15760	0
192	20240417	164600	1159646920	15760	15760	15760	15760	0
193	20240417	164500	1159646920	15760	15760	15760	15760	0
194	20240417	164400	1159646920	15760	15760	15760	15760	0
195	20240417	164300	1159646920	15760	15760	15760	15760	0
196	20240417	164200	1159646920	15760	15760	15760	15760	0
197	20240417	164100	1159646920	15760	15760	15760	15760	0
198	20240417	164000	1159646920	15760	15760	15760	15760	0
199	20240417	163900	1159646920	15760	15760	15760	15760	0
200	20240417	163800	1159646920	15760	15760	15760	15760	0
201	20240417	163700	1159646920	15760	15760	15760	15760	0
202	20240417	163600	1159646920	15760	15760	15760	15760	0
203	20240417	163500	1159646920	15760	15760	15760	15760	0
204	20240417	163400	1159646920	15760	15760	15760	15760	0
205	20240417	163300	1159646920	15760	15760	15760	15760	0
206	20240417	163200	1159646920	15760	15760	15760	15760	0
207	20240417	163100	1159646920	15760	15760	15760	15760	0
208	20240417	163000	1159646920	15760	15760	15760	15760	0
209	20240417	162900	1159646920	15760	15760	15760	15760	0
210	20240417	162800	1159646920	15760	15760	15760	15760	0
211	20240417	162700	1159646920	15760	15760	15760	15760	0
212	20240417	162600	1159646920	15760	15760	15760	15760	1060
213	20240417	162500	1159646920	15760	15760	15760	15760	0
214	20240417	162400	1159646920	15760	15760	15760	15760	0
215	20240417	162300	1159646920	15760	15760	15760	15760	0
216	20240417	162200	1159646920	15760	15760	15760	15760	0
217	20240417	162100	1159646920	15760	15760	15760	15760	0
218	20240417	162000	1159646920	15760	15760	15760	15760	0
219	20240417	161900	1159646920	15760	15760	15760	15760	0
220	20240417	161800	1159646920	15760	15760	15760	15760	0
221	20240417	161700	1159646920	15760	15760	15760	15760	0
222	20240417	161600	1159646920	15760	15760	15760	15760	0
223	20240417	161500	1159646920	15760	15760	15760	15760	0
224	20240417	161400	1159646920	15760	15760	15760	15760	0
225	20240417	161300	1159646920	15760	15760	15760	15760	0
226	20240417	161200	1159646920	15760	15760	15760	15760	0
227	20240417	161100	1159646920	15760	15760	15760	15760	0
228	20240417	161000	1159646920	15760	15760	15760	15760	0
229	20240417	160900	1159646920	15760	15760	15760	15760	0
230	20240417	160800	1159646920	15760	15760	15760	15760	0
231	20240417	160700	1159646920	15760	15760	15760	15760	0
232	20240417	160600	1159646920	15760	15760	15760	15760	0
233	20240417	160500	1159646920	15760	15760	15760	15760	0
234	20240417	160400	1159646920	15760	15760	15760	15760	0
235	20240417	160300	1159646920	15760	15760	15760	15760	0
236	20240417	160200	1159646920	15760	15760	15760	15760	0
237	20240417	160100	1159646920	15760	15760	15760	15760	0
238	20240417	160000	1159646920	15760	15760	15760	15760	0
239	20240417	155900	1159646920	15760	15760	15760	15760	0
240	20240417	155800	1159646920	15760	15760	15760	15760	0
241	20240417	155700	1159646920	15760	15760	15760	15760	0
242	20240417	155600	1159646920	15760	15760	15760	15760	1060
243	20240417	155500	1159646920	15760	15760	15760	15760	0
244	20240417	155400	1159646920	15760	15760	15760	15760	0
245	20240417	155300	1159646920	15760	15760	15760	15760	0
246	20240417	155200	1159646920	15760	15760	15760	15760	0
247	20240417	155100	1159646920	15760	15760	15760	15760	0
248	20240417	155000	1159646920	15760	15760	15760	15760	0
249	20240417	154900	1159646920	15760	15760	15760	15760	0
