KissMeData/210540/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	201700	550194660	12710	12710	12710	12710	273
3	20240417	201600	550194660	12710	12710	12710	12710	0
4	20240417	201500	550194660	12710	12710	12710	12710	0
5	20240417	201400	550194660	12710	12710	12710	12710	0
6	20240417	201300	550194660	12710	12710	12710	12710	0
7	20240417	201200	550194660	12710	12710	12710	12710	0
8	20240417	201100	550194660	12710	12710	12710	12710	0
9	20240417	201000	550194660	12710	12710	12710	12710	0
10	20240417	200900	550194660	12710	12710	12710	12710	0
11	20240417	200800	550194660	12710	12710	12710	12710	0
12	20240417	200700	550194660	12710	12710	12710	12710	0
13	20240417	200600	550194660	12710	12710	12710	12710	0
14	20240417	200500	550194660	12710	12710	12710	12710	0
15	20240417	200400	550194660	12710	12710	12710	12710	0
16	20240417	200300	550194660	12710	12710	12710	12710	0
17	20240417	200200	550194660	12710	12710	12710	12710	0
18	20240417	200100	550194660	12710	12710	12710	12710	0
19	20240417	200000	550194660	12710	12710	12710	12710	0
20	20240417	195900	550194660	12710	12710	12710	12710	0
21	20240417	195800	550194660	12710	12710	12710	12710	0
22	20240417	195700	550194660	12710	12710	12710	12710	0
23	20240417	195600	550194660	12710	12710	12710	12710	0
24	20240417	195500	550194660	12710	12710	12710	12710	0
25	20240417	195400	550194660	12710	12710	12710	12710	0
26	20240417	195300	550194660	12710	12710	12710	12710	0
27	20240417	195200	550194660	12710	12710	12710	12710	0
28	20240417	195100	550194660	12710	12710	12710	12710	0
29	20240417	195000	550194660	12710	12710	12710	12710	0
30	20240417	194900	550194660	12710	12710	12710	12710	0
31	20240417	194800	550194660	12710	12710	12710	12710	0
32	20240417	194700	550194660	12710	12710	12710	12710	273
33	20240417	194600	550194660	12710	12710	12710	12710	0
34	20240417	194500	550194660	12710	12710	12710	12710	0
35	20240417	194400	550194660	12710	12710	12710	12710	0
36	20240417	194300	550194660	12710	12710	12710	12710	0
37	20240417	194200	550194660	12710	12710	12710	12710	0
38	20240417	194100	550194660	12710	12710	12710	12710	0
39	20240417	194000	550194660	12710	12710	12710	12710	0
40	20240417	193900	550194660	12710	12710	12710	12710	0
41	20240417	193800	550194660	12710	12710	12710	12710	0
42	20240417	193700	550194660	12710	12710	12710	12710	0
43	20240417	193600	550194660	12710	12710	12710	12710	0
44	20240417	193500	550194660	12710	12710	12710	12710	0
45	20240417	193400	550194660	12710	12710	12710	12710	0
46	20240417	193300	550194660	12710	12710	12710	12710	0
47	20240417	193200	550194660	12710	12710	12710	12710	0
48	20240417	193100	550194660	12710	12710	12710	12710	0
49	20240417	193000	550194660	12710	12710	12710	12710	0
50	20240417	192900	550194660	12710	12710	12710	12710	0
51	20240417	192800	550194660	12710	12710	12710	12710	0
52	20240417	192700	550194660	12710	12710	12710	12710	0
53	20240417	192600	550194660	12710	12710	12710	12710	0
54	20240417	192500	550194660	12710	12710	12710	12710	0
55	20240417	192400	550194660	12710	12710	12710	12710	0
56	20240417	192300	550194660	12710	12710	12710	12710	0
57	20240417	192200	550194660	12710	12710	12710	12710	0
58	20240417	192100	550194660	12710	12710	12710	12710	0
59	20240417	192000	550194660	12710	12710	12710	12710	0
60	20240417	191900	550194660	12710	12710	12710	12710	0
61	20240417	191800	550194660	12710	12710	12710	12710	0
62	20240417	191700	550194660	12710	12710	12710	12710	273
63	20240417	191600	550194660	12710	12710	12710	12710	0
64	20240417	191500	550194660	12710	12710	12710	12710	0
65	20240417	191400	550194660	12710	12710	12710	12710	0
66	20240417	191300	550194660	12710	12710	12710	12710	0
67	20240417	191200	550194660	12710	12710	12710	12710	0
68	20240417	191100	550194660	12710	12710	12710	12710	0
69	20240417	191000	550194660	12710	12710	12710	12710	0
70	20240417	190900	550194660	12710	12710	12710	12710	0
71	20240417	190800	550194660	12710	12710	12710	12710	0
72	20240417	190700	550194660	12710	12710	12710	12710	0
73	20240417	190600	550194660	12710	12710	12710	12710	0
74	20240417	190500	550194660	12710	12710	12710	12710	0
75	20240417	190400	550194660	12710	12710	12710	12710	0
76	20240417	190300	550194660	12710	12710	12710	12710	0
77	20240417	190200	550194660	12710	12710	12710	12710	0
78	20240417	190100	550194660	12710	12710	12710	12710	0
79	20240417	190000	550194660	12710	12710	12710	12710	0
80	20240417	185900	550194660	12710	12710	12710	12710	0
81	20240417	185800	550194660	12710	12710	12710	12710	0
82	20240417	185700	550194660	12710	12710	12710	12710	0
83	20240417	185600	550194660	12710	12710	12710	12710	0
84	20240417	185500	550194660	12710	12710	12710	12710	0
85	20240417	185400	550194660	12710	12710	12710	12710	0
86	20240417	185300	550194660	12710	12710	12710	12710	0
87	20240417	185200	550194660	12710	12710	12710	12710	0
