KissMeData/200350/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	201500	675326650	12650	12650	12650	12650	865
3	20240417	201400	675326650	12650	12650	12650	12650	0
4	20240417	201300	675326650	12650	12650	12650	12650	0
5	20240417	201200	675326650	12650	12650	12650	12650	0
6	20240417	201100	675326650	12650	12650	12650	12650	0
7	20240417	201000	675326650	12650	12650	12650	12650	0
8	20240417	200900	675326650	12650	12650	12650	12650	0
9	20240417	200800	675326650	12650	12650	12650	12650	0
10	20240417	200700	675326650	12650	12650	12650	12650	0
11	20240417	200600	675326650	12650	12650	12650	12650	0
12	20240417	200500	675326650	12650	12650	12650	12650	0
13	20240417	200400	675326650	12650	12650	12650	12650	0
14	20240417	200300	675326650	12650	12650	12650	12650	0
15	20240417	200200	675326650	12650	12650	12650	12650	0
16	20240417	200100	675326650	12650	12650	12650	12650	0
17	20240417	200000	675326650	12650	12650	12650	12650	0
18	20240417	195900	675326650	12650	12650	12650	12650	0
19	20240417	195800	675326650	12650	12650	12650	12650	0
20	20240417	195700	675326650	12650	12650	12650	12650	0
21	20240417	195600	675326650	12650	12650	12650	12650	0
22	20240417	195500	675326650	12650	12650	12650	12650	0
23	20240417	195400	675326650	12650	12650	12650	12650	0
24	20240417	195300	675326650	12650	12650	12650	12650	0
25	20240417	195200	675326650	12650	12650	12650	12650	0
26	20240417	195100	675326650	12650	12650	12650	12650	0
27	20240417	195000	675326650	12650	12650	12650	12650	0
28	20240417	194900	675326650	12650	12650	12650	12650	0
29	20240417	194800	675326650	12650	12650	12650	12650	0
30	20240417	194700	675326650	12650	12650	12650	12650	0
31	20240417	194600	675326650	12650	12650	12650	12650	0
32	20240417	194500	675326650	12650	12650	12650	12650	865
33	20240417	194400	675326650	12650	12650	12650	12650	0
34	20240417	194300	675326650	12650	12650	12650	12650	0
35	20240417	194200	675326650	12650	12650	12650	12650	0
36	20240417	194100	675326650	12650	12650	12650	12650	0
37	20240417	194000	675326650	12650	12650	12650	12650	0
38	20240417	193900	675326650	12650	12650	12650	12650	0
39	20240417	193800	675326650	12650	12650	12650	12650	0
40	20240417	193700	675326650	12650	12650	12650	12650	0
41	20240417	193600	675326650	12650	12650	12650	12650	0
42	20240417	193500	675326650	12650	12650	12650	12650	0
43	20240417	193400	675326650	12650	12650	12650	12650	0
44	20240417	193300	675326650	12650	12650	12650	12650	0
45	20240417	193200	675326650	12650	12650	12650	12650	0
46	20240417	193100	675326650	12650	12650	12650	12650	0
47	20240417	193000	675326650	12650	12650	12650	12650	0
48	20240417	192900	675326650	12650	12650	12650	12650	0
49	20240417	192800	675326650	12650	12650	12650	12650	0
50	20240417	192700	675326650	12650	12650	12650	12650	0
51	20240417	192600	675326650	12650	12650	12650	12650	0
52	20240417	192500	675326650	12650	12650	12650	12650	0
53	20240417	192400	675326650	12650	12650	12650	12650	0
54	20240417	192300	675326650	12650	12650	12650	12650	0
55	20240417	192200	675326650	12650	12650	12650	12650	0
56	20240417	192100	675326650	12650	12650	12650	12650	0
57	20240417	192000	675326650	12650	12650	12650	12650	0
58	20240417	191900	675326650	12650	12650	12650	12650	0
59	20240417	191800	675326650	12650	12650	12650	12650	0
60	20240417	191700	675326650	12650	12650	12650	12650	0
61	20240417	191600	675326650	12650	12650	12650	12650	0
62	20240417	191500	675326650	12650	12650	12650	12650	865
63	20240417	191400	675326650	12650	12650	12650	12650	0
64	20240417	191300	675326650	12650	12650	12650	12650	0
65	20240417	191200	675326650	12650	12650	12650	12650	0
66	20240417	191100	675326650	12650	12650	12650	12650	0
67	20240417	191000	675326650	12650	12650	12650	12650	0
68	20240417	190900	675326650	12650	12650	12650	12650	0
69	20240417	190800	675326650	12650	12650	12650	12650	0
70	20240417	190700	675326650	12650	12650	12650	12650	0
71	20240417	190600	675326650	12650	12650	12650	12650	0
72	20240417	190500	675326650	12650	12650	12650	12650	0
73	20240417	190400	675326650	12650	12650	12650	12650	0
74	20240417	190300	675326650	12650	12650	12650	12650	0
75	20240417	190200	675326650	12650	12650	12650	12650	0
76	20240417	190100	675326650	12650	12650	12650	12650	0
77	20240417	190000	675326650	12650	12650	12650	12650	0
78	20240417	185900	675326650	12650	12650	12650	12650	0
79	20240417	185800	675326650	12650	12650	12650	12650	0
80	20240417	185700	675326650	12650	12650	12650	12650	0
81	20240417	185600	675326650	12650	12650	12650	12650	0
82	20240417	185500	675326650	12650	12650	12650	12650	0
83	20240417	185400	675326650	12650	12650	12650	12650	0
84	20240417	185300	675326650	12650	12650	12650	12650	0
85	20240417	185200	675326650	12650	12650	12650	12650	0
86	20240417	185100	675326650	12650	12650	12650	12650	0
87	20240417	185000	675326650	12650	12650	12650	12650	0