250	20240417	154800	1159646920	15760	15760	15760	15760	0
251	20240417	154700	1159646920	15760	15760	15760	15760	0
252	20240417	154600	1159646920	15760	15760	15760	15760	0
253	20240417	154500	1159646920	15760	15760	15760	15760	0
254	20240417	154400	1159646920	15760	15760	15760	15760	0
255	20240417	154300	1159646920	15760	15760	15760	15760	0
256	20240417	154200	1159646920	15760	15760	15760	15760	0
257	20240417	154100	1159646920	15760	15760	15760	15760	0
258	20240417	154000	1159646920	15760	15760	15760	15760	0
259	20240417	153900	1159646920	15760	15760	15760	15760	0
260	20240417	153800	1159646920	15760	15760	15760	15760	0
261	20240417	153700	1159646920	15760	15760	15760	15760	0
262	20240417	153600	1159646920	15760	15760	15760	15760	0
263	20240417	153500	1159646920	15760	15760	15760	15760	0
264	20240417	153400	1159646920	15760	15760	15760	15760	0
265	20240417	153300	1159646920	15760	15760	15760	15760	0
266	20240417	153200	1159646920	15760	15760	15760	15760	0
267	20240417	153100	1159646920	15760	15760	15760	15760	0
268	20240417	153000	1159646920	15760	15760	15760	15760	1060
269	20240417	152900	1142941320	15830	15830	15830	15830	0
270	20240417	152800	1142941320	15830	15830	15830	15830	0
271	20240417	152700	1142941320	15830	15830	15830	15830	0
272	20240417	152600	1142941320	15830	15830	15830	15830	0
273	20240417	152500	1142941320	15830	15830	15830	15830	0
274	20240417	152400	1142941320	15830	15830	15830	15830	0
275	20240417	152300	1142941320	15830	15830	15830	15830	0
276	20240417	152200	1142941320	15830	15830	15830	15830	0
277	20240417	152100	1142941320	15830	15830	15830	15830	0
278	20240417	152000	1142941320	15830	15830	15830	15830	0
279	20240417	151900	1142941320	15830	15750	15830	15750	16
280	20240417	151800	1142689240	15830	15790	15840	15790	248
281	20240417	151700	1138763670	15790	15740	15790	15740	674
282	20240417	151600	1128144270	15760	15760	15760	15740	557
283	20240417	151500	1119365970	15740	15790	15790	15740	349
284	20240417	151400	1113856940	15780	15740	15780	15740	4
285	20240417	151300	1113793860	15780	15800	15800	15730	407
286	20240417	151200	1107371540	15800	15820	15820	15800	133
287	20240417	151100	1105268490	15800	15820	15820	15750	131
288	20240417	151000	1103200490	15800	15820	15840	15800	155
289	20240417	150900	1100747980	15830	15800	15830	15800	36
290	20240417	150800	1100178130	15840	15760	15840	15750	1566
291	20240417	150700	1075457160	15750	15750	15750	15750	0
292	20240417	150600	1075457160	15750	15750	15750	15750	187
293	20240417	150500	1072511910	15750	15750	15750	15740	453
294	20240417	150400	1065379230	15760	15760	15760	15760	2
295	20240417	150300	1065347710	15760	15760	15760	15760	5
296	20240417	150200	1065268910	15750	15760	15760	15750	820
297	20240417	150100	1052346710	15760	15760	15760	15760	1
298	20240417	150000	1052330950	15750	15760	15760	15750	446
299	20240417	145900	1045303450	15760	15770	15770	15760	282
300	20240417	145800	1040856410	15790	15790	15790	15770	384
301	20240417	145700	1034797440	15790	15790	15790	15790	30
302	20240417	145600	1034323740	15780	15790	15790	15780	171
303	20240417	145500	1031623680	15800	15850	15850	15800	3001
304	20240417	145400	984173580	15850	15850	15850	15850	6
305	20240417	145300	984078480	15840	15850	15850	15840	126
306	20240417	145200	982081700	15850	15850	15850	15830	1730
307	20240417	145100	954687860	15860	15850	15860	15850	97