88	20240417	185100	550194660	12710	12710	12710	12710	0
89	20240417	185000	550194660	12710	12710	12710	12710	0
90	20240417	184900	550194660	12710	12710	12710	12710	0
91	20240417	184800	550194660	12710	12710	12710	12710	0
92	20240417	184700	550194660	12710	12710	12710	12710	273
93	20240417	184600	550194660	12710	12710	12710	12710	0
94	20240417	184500	550194660	12710	12710	12710	12710	0
95	20240417	184400	550194660	12710	12710	12710	12710	0
96	20240417	184300	550194660	12710	12710	12710	12710	0
97	20240417	184200	550194660	12710	12710	12710	12710	0
98	20240417	184100	550194660	12710	12710	12710	12710	0
99	20240417	184000	550194660	12710	12710	12710	12710	0
100	20240417	183900	550194660	12710	12710	12710	12710	0
101	20240417	183800	550194660	12710	12710	12710	12710	0
102	20240417	183700	550194660	12710	12710	12710	12710	0
103	20240417	183600	550194660	12710	12710	12710	12710	0
104	20240417	183500	550194660	12710	12710	12710	12710	0
105	20240417	183400	550194660	12710	12710	12710	12710	0
106	20240417	183300	550194660	12710	12710	12710	12710	0
107	20240417	183200	550194660	12710	12710	12710	12710	0
108	20240417	183100	550194660	12710	12710	12710	12710	0
109	20240417	183000	550194660	12710	12710	12710	12710	0
110	20240417	182900	550194660	12710	12710	12710	12710	0
111	20240417	182800	550194660	12710	12710	12710	12710	0
112	20240417	182700	550194660	12710	12710	12710	12710	0
113	20240417	182600	550194660	12710	12710	12710	12710	0
114	20240417	182500	550194660	12710	12710	12710	12710	0
115	20240417	182400	550194660	12710	12710	12710	12710	0
116	20240417	182300	550194660	12710	12710	12710	12710	0
117	20240417	182200	550194660	12710	12710	12710	12710	0
118	20240417	182100	550194660	12710	12710	12710	12710	0
119	20240417	182000	550194660	12710	12710	12710	12710	0
120	20240417	181900	550194660	12710	12710	12710	12710	0
121	20240417	181800	550194660	12710	12710	12710	12710	0
122	20240417	181700	550194660	12710	12710	12710	12710	273
123	20240417	181600	550194660	12710	12710	12710	12710	0
124	20240417	181500	550194660	12710	12710	12710	12710	0
125	20240417	181400	550194660	12710	12710	12710	12710	0
126	20240417	181300	550194660	12710	12710	12710	12710	0
127	20240417	181200	550194660	12710	12710	12710	12710	0
128	20240417	181100	550194660	12710	12710	12710	12710	0
129	20240417	181000	550194660	12710	12710	12710	12710	0
130	20240417	180900	550194660	12710	12710	12710	12710	0
131	20240417	180800	550194660	12710	12710	12710	12710	0
132	20240417	180700	550194660	12710	12710	12710	12710	0
133	20240417	180600	550194660	12710	12710	12710	12710	0
134	20240417	180500	550194660	12710	12710	12710	12710	0
135	20240417	180400	550194660	12710	12710	12710	12710	0
136	20240417	180300	550194660	12710	12710	12710	12710	0
137	20240417	180200	550194660	12710	12710	12710	12710	0
138	20240417	180100	550194660	12710	12710	12710	12710	0
139	20240417	180000	550194660	12710	12710	12710	12710	0
140	20240417	175900	550194660	12710	12710	12710	12710	0
141	20240417	175800	550194660	12710	12710	12710	12710	0
142	20240417	175700	550194660	12710	12710	12710	12710	0
143	20240417	175600	550194660	12710	12710	12710	12710	0
144	20240417	175500	550194660	12710	12710	12710	12710	0
145	20240417	175400	550194660	12710	12710	12710	12710	0
146	20240417	175300	550194660	12710	12710	12710	12710	0
147	20240417	175200	550194660	12710	12710	12710	12710	0
148	20240417	175100	550194660	12710	12710	12710	12710	0
149	20240417	175000	550194660	12710	12710	12710	12710	0
150	20240417	174900	550194660	12710	12710	12710	12710	0
151	20240417	174800	550194660	12710	12710	12710	12710	0
152	20240417	174700	550194660	12710	12710	12710	12710	273
153	20240417	174600	550194660	12710	12710	12710	12710	0
154	20240417	174500	550194660	12710	12710	12710	12710	0
155	20240417	174400	550194660	12710	12710	12710	12710	0
156	20240417	174300	550194660	12710	12710	12710	12710	0
157	20240417	174200	550194660	12710	12710	12710	12710	0
158	20240417	174100	550194660	12710	12710	12710	12710	0
159	20240417	174000	550194660	12710	12710	12710	12710	0
160	20240417	173900	550194660	12710	12710	12710	12710	0
161	20240417	173800	550194660	12710	12710	12710	12710	0
162	20240417	173700	550194660	12710	12710	12710	12710	0
163	20240417	173600	550194660	12710	12710	12710	12710	0
164	20240417	173500	550194660	12710	12710	12710	12710	0
165	20240417	173400	550194660	12710	12710	12710	12710	0
166	20240417	173300	550194660	12710	12710	12710	12710	0
167	20240417	173200	550194660	12710	12710	12710	12710	0
168	20240417	173100	550194660	12710	12710	12710	12710	0
169	20240417	173000	550194660	12710	12710	12710	12710	0
170	20240417	172900	550194660	12710	12710	12710	12710	0
171	20240417	172800	550194660	12710	12710	12710	12710	0
172	20240417	172700	550194660	12710	12710	12710	12710	0