88	20240417	184900	675326650	12650	12650	12650	12650	0
89	20240417	184800	675326650	12650	12650	12650	12650	0
90	20240417	184700	675326650	12650	12650	12650	12650	0
91	20240417	184600	675326650	12650	12650	12650	12650	0
92	20240417	184500	675326650	12650	12650	12650	12650	865
93	20240417	184400	675326650	12650	12650	12650	12650	0
94	20240417	184300	675326650	12650	12650	12650	12650	0
95	20240417	184200	675326650	12650	12650	12650	12650	0
96	20240417	184100	675326650	12650	12650	12650	12650	0
97	20240417	184000	675326650	12650	12650	12650	12650	0
98	20240417	183900	675326650	12650	12650	12650	12650	0
99	20240417	183800	675326650	12650	12650	12650	12650	0
100	20240417	183700	675326650	12650	12650	12650	12650	0
101	20240417	183600	675326650	12650	12650	12650	12650	0
102	20240417	183500	675326650	12650	12650	12650	12650	0
103	20240417	183400	675326650	12650	12650	12650	12650	0
104	20240417	183300	675326650	12650	12650	12650	12650	0
105	20240417	183200	675326650	12650	12650	12650	12650	0
106	20240417	183100	675326650	12650	12650	12650	12650	0
107	20240417	183000	675326650	12650	12650	12650	12650	0
108	20240417	182900	675326650	12650	12650	12650	12650	0
109	20240417	182800	675326650	12650	12650	12650	12650	0
110	20240417	182700	675326650	12650	12650	12650	12650	0
111	20240417	182600	675326650	12650	12650	12650	12650	0
112	20240417	182500	675326650	12650	12650	12650	12650	0
113	20240417	182400	675326650	12650	12650	12650	12650	0
114	20240417	182300	675326650	12650	12650	12650	12650	0
115	20240417	182200	675326650	12650	12650	12650	12650	0
116	20240417	182100	675326650	12650	12650	12650	12650	0
117	20240417	182000	675326650	12650	12650	12650	12650	0
118	20240417	181900	675326650	12650	12650	12650	12650	0
119	20240417	181800	675326650	12650	12650	12650	12650	0
120	20240417	181700	675326650	12650	12650	12650	12650	0
121	20240417	181600	675326650	12650	12650	12650	12650	0
122	20240417	181500	675326650	12650	12650	12650	12650	865
123	20240417	181400	675326650	12650	12650	12650	12650	0
124	20240417	181300	675326650	12650	12650	12650	12650	0
125	20240417	181200	675326650	12650	12650	12650	12650	0
126	20240417	181100	675326650	12650	12650	12650	12650	0
127	20240417	181000	675326650	12650	12650	12650	12650	0
128	20240417	180900	675326650	12650	12650	12650	12650	0
129	20240417	180800	675326650	12650	12650	12650	12650	0
130	20240417	180700	675326650	12650	12650	12650	12650	0
131	20240417	180600	675326650	12650	12650	12650	12650	0
132	20240417	180500	675326650	12650	12650	12650	12650	0
133	20240417	180400	675326650	12650	12650	12650	12650	0
134	20240417	180300	675326650	12650	12650	12650	12650	0
135	20240417	180200	675326650	12650	12650	12650	12650	0
136	20240417	180100	675326650	12650	12650	12650	12650	0
137	20240417	180000	675326650	12650	12650	12650	12650	0
138	20240417	175900	675326650	12650	12650	12650	12650	0
139	20240417	175800	675326650	12650	12650	12650	12650	0
140	20240417	175700	675326650	12650	12650	12650	12650	0
141	20240417	175600	675326650	12650	12650	12650	12650	0
142	20240417	175500	675326650	12650	12650	12650	12650	0
143	20240417	175400	675326650	12650	12650	12650	12650	0
144	20240417	175300	675326650	12650	12650	12650	12650	0
145	20240417	175200	675326650	12650	12650	12650	12650	0
146	20240417	175100	675326650	12650	12650	12650	12650	0
147	20240417	175000	675326650	12650	12650	12650	12650	0
148	20240417	174900	675326650	12650	12650	12650	12650	0
149	20240417	174800	675326650	12650	12650	12650	12650	0
150	20240417	174700	675326650	12650	12650	12650	12650	0
151	20240417	174600	675326650	12650	12650	12650	12650	0
152	20240417	174500	675326650	12650	12650	12650	12650	865
153	20240417	174400	675326650	12650	12650	12650	12650	0
154	20240417	174300	675326650	12650	12650	12650	12650	0
155	20240417	174200	675326650	12650	12650	12650	12650	0
156	20240417	174100	675326650	12650	12650	12650	12650	0
157	20240417	174000	675326650	12650	12650	12650	12650	0
158	20240417	173900	675326650	12650	12650	12650	12650	0
159	20240417	173800	675326650	12650	12650	12650	12650	0
160	20240417	173700	675326650	12650	12650	12650	12650	0
161	20240417	173600	675326650	12650	12650	12650	12650	0
162	20240417	173500	675326650	12650	12650	12650	12650	0
163	20240417	173400	675326650	12650	12650	12650	12650	0
164	20240417	173300	675326650	12650	12650	12650	12650	0
165	20240417	173200	675326650	12650	12650	12650	12650	0
166	20240417	173100	675326650	12650	12650	12650	12650	0
167	20240417	173000	675326650	12650	12650	12650	12650	0
168	20240417	172900	675326650	12650	12650	12650	12650	0
169	20240417	172800	675326650	12650	12650	12650	12650	0
170	20240417	172700	675326650	12650	12650	12650	12650	0
171	20240417	172600	675326650	12650	12650	12650	12650	0
172	20240417	172500	675326650	12650	12650	12650	12650	0