308	20240417	145000	953149460	15830	15840	15850	15830	598
309	20240417	144900	943681190	15850	15850	15850	15850	83
310	20240417	144800	942365640	15860	15870	15870	15860	123
311	20240417	144700	940413730	15870	15870	15870	15870	173
312	20240417	144600	937668220	15870	15870	15870	15870	91
313	20240417	144500	936224050	15860	15870	15870	15860	75
314	20240417	144400	935034160	15870	15870	15870	15850	849
315	20240417	144300	921576130	15860	15880	15880	15860	507
316	20240417	144200	913534490	15870	15870	15870	15870	174
317	20240417	144100	910773110	15860	15870	15870	15860	770
318	20240417	144000	898555910	15870	15870	15870	15870	75
319	20240417	143900	897365660	15870	15870	15870	15870	0
320	20240417	143800	897365660	15870	15880	15880	15870	101
321	20240417	143700	895762150	15890	15880	15890	15880	159
322	20240417	143600	893235970	15870	15870	15870	15870	303
323	20240417	143500	888427360	15870	15870	15870	15870	4
324	20240417	143400	888363880	15870	15870	15870	15870	0
325	20240417	143300	888363880	15870	15870	15870	15870	62
326	20240417	143200	887379940	15870	15890	15890	15870	496
327	20240417	143100	879502350	15890	15890	15890	15890	10
328	20240417	143000	879343450	15890	15890	15890	15890	6
329	20240417	142900	879248110	15900	15900	15900	15900	1
330	20240417	142800	879232210	15900	15910	15910	15900	63
331	20240417	142700	878230160	15910	15900	15910	15900	69
332	20240417	142600	877132780	15900	15900	15900	15900	0
333	20240417	142500	877132780	15900	15900	15900	15900	30
334	20240417	142400	876655780	15900	15930	15930	15900	126
335	20240417	142300	874650800	15930	15930	15930	15930	0
336	20240417	142200	874650800	15930	15930	15930	15930	1
337	20240417	142100	874634870	15920	15920	15920	15920	0
338	20240417	142000	874634870	15920	15920	15920	15920	33
339	20240417	141900	874109510	15920	15920	15920	15920	110
340	20240417	141800	872358310	15920	15920	15920	15920	0
341	20240417	141700	872358310	15920	15920	15920	15920	95
342	20240417	141600	870845910	15890	15890	15890	15890	34
343	20240417	141500	870305650	15890	15880	15890	15880	61
344	20240417	141400	869336470	15880	15880	15880	15880	10
345	20240417	141300	869177670	15880	15880	15880	15880	0
346	20240417	141200	869177670	15880	15880	15880	15880	19
347	20240417	141100	868875950	15890	15880	15900	15880	8
348	20240417	141000	868748830	15880	15880	15880	15880	3
349	20240417	140900	868701190	15900	15900	15900	15900	758
350	20240417	140800	856648990	15910	15910	15910	15910	0
351	20240417	140700	856648990	15910	15930	15930	15910	1065
352	20240417	140600	839697610	15930	15930	15930	15930	27
353	20240417	140500	839267500	15930	15930	15930	15930	0
354	20240417	140400	839267500	15930	15930	15930	15930	132
355	20240417	140300	837164740	15930	15930	15930	15930	221
356	20240417	140200	833644210	15930	15930	15930	15930	10
357	20240417	140100	833484910	15930	15930	15930	15930	34
358	20240417	140000	832943290	15930	15930	15930	15930	1
359	20240417	135900	832927360	15920	15920	15920	15920	0
360	20240417	135800	832927360	15920	15920	15920	15920	48
361	20240417	135700	832163200	15920	15940	15940	15920	108
362	20240417	135600	830442890	15940	15940	15940	15940	14
363	20240417	135500	830219730	15940	15950	15950	15930	74
364	20240417	135400	829040470	15950	15980	15980	15950	3
365	20240417	135300	828992590	15980	15980	15980	15980	0