173	20240417	172600	550194660	12710	12710	12710	12710	0
174	20240417	172500	550194660	12710	12710	12710	12710	0
175	20240417	172400	550194660	12710	12710	12710	12710	0
176	20240417	172300	550194660	12710	12710	12710	12710	0
177	20240417	172200	550194660	12710	12710	12710	12710	0
178	20240417	172100	550194660	12710	12710	12710	12710	0
179	20240417	172000	550194660	12710	12710	12710	12710	0
180	20240417	171900	550194660	12710	12710	12710	12710	0
181	20240417	171800	550194660	12710	12710	12710	12710	0
182	20240417	171700	550194660	12710	12710	12710	12710	273
183	20240417	171600	550194660	12710	12710	12710	12710	0
184	20240417	171500	550194660	12710	12710	12710	12710	0
185	20240417	171400	550194660	12710	12710	12710	12710	0
186	20240417	171300	550194660	12710	12710	12710	12710	0
187	20240417	171200	550194660	12710	12710	12710	12710	0
188	20240417	171100	550194660	12710	12710	12710	12710	0
189	20240417	171000	550194660	12710	12710	12710	12710	0
190	20240417	170900	550194660	12710	12710	12710	12710	0
191	20240417	170800	550194660	12710	12710	12710	12710	0
192	20240417	170700	550194660	12710	12710	12710	12710	0
193	20240417	170600	550194660	12710	12710	12710	12710	0
194	20240417	170500	550194660	12710	12710	12710	12710	0
195	20240417	170400	550194660	12710	12710	12710	12710	0
196	20240417	170300	550194660	12710	12710	12710	12710	0
197	20240417	170200	550194660	12710	12710	12710	12710	0
198	20240417	170100	550194660	12710	12710	12710	12710	0
199	20240417	170000	550194660	12710	12710	12710	12710	0
200	20240417	165900	550194660	12710	12710	12710	12710	0
201	20240417	165800	550194660	12710	12710	12710	12710	0
202	20240417	165700	550194660	12710	12710	12710	12710	0
203	20240417	165600	550194660	12710	12710	12710	12710	0
204	20240417	165500	550194660	12710	12710	12710	12710	0
205	20240417	165400	550194660	12710	12710	12710	12710	0
206	20240417	165300	550194660	12710	12710	12710	12710	0
207	20240417	165200	550194660	12710	12710	12710	12710	0
208	20240417	165100	550194660	12710	12710	12710	12710	0
209	20240417	165000	550194660	12710	12710	12710	12710	0
210	20240417	164900	550194660	12710	12710	12710	12710	0
211	20240417	164800	550194660	12710	12710	12710	12710	0
212	20240417	164700	550194660	12710	12710	12710	12710	273
213	20240417	164600	550194660	12710	12710	12710	12710	0
214	20240417	164500	550194660	12710	12710	12710	12710	0
215	20240417	164400	550194660	12710	12710	12710	12710	0
216	20240417	164300	550194660	12710	12710	12710	12710	0
217	20240417	164200	550194660	12710	12710	12710	12710	0
218	20240417	164100	550194660	12710	12710	12710	12710	0
219	20240417	164000	550194660	12710	12710	12710	12710	0
220	20240417	163900	550194660	12710	12710	12710	12710	0
221	20240417	163800	550194660	12710	12710	12710	12710	0
222	20240417	163700	550194660	12710	12710	12710	12710	0
223	20240417	163600	550194660	12710	12710	12710	12710	0
224	20240417	163500	550194660	12710	12710	12710	12710	0
225	20240417	163400	550194660	12710	12710	12710	12710	0
226	20240417	163300	550194660	12710	12710	12710	12710	0
227	20240417	163200	550194660	12710	12710	12710	12710	0
228	20240417	163100	550194660	12710	12710	12710	12710	0
229	20240417	163000	550194660	12710	12710	12710	12710	0
230	20240417	162900	550194660	12710	12710	12710	12710	0
231	20240417	162800	550194660	12710	12710	12710	12710	0
232	20240417	162700	550194660	12710	12710	12710	12710	0
233	20240417	162600	550194660	12710	12710	12710	12710	0
234	20240417	162500	550194660	12710	12710	12710	12710	0
235	20240417	162400	550194660	12710	12710	12710	12710	0
236	20240417	162300	550194660	12710	12710	12710	12710	0
237	20240417	162200	550194660	12710	12710	12710	12710	0
238	20240417	162100	550194660	12710	12710	12710	12710	0
239	20240417	162000	550194660	12710	12710	12710	12710	0
240	20240417	161900	550194660	12710	12710	12710	12710	0
241	20240417	161800	550194660	12710	12710	12710	12710	0
242	20240417	161700	550194660	12710	12710	12710	12710	273
243	20240417	161600	550194660	12710	12710	12710	12710	0
244	20240417	161500	550194660	12710	12710	12710	12710	0
245	20240417	161400	550194660	12710	12710	12710	12710	0
246	20240417	161300	550194660	12710	12710	12710	12710	0
247	20240417	161200	550194660	12710	12710	12710	12710	0
248	20240417	161100	550194660	12710	12710	12710	12710	0
249	20240417	161000	550194660	12710	12710	12710	12710	0
250	20240417	160900	550194660	12710	12710	12710	12710	0
251	20240417	160800	550194660	12710	12710	12710	12710	0
252	20240417	160700	550194660	12710	12710	12710	12710	0
253	20240417	160600	550194660	12710	12710	12710	12710	0
254	20240417	160500	550194660	12710	12710	12710	12710	0
255	20240417	160400	550194660	12710	12710	12710	12710	0
256	20240417	160300	550194660	12710	12710	12710	12710	0
257	20240417	160200	550194660	12710	12710	12710	12710	0