173	20240417	172400	675326650	12650	12650	12650	12650	0
174	20240417	172300	675326650	12650	12650	12650	12650	0
175	20240417	172200	675326650	12650	12650	12650	12650	0
176	20240417	172100	675326650	12650	12650	12650	12650	0
177	20240417	172000	675326650	12650	12650	12650	12650	0
178	20240417	171900	675326650	12650	12650	12650	12650	0
179	20240417	171800	675326650	12650	12650	12650	12650	0
180	20240417	171700	675326650	12650	12650	12650	12650	0
181	20240417	171600	675326650	12650	12650	12650	12650	0
182	20240417	171500	675326650	12650	12650	12650	12650	865
183	20240417	171400	675326650	12650	12650	12650	12650	0
184	20240417	171300	675326650	12650	12650	12650	12650	0
185	20240417	171200	675326650	12650	12650	12650	12650	0
186	20240417	171100	675326650	12650	12650	12650	12650	0
187	20240417	171000	675326650	12650	12650	12650	12650	0
188	20240417	170900	675326650	12650	12650	12650	12650	0
189	20240417	170800	675326650	12650	12650	12650	12650	0
190	20240417	170700	675326650	12650	12650	12650	12650	0
191	20240417	170600	675326650	12650	12650	12650	12650	0
192	20240417	170500	675326650	12650	12650	12650	12650	0
193	20240417	170400	675326650	12650	12650	12650	12650	0
194	20240417	170300	675326650	12650	12650	12650	12650	0
195	20240417	170200	675326650	12650	12650	12650	12650	0
196	20240417	170100	675326650	12650	12650	12650	12650	0
197	20240417	170000	675326650	12650	12650	12650	12650	0
198	20240417	165900	675326650	12650	12650	12650	12650	0
199	20240417	165800	675326650	12650	12650	12650	12650	0
200	20240417	165700	675326650	12650	12650	12650	12650	0
201	20240417	165600	675326650	12650	12650	12650	12650	0
202	20240417	165500	675326650	12650	12650	12650	12650	0
203	20240417	165400	675326650	12650	12650	12650	12650	0
204	20240417	165300	675326650	12650	12650	12650	12650	0
205	20240417	165200	675326650	12650	12650	12650	12650	0
206	20240417	165100	675326650	12650	12650	12650	12650	0
207	20240417	165000	675326650	12650	12650	12650	12650	0
208	20240417	164900	675326650	12650	12650	12650	12650	0
209	20240417	164800	675326650	12650	12650	12650	12650	0
210	20240417	164700	675326650	12650	12650	12650	12650	0
211	20240417	164600	675326650	12650	12650	12650	12650	0
212	20240417	164500	675326650	12650	12650	12650	12650	865
213	20240417	164400	675326650	12650	12650	12650	12650	0
214	20240417	164300	675326650	12650	12650	12650	12650	0
215	20240417	164200	675326650	12650	12650	12650	12650	0
216	20240417	164100	675326650	12650	12650	12650	12650	0
217	20240417	164000	675326650	12650	12650	12650	12650	0
218	20240417	163900	675326650	12650	12650	12650	12650	0
219	20240417	163800	675326650	12650	12650	12650	12650	0
220	20240417	163700	675326650	12650	12650	12650	12650	0
221	20240417	163600	675326650	12650	12650	12650	12650	0
222	20240417	163500	675326650	12650	12650	12650	12650	0
223	20240417	163400	675326650	12650	12650	12650	12650	0
224	20240417	163300	675326650	12650	12650	12650	12650	0
225	20240417	163200	675326650	12650	12650	12650	12650	0
226	20240417	163100	675326650	12650	12650	12650	12650	0
227	20240417	163000	675326650	12650	12650	12650	12650	0
228	20240417	162900	675326650	12650	12650	12650	12650	0
229	20240417	162800	675326650	12650	12650	12650	12650	0
230	20240417	162700	675326650	12650	12650	12650	12650	0
231	20240417	162600	675326650	12650	12650	12650	12650	0
232	20240417	162500	675326650	12650	12650	12650	12650	0
233	20240417	162400	675326650	12650	12650	12650	12650	0
234	20240417	162300	675326650	12650	12650	12650	12650	0
235	20240417	162200	675326650	12650	12650	12650	12650	0
236	20240417	162100	675326650	12650	12650	12650	12650	0
237	20240417	162000	675326650	12650	12650	12650	12650	0
238	20240417	161900	675326650	12650	12650	12650	12650	0
239	20240417	161800	675326650	12650	12650	12650	12650	0
240	20240417	161700	675326650	12650	12650	12650	12650	0
241	20240417	161600	675326650	12650	12650	12650	12650	0
242	20240417	161500	675326650	12650	12650	12650	12650	865
243	20240417	161400	675326650	12650	12650	12650	12650	0
244	20240417	161300	675326650	12650	12650	12650	12650	0
245	20240417	161200	675326650	12650	12650	12650	12650	0
246	20240417	161100	675326650	12650	12650	12650	12650	0
247	20240417	161000	675326650	12650	12650	12650	12650	0
248	20240417	160900	675326650	12650	12650	12650	12650	0
249	20240417	160800	675326650	12650	12650	12650	12650	0
250	20240417	160700	675326650	12650	12650	12650	12650	0
251	20240417	160600	675326650	12650	12650	12650	12650	0
252	20240417	160500	675326650	12650	12650	12650	12650	0
253	20240417	160400	675326650	12650	12650	12650	12650	0
254	20240417	160300	675326650	12650	12650	12650	12650	0
255	20240417	160200	675326650	12650	12650	12650	12650	0
256	20240417	160100	675326650	12650	12650	12650	12650	0
257	20240417	160000	675326650	12650	12650	12650	12650	0