366	20240417	135200	828992590	15980	15980	15980	15980	10
367	20240417	135100	828832790	15960	15960	15960	15960	10
368	20240417	135000	828673190	15960	15960	15960	15960	2
369	20240417	134900	828641270	15960	15960	15960	15960	0
370	20240417	134800	828641270	15960	15900	15960	15900	6
371	20240417	134700	828545630	15900	15950	15950	15900	62
372	20240417	134600	827559030	15960	15960	15960	15960	10
373	20240417	134500	827399430	15980	15980	15980	15980	0
374	20240417	134400	827399430	15980	15980	15980	15980	101
375	20240417	134300	825785450	15980	15980	15980	15980	0
376	20240417	134200	825785450	15980	15980	15980	15980	100
377	20240417	134100	824187450	15980	15980	15980	15980	145
378	20240417	134000	821870350	15990	15990	15990	15990	52
379	20240417	133900	821038870	15950	15920	15950	15920	1565
380	20240417	133800	796104950	15900	15900	15900	15900	0
381	20240417	133700	796104950	15900	15900	15900	15900	0
382	20240417	133600	796104950	15900	15900	15900	15900	3
383	20240417	133500	796057250	15900	15900	15900	15900	0
384	20240417	133400	796057250	15900	15900	15900	15880	796
385	20240417	133300	783411970	15900	15900	15900	15900	0
386	20240417	133200	783411970	15900	15900	15900	15900	125
387	20240417	133100	781424470	15860	15870	15870	15860	231
388	20240417	133000	777760740	15860	15860	15860	15860	0
389	20240417	132900	777760740	15860	15860	15860	15860	0
390	20240417	132800	777760740	15860	15860	15860	15860	0
391	20240417	132700	777760740	15860	15860	15860	15860	0
392	20240417	132600	777760740	15860	15900	15900	15860	680
393	20240417	132500	766955400	15910	15910	15910	15910	0
394	20240417	132400	766955400	15910	15920	15920	15910	71
395	20240417	132300	765825140	15920	15920	15920	15920	0
396	20240417	132200	765825140	15920	15900	15920	15900	232
397	20240417	132100	762135700	15920	15930	15930	15900	51
398	20240417	132000	761323830	15930	15930	15930	15930	100
399	20240417	131900	759730830	15930	15920	15930	15920	383
400	20240417	131800	753630470	15920	15920	15920	15910	441
401	20240417	131700	746609830	15920	15920	15920	15920	0
402	20240417	131600	746609830	15920	15920	15920	15920	0
403	20240417	131500	746609830	15920	15930	15930	15920	68
404	20240417	131400	745527260	15930	15930	15930	15930	0
405	20240417	131300	745527260	15930	15930	15930	15930	33
406	20240417	131200	745001570	15940	15940	15940	15940	0
407	20240417	131100	745001570	15940	15940	15940	15940	0
408	20240417	131000	745001570	15940	15990	15990	15940	8
409	20240417	130900	744873700	15990	15990	15990	15990	1
410	20240417	130800	744857710	15990	15980	15990	15980	735
411	20240417	130700	733106060	15990	15990	15990	15990	100
412	20240417	130600	731507060	15980	15940	15980	15940	64
413	20240417	130500	730485620	15990	15880	15990	15880	50
414	20240417	130400	729687670	15880	15880	15880	15880	1
415	20240417	130300	729671790	15880	15880	15880	15880	60
416	20240417	130200	728718990	15860	15880	15880	15860	86
417	20240417	130100	727354050	15940	15940	15940	15940	2
418	20240417	130000	727322170	15880	15880	15880	15880	1
419	20240417	125900	727306290	15870	15940	15940	15870	201
420	20240417	125800	724116350	15870	15870	15870	15870	109
421	20240417	125700	722386520	15870	15930	15930	15870	313
422	20240417	125600	717416030	15890	15920	15920	15890	485
423	20240417	125500	709707520	15930	15930	15930	15930	34
424	20240417	125400	709165900	15940	15940	15940	15940	0