258	20240417	160100	550194660	12710	12710	12710	12710	0
259	20240417	160000	550194660	12710	12710	12710	12710	0
260	20240417	155900	550194660	12710	12710	12710	12710	0
261	20240417	155800	550194660	12710	12710	12710	12710	0
262	20240417	155700	550194660	12710	12710	12710	12710	0
263	20240417	155600	550194660	12710	12710	12710	12710	0
264	20240417	155500	550194660	12710	12710	12710	12710	0
265	20240417	155400	550194660	12710	12710	12710	12710	0
266	20240417	155300	550194660	12710	12710	12710	12710	0
267	20240417	155200	550194660	12710	12710	12710	12710	0
268	20240417	155100	550194660	12710	12710	12710	12710	0
269	20240417	155000	550194660	12710	12710	12710	12710	0
270	20240417	154900	550194660	12710	12710	12710	12710	0
271	20240417	154800	550194660	12710	12710	12710	12710	0
272	20240417	154700	550194660	12710	12710	12710	12710	273
273	20240417	154600	550194660	12710	12710	12710	12710	0
274	20240417	154500	550194660	12710	12710	12710	12710	0
275	20240417	154400	550194660	12710	12710	12710	12710	0
276	20240417	154300	550194660	12710	12710	12710	12710	0
277	20240417	154200	550194660	12710	12710	12710	12710	0
278	20240417	154100	550194660	12710	12710	12710	12710	0
279	20240417	154000	550194660	12710	12710	12710	12710	0
280	20240417	153900	550194660	12710	12710	12710	12710	0
281	20240417	153800	550194660	12710	12710	12710	12710	0
282	20240417	153700	550194660	12710	12710	12710	12710	0
283	20240417	153600	550194660	12710	12710	12710	12710	0
284	20240417	153500	550194660	12710	12710	12710	12710	0
285	20240417	153400	550194660	12710	12710	12710	12710	0
286	20240417	153300	550194660	12710	12710	12710	12710	0
287	20240417	153200	550194660	12710	12710	12710	12710	0
288	20240417	153100	550194660	12710	12710	12710	12710	0
289	20240417	153000	550194660	12710	12710	12710	12710	273
290	20240417	152900	546724830	12710	12710	12710	12710	0
291	20240417	152800	546724830	12710	12710	12710	12710	0
292	20240417	152700	546724830	12710	12710	12710	12710	0
293	20240417	152600	546724830	12710	12710	12710	12710	0
294	20240417	152500	546724830	12710	12710	12710	12710	0
295	20240417	152400	546724830	12710	12710	12710	12710	0
296	20240417	152300	546724830	12710	12710	12710	12710	0
297	20240417	152200	546724830	12710	12710	12710	12710	0
298	20240417	152100	546724830	12710	12710	12710	12710	0
299	20240417	152000	546724830	12710	12710	12710	12710	0
300	20240417	151900	546724830	12710	12710	12710	12710	0
301	20240417	151800	546724830	12710	12710	12710	12710	7
302	20240417	151700	546635860	12710	12710	12710	12710	0
303	20240417	151600	546635860	12710	12680	12710	12680	12
304	20240417	151500	546483410	12710	12710	12710	12710	2
305	20240417	151400	546457990	12710	12710	12710	12710	3
306	20240417	151300	546419860	12710	12700	12710	12690	149
307	20240417	151200	544528770	12700	12700	12700	12690	547
308	20240417	151100	537586870	12690	12690	12690	12690	100
309	20240417	151000	536317870	12690	12690	12690	12690	15
310	20240417	150900	536127520	12690	12690	12690	12690	87
311	20240417	150800	535023490	12690	12690	12690	12690	13
312	20240417	150700	534858520	12710	12710	12710	12710	80
313	20240417	150600	533841720	12690	12700	12700	12690	74
314	20240417	150500	532901940	12700	12690	12700	12690	39
315	20240417	150400	532406890	12700	12700	12700	12700	68
316	20240417	150300	531543290	12710	12700	12710	12700	619
317	20240417	150200	523681980	12700	12700	12700	12700	40
318	20240417	150100	523173980	12700	12700	12700	12700	13
319	20240417	150000	523008880	12700	12700	12700	12700	6
320	20240417	145900	522932680	12700	12700	12710	12700	76
321	20240417	145800	521967410	12700	12700	12700	12700	14
322	20240417	145700	521789610	12700	12700	12700	12700	14
323	20240417	145600	521611810	12700	12700	12700	12700	80
324	20240417	145500	520595810	12710	12700	12710	12700	256
325	20240417	145400	517344600	12700	12700	12700	12700	350
326	20240417	145300	512899600	12700	12700	12700	12700	14
327	20240417	145200	512721800	12700	12700	12700	12700	76
328	20240417	145100	511756600	12700	12700	12700	12700	13
329	20240417	145000	511591500	12710	12710	12710	12710	18
330	20240417	144900	511362720	12710	12700	12710	12700	93
331	20240417	144800	510181370	12700	12700	12700	12700	0
332	20240417	144700	510181370	12700	12700	12700	12700	14
333	20240417	144600	510003570	12700	12700	12700	12700	13
334	20240417	144500	509838470	12700	12700	12700	12700	89
335	20240417	144400	508708170	12700	12700	12700	12700	11
336	20240417	144300	508568470	12700	12700	12700	12700	0
337	20240417	144200	508568470	12700	12700	12700	12700	82
338	20240417	144100	507527070	12700	12700	12700	12700	19
339	20240417	144000	507285770	12700	12700	12710	12700	14
340	20240417	143900	507107960	12720	12720	12720	12720	4
341	20240417	143800	507057080	12730	12730	12730	12730	0
342	20240417	143700	507057080	12730	12710	12730	12710	120