258	20240417	155900	675326650	12650	12650	12650	12650	0
259	20240417	155800	675326650	12650	12650	12650	12650	0
260	20240417	155700	675326650	12650	12650	12650	12650	0
261	20240417	155600	675326650	12650	12650	12650	12650	0
262	20240417	155500	675326650	12650	12650	12650	12650	0
263	20240417	155400	675326650	12650	12650	12650	12650	0
264	20240417	155300	675326650	12650	12650	12650	12650	0
265	20240417	155200	675326650	12650	12650	12650	12650	0
266	20240417	155100	675326650	12650	12650	12650	12650	0
267	20240417	155000	675326650	12650	12650	12650	12650	0
268	20240417	154900	675326650	12650	12650	12650	12650	0
269	20240417	154800	675326650	12650	12650	12650	12650	0
270	20240417	154700	675326650	12650	12650	12650	12650	0
271	20240417	154600	675326650	12650	12650	12650	12650	0
272	20240417	154500	675326650	12650	12650	12650	12650	865
273	20240417	154400	675326650	12650	12650	12650	12650	0
274	20240417	154300	675326650	12650	12650	12650	12650	0
275	20240417	154200	675326650	12650	12650	12650	12650	0
276	20240417	154100	675326650	12650	12650	12650	12650	0
277	20240417	154000	675326650	12650	12650	12650	12650	0
278	20240417	153900	675326650	12650	12650	12650	12650	0
279	20240417	153800	675326650	12650	12650	12650	12650	0
280	20240417	153700	675326650	12650	12650	12650	12650	0
281	20240417	153600	675326650	12650	12650	12650	12650	0
282	20240417	153500	675326650	12650	12650	12650	12650	0
283	20240417	153400	675326650	12650	12650	12650	12650	0
284	20240417	153300	675326650	12650	12650	12650	12650	0
285	20240417	153200	675326650	12650	12650	12650	12650	0
286	20240417	153100	675326650	12650	12650	12650	12650	0
287	20240417	153000	675326650	12650	12650	12650	12650	865
288	20240417	152900	664384400	12700	12700	12700	12700	0
289	20240417	152800	664384400	12700	12700	12700	12700	0
290	20240417	152700	664384400	12700	12700	12700	12700	0
291	20240417	152600	664384400	12700	12700	12700	12700	0
292	20240417	152500	664384400	12700	12700	12700	12700	0
293	20240417	152400	664384400	12700	12700	12700	12700	0
294	20240417	152300	664384400	12700	12700	12700	12700	0
295	20240417	152200	664384400	12700	12700	12700	12700	0
296	20240417	152100	664384400	12700	12700	12700	12700	0
297	20240417	152000	664384400	12700	12700	12700	12700	0
298	20240417	151900	664384400	12700	12700	12700	12700	0
299	20240417	151800	664384400	12700	12620	12700	12620	62
300	20240417	151700	663599400	12620	12620	12620	12620	8
301	20240417	151600	663498440	12630	12630	12640	12620	408
302	20240417	151500	658345390	12650	12630	12650	12630	27
303	20240417	151400	658003900	12610	12660	12660	12610	344
304	20240417	151300	653664470	12650	12620	12650	12620	22
305	20240417	151200	653386360	12610	12630	12630	12610	244
306	20240417	151100	650305260	12630	12660	12660	12630	308
307	20240417	151000	646408130	12650	12650	12650	12650	49
308	20240417	150900	645788280	12650	12660	12660	12650	70
309	20240417	150800	644902640	12670	12670	12670	12670	38
310	20240417	150700	644421180	12680	12680	12680	12680	145
311	20240417	150600	642582580	12680	12680	12680	12680	71
312	20240417	150500	641682300	12680	12680	12680	12680	33
313	20240417	150400	641263860	12680	12680	12680	12680	6
314	20240417	150300	641187780	12690	12680	12690	12680	54
315	20240417	150200	640503010	12690	12690	12690	12680	40
316	20240417	150100	639995550	12690	12690	12690	12690	15
317	20240417	150000	639805200	12690	12690	12690	12690	79
318	20240417	145900	638802690	12690	12690	12690	12690	0
319	20240417	145800	638802690	12690	12690	12690	12690	183
320	20240417	145700	636480420	12690	12690	12690	12690	6
321	20240417	145600	636404280	12700	12710	12710	12700	39
322	20240417	145500	635908880	12700	12700	12700	12700	35
323	20240417	145400	635464380	12700	12700	12700	12700	6
324	20240417	145300	635388180	12710	12710	12710	12710	183
325	20240417	145200	633062250	12710	12720	12720	12710	33
326	20240417	145100	632642790	12710	12710	12710	12710	6
327	20240417	145000	632566530	12700	12700	12700	12700	0
328	20240417	144900	632566530	12700	12720	12720	12700	530
329	20240417	144800	625825310	12720	12730	12730	12720	6
330	20240417	144700	625748970	12770	12740	12770	12720	304
331	20240417	144600	621878010	12740	12750	12750	12740	180
332	20240417	144500	619584530	12750	12750	12750	12750	118
333	20240417	144400	618080030	12750	12750	12750	12750	57
334	20240417	144300	617353280	12750	12750	12750	12750	0
335	20240417	144200	617353280	12750	12760	12760	12750	630
336	20240417	144100	609319400	12760	12760	12760	12760	126
337	20240417	144000	607711640	12760	12760	12760	12760	0
338	20240417	143900	607711640	12760	12770	12770	12760	30
339	20240417	143800	607328830	12770	12770	12770	12760	238
340	20240417	143700	604289610	12810	12780	12810	12780	32
341	20240417	143600	603879910	12760	12770	12770	12760	254
342	20240417	143500	600638480	12750	12750	12750	12750	6
