KissMeData/008500/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	184800	407271450	15640	15640	15640	15640	472
3	20240418	184700	407271450	15640	15640	15640	15640	0
4	20240418	184600	407271450	15640	15640	15640	15640	0
5	20240418	184500	407271450	15640	15640	15640	15640	0
6	20240418	184400	407271450	15640	15640	15640	15640	0
7	20240418	184300	407271450	15640	15640	15640	15640	0
8	20240418	184200	407271450	15640	15640	15640	15640	0
9	20240418	184100	407271450	15640	15640	15640	15640	0
10	20240418	184000	407271450	15640	15640	15640	15640	0
11	20240418	183900	407271450	15640	15640	15640	15640	0
12	20240418	183800	407271450	15640	15640	15640	15640	0
13	20240418	183700	407271450	15640	15640	15640	15640	0
14	20240418	183600	407271450	15640	15640	15640	15640	0
15	20240418	183500	407271450	15640	15640	15640	15640	0
16	20240418	183400	407271450	15640	15640	15640	15640	0
17	20240418	183300	407271450	15640	15640	15640	15640	0
18	20240418	183200	407271450	15640	15640	15640	15640	0
19	20240418	183100	407271450	15640	15640	15640	15640	0
20	20240418	183000	407271450	15640	15640	15640	15640	0
21	20240418	182900	407271450	15640	15640	15640	15640	0
22	20240418	182800	407271450	15640	15640	15640	15640	0
23	20240418	182700	407271450	15640	15640	15640	15640	0
24	20240418	182600	407271450	15640	15640	15640	15640	0
25	20240418	182500	407271450	15640	15640	15640	15640	0
26	20240418	182400	407271450	15640	15640	15640	15640	0
27	20240418	182300	407271450	15640	15640	15640	15640	0
28	20240418	182200	407271450	15640	15640	15640	15640	0
29	20240418	182100	407271450	15640	15640	15640	15640	0
30	20240418	182000	407271450	15640	15640	15640	15640	0
31	20240418	181900	407271450	15640	15640	15640	15640	0
32	20240418	181800	407271450	15640	15640	15640	15640	472
33	20240418	181700	407271450	15640	15640	15640	15640	0
34	20240418	181600	407271450	15640	15640	15640	15640	0
35	20240418	181500	407271450	15640	15640	15640	15640	0
36	20240418	181400	407271450	15640	15640	15640	15640	0
37	20240418	181300	407271450	15640	15640	15640	15640	0
38	20240418	181200	407271450	15640	15640	15640	15640	0
39	20240418	181100	407271450	15640	15640	15640	15640	0
40	20240418	181000	407271450	15640	15640	15640	15640	0
41	20240418	180900	407271450	15640	15640	15640	15640	0
42	20240418	180800	407271450	15640	15640	15640	15640	0
43	20240418	180700	407271450	15640	15640	15640	15640	0
44	20240418	180600	407271450	15640	15640	15640	15640	0
45	20240418	180500	407271450	15640	15640	15640	15640	0
46	20240418	180400	407271450	15640	15640	15640	15640	0
47	20240418	180300	407271450	15640	15640	15640	15640	0
48	20240418	180200	407271450	15640	15640	15640	15640	0
49	20240418	180100	407271450	15640	15640	15640	15640	0
50	20240418	180000	407271450	15640	15640	15640	15640	0
51	20240418	175900	407271450	15640	15640	15640	15640	0
52	20240418	175800	407271450	15640	15640	15640	15640	0
53	20240418	175700	407271450	15640	15640	15640	15640	0
54	20240418	175600	407271450	15640	15640	15640	15640	0
55	20240418	175500	407271450	15640	15640	15640	15640	0
56	20240418	175400	407271450	15640	15640	15640	15640	0
57	20240418	175300	407271450	15640	15640	15640	15640	0
58	20240418	175200	407271450	15640	15640	15640	15640	0
59	20240418	175100	407271450	15640	15640	15640	15640	0
60	20240418	175000	407271450	15640	15640	15640	15640	0
61	20240418	174900	407271450	15640	15640	15640	15640	0
62	20240418	174800	407271450	15640	15640	15640	15640	472
63	20240418	174700	407271450	15640	15640	15640	15640	0
64	20240418	174600	407271450	15640	15640	15640	15640	0
65	20240418	174500	407271450	15640	15640	15640	15640	0
66	20240418	174400	407271450	15640	15640	15640	15640	0
67	20240418	174300	407271450	15640	15640	15640	15640	0
68	20240418	174200	407271450	15640	15640	15640	15640	0
69	20240418	174100	407271450	15640	15640	15640	15640	0
70	20240418	174000	407271450	15640	15640	15640	15640	0
71	20240418	173900	407271450	15640	15640	15640	15640	0
72	20240418	173800	407271450	15640	15640	15640	15640	0
73	20240418	173700	407271450	15640	15640	15640	15640	0
74	20240418	173600	407271450	15640	15640	15640	15640	0
75	20240418	173500	407271450	15640	15640	15640	15640	0