425	20240417	125300	709165900	15940	15940	15940	15940	102
426	20240417	125200	707540020	15930	15930	15930	15930	1
427	20240417	125100	707524090	15900	15910	15910	15900	200
428	20240417	125000	704343790	15910	15910	15910	15910	2
429	20240417	124900	704311970	15910	15930	15930	15910	16
430	20240417	124800	704057310	15930	15900	15930	15900	890
431	20240417	124700	689905320	15930	15920	15930	15910	540
432	20240417	124600	681311540	15930	15930	15930	15930	288
433	20240417	124500	676723700	15940	15940	15940	15940	13
434	20240417	124400	676516480	15940	15940	15940	15940	0
435	20240417	124300	676516480	15940	15940	15940	15940	10
436	20240417	124200	676357080	15980	15980	15980	15980	1
437	20240417	124100	676341100	15970	15970	15970	15970	0
438	20240417	124000	676341100	15970	15970	15970	15970	120
439	20240417	123900	674424700	15970	15970	15970	15970	0
440	20240417	123800	674424700	15970	15970	15970	15970	120
441	20240417	123700	672508300	15940	15960	15960	15940	583
442	20240417	123600	663213820	15940	15940	15940	15940	0
443	20240417	123500	663213820	15940	15940	15940	15940	0
444	20240417	123400	663213820	15940	15940	15940	15940	0
445	20240417	123300	663213820	15940	15940	15940	15940	73
446	20240417	123200	662050200	15940	15940	15940	15940	19
447	20240417	123100	661747340	15930	15930	15930	15930	60
448	20240417	123000	660791540	15930	15930	15930	15930	3
449	20240417	122900	660743750	15930	15930	15930	15930	8
450	20240417	122800	660616310	15930	15930	15930	15930	191
451	20240417	122700	657573680	15930	15940	15940	15930	6
452	20240417	122600	657478080	15940	15940	15940	15940	10
453	20240417	122500	657318680	15940	15940	15940	15940	12
454	20240417	122400	657127400	15940	15940	15940	15940	51
455	20240417	122300	656314460	15940	15940	15940	15940	2
456	20240417	122200	656282580	15940	15930	15940	15930	2
457	20240417	122100	656250710	15940	15940	15940	15940	12
458	20240417	122000	656059430	15940	15930	15940	15930	53
459	20240417	121900	655214640	15940	15940	15940	15940	196
460	20240417	121800	652090400	15940	15940	15940	15940	45
461	20240417	121700	651373100	15940	15940	15940	15940	68
462	20240417	121600	650289180	15950	15960	15960	15950	1213
463	20240417	121500	630935000	15970	15970	15970	15970	147
464	20240417	121400	628587410	15990	15990	15990	15990	1
465	20240417	121300	628571420	15990	15970	15990	15970	52
466	20240417	121200	627739980	15990	15990	15990	15990	1
467	20240417	121100	627723990	15990	15990	15990	15990	23
468	20240417	121000	627356220	15970	15990	15990	15970	378
469	20240417	120900	621318630	15990	15990	15990	15990	33
470	20240417	120800	620790960	15990	15990	15990	15990	1
471	20240417	120700	620774970	15990	15990	15990	15990	0
472	20240417	120600	620774970	15990	15990	15990	15990	3
473	20240417	120500	620727000	15990	15990	15990	15990	0
474	20240417	120400	620727000	15990	15990	15990	15990	65
475	20240417	120300	619687650	15970	15970	15970	15970	0
476	20240417	120200	619687650	15970	15970	15970	15970	0
477	20240417	120100	619687650	15970	15970	15970	15970	0
478	20240417	120000	619687650	15970	15970	15970	15970	0
479	20240417	115900	619687650	15970	15970	15970	15970	0
480	20240417	115800	619687650	15970	15990	15990	15970	96
481	20240417	115700	618153770	15970	15970	15970	15970	0
482	20240417	115600	618153770	15970	15970	15970	15960	201
483	20240417	115500	614944800	15970	15990	15990	15970	255