343	20240417	143600	505531820	12720	12720	12720	12720	2
344	20240417	143500	505506380	12730	12730	12730	12730	0
345	20240417	143400	505506380	12730	12700	12730	12700	47
346	20240417	143300	504908490	12700	12730	12730	12700	2
347	20240417	143200	504883060	12740	12740	12740	12740	0
348	20240417	143100	504883060	12740	12710	12740	12700	22
349	20240417	143000	504603550	12710	12700	12710	12700	96
350	20240417	142900	503383670	12710	12700	12720	12700	22
351	20240417	142800	503104240	12730	12700	12740	12700	42
352	20240417	142700	502570770	12700	12730	12730	12700	28
353	20240417	142600	502215140	12700	12700	12700	12700	40
354	20240417	142500	501707140	12700	12690	12700	12690	124
355	20240417	142400	500133370	12690	12700	12700	12690	48
356	20240417	142300	499524240	12690	12690	12700	12690	177
357	20240417	142200	497276870	12700	12690	12700	12690	926
358	20240417	142100	485525920	12690	12700	12700	12690	107
359	20240417	142000	484168080	12690	12700	12700	12690	39
360	20240417	141900	483673160	12690	12690	12700	12690	79
361	20240417	141800	482670260	12690	12690	12700	12690	113
362	20240417	141700	481236060	12690	12690	12700	12690	82
363	20240417	141600	480195470	12690	12690	12690	12690	67
364	20240417	141500	479345240	12690	12690	12690	12690	42
365	20240417	141400	478812260	12690	12690	12700	12690	127
366	20240417	141300	477200440	12700	12690	12700	12690	34
367	20240417	141200	476768900	12690	12730	12730	12690	42
368	20240417	141100	476235880	12690	12690	12730	12690	63
369	20240417	141000	475436370	12690	12690	12690	12690	40
370	20240417	140900	474928770	12690	12690	12690	12690	53
371	20240417	140800	474256200	12690	12690	12690	12690	20
372	20240417	140700	474002400	12750	12700	12750	12700	193
373	20240417	140600	471551250	12700	12700	12700	12700	34
374	20240417	140500	471119450	12700	12700	12760	12700	41
375	20240417	140400	470598690	12700	12700	12700	12700	20
376	20240417	140300	470344690	12700	12740	12840	12690	134
377	20240417	140200	468639830	12950	12650	12950	12650	664
378	20240417	140100	460159290	12650	12650	12650	12650	20
379	20240417	140000	459906290	12650	12650	12700	12650	61
380	20240417	135900	459134590	12650	12680	12700	12650	270
381	20240417	135800	455706760	12660	12670	12670	12640	33
382	20240417	135700	455289330	12670	12660	12670	12660	75
383	20240417	135600	454339760	12670	12650	12670	12650	429
384	20240417	135500	448908890	12640	12640	12640	12640	89
385	20240417	135400	447783930	12640	12640	12640	12640	0
386	20240417	135300	447783930	12640	12630	12640	12630	14
387	20240417	135200	447607030	12650	12650	12650	12650	1
388	20240417	135100	447594380	12650	12640	12650	12640	100
389	20240417	135000	446329670	12640	12630	12640	12630	111
390	20240417	134900	444927510	12640	12640	12640	12640	1
391	20240417	134800	444914870	12640	12640	12640	12640	5
392	20240417	134700	444851670	12640	12630	12640	12630	14
393	20240417	134600	444674840	12630	12630	12630	12630	73
394	20240417	134500	443752850	12640	12640	12640	12640	0
395	20240417	134400	443752850	12640	12610	12640	12610	21
396	20240417	134300	443487950	12610	12610	12610	12610	77
397	20240417	134200	442516980	12610	12610	12610	12610	13
398	20240417	134100	442353050	12620	12620	12620	12620	0
399	20240417	134000	442353050	12620	12620	12620	12620	94
400	20240417	133900	441166770	12630	12630	12630	12630	0
401	20240417	133800	441166770	12630	12600	12630	12600	63
402	20240417	133700	440371710	12600	12600	12600	12600	0
403	20240417	133600	440371710	12600	12600	12600	12600	82
404	20240417	133500	439338510	12600	12610	12610	12600	3944
405	20240417	133400	389641860	12600	12620	12620	12600	819
406	20240417	133300	379314460	12630	12630	12630	12630	3
407	20240417	133200	379276570	12620	12610	12620	12610	132
408	20240417	133100	377610790	12610	12610	12610	12610	0
409	20240417	133000	377610790	12610	12610	12610	12610	22
410	20240417	132900	377333370	12620	12620	12620	12620	17
411	20240417	132800	377118830	12620	12630	12630	12620	17
412	20240417	132700	376904250	12630	12630	12630	12630	0
413	20240417	132600	376904250	12630	12630	12630	12630	0
414	20240417	132500	376904250	12630	12630	12630	12630	7
415	20240417	132400	376815840	12620	12620	12620	12620	19
416	20240417	132300	376576060	12620	12620	12620	12620	0
417	20240417	132200	376576060	12620	12620	12620	12620	133
418	20240417	132100	374897600	12620	12620	12620	12620	11
419	20240417	132000	374758780	12630	12630	12630	12630	0
420	20240417	131900	374758780	12630	12630	12630	12630	32
421	20240417	131800	374354620	12630	12630	12630	12630	19
422	20240417	131700	374114650	12620	12610	12620	12610	20
423	20240417	131600	373862300	12630	12630	12630	12630	50
424	20240417	131500	373230800	12630	12630	12630	12630	11
425	20240417	131400	373091870	12630	12630	12630	12630	5
426	20240417	131300	373028720	12610	12610	12610	12610	21