76	20240418	173400	407271450	15640	15640	15640	15640	0
77	20240418	173300	407271450	15640	15640	15640	15640	0
78	20240418	173200	407271450	15640	15640	15640	15640	0
79	20240418	173100	407271450	15640	15640	15640	15640	0
80	20240418	173000	407271450	15640	15640	15640	15640	0
81	20240418	172900	407271450	15640	15640	15640	15640	0
82	20240418	172800	407271450	15640	15640	15640	15640	0
83	20240418	172700	407271450	15640	15640	15640	15640	0
84	20240418	172600	407271450	15640	15640	15640	15640	0
85	20240418	172500	407271450	15640	15640	15640	15640	0
86	20240418	172400	407271450	15640	15640	15640	15640	0
87	20240418	172300	407271450	15640	15640	15640	15640	0
88	20240418	172200	407271450	15640	15640	15640	15640	0
89	20240418	172100	407271450	15640	15640	15640	15640	0
90	20240418	172000	407271450	15640	15640	15640	15640	0
91	20240418	171900	407271450	15640	15640	15640	15640	0
92	20240418	171800	407271450	15640	15640	15640	15640	472
93	20240418	171700	407271450	15640	15640	15640	15640	0
94	20240418	171600	407271450	15640	15640	15640	15640	0
95	20240418	171500	407271450	15640	15640	15640	15640	0
96	20240418	171400	407271450	15640	15640	15640	15640	0
97	20240418	171300	407271450	15640	15640	15640	15640	0
98	20240418	171200	407271450	15640	15640	15640	15640	0
99	20240418	171100	407271450	15640	15640	15640	15640	0
100	20240418	171000	407271450	15640	15640	15640	15640	0
101	20240418	170900	407271450	15640	15640	15640	15640	0
102	20240418	170800	407271450	15640	15640	15640	15640	0
103	20240418	170700	407271450	15640	15640	15640	15640	0
104	20240418	170600	407271450	15640	15640	15640	15640	0
105	20240418	170500	407271450	15640	15640	15640	15640	0
106	20240418	170400	407271450	15640	15640	15640	15640	0
107	20240418	170300	407271450	15640	15640	15640	15640	0
108	20240418	170200	407271450	15640	15640	15640	15640	0
109	20240418	170100	407271450	15640	15640	15640	15640	0
110	20240418	170000	407271450	15640	15640	15640	15640	0
111	20240418	165900	407271450	15640	15640	15640	15640	0
112	20240418	165800	407271450	15640	15640	15640	15640	0
113	20240418	165700	407271450	15640	15640	15640	15640	0
114	20240418	165600	407271450	15640	15640	15640	15640	0
115	20240418	165500	407271450	15640	15640	15640	15640	0
116	20240418	165400	407271450	15640	15640	15640	15640	0
117	20240418	165300	407271450	15640	15640	15640	15640	0
118	20240418	165200	407271450	15640	15640	15640	15640	0
119	20240418	165100	407271450	15640	15640	15640	15640	0
120	20240418	165000	407271450	15640	15640	15640	15640	0
121	20240418	164900	407271450	15640	15640	15640	15640	0
122	20240418	164800	407271450	15640	15640	15640	15640	472
123	20240418	164700	407271450	15640	15640	15640	15640	0
124	20240418	164600	407271450	15640	15640	15640	15640	0
125	20240418	164500	407271450	15640	15640	15640	15640	0
126	20240418	164400	407271450	15640	15640	15640	15640	0
127	20240418	164300	407271450	15640	15640	15640	15640	0
128	20240418	164200	407271450	15640	15640	15640	15640	0
129	20240418	164100	407271450	15640	15640	15640	15640	0
130	20240418	164000	407271450	15640	15640	15640	15640	0
131	20240418	163900	407271450	15640	15640	15640	15640	0
132	20240418	163800	407271450	15640	15640	15640	15640	0
133	20240418	163700	407271450	15640	15640	15640	15640	0
134	20240418	163600	407271450	15640	15640	15640	15640	0
135	20240418	163500	407271450	15640	15640	15640	15640	0
136	20240418	163400	407271450	15640	15640	15640	15640	0
137	20240418	163300	407271450	15640	15640	15640	15640	0
138	20240418	163200	407271450	15640	15640	15640	15640	0
139	20240418	163100	407271450	15640	15640	15640	15640	0
140	20240418	163000	407271450	15640	15640	15640	15640	0
141	20240418	162900	407271450	15640	15640	15640	15640	0
142	20240418	162800	407271450	15640	15640	15640	15640	0
143	20240418	162700	407271450	15640	15640	15640	15640	0
144	20240418	162600	407271450	15640	15640	15640	15640	0
145	20240418	162500	407271450	15640	15640	15640	15640	0
146	20240418	162400	407271450	15640	15640	15640	15640	0
147	20240418	162300	407271450	15640	15640	15640	15640	0
148	20240418	162200	407271450	15640	15640	15640	15640	0
149	20240418	162100	407271450	15640	15640	15640	15640	0
150	20240418	162000	407271450	15640	15640	15640	15640	0