484	20240417	115400	610871400	15990	15990	15990	15990	335
485	20240417	115300	605514750	15990	15990	15990	15990	0
486	20240417	115200	605514750	15990	15990	15990	15990	30
487	20240417	115100	605035050	15980	15990	15990	15980	76
488	20240417	115000	603819850	16000	16000	16000	16000	51
489	20240417	114900	603003850	16000	16000	16000	16000	4
490	20240417	114800	602939850	15990	16000	16000	15990	14
491	20240417	114700	602715890	16000	16040	16040	16000	21
492	20240417	114600	602379810	16080	16080	16080	16080	0
493	20240417	114500	602379810	16080	16080	16080	16080	0
494	20240417	114400	602379810	16080	16080	16080	16080	0
495	20240417	114300	602379810	16080	16080	16080	16080	1
496	20240417	114200	602363730	16080	16080	16080	16080	0
497	20240417	114100	602363730	16080	16040	16080	16040	333
498	20240417	114000	597021090	16030	16030	16030	16030	192
499	20240417	113900	593943330	16040	16040	16040	16040	20
500	20240417	113800	593622530	16030	16000	16030	16000	560
501	20240417	113700	584657450	16000	16000	16000	16000	0
502	20240417	113600	584657450	16000	16000	16000	16000	19
503	20240417	113500	584353450	15990	15990	15990	15990	6
504	20240417	113400	584257510	16000	16000	16000	16000	1
505	20240417	113300	584241510	15990	15990	15990	15990	0
506	20240417	113200	584241510	15990	16000	16000	15990	56
507	20240417	113100	583345520	16000	15990	16000	15990	2
508	20240417	113000	583313530	15990	15960	16000	15950	407
509	20240417	112900	576816840	15970	15970	15970	15970	51
510	20240417	112800	576002370	16010	16010	16010	16010	6
511	20240417	112700	575906310	16010	15980	16020	15960	744
512	20240417	112600	564015320	15980	16000	16030	15980	1106
513	20240417	112500	546325900	16030	16020	16030	16000	302
514	20240417	112400	541489980	16020	16030	16030	16020	131
515	20240417	112300	539390550	16040	16040	16040	16040	5
516	20240417	112200	539310350	16030	16040	16040	16030	65
517	20240417	112100	538268340	16040	16040	16040	16040	10
518	20240417	112000	538107940	16030	16030	16030	16030	94
519	20240417	111900	536601120	16030	16090	16090	16030	1316
520	20240417	111800	515478160	16090	16090	16090	16070	290
521	20240417	111700	510816200	16090	16090	16090	16090	0
522	20240417	111600	510816200	16090	16090	16090	16090	6
523	20240417	111500	510719660	16080	16080	16080	16080	0
524	20240417	111400	510719660	16080	16080	16080	16080	0
525	20240417	111300	510719660	16080	16080	16080	16080	12
526	20240417	111200	510526700	16080	16120	16120	16080	65
527	20240417	111100	509481420	16120	16120	16120	16120	1
528	20240417	111000	509465300	16120	16120	16120	16120	0
529	20240417	110900	509465300	16120	16120	16120	16120	0
530	20240417	110800	509465300	16120	16120	16120	16120	590
531	20240417	110700	499954500	16130	16130	16130	16130	0
532	20240417	110600	499954500	16130	16130	16130	16130	4
533	20240417	110500	499889980	16130	16130	16130	16130	31
534	20240417	110400	499389950	16130	16130	16130	16130	5
535	20240417	110300	499309300	16130	16120	16130	16120	3
536	20240417	110200	499260920	16120	16070	16120	16070	33
537	20240417	110100	498729060	16070	16120	16120	16060	116
538	20240417	110000	496863840	16120	16110	16120	16110	9
539	20240417	105900	496718820	16120	16120	16120	16120	103
540	20240417	105800	495058460	16120	16120	16120	16120	3
541	20240417	105700	495010100	16120	16120	16120	16120	150