427	20240417	131200	372763910	12610	12610	12610	12610	141
428	20240417	131100	370985900	12640	12640	12640	12640	0
429	20240417	131000	370985900	12640	12640	12640	12640	0
430	20240417	130900	370985900	12640	12640	12640	12640	10
431	20240417	130800	370859500	12610	12610	12620	12610	627
432	20240417	130700	362946970	12610	12610	12610	12610	0
433	20240417	130600	362946970	12610	12610	12610	12610	7
434	20240417	130500	362858700	12600	12600	12600	12600	79
435	20240417	130400	361863300	12610	12610	12610	12610	71
436	20240417	130300	360967990	12600	12600	12600	12600	0
437	20240417	130200	360967990	12600	12600	12600	12600	26
438	20240417	130100	360640390	12600	12600	12600	12600	0
439	20240417	130000	360640390	12600	12600	12600	12600	11
440	20240417	125900	360501790	12600	12590	12600	12590	169
441	20240417	125800	358372460	12590	12590	12590	12590	67
442	20240417	125700	357528930	12600	12610	12610	12600	3865
443	20240417	125600	308828620	12610	12610	12610	12610	6
444	20240417	125500	308752960	12610	12610	12610	12610	80
445	20240417	125400	307744160	12620	12620	12620	12620	0
446	20240417	125300	307744160	12620	12620	12630	12620	618
447	20240417	125200	299944280	12620	12620	12620	12620	12
448	20240417	125100	299792840	12620	12630	12630	12620	113
449	20240417	125000	298366710	12630	12620	12630	12620	139
450	20240417	124900	296611190	12620	12620	12620	12620	0
451	20240417	124800	296611190	12620	12620	12620	12620	87
452	20240417	124700	295513250	12620	12620	12620	12620	0
453	20240417	124600	295513250	12620	12630	12630	12620	18
454	20240417	124500	295286040	12630	12620	12630	12620	32
455	20240417	124400	294881950	12620	12620	12620	12620	70
456	20240417	124300	293998550	12620	12620	12620	12620	13
457	20240417	124200	293834490	12630	12630	12630	12630	47
458	20240417	124100	293240880	12620	12620	12620	12620	6
459	20240417	124000	293165160	12620	12620	12620	12620	19
460	20240417	123900	292925380	12620	12620	12620	12620	0
461	20240417	123800	292925380	12620	12620	12620	12620	0
462	20240417	123700	292925380	12620	12620	12620	12620	20
463	20240417	123600	292672980	12620	12620	12620	12620	0
464	20240417	123500	292672980	12620	12620	12620	12620	13
465	20240417	123400	292508920	12620	12620	12620	12620	106
466	20240417	123300	291171200	12640	12620	12640	12620	295
467	20240417	123200	287445320	12610	12600	12610	12600	96
468	20240417	123100	286234890	12610	12610	12610	12610	0
469	20240417	123000	286234890	12610	12610	12610	12610	0
470	20240417	122900	286234890	12610	12610	12610	12610	21
471	20240417	122800	285970080	12610	12610	12610	12610	0
472	20240417	122700	285970080	12610	12610	12610	12610	95
473	20240417	122600	284772130	12620	12620	12620	12620	54
474	20240417	122500	284090650	12600	12600	12600	12600	0
475	20240417	122400	284090650	12600	12600	12600	12600	13
476	20240417	122300	283926850	12600	12600	12600	12600	7
477	20240417	122200	283838650	12600	12600	12600	12600	109
478	20240417	122100	282465250	12590	12600	12600	12590	228
479	20240417	122000	279592590	12600	12610	12610	12600	595
480	20240417	121900	272090520	12600	12590	12600	12590	244
481	20240417	121800	269016260	12600	12600	12600	12600	0
482	20240417	121700	269016260	12600	12600	12600	12600	59
483	20240417	121600	268272860	12590	12590	12590	12590	14
484	20240417	121500	268096600	12610	12610	12610	12610	62
485	20240417	121400	267314780	12590	12590	12590	12590	13
486	20240417	121300	267151110	12590	12590	12590	12590	69
487	20240417	121200	266282400	12610	12610	12610	12610	0
488	20240417	121100	266282400	12610	12580	12610	12580	60
489	20240417	121000	265526910	12600	12590	12600	12590	1039
490	20240417	120900	252435660	12580	12580	12580	12580	21
491	20240417	120800	252171480	12580	12580	12580	12580	46
492	20240417	120700	251592800	12570	12580	12580	12570	10
493	20240417	120600	251467060	12590	12600	12600	12590	8
494	20240417	120500	251366300	12570	12570	12570	12570	158
495	20240417	120400	249380240	12560	12560	12560	12560	20
496	20240417	120300	249129040	12560	12560	12560	12560	68
497	20240417	120200	248274960	12560	12560	12560	12560	14
498	20240417	120100	248099120	12570	12570	12570	12570	0
499	20240417	120000	248099120	12570	12570	12570	12570	10
500	20240417	115900	247973420	12570	12560	12570	12560	98
501	20240417	115800	246742440	12560	12560	12560	12560	0
502	20240417	115700	246742440	12560	12560	12560	12560	1
503	20240417	115600	246729880	12560	12570	12570	12560	89
504	20240417	115500	245611230	12570	12570	12570	12570	0
505	20240417	115400	245611230	12570	12570	12570	12570	0
506	20240417	115300	245611230	12570	12570	12570	12570	20
507	20240417	115200	245359830	12570	12570	12570	12570	0
508	20240417	115100	245359830	12570	12570	12570	12570	0
509	20240417	115000	245359830	12570	12570	12570	12570	19
510	20240417	114900	245121000	12570	12570	12570	12570	2