151	20240418	161900	407271450	15640	15640	15640	15640	0
152	20240418	161800	407271450	15640	15640	15640	15640	472
153	20240418	161700	407271450	15640	15640	15640	15640	0
154	20240418	161600	407271450	15640	15640	15640	15640	0
155	20240418	161500	407271450	15640	15640	15640	15640	0
156	20240418	161400	407271450	15640	15640	15640	15640	0
157	20240418	161300	407271450	15640	15640	15640	15640	0
158	20240418	161200	407271450	15640	15640	15640	15640	0
159	20240418	161100	407271450	15640	15640	15640	15640	0
160	20240418	161000	407271450	15640	15640	15640	15640	0
161	20240418	160900	407271450	15640	15640	15640	15640	0
162	20240418	160800	407271450	15640	15640	15640	15640	0
163	20240418	160700	407271450	15640	15640	15640	15640	0
164	20240418	160600	407271450	15640	15640	15640	15640	0
165	20240418	160500	407271450	15640	15640	15640	15640	0
166	20240418	160400	407271450	15640	15640	15640	15640	0
167	20240418	160300	407271450	15640	15640	15640	15640	0
168	20240418	160200	407271450	15640	15640	15640	15640	0
169	20240418	160100	407271450	15640	15640	15640	15640	0
170	20240418	160000	407271450	15640	15640	15640	15640	0
171	20240418	155900	407271450	15640	15640	15640	15640	0
172	20240418	155800	407271450	15640	15640	15640	15640	0
173	20240418	155700	407271450	15640	15640	15640	15640	0
174	20240418	155600	407271450	15640	15640	15640	15640	0
175	20240418	155500	407271450	15640	15640	15640	15640	0
176	20240418	155400	407271450	15640	15640	15640	15640	0
177	20240418	155300	407271450	15640	15640	15640	15640	0
178	20240418	155200	407271450	15640	15640	15640	15640	0
179	20240418	155100	407271450	15640	15640	15640	15640	0
180	20240418	155000	407271450	15640	15640	15640	15640	0
181	20240418	154900	407271450	15640	15640	15640	15640	0
182	20240418	154800	407271450	15640	15640	15640	15640	472
183	20240418	154700	407271450	15640	15640	15640	15640	0
184	20240418	154600	407271450	15640	15640	15640	15640	0
185	20240418	154500	407271450	15640	15640	15640	15640	0
186	20240418	154400	407271450	15640	15640	15640	15640	0
187	20240418	154300	407271450	15640	15640	15640	15640	0
188	20240418	154200	407271450	15640	15640	15640	15640	0
189	20240418	154100	407271450	15640	15640	15640	15640	0
190	20240418	154000	407271450	15640	15640	15640	15640	0
191	20240418	153900	407271450	15640	15640	15640	15640	0
192	20240418	153800	407271450	15640	15640	15640	15640	0
193	20240418	153700	407271450	15640	15640	15640	15640	0
194	20240418	153600	407271450	15640	15640	15640	15640	0
195	20240418	153500	407271450	15640	15640	15640	15640	0
196	20240418	153400	407271450	15640	15640	15640	15640	0
197	20240418	153300	407271450	15640	15640	15640	15640	0
198	20240418	153200	407271450	15640	15640	15640	15640	0
199	20240418	153100	407271450	15640	15640	15640	15640	0
200	20240418	153000	407271450	15640	15640	15640	15640	472
201	20240418	152900	399889370	15730	15730	15730	15730	0
202	20240418	152800	399889370	15730	15730	15730	15730	0
203	20240418	152700	399889370	15730	15730	15730	15730	0
204	20240418	152600	399889370	15730	15730	15730	15730	0
205	20240418	152500	399889370	15730	15730	15730	15730	0
206	20240418	152400	399889370	15730	15730	15730	15730	0
207	20240418	152300	399889370	15730	15730	15730	15730	0
208	20240418	152200	399889370	15730	15730	15730	15730	0
209	20240418	152100	399889370	15730	15730	15730	15730	0
210	20240418	152000	399889370	15730	15730	15730	15730	0
211	20240418	151900	399889370	15730	15640	15730	15640	52
212	20240418	151800	399071500	15730	15730	15730	15730	1
213	20240418	151700	399055770	15640	15730	15730	15640	9
214	20240418	151600	398914830	15640	15650	15650	15640	11
215	20240418	151500	398742690	15740	15650	15740	15650	2
216	20240418	151400	398711300	15770	15770	15770	15770	0
217	20240418	151300	398711300	15770	15760	15770	15760	13
218	20240418	151200	398506380	15640	15650	15650	15640	9
219	20240418	151100	398365590	15640	15770	15780	15640	41
220	20240418	151000	397720330	15780	15730	15780	15630	127
221	20240418	150900	395719440	15740	15740	15740	15740	20
222	20240418	150800	395404640	15750	15750	15750	15750	0
223	20240418	150700	395404640	15750	15750	15750	15750	10
224	20240418	150600	395247140	15740	15730	15740	15730	37