542	20240417	105600	492592100	16150	16150	16150	16150	0
543	20240417	105500	492592100	16150	16120	16150	16120	900
544	20240417	105400	478061930	16130	16120	16130	16120	137
545	20240417	105300	475853160	16110	16110	16110	16110	96
546	20240417	105200	474306600	16120	16120	16120	16120	0
547	20240417	105100	474306600	16120	16120	16120	16120	10
548	20240417	105000	474145400	16100	16070	16100	16070	301
549	20240417	104900	469305420	16070	16070	16070	16070	1
550	20240417	104800	469289350	16070	16030	16070	16030	8
551	20240417	104700	469161000	16040	16030	16040	16030	326
552	20240417	104600	463932300	16030	16030	16030	16030	1
553	20240417	104500	463916270	15990	15990	15990	15990	0
554	20240417	104400	463916270	15990	15990	15990	15990	0
555	20240417	104300	463916270	15990	15990	15990	15990	0
556	20240417	104200	463916270	15990	16000	16000	15990	649
557	20240417	104100	453534740	15990	15990	15990	15990	0
558	20240417	104000	453534740	15990	15990	15990	15990	10
559	20240417	103900	453374840	15990	15990	15990	15990	3
560	20240417	103800	453326870	15990	15990	15990	15990	1
561	20240417	103700	453310880	15970	15970	15980	15970	215
562	20240417	103600	449877040	15970	15980	15980	15970	217
563	20240417	103500	446409900	15980	15980	15980	15980	94
564	20240417	103400	444907780	15980	16030	16030	15980	1213
565	20240417	103300	425479120	16030	16030	16030	16030	160
566	20240417	103200	422914320	16030	16030	16030	16030	0
567	20240417	103100	422914320	16030	16030	16030	16030	11
568	20240417	103000	422737990	16020	16020	16020	16020	0
569	20240417	102900	422737990	16020	16030	16040	16020	7
570	20240417	102800	422625780	16000	16000	16000	16000	0
571	20240417	102700	422625780	16000	16000	16000	16000	25
572	20240417	102600	422225780	16010	16040	16040	16010	57
573	20240417	102500	421312230	16040	16050	16050	16040	28
574	20240417	102400	420862990	16060	16060	16060	16060	2
575	20240417	102300	420830870	16070	16060	16070	16060	16
576	20240417	102200	420573810	16020	16000	16020	16000	164
577	20240417	102100	417946810	15990	15990	15990	15990	110
578	20240417	102000	416187910	15980	15980	15980	15980	1
579	20240417	101900	416171930	15970	15980	15990	15970	319
580	20240417	101800	411075180	15990	15990	16010	15990	60
581	20240417	101700	410115120	15980	15990	15990	15980	373
582	20240417	101600	404153520	15980	15980	15980	15970	259
583	20240417	101500	400015570	15980	16020	16020	15970	2181
584	20240417	101400	365115250	16020	16030	16030	16020	329
585	20240417	101300	359842910	16040	16060	16060	16040	614
586	20240417	101200	349989820	16070	16050	16070	16050	347
587	20240417	101100	344420070	16050	16050	16070	16050	150
588	20240417	101000	342012080	16050	16070	16070	16050	1180
589	20240417	100900	323070470	16080	16120	16120	16080	985
590	20240417	100800	307209840	16130	16130	16130	16130	63
591	20240417	100700	306193650	16150	16170	16170	16150	171
592	20240417	100600	303430680	16230	16170	16230	16140	296
593	20240417	100500	298643620	16190	16290	16290	16190	862
594	20240417	100400	284674260	16240	16260	16260	16240	165
595	20240417	100300	281994040	16290	16300	16300	16290	214
596	20240417	100200	278507960	16300	16300	16300	16300	31
597	20240417	100100	278002660	16290	16290	16300	16290	137
598	20240417	100000	275770410	16290	16290	16290	16290	12
599	20240417	095900	275574930	16290	16290	16290	16290	8
600	20240417	095800	275444610	16250	16250	16250	16250	2