511	20240417	114800	245095860	12560	12560	12560	12560	19
512	20240417	114700	244857220	12560	12560	12560	12560	0
513	20240417	114600	244857220	12560	12560	12560	12560	0
514	20240417	114500	244857220	12560	12570	12570	12560	86
515	20240417	114400	243777010	12570	12570	12570	12570	0
516	20240417	114300	243777010	12570	12570	12570	12570	0
517	20240417	114200	243777010	12570	12570	12570	12570	95
518	20240417	114100	242582860	12570	12570	12570	12570	0
519	20240417	114000	242582860	12570	12570	12570	12570	88
520	20240417	113900	241476700	12570	12570	12570	12570	0
521	20240417	113800	241476700	12570	12570	12570	12570	7
522	20240417	113700	241388710	12560	12560	12560	12560	12
523	20240417	113600	241237990	12570	12570	12570	12570	69
524	20240417	113500	240370660	12570	12570	12570	12570	0
525	20240417	113400	240370660	12570	12570	12570	12570	12
526	20240417	113300	240219820	12580	12580	12580	12580	23
527	20240417	113200	239930480	12570	12560	12570	12560	261
528	20240417	113100	236650370	12570	12570	12570	12570	0
529	20240417	113000	236650370	12570	12570	12570	12570	3
530	20240417	112900	236612660	12570	12570	12570	12570	228
531	20240417	112800	233746700	12570	12570	12570	12570	91
532	20240417	112700	232602830	12570	12570	12570	12570	0
533	20240417	112600	232602830	12570	12570	12570	12570	113
534	20240417	112500	231182420	12580	12570	12580	12570	72
535	20240417	112400	230277330	12570	12570	12570	12570	0
536	20240417	112300	230277330	12570	12570	12570	12570	21
537	20240417	112200	230013360	12570	12570	12570	12570	0
538	20240417	112100	230013360	12570	12570	12570	12570	168
539	20240417	112000	227901600	12570	12570	12570	12570	20
540	20240417	111900	227650200	12570	12570	12570	12570	0
541	20240417	111800	227650200	12570	12570	12570	12570	0
542	20240417	111700	227650200	12570	12570	12570	12570	20
543	20240417	111600	227398800	12570	12570	12570	12570	0
544	20240417	111500	227398800	12570	12560	12570	12560	90
545	20240417	111400	226267710	12560	12560	12560	12560	50
546	20240417	111300	225639710	12570	12570	12570	12570	85
547	20240417	111200	224571260	12570	12560	12570	12560	227
548	20240417	111100	221719520	12560	12550	12560	12550	1299
549	20240417	111000	205414240	12550	12550	12550	12550	0
550	20240417	110900	205414240	12550	12560	12560	12550	1800
551	20240417	110800	182815080	12560	12560	12560	12560	0
552	20240417	110700	182815080	12560	12560	12560	12560	70
553	20240417	110600	181935880	12560	12560	12560	12560	19
554	20240417	110500	181697240	12570	12570	12570	12570	110
555	20240417	110400	180314540	12570	12560	12570	12560	35
556	20240417	110300	179874790	12560	12560	12560	12560	0
557	20240417	110200	179874790	12560	12560	12560	12560	0
558	20240417	110100	179874790	12560	12570	12570	12560	1065
559	20240417	110000	166489360	12570	12570	12570	12570	30
560	20240417	105900	166112260	12570	12570	12570	12570	13
561	20240417	105800	165948850	12580	12580	12580	12580	0
562	20240417	105700	165948850	12580	12580	12580	12580	5
563	20240417	105600	165885950	12580	12580	12580	12580	0
564	20240417	105500	165885950	12580	12580	12580	12580	20
565	20240417	105400	165634350	12580	12590	12590	12580	347
566	20240417	105300	161268900	12590	12590	12590	12590	81
567	20240417	105200	160249110	12590	12580	12590	12580	390
568	20240417	105100	155342680	12580	12580	12580	12580	111
569	20240417	105000	153946300	12580	12590	12590	12580	473
570	20240417	104900	147992070	12590	12590	12590	12590	0
571	20240417	104800	147992070	12590	12590	12590	12590	69
572	20240417	104700	147123360	12590	12590	12590	12590	90
573	20240417	104600	145990260	12580	12580	12580	12580	0
574	20240417	104500	145990260	12580	12580	12580	12580	0
575	20240417	104400	145990260	12580	12590	12590	12580	772
576	20240417	104300	136272040	12590	12590	12590	12590	469
577	20240417	104200	130367330	12590	12590	12590	12590	13
578	20240417	104100	130203660	12600	12600	12600	12600	20
579	20240417	104000	129951660	12600	12600	12600	12600	365
580	20240417	103900	125352660	12600	12600	12600	12600	20
581	20240417	103800	125100660	12600	12600	12600	12600	35
582	20240417	103700	124659660	12600	12600	12600	12600	0
583	20240417	103600	124659660	12600	12610	12610	12600	92
584	20240417	103500	123500390	12610	12610	12610	12610	0
585	20240417	103400	123500390	12610	12610	12610	12610	0
586	20240417	103300	123500390	12610	12610	12610	12610	0
587	20240417	103200	123500390	12610	12610	12610	12610	0
588	20240417	103100	123500390	12610	12610	12610	12610	0
589	20240417	103000	123500390	12610	12620	12620	12610	11
590	20240417	102900	123361670	12620	12620	12620	12620	0
591	20240417	102800	123361670	12620	12590	12620	12590	23
592	20240417	102700	123071680	12590	12590	12590	12590	0
593	20240417	102600	123071680	12590	12590	12590	12590	0
594	20240417	102500	123071680	12590	12590	12590	12590	0