343	20240417	143400	600561980	12750	12750	12750	12750	0
344	20240417	143300	600561980	12750	12760	12760	12750	52
345	20240417	143200	599898970	12750	12750	12750	12750	6
346	20240417	143100	599822470	12750	12750	12750	12740	63
347	20240417	143000	599019740	12750	12740	12750	12740	31
348	20240417	142900	598624790	12740	12750	12750	12740	10
349	20240417	142800	598497340	12750	12750	12750	12750	103
350	20240417	142700	597184090	12740	12760	12760	12740	80
351	20240417	142600	596164100	12750	12750	12750	12750	30
352	20240417	142500	595781600	12750	12760	12760	12750	458
353	20240417	142400	589938400	12770	12770	12770	12770	0
354	20240417	142300	589938400	12770	12760	12770	12760	36
355	20240417	142200	589479030	12760	12760	12760	12760	6
356	20240417	142100	589402470	12760	12760	12760	12760	78
357	20240417	142000	588407190	12770	12780	12780	12770	25
358	20240417	141900	588087860	12780	12790	12790	12780	109
359	20240417	141800	586693830	12790	12790	12790	12790	1
360	20240417	141700	586681040	12780	12780	12780	12780	192
361	20240417	141600	584227280	12780	12780	12830	12780	7
362	20240417	141500	584137770	12780	12780	12780	12780	0
363	20240417	141400	584137770	12780	12780	12780	12780	30
364	20240417	141300	583754370	12780	12780	12780	12780	6
365	20240417	141200	583677690	12800	12790	12800	12790	60
366	20240417	141100	582910260	12800	12790	12800	12790	29
367	20240417	141000	582539300	12810	12810	12810	12810	20
368	20240417	140900	582283100	12810	12810	12810	12810	76
369	20240417	140800	581309540	12800	12790	12800	12790	33
370	20240417	140700	580887440	12810	12800	12810	12800	11
371	20240417	140600	580746580	12780	12800	12800	12780	52
372	20240417	140500	580081500	12810	12810	12810	12810	0
373	20240417	140400	580081500	12810	12800	12810	12800	175
374	20240417	140300	577841470	12800	12800	12800	12800	6
375	20240417	140200	577764670	12800	12800	12800	12800	61
376	20240417	140100	576983870	12810	12810	12810	12810	39
377	20240417	140000	576484280	12820	12810	12860	12810	4
378	20240417	135900	576432980	12860	12790	12860	12790	66
379	20240417	135800	575588710	12780	12770	12780	12770	112
380	20240417	135700	574157650	12770	12780	12780	12770	11
381	20240417	135600	574017160	12780	12780	12780	12780	0
382	20240417	135500	574017160	12780	12780	12780	12780	0
383	20240417	135400	574017160	12780	12760	12780	12760	45
384	20240417	135300	573442170	12760	12760	12760	12750	129
385	20240417	135200	571796150	12750	12750	12750	12750	0
386	20240417	135100	571796150	12750	12760	12760	12750	35
387	20240417	135000	571349670	12760	12750	12770	12750	66
388	20240417	134900	570506930	12760	12760	12760	12760	3
389	20240417	134800	570468650	12750	12740	12750	12740	33
390	20240417	134700	570048200	12740	12740	12740	12740	70
391	20240417	134600	569156400	12730	12730	12730	12730	56
392	20240417	134500	568443520	12730	12740	12740	12730	40
393	20240417	134400	567934100	12740	12740	12740	12740	9
394	20240417	134300	567819440	12740	12740	12740	12740	10
395	20240417	134200	567692040	12740	12730	12740	12730	93
396	20240417	134100	566507580	12730	12750	12750	12730	8
397	20240417	134000	566405700	12750	12750	12750	12750	0
398	20240417	133900	566405700	12750	12750	12750	12750	0
399	20240417	133800	566405700	12750	12730	12750	12730	87
400	20240417	133700	565298090	12730	12730	12730	12730	83
401	20240417	133600	564241500	12730	12730	12730	12730	30
402	20240417	133500	563859600	12770	12770	12770	12770	0
403	20240417	133400	563859600	12770	12730	12770	12730	11
404	20240417	133300	563719370	12780	12780	12780	12780	0
405	20240417	133200	563719370	12780	12750	12780	12730	254
406	20240417	133100	560482780	12730	12730	12730	12730	6
407	20240417	133000	560406400	12730	12730	12730	12730	0
408	20240417	132900	560406400	12730	12730	12730	12730	30
409	20240417	132800	560024500	12720	12760	12760	12720	338
410	20240417	132700	555721310	12760	12760	12760	12760	43
411	20240417	132600	555172630	12760	12760	12760	12760	35
412	20240417	132500	554726030	12760	12760	12770	12760	21
413	20240417	132400	554457970	12760	12760	12760	12760	147
414	20240417	132300	552582250	12760	12760	12760	12760	0
415	20240417	132200	552582250	12760	12760	12760	12760	108
416	20240417	132100	551204170	12780	12780	12780	12780	4
417	20240417	132000	551153050	12780	12780	12780	12780	5
418	20240417	131900	551089150	12770	12760	12770	12760	114
419	20240417	131800	549633460	12760	12760	12760	12760	2
420	20240417	131700	549607940	12760	12760	12760	12760	0
421	20240417	131600	549607940	12760	12760	12760	12760	156
422	20240417	131500	547617380	12760	12760	12760	12760	6
423	20240417	131400	547540820	12750	12750	12750	12750	0
424	20240417	131300	547540820	12750	12750	12750	12750	30
425	20240417	131200	547158320	12750	12750	12750	12750	6
426	20240417	131100	547081820	12740	12740	12740	12740	10