225	20240418	150500	394664800	15740	15740	15740	15740	0
226	20240418	150400	394664800	15740	15740	15740	15740	0
227	20240418	150300	394664800	15740	15740	15740	15740	0
228	20240418	150200	394664800	15740	15740	15740	15740	0
229	20240418	150100	394664800	15740	15730	15740	15730	20
230	20240418	150000	394350040	15740	15740	15740	15740	0
231	20240418	145900	394350040	15740	15620	15740	15610	6
232	20240418	145800	394256210	15760	15630	15760	15610	186
233	20240418	145700	391343060	15630	15640	15640	15630	3
234	20240418	145600	391296150	15780	15780	15780	15780	0
235	20240418	145500	391296150	15780	15780	15780	15780	0
236	20240418	145400	391296150	15780	15680	15780	15630	36
237	20240418	145300	390732310	15800	15800	15800	15800	0
238	20240418	145200	390732310	15800	15800	15800	15800	0
239	20240418	145100	390732310	15800	15680	15800	15670	3
240	20240418	145000	390685160	15670	15670	15670	15670	0
241	20240418	144900	390685160	15670	15670	15670	15670	0
242	20240418	144800	390685160	15670	15700	15700	15670	14
243	20240418	144700	390465460	15840	15670	15840	15670	132
244	20240418	144600	388377030	15810	15670	15830	15660	22
245	20240418	144500	388032070	15830	15810	15840	15650	341
246	20240418	144400	382648750	15700	15810	15810	15700	6
247	20240418	144300	382554440	15700	15700	15820	15700	9
248	20240418	144200	382413020	15820	15820	15830	15700	57
249	20240418	144100	381511400	15700	15710	15820	15700	4
250	20240418	144000	381448470	15840	15840	15840	15840	0
251	20240418	143900	381448470	15840	15710	15840	15710	2
252	20240418	143800	381416920	15850	15860	15860	15710	25
253	20240418	143700	381020730	15660	15740	15850	15660	76
254	20240418	143600	379818610	15730	15700	15730	15670	11
255	20240418	143500	379645700	15690	15670	15690	15670	25
256	20240418	143400	379253840	15670	15670	15670	15670	0
257	20240418	143300	379253840	15670	15670	15670	15670	0
258	20240418	143200	379253840	15670	15670	15670	15670	0
259	20240418	143100	379253840	15670	15670	15670	15670	1
260	20240418	143000	379238170	15670	15670	15670	15670	1
261	20240418	142900	379222500	15670	15670	15670	15670	0
262	20240418	142800	379222500	15670	15670	15670	15670	0
263	20240418	142700	379222500	15670	15670	15670	15670	0
264	20240418	142600	379222500	15670	15670	15670	15670	0
265	20240418	142500	379222500	15670	15670	15670	15670	0
266	20240418	142400	379222500	15670	15650	15670	15650	3
267	20240418	142300	379175510	15650	15650	15650	15650	0
268	20240418	142200	379175510	15650	15650	15650	15650	0
269	20240418	142100	379175510	15650	15650	15650	15650	17
270	20240418	142000	378909460	15570	15570	15570	15570	0
271	20240418	141900	378909460	15570	15570	15570	15570	10
272	20240418	141800	378753760	15560	15560	15560	15560	0
273	20240418	141700	378753760	15560	15560	15560	15560	10
274	20240418	141600	378598160	15650	15650	15650	15650	1
275	20240418	141500	378582510	15650	15650	15650	15650	0
276	20240418	141400	378582510	15650	15650	15650	15650	0
277	20240418	141300	378582510	15650	15650	15650	15650	0
278	20240418	141200	378582510	15650	15650	15650	15650	0
279	20240418	141100	378582510	15650	15650	15650	15650	0
280	20240418	141000	378582510	15650	15620	15650	15620	18
281	20240418	140900	378301200	15630	15630	15630	15630	0
282	20240418	140800	378301200	15630	15610	15630	15610	5
283	20240418	140700	378223090	15670	15670	15670	15670	0
284	20240418	140600	378223090	15670	15630	15670	15630	122
285	20240418	140500	376316190	15680	15540	15680	15540	110
286	20240418	140400	374603950	15540	15530	15540	15530	305
287	20240418	140300	369864330	15530	15550	15550	15530	102
288	20240418	140200	368279940	15590	15550	15590	15550	115
289	20240418	140100	366491650	15560	15590	15590	15560	590
290	20240418	140000	357306400	15620	15610	15620	15610	2
291	20240418	135900	357275170	15600	15600	15600	15600	0
292	20240418	135800	357275170	15600	15630	15630	15600	354
293	20240418	135700	351749140	15680	15680	15680	15680	0
294	20240418	135600	351749140	15680	15650	15680	15650	10
295	20240418	135500	351592440	15630	15630	15630	15630	1
296	20240418	135400	351576810	15650	15650	15650	15650	0
297	20240418	135300	351576810	15650	15630	15650	15630	20