601	20240417	095700	275412110	16250	16250	16250	16250	0
602	20240417	095600	275412110	16250	16250	16250	16250	15
603	20240417	095500	275168360	16260	16270	16270	16260	569
604	20240417	095400	265915780	16290	16290	16290	16280	139
605	20240417	095300	263652540	16290	16280	16290	16280	48
606	20240417	095200	262870630	16290	16260	16290	16260	178
607	20240417	095100	259973280	16260	16260	16260	16240	133
608	20240417	095000	257812680	16250	16230	16250	16230	103
609	20240417	094900	256139920	16230	16210	16230	16210	308
610	20240417	094800	251145780	16200	16200	16200	16200	0
611	20240417	094700	251145780	16200	16200	16200	16200	46
612	20240417	094600	250400580	16190	16190	16190	16190	0
613	20240417	094500	250400580	16190	16180	16190	16180	90
614	20240417	094400	248944040	16170	16160	16170	16160	58
615	20240417	094300	248006680	16140	16140	16140	16140	1
616	20240417	094200	247990540	16150	16150	16150	16150	324
617	20240417	094100	242757940	16140	16150	16150	16140	11
618	20240417	094000	242580340	16150	16150	16150	16150	12
619	20240417	093900	242386540	16160	16160	16160	16160	113
620	20240417	093800	240560460	16160	16160	16160	16160	13
621	20240417	093700	240350380	16160	16160	16160	16160	63
622	20240417	093600	239332300	16160	16160	16160	16160	33
623	20240417	093500	238799020	16120	16120	16120	16120	0
624	20240417	093400	238799020	16120	16120	16120	16110	598
625	20240417	093300	229159630	16120	16140	16170	16120	643
626	20240417	093200	218781890	16150	16190	16190	16150	1236
627	20240417	093100	198813380	16210	16210	16210	16200	57
628	20240417	093000	197889440	16200	16190	16200	16190	48
629	20240417	092900	197111940	16200	16170	16200	16160	232
630	20240417	092800	193362610	16170	16190	16190	16170	221
631	20240417	092700	189786770	16190	16180	16190	16180	61
632	20240417	092600	188799540	16130	16110	16180	16110	16
633	20240417	092500	188541410	16110	16110	16110	16110	235
634	20240417	092400	184755560	16110	16070	16110	16060	165
635	20240417	092300	182102910	16060	16100	16100	16060	1211
636	20240417	092200	162640540	16100	16110	16110	16100	256
637	20240417	092100	158517920	16110	16180	16210	16100	1633
638	20240417	092000	132156520	16210	16230	16230	16190	287
639	20240417	091900	127503090	16230	16230	16230	16230	146
640	20240417	091800	125133510	16230	16220	16230	16220	962
641	20240417	091700	109529860	16200	16200	16200	16200	0
642	20240417	091600	109529860	16200	16200	16200	16200	168
643	20240417	091500	106808260	16200	16190	16200	16190	126
644	20240417	091400	104767070	16210	16210	16220	16170	1320
645	20240417	091300	83381410	16200	16220	16230	16200	291
646	20240417	091200	78663430	16260	16260	16260	16260	1
647	20240417	091100	78647170	16260	16210	16260	16210	370
648	20240417	091000	72632990	16210	16200	16210	16200	511
649	20240417	090900	64353480	16210	16210	16210	16210	261
650	20240417	090800	60122670	16210	16210	16210	16210	309
651	20240417	090700	55113780	16170	16170	16170	16170	7
652	20240417	090600	55000590	16210	16210	16210	16160	36
653	20240417	090500	54418630	16260	16190	16260	16190	6
654	20240417	090400	54321140	16150	16220	16220	16150	1712
655	20240417	090300	26590960	16230	16280	16280	16230	316
656	20240417	090200	21461300	16280	16230	16320	16230	179
657	20240417	090100	18545610	16230	16280	16280	16220	330
658	20240417	090000	13177580	16270	16200	16320	16200	812