427	20240417	131000	546954420	12730	12710	12730	12710	132
428	20240417	130900	545275900	12710	12710	12720	12710	7
429	20240417	130800	545186920	12710	12710	12710	12710	42
430	20240417	130700	544653100	12710	12710	12710	12710	20
431	20240417	130600	544398900	12710	12710	12710	12710	160
432	20240417	130500	542365300	12720	12720	12720	12720	2
433	20240417	130400	542339860	12710	12710	12710	12710	0
434	20240417	130300	542339860	12710	12710	12730	12710	93
435	20240417	130200	541156690	12730	12700	12730	12700	91
436	20240417	130100	539999700	12700	12700	12700	12700	0
437	20240417	130000	539999700	12700	12680	12700	12680	73
438	20240417	125900	539073710	12680	12680	12680	12680	193
439	20240417	125800	536626470	12680	12680	12680	12680	0
440	20240417	125700	536626470	12680	12690	12690	12680	333
441	20240417	125600	532401100	12690	12700	12700	12690	58
442	20240417	125500	531664760	12690	12690	12690	12690	60
443	20240417	125400	530903360	12690	12690	12690	12690	35
444	20240417	125300	530459210	12690	12690	12700	12690	43
445	20240417	125200	529913300	12690	12700	12700	12690	21
446	20240417	125100	529646610	12700	12700	12700	12700	0
447	20240417	125000	529646610	12700	12710	12710	12700	38
448	20240417	124900	529163990	12720	12720	12720	12720	15
449	20240417	124800	528973190	12720	12720	12720	12720	6
450	20240417	124700	528896870	12710	12710	12710	12710	41
451	20240417	124600	528375760	12710	12710	12710	12710	65
452	20240417	124500	527549610	12720	12720	12720	12720	5
453	20240417	124400	527486010	12710	12710	12720	12710	34
454	20240417	124300	527053860	12710	12710	12720	12710	139
455	20240417	124200	525286390	12710	12710	12710	12710	70
456	20240417	124100	524396690	12710	12710	12710	12710	34
457	20240417	124000	523964550	12710	12710	12710	12710	6
458	20240417	123900	523888290	12730	12730	12730	12730	0
459	20240417	123800	523888290	12730	12700	12730	12700	34
460	20240417	123700	523456370	12700	12700	12700	12690	1435
461	20240417	123600	505232360	12720	12710	12720	12710	115
462	20240417	123500	503770660	12700	12700	12700	12700	0
463	20240417	123400	503770660	12700	12700	12700	12700	59
464	20240417	123300	503021360	12730	12730	12730	12730	0
465	20240417	123200	503021360	12730	12700	12730	12700	131
466	20240417	123100	501357570	12700	12700	12700	12700	36
467	20240417	123000	500900370	12720	12710	12720	12700	72
468	20240417	122900	499985390	12710	12710	12710	12710	0
469	20240417	122800	499985390	12710	12680	12710	12680	35
470	20240417	122700	499541440	12680	12710	12710	12680	116
471	20240417	122600	498067260	12680	12700	12700	12680	300
472	20240417	122500	494261550	12700	12700	12700	12700	30
473	20240417	122400	493880550	12700	12720	12730	12700	107
474	20240417	122300	492519780	12700	12700	12700	12700	0
475	20240417	122200	492519780	12700	12700	12700	12700	30
476	20240417	122100	492138780	12700	12700	12700	12700	326
477	20240417	122000	487998580	12700	12700	12700	12700	0
478	20240417	121900	487998580	12700	12700	12700	12700	0
479	20240417	121800	487998580	12700	12700	12700	12700	113
480	20240417	121700	486563480	12740	12720	12740	12720	76
481	20240417	121600	485596020	12690	12690	12690	12690	0
482	20240417	121500	485596020	12690	12690	12690	12690	36
483	20240417	121400	485139180	12720	12710	12720	12680	165
484	20240417	121300	483042200	12710	12710	12710	12710	1
485	20240417	121200	483029490	12710	12710	12710	12710	94
486	20240417	121100	481834750	12730	12730	12730	12730	0
487	20240417	121000	481834750	12730	12730	12730	12730	7
488	20240417	120900	481745640	12720	12710	12720	12710	35
489	20240417	120800	481300740	12710	12700	12710	12700	88
490	20240417	120700	480182980	12710	12710	12710	12710	0
491	20240417	120600	480182980	12710	12670	12710	12670	343
492	20240417	120500	475830540	12670	12700	12700	12670	1040
493	20240417	120400	462639830	12700	12700	12700	12700	0
494	20240417	120300	462639830	12700	12700	12700	12700	0
495	20240417	120200	462639830	12700	12760	12760	12700	1093
496	20240417	120100	448714140	12770	12760	12770	12760	102
497	20240417	120000	447412610	12760	12760	12760	12760	85
498	20240417	115900	446328010	12760	12770	12770	12760	121
499	20240417	115800	444783180	12770	12770	12770	12770	43
500	20240417	115700	444234070	12780	12780	12780	12780	51
501	20240417	115600	443582290	12770	12770	12770	12770	41
502	20240417	115500	443058720	12780	12780	12780	12780	4
503	20240417	115400	443007600	12790	12790	12790	12790	0
504	20240417	115300	443007600	12790	12780	12790	12780	105
505	20240417	115200	441664950	12780	12800	12800	12780	22
506	20240417	115100	441383470	12800	12800	12800	12800	0
507	20240417	115000	441383470	12800	12800	12800	12800	34
508	20240417	114900	440948270	12780	12810	12810	12780	24
509	20240417	114800	440641010	12810	12810	12810	12810	0
510	20240417	114700	440641010	12810	12810	12810	12810	0