298	20240418	135200	351264190	15640	15640	15640	15640	65
299	20240418	135100	350247590	15770	15770	15770	15770	0
300	20240418	135000	350247590	15770	15770	15770	15770	0
301	20240418	134900	350247590	15770	15770	15770	15770	0
302	20240418	134800	350247590	15770	15770	15770	15770	0
303	20240418	134700	350247590	15770	15770	15770	15770	0
304	20240418	134600	350247590	15770	15770	15770	15770	0
305	20240418	134500	350247590	15770	15770	15770	15770	7
306	20240418	134400	350137200	15770	15770	15770	15770	0
307	20240418	134300	350137200	15770	15770	15770	15770	0
308	20240418	134200	350137200	15770	15770	15770	15770	0
309	20240418	134100	350137200	15770	15760	15770	15760	5
310	20240418	134000	350058360	15610	15610	15610	15610	0
311	20240418	133900	350058360	15610	15610	15610	15610	85
312	20240418	133800	348731510	15740	15740	15740	15740	0
313	20240418	133700	348731510	15740	15740	15740	15740	0
314	20240418	133600	348731510	15740	15740	15740	15740	0
315	20240418	133500	348731510	15740	15740	15740	15740	34
316	20240418	133400	348196350	15770	15720	15770	15720	25
317	20240418	133300	347802950	15730	15730	15730	15730	0
318	20240418	133200	347802950	15730	15730	15730	15730	0
319	20240418	133100	347802950	15730	15730	15730	15730	1
320	20240418	133000	347787220	15610	15610	15610	15610	1
321	20240418	132900	347771610	15730	15680	15730	15680	2
322	20240418	132800	347740200	15580	15690	15690	15580	45
323	20240418	132700	347035880	15830	15690	15830	15690	47
324	20240418	132600	346298310	15820	15810	15820	15810	2
325	20240418	132500	346266680	15940	15940	15940	15940	0
326	20240418	132400	346266680	15940	15940	15940	15940	0
327	20240418	132300	346266680	15940	15940	15940	15940	0
328	20240418	132200	346266680	15940	15680	15940	15680	283
329	20240418	132100	341812420	15690	15650	15690	15650	88
330	20240418	132000	340434500	15650	15650	15650	15650	1
331	20240418	131900	340418850	15640	15640	15640	15640	0
332	20240418	131800	340418850	15640	15640	15640	15640	0
333	20240418	131700	340418850	15640	15640	15640	15640	0
334	20240418	131600	340418850	15640	15640	15640	15640	2
335	20240418	131500	340387570	15640	15640	15640	15640	0
336	20240418	131400	340387570	15640	15640	15640	15640	22
337	20240418	131300	340043490	15640	15640	15640	15640	10
338	20240418	131200	339887090	15640	15650	15650	15640	11
339	20240418	131100	339715040	15570	15560	15570	15560	146
340	20240418	131000	337442070	15660	15660	15660	15660	2
341	20240418	130900	337410750	15660	15660	15660	15660	0
342	20240418	130800	337410750	15660	15650	15660	15650	3
343	20240418	130700	337363780	15560	15570	15570	15560	118
344	20240418	130600	335527520	15680	15680	15680	15680	0
345	20240418	130500	335527520	15680	15680	15680	15680	0
346	20240418	130400	335527520	15680	15670	15680	15670	63
347	20240418	130300	334539720	15680	15680	15680	15680	10
348	20240418	130200	334382920	15680	15680	15680	15680	0
349	20240418	130100	334382920	15680	15670	15680	15570	35
350	20240418	130000	333837440	15680	15630	15680	15630	8
351	20240418	125900	333712200	15690	15690	15690	15690	0
352	20240418	125800	333712200	15690	15640	15690	15640	4
353	20240418	125700	333649590	15690	15690	15690	15690	0
354	20240418	125600	333649590	15690	15680	15690	15530	878
355	20240418	125500	320011680	15680	15670	15680	15670	50
356	20240418	125400	319227890	15670	15670	15670	15670	1
357	20240418	125300	319212220	15660	15610	15670	15610	10
358	20240418	125200	319055770	15670	15670	15670	15670	0
359	20240418	125100	319055770	15670	15620	15670	15620	55
360	20240418	125000	318194560	15610	15560	15610	15560	30
361	20240418	124900	317726860	15550	15550	15550	15550	0
362	20240418	124800	317726860	15550	15550	15550	15550	0
363	20240418	124700	317726860	15550	15550	15550	15550	161
364	20240418	124600	315223310	15550	15550	15550	15550	108
365	20240418	124500	313543910	15500	15500	15500	15500	1
366	20240418	124400	313528410	15500	15530	15530	15500	346
367	20240418	124300	308163450	15530	15550	15560	15530	125
368	20240418	124200	306221550	15550	15550	15550	15550	37
369	20240418	124100	305646200	15550	15550	15550	15550	10
370	20240418	124000	305490700	15550	15600	15610	15550	46