595	20240417	102400	123071680	12590	12590	12590	12590	0
596	20240417	102300	123071680	12590	12590	12590	12590	0
597	20240417	102200	123071680	12590	12600	12600	12590	167
598	20240417	102100	120968860	12600	12600	12600	12600	0
599	20240417	102000	120968860	12600	12600	12600	12600	0
600	20240417	101900	120968860	12600	12600	12600	12600	0
601	20240417	101800	120968860	12600	12600	12600	12600	0
602	20240417	101700	120968860	12600	12590	12600	12590	187
603	20240417	101600	118614330	12600	12600	12600	12600	10
604	20240417	101500	118488330	12600	12600	12600	12600	0
605	20240417	101400	118488330	12600	12600	12600	12600	0
606	20240417	101300	118488330	12600	12610	12610	12600	139
607	20240417	101200	116736920	12610	12610	12610	12610	0
608	20240417	101100	116736920	12610	12610	12610	12610	9
609	20240417	101000	116623430	12600	12600	12600	12600	71
610	20240417	100900	115728830	12610	12610	12610	12610	3
611	20240417	100800	115691000	12610	12620	12620	12610	97
612	20240417	100700	114467430	12630	12630	12630	12630	0
613	20240417	100600	114467430	12630	12630	12630	12630	0
614	20240417	100500	114467430	12630	12630	12630	12630	1
615	20240417	100400	114454800	12620	12620	12620	12620	0
616	20240417	100300	114454800	12620	12620	12620	12620	12
617	20240417	100200	114303360	12610	12610	12610	12610	0
618	20240417	100100	114303360	12610	12610	12610	12610	0
619	20240417	100000	114303360	12610	12640	12640	12610	24
620	20240417	095900	114000690	12640	12640	12640	12640	48
621	20240417	095800	113393970	12650	12650	12650	12650	0
622	20240417	095700	113393970	12650	12650	12650	12650	0
623	20240417	095600	113393970	12650	12650	12650	12650	0
624	20240417	095500	113393970	12650	12650	12650	12650	0
625	20240417	095400	113393970	12650	12650	12650	12650	0
626	20240417	095300	113393970	12650	12650	12650	12650	0
627	20240417	095200	113393970	12650	12650	12650	12650	0
628	20240417	095100	113393970	12650	12650	12650	12650	0
629	20240417	095000	113393970	12650	12650	12650	12650	1
630	20240417	094900	113381320	12650	12650	12650	12650	0
631	20240417	094800	113381320	12650	12650	12650	12650	50
632	20240417	094700	112748820	12640	12640	12640	12640	42
633	20240417	094600	112217940	12630	12630	12630	12630	0
634	20240417	094500	112217940	12630	12600	12630	12600	41
635	20240417	094400	111700440	12610	12610	12610	12610	0
636	20240417	094300	111700440	12610	12610	12610	12610	32
637	20240417	094200	111296920	12610	12610	12610	12610	3
638	20240417	094100	111259090	12580	12580	12580	12580	0
639	20240417	094000	111259090	12580	12600	12600	12580	2500
640	20240417	093900	79787050	12610	12610	12610	12610	50
641	20240417	093800	79156550	12610	12610	12610	12610	925
642	20240417	093700	67492300	12630	12630	12630	12630	0
643	20240417	093600	67492300	12630	12630	12630	12630	6
644	20240417	093500	67416520	12640	12640	12640	12640	0
645	20240417	093400	67416520	12640	12640	12640	12640	0
646	20240417	093300	67416520	12640	12640	12640	12640	0
647	20240417	093200	67416520	12640	12650	12650	12640	32
648	20240417	093100	67012020	12650	12650	12650	12650	185
649	20240417	093000	64671770	12640	12640	12640	12640	90
650	20240417	092900	63534170	12640	12640	12640	12640	0
651	20240417	092800	63534170	12640	12640	12640	12640	61
652	20240417	092700	62763130	12650	12640	12650	12640	645
653	20240417	092600	54607550	12600	12600	12600	12600	0
654	20240417	092500	54607550	12600	12600	12600	12600	0
655	20240417	092400	54607550	12600	12600	12600	12600	0
656	20240417	092300	54607550	12600	12600	12600	12600	1
657	20240417	092200	54594950	12600	12600	12600	12600	0
658	20240417	092100	54594950	12600	12600	12600	12600	0
659	20240417	092000	54594950	12600	12600	12600	12600	800
660	20240417	091900	44514950	12660	12660	12660	12660	0
661	20240417	091800	44514950	12660	12660	12660	12660	20
662	20240417	091700	44261750	12590	12590	12590	12590	0
663	20240417	091600	44261750	12590	12590	12590	12590	0
664	20240417	091500	44261750	12590	12600	12600	12590	230
665	20240417	091400	41365170	12590	12590	12590	12590	0
666	20240417	091300	41365170	12590	12590	12590	12590	3
667	20240417	091200	41327400	12590	12630	12630	12590	1230
668	20240417	091100	25825650	12630	12700	12700	12630	711
669	20240417	091000	16844260	12650	12650	12650	12650	10
670	20240417	090900	16717760	12630	12630	12630	12630	1
671	20240417	090800	16705130	12630	12630	12630	12630	42
672	20240417	090700	16174670	12630	12650	12650	12630	156
673	20240417	090600	14203630	12630	12630	12630	12630	0
674	20240417	090500	14203630	12630	12650	12650	12630	68
675	20240417	090400	13344570	12650	12650	12650	12650	3
676	20240417	090300	13306620	12620	12620	12620	12620	0
677	20240417	090200	13306620	12620	12630	12630	12620	40
678	20240417	090100	12801620	12620	12620	12620	12620	0
679	20240417	090000	12801620	12620	12600	12620	12600	1016