511	20240417	114600	440641010	12810	12810	12810	12810	70
512	20240417	114500	439744310	12810	12820	12820	12810	58
513	20240417	114400	439001320	12810	12810	12810	12810	0
514	20240417	114300	439001320	12810	12810	12810	12810	105
515	20240417	114200	437656270	12800	12800	12800	12800	0
516	20240417	114100	437656270	12800	12800	12800	12800	0
517	20240417	114000	437656270	12800	12800	12800	12790	96
518	20240417	113900	436428060	12800	12800	12800	12800	0
519	20240417	113800	436428060	12800	12800	12800	12800	5
520	20240417	113700	436364060	12780	12760	12780	12760	116
521	20240417	113600	434882220	12760	12780	12780	12760	131
522	20240417	113500	433208120	12760	12760	12760	12760	8
523	20240417	113400	433106040	12760	12760	12760	12760	30
524	20240417	113300	432723240	12760	12760	12760	12760	6
525	20240417	113200	432646680	12760	12760	12760	12760	1
526	20240417	113100	432633920	12760	12760	12760	12760	0
527	20240417	113000	432633920	12760	12760	12760	12760	36
528	20240417	112900	432174560	12780	12800	12800	12760	736
529	20240417	112800	422766050	12800	12800	12800	12800	2
530	20240417	112700	422740450	12800	12800	12800	12800	40
531	20240417	112600	422228450	12810	12810	12810	12810	0
532	20240417	112500	422228450	12810	12820	12820	12810	83
533	20240417	112400	421165210	12810	12810	12810	12810	41
534	20240417	112300	420640000	12810	12810	12810	12810	61
535	20240417	112200	419858590	12810	12810	12810	12810	0
536	20240417	112100	419858590	12810	12810	12810	12810	50
537	20240417	112000	419218090	12810	12810	12810	12810	105
538	20240417	111900	417873040	12830	12830	12830	12830	0
539	20240417	111800	417873040	12830	12820	12830	12820	50
540	20240417	111700	417231930	12820	12820	12820	12820	6
541	20240417	111600	417155010	12840	12840	12840	12840	0
542	20240417	111500	417155010	12840	12840	12840	12840	5
543	20240417	111400	417090810	12830	12830	12830	12830	44
544	20240417	111300	416526290	12900	12900	12900	12900	0
545	20240417	111200	416526290	12900	12830	12900	12830	112
546	20240417	111100	415085820	12820	12820	12820	12820	41
547	20240417	111000	414560200	12820	12820	12820	12820	97
548	20240417	110900	413316660	12820	12820	12820	12820	302
549	20240417	110800	409445020	12820	12840	12840	12820	40
550	20240417	110700	408932170	12840	12840	12840	12840	124
551	20240417	110600	407340010	12830	12830	12830	12830	0
552	20240417	110500	407340010	12830	12850	12850	12830	44
553	20240417	110400	406775030	12850	12860	12860	12850	6
554	20240417	110300	406697910	12850	12860	12860	12850	100
555	20240417	110200	405412900	12850	12850	12850	12850	35
556	20240417	110100	404963150	12850	12850	12850	12850	6
557	20240417	110000	404886050	12850	12850	12850	12850	171
558	20240417	105900	402688700	12830	12820	12830	12820	112
559	20240417	105800	401252830	12830	12890	12890	12830	48
560	20240417	105700	400634620	12900	12900	12900	12900	1
561	20240417	105600	400621720	12840	12840	12840	12840	0
562	20240417	105500	400621720	12840	12840	12840	12840	36
563	20240417	105400	400159480	12920	12920	12920	12920	6
564	20240417	105300	400081960	12850	12820	12850	12810	116
565	20240417	105200	398594130	12810	12810	12810	12810	36
566	20240417	105100	398132970	12850	12850	12850	12850	6
567	20240417	105000	398055870	12850	12850	12850	12850	0
568	20240417	104900	398055870	12850	12800	12850	12790	171
569	20240417	104800	395866430	12820	12820	12820	12820	1
570	20240417	104700	395853610	12800	12810	12810	12800	738
571	20240417	104600	386406360	12820	12850	12850	12820	708
572	20240417	104500	377326500	12850	12900	12950	12850	9
573	20240417	104400	377210400	12840	12840	12840	12840	0
574	20240417	104300	377210400	12840	12830	12840	12830	64
575	20240417	104200	376388830	12830	12850	12850	12830	19
576	20240417	104100	376144730	12960	12890	12960	12890	13
577	20240417	104000	375976560	12830	12830	12830	12830	66
578	20240417	103900	375129780	12820	12880	12880	12820	74
579	20240417	103800	374179480	12990	12990	12990	12990	0
580	20240417	103700	374179480	12990	12840	12990	12840	401
581	20240417	103600	369013270	12830	12840	12850	12830	209
582	20240417	103500	366330640	12860	12850	12860	12850	10
583	20240417	103400	366202050	12840	12840	12840	12830	109
584	20240417	103300	364803490	12840	12860	12860	12830	89
585	20240417	103200	363660760	12860	12870	12870	12860	75
586	20240417	103100	362696160	12870	12880	12890	12870	80
587	20240417	103000	361666310	12880	12910	12910	12880	23
588	20240417	102900	361369770	12970	12970	12970	12970	5
589	20240417	102800	361304920	12990	12900	12990	12900	56
590	20240417	102700	360582070	12900	12900	12900	12900	10
591	20240417	102600	360453070	12900	12910	12910	12830	254
592	20240417	102500	357179940	13010	13010	13010	13010	0
593	20240417	102400	357179940	13010	12870	13010	12870	259
594	20240417	102300	353830460	12880	12870	12880	12870	198