371	20240418	123900	304773450	15600	15600	15600	15600	25
372	20240418	123800	304383450	15610	15610	15610	15610	0
373	20240418	123700	304383450	15610	15610	15610	15610	20
374	20240418	123600	304071250	15610	15630	15630	15610	235
375	20240418	123500	300401630	15630	15670	15670	15630	67
376	20240418	123400	299353340	15670	15670	15670	15670	0
377	20240418	123300	299353340	15670	15670	15670	15670	50
378	20240418	123200	298569840	15700	15710	15730	15700	580
379	20240418	123100	289458050	15710	15730	15730	15710	135
380	20240418	123000	287336830	15730	15730	15730	15730	0
381	20240418	122900	287336830	15730	15730	15730	15730	1
382	20240418	122800	287321100	15730	15720	15730	15720	86
383	20240418	122700	285969170	15730	15730	15730	15730	229
384	20240418	122600	282367000	15730	15740	15740	15730	17
385	20240418	122500	282099480	15850	15850	15850	15850	11
386	20240418	122400	281925130	15710	15710	15710	15710	0
387	20240418	122300	281925130	15710	15710	15710	15710	50
388	20240418	122200	281139630	15710	15720	15720	15710	57
389	20240418	122100	280244150	15710	15710	15710	15710	0
390	20240418	122000	280244150	15710	15720	15720	15710	100
391	20240418	121900	278672440	15850	15850	15850	15850	0
392	20240418	121800	278672440	15850	15850	15850	15850	0
393	20240418	121700	278672440	15850	15800	15850	15800	20
394	20240418	121600	278356290	15850	15850	15850	15850	1
395	20240418	121500	278340440	15790	15790	15790	15790	0
396	20240418	121400	278340440	15790	15790	15790	15790	68
397	20240418	121300	277266720	15790	15790	15790	15790	0
398	20240418	121200	277266720	15790	15790	15790	15790	36
399	20240418	121100	276698280	15780	15850	15850	15780	135
400	20240418	121000	274564750	15850	15900	15900	15810	214
401	20240418	120900	271176540	15900	15900	15900	15900	0
402	20240418	120800	271176540	15900	15900	15900	15900	0
403	20240418	120700	271176540	15900	15900	15900	15900	0
404	20240418	120600	271176540	15900	15900	15900	15900	26
405	20240418	120500	270763140	15900	15900	15900	15900	30
406	20240418	120400	270286140	15910	15910	15910	15900	63
407	20240418	120300	269284410	15900	15900	15900	15900	10
408	20240418	120200	269125410	15910	15910	15910	15910	0
409	20240418	120100	269125410	15910	15910	15910	15910	1
410	20240418	120000	269109500	15880	15880	15880	15880	0
411	20240418	115900	269109500	15880	15880	15880	15880	0
412	20240418	115800	269109500	15880	15940	15940	15880	525
413	20240418	115700	260760650	15940	15970	15970	15940	579
414	20240418	115600	251526650	15970	15970	15970	15970	199
415	20240418	115500	248348620	15970	15970	15970	15970	0
416	20240418	115400	248348620	15970	15990	15990	15970	3
417	20240418	115300	248300670	15950	15950	15950	15950	0
418	20240418	115200	248300670	15950	15970	15970	15950	108
419	20240418	115100	246575930	15970	15990	15990	15970	45
420	20240418	115000	245856750	16000	16030	16030	16000	284
421	20240418	114900	241311220	16020	16040	16040	16020	54
422	20240418	114800	240445780	16040	16040	16040	16040	0
423	20240418	114700	240445780	16040	16050	16050	16040	22
424	20240418	114600	240092800	16050	16050	16050	16040	24
425	20240418	114500	239707690	16050	16050	16050	16050	0
426	20240418	114400	239707690	16050	16120	16120	16050	980
427	20240418	114300	223948710	16110	16110	16110	16110	0
428	20240418	114200	223948710	16110	16110	16110	16110	0
429	20240418	114100	223948710	16110	16110	16110	16110	0
430	20240418	114000	223948710	16110	16150	16150	16110	38
431	20240418	113900	223336210	16110	16110	16110	16110	0
432	20240418	113800	223336210	16110	16150	16150	16110	54
433	20240418	113700	222465390	16100	16100	16100	16100	0
434	20240418	113600	222465390	16100	16100	16100	16100	100
435	20240418	113500	220855390	16080	16150	16150	16080	280
436	20240418	113400	216343970	16150	16150	16150	16150	0
437	20240418	113300	216343970	16150	16190	16190	16150	24
438	20240418	113200	215956220	16190	16190	16190	16190	4
439	20240418	113100	215891460	16190	16190	16190	16190	0
440	20240418	113000	215891460	16190	16190	16190	16190	0
441	20240418	112900	215891460	16190	16200	16200	16190	41
442	20240418	112800	215227530	16300	16230	16300	16230	16
443	20240418	112700	214967420	16270	16130	16270	16130	65
444	20240418	112600	213918190	16140	16140	16140	16140	0
445	20240418	112500	213918190	16140	16140	16140	16140	0
446	20240418	112400	213918190	16140	16140	16140	16140	0
447	20240418	112300	213918190	16140	16140	16140	16140	0
448	20240418	112200	213918190	16140	16140	16140	16140	5
449	20240418	112100	213837490	16140	16120	16140	16120	65
450	20240418	112000	212789590	16160	16160	16160	16160	0
451	20240418	111900	212789590	16160	16160	16160	16160	0
452	20240418	111800	212789590	16160	16160	16160	16160	0
453	20240418	111700	212789590	16160	16160	16160	16160	0
454	20240418	111600	212789590	16160	16160	16160	16160	4
455	20240418	111500	212724950	16160	16120	16160	16120	16
456	20240418	111400	212466430	16120	16120	16120	16120	20
457	20240418	111300	212144030	16070	16070	16070	16070	0
458	20240418	111200	212144030	16070	16080	16080	16070	102
459	20240418	111100	210504270	16110	16110	16110	16110	0
460	20240418	111000	210504270	16110	16110	16110	16110	1
461	20240418	110900	210488160	16110	16080	16110	16070	89
462	20240418	110800	209054690	16110	16110	16110	16110	3
463	20240418	110700	209006360	16110	16110	16110	16110	0
464	20240418	110600	209006360	16110	16110	16110	16110	2
465	20240418	110500	208974140	16070	16070	16070	16070	0
466	20240418	110400	208974140	16070	16070	16070	16070	0
467	20240418	110300	208974140	16070	16070	16070	16070	10
468	20240418	110200	208813440	16070	16070	16070	16070	20
469	20240418	110100	208492040	16070	16070	16070	16070	0
470	20240418	110000	208492040	16070	16070	16070	16070	1
471	20240418	105900	208475970	16070	16070	16070	16070	0
472	20240418	105800	208475970	16070	16060	16070	16060	85
473	20240418	105700	207110860	16070	16070	16070	16070	0
474	20240418	105600	207110860	16070	16070	16070	16070	0
475	20240418	105500	207110860	16070	16070	16070	16070	106
476	20240418	105400	205407440	16090	16090	16090	16090	166
477	20240418	105300	202736500	16100	16120	16120	16100	40
478	20240418	105200	202092420	16120	16120	16120	16120	3
479	20240418	105100	202044060	16100	16110	16110	16100	66
480	20240418	105000	200981300	16120	16120	16120	16120	324
481	20240418	104900	195758420	16170	16170	16170	16170	0
482	20240418	104800	195758420	16170	16170	16170	16170	1
483	20240418	104700	195742250	16130	16130	16130	16130	1
484	20240418	104600	195726120	16130	16130	16130	16130	0
485	20240418	104500	195726120	16130	16130	16130	16130	10
486	20240418	104400	195564820	16170	16170	16170	16170	1
487	20240418	104300	195548650	16120	16120	16120	16120	10
488	20240418	104200	195387450	16170	16170	16170	16170	12
489	20240418	104100	195193410	16170	16170	16170	16170	0
490	20240418	104000	195193410	16170	16170	16170	16170	1
491	20240418	103900	195177240	16120	16150	16150	16120	80
492	20240418	103800	193885460	16130	16130	16130	16130	0
493	20240418	103700	193885460	16130	16190	16190	16130	666
494	20240418	103600	183118130	16200	16200	16200	16200	0
495	20240418	103500	183118130	16200	16200	16200	16200	167
496	20240418	103400	180412730	16220	16200	16220	16200	30
497	20240418	103300	179926570	16200	16210	16210	16200	122
498	20240418	103200	177949200	16220	16220	16220	16220	0
499	20240418	103100	177949200	16220	16230	16230	16220	49
500	20240418	103000	177154240	16230	16230	16230	16230	0
501	20240418	102900	177154240	16230	16240	16240	16230	24
502	20240418	102800	176764610	16240	16290	16400	16240	13
503	20240418	102700	176552830	16340	16340	16340	16340	0
504	20240418	102600	176552830	16340	16340	16340	16340	0
505	20240418	102500	176552830	16340	16340	16340	16340	112
506	20240418	102400	174722750	16290	16240	16290	16240	53
507	20240418	102300	173861280	16240	16230	16240	16230	86
508	20240418	102200	172465430	16230	16200	16230	16200	199
509	20240418	102100	169241270	16200	16200	16200	16200	0
510	20240418	102000	169241270	16200	16190	16200	16190	15
511	20240418	101900	168998410	16200	16200	16200	16200	5
512	20240418	101800	168917410	16200	16180	16200	16150	47
513	20240418	101700	168157090	16180	16130	16180	16130	2
514	20240418	101600	168124780	16130	16130	16130	16130	1
515	20240418	101500	168108650	16180	16180	16180	16180	1
516	20240418	101400	168092470	16100	16100	16100	16100	6
517	20240418	101300	167995870	16180	16120	16230	16120	8