595	20240417	102200	351281580	12900	12870	12900	12870	40
596	20240417	102100	350766750	12870	12870	12870	12870	5
597	20240417	102000	350702400	12810	12840	12840	12810	1016
598	20240417	101900	337668220	12900	12900	12900	12900	0
599	20240417	101800	337668220	12900	12900	12900	12900	0
600	20240417	101700	337668220	12900	12880	12900	12850	576
601	20240417	101600	330257630	13000	12880	13000	12880	16
602	20240417	101500	330051000	12880	12870	12880	12870	20
603	20240417	101400	329793500	12870	12870	12870	12870	142
604	20240417	101300	327965960	12880	12870	12880	12870	109
605	20240417	101200	326562890	12880	12880	12880	12880	27
606	20240417	101100	326215130	12880	12900	12900	12870	1341
607	20240417	101000	308943200	12900	12900	12900	12900	35
608	20240417	100900	308491700	12930	12890	12930	12890	39
609	20240417	100800	307988810	12940	12880	12940	12880	138
610	20240417	100700	306209770	12890	12900	12940	12880	92
611	20240417	100600	305022870	12910	12940	12940	12910	149
612	20240417	100500	303097130	12940	12910	12940	12910	159
613	20240417	100400	301041480	12930	12960	12960	12910	178
614	20240417	100300	298740930	12970	12970	13000	12960	331
615	20240417	100200	294450870	13000	12960	13000	12960	192
616	20240417	100100	291962360	12960	13050	13050	12960	580
617	20240417	100000	284417120	13060	13110	13120	13060	426
618	20240417	095900	278850030	13130	13130	13130	13130	0
619	20240417	095800	278850030	13130	13140	13140	13130	65
620	20240417	095700	277996220	13140	13130	13150	13130	808
621	20240417	095600	267375440	13130	13130	13130	13130	250
622	20240417	095500	264092940	13130	13100	13130	13100	371
623	20240417	095400	259222040	13100	13130	13130	13100	634
624	20240417	095300	250912300	13130	13120	13130	13120	640
625	20240417	095200	242511650	13100	13110	13110	13100	120
626	20240417	095100	240939450	13120	13120	13120	13120	27
627	20240417	095000	240585210	13120	13110	13120	13100	124
628	20240417	094900	238960020	13110	13070	13110	13050	2444
629	20240417	094800	206957550	13060	13040	13060	13040	350
630	20240417	094700	202388040	13050	13050	13050	13050	0
631	20240417	094600	202388040	13050	13050	13050	13050	10
632	20240417	094500	202257540	13010	13010	13040	13010	453
633	20240417	094400	196358950	13010	13010	13010	13010	10
634	20240417	094300	196228850	13040	12990	13040	12990	647
635	20240417	094200	187815950	13000	13000	13000	13000	128
636	20240417	094100	186151950	13010	13010	13010	13010	4
637	20240417	094000	186099910	13010	13040	13040	13000	36
638	20240417	093900	185631470	13020	13040	13040	13020	139
639	20240417	093800	183821290	13050	13050	13050	13050	5
640	20240417	093700	183756040	13050	13050	13050	13050	71
641	20240417	093600	182829490	13050	13050	13050	13050	0
642	20240417	093500	182829490	13050	13050	13050	13000	99
643	20240417	093400	181540670	13020	13040	13060	13020	213
644	20240417	093300	178763070	13060	13040	13060	13040	555
645	20240417	093200	171519330	13030	13010	13030	13010	363
646	20240417	093100	166791390	13020	13020	13020	13020	10
647	20240417	093000	166661190	13030	12960	13030	12960	16
648	20240417	092900	166453760	13010	13000	13010	13000	226
649	20240417	092800	163514340	13000	13000	13000	13000	0
650	20240417	092700	163514340	13000	12960	13000	12960	164
651	20240417	092600	161383560	12960	12960	12960	12960	34
652	20240417	092500	160942920	12950	12940	12950	12940	80
653	20240417	092400	159906960	12950	12950	12950	12950	117
654	20240417	092300	158391810	12950	12960	12960	12950	15
655	20240417	092200	158197490	12950	12950	12950	12950	245
656	20240417	092100	155024740	12950	12950	12950	12950	23
657	20240417	092000	154726890	12950	12880	12950	12870	1033
658	20240417	091900	141402140	12870	12960	12960	12870	827
659	20240417	091800	130744810	12950	13010	13010	12950	1110
660	20240417	091700	116334820	13010	12930	13010	12930	1552
661	20240417	091600	96176700	12930	12850	12940	12850	934
662	20240417	091500	84154080	12860	12880	12880	12860	46
663	20240417	091400	83562460	12880	12790	12880	12790	1225
664	20240417	091300	67851260	12760	12760	12800	12760	21
665	20240417	091200	67583100	12770	12770	12770	12770	10
666	20240417	091100	67455400	12760	12760	12760	12750	220
667	20240417	091000	64648250	12810	12770	12980	12770	610
668	20240417	090900	56796170	12770	12720	12770	12720	592
669	20240417	090800	49254680	12710	12650	12710	12650	674
670	20240417	090700	40721970	12650	12650	12700	12650	660
671	20240417	090600	32367970	12650	12720	12720	12650	207
672	20240417	090500	29744050	12750	12700	12750	12700	404
673	20240417	090400	24604710	12650	12700	12700	12650	150
674	20240417	090300	22704710	12740	12720	12740	12700	250
675	20240417	090200	19527610	12730	12690	12730	12690	193
676	20240417	090100	17077240	12570	12570	12570	12570	0
677	20240417	090000	17077240	12570	12530	12690	12530	1360