518	20240418	101200	167866620	16050	16050	16050	16050	0
519	20240418	101100	167866620	16050	16050	16050	16050	0
520	20240418	101000	167866620	16050	16050	16050	16050	0
521	20240418	100900	167866620	16050	16050	16050	16050	0
522	20240418	100800	167866620	16050	16050	16050	16050	158
523	20240418	100700	165330720	16050	16050	16050	16050	0
524	20240418	100600	165330720	16050	16050	16050	16050	2
525	20240418	100500	165298620	16040	16070	16070	16040	234
526	20240418	100400	161542780	16100	16110	16110	16100	2
527	20240418	100300	161510570	16110	16110	16110	16110	1
528	20240418	100200	161494460	16180	16180	16180	16180	1
529	20240418	100100	161478280	16050	16060	16060	16050	100
530	20240418	100000	159872530	16180	16180	16180	16180	0
531	20240418	095900	159872530	16180	16180	16180	16180	0
532	20240418	095800	159872530	16180	16180	16180	16180	0
533	20240418	095700	159872530	16180	16180	16180	16180	0
534	20240418	095600	159872530	16180	16180	16180	16180	0
535	20240418	095500	159872530	16180	16100	16180	16050	224
536	20240418	095400	156273080	16240	16120	16240	16120	9
537	20240418	095300	156127680	16120	16120	16120	16120	10
538	20240418	095200	155966480	16120	16120	16120	16120	0
539	20240418	095100	155966480	16120	16120	16120	16120	2
540	20240418	095000	155934240	16170	16180	16180	16170	64
541	20240418	094900	154899350	16170	16170	16170	16170	0
542	20240418	094800	154899350	16170	16170	16170	16170	0
543	20240418	094700	154899350	16170	16170	16170	16170	3
544	20240418	094600	154850840	16170	16120	16170	16120	71
545	20240418	094500	153702970	16080	16080	16080	16080	0
546	20240418	094400	153702970	16080	16100	16100	16060	4
547	20240418	094300	153638650	16100	16100	16100	16100	12
548	20240418	094200	153445450	16220	16220	16220	16220	0
549	20240418	094100	153445450	16220	16220	16220	16220	1
550	20240418	094000	153429230	16130	16130	16130	16130	20
551	20240418	093900	153106630	16130	16130	16130	16130	1
552	20240418	093800	153090500	16100	16290	16290	16100	92
553	20240418	093700	151597520	16100	16150	16150	16100	41
554	20240418	093600	150936820	16150	16150	16150	16150	0
555	20240418	093500	150936820	16150	16160	16160	16150	21
556	20240418	093400	150597570	16240	16240	16240	16240	0
557	20240418	093300	150597570	16240	16200	16240	16150	178
558	20240418	093200	147714360	16210	16240	16240	16210	83
559	20240418	093100	146368750	16220	16220	16220	16220	0
560	20240418	093000	146368750	16220	16290	16290	16220	16
561	20240418	092900	146109010	16230	16230	16230	16220	56
562	20240418	092800	145200310	16290	16220	16290	16220	131
563	20240418	092700	143072670	16210	16210	16210	16210	15
564	20240418	092600	142829520	16200	16170	16200	16170	159
565	20240418	092500	140253960	16190	16190	16190	16190	1
566	20240418	092400	140237770	16100	16100	16100	16100	0
567	20240418	092300	140237770	16100	16100	16100	16100	78
568	20240418	092200	138981970	16100	16210	16290	16040	25
569	20240418	092100	138579920	16100	16040	16100	16040	51
570	20240418	092000	137761220	15990	15990	15990	15990	578
571	20240418	091900	128519000	15940	15960	15990	15940	569
572	20240418	091800	119439850	16000	16070	16070	16000	425
573	20240418	091700	112632640	16100	16100	16100	16100	2
574	20240418	091600	112600440	16100	16100	16100	16100	6
575	20240418	091500	112503840	16050	16120	16120	16050	15
576	20240418	091400	112262450	16120	16190	16190	16120	641
577	20240418	091300	101921960	16190	16190	16190	16190	12
578	20240418	091200	101727680	16150	16240	16240	16150	31
579	20240418	091100	101226480	16180	16190	16190	16180	380
580	20240418	091000	95076230	16180	16340	16390	16180	338
581	20240418	090900	89598720	16390	16250	16390	16160	338
582	20240418	090800	84119590	16400	16400	16400	16400	0
583	20240418	090700	84119590	16400	16630	16630	16400	597
584	20240418	090600	74258550	16630	16510	16630	16410	368
585	20240418	090500	68148910	16410	16430	16630	16410	667
586	20240418	090400	57100690	16430	16400	16490	16400	357
587	20240418	090300	51230400	16250	16220	16250	16220	33
588	20240418	090200	50695050	16210	16300	16300	16210	200
589	20240418	090100	47450110	16450	16430	16550	16160	173
590	20240418	090000	44612610	16430	16180	16430	16130	2756