KissMeData/078890/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	193900	567704130	5570	5570	5570	5570	2201
3	20240417	193800	567704130	5570	5570	5570	5570	0
4	20240417	193700	567704130	5570	5570	5570	5570	0
5	20240417	193600	567704130	5570	5570	5570	5570	0
6	20240417	193500	567704130	5570	5570	5570	5570	0
7	20240417	193400	567704130	5570	5570	5570	5570	0
8	20240417	193300	567704130	5570	5570	5570	5570	0
9	20240417	193200	567704130	5570	5570	5570	5570	0
10	20240417	193100	567704130	5570	5570	5570	5570	0
11	20240417	193000	567704130	5570	5570	5570	5570	0
12	20240417	192900	567704130	5570	5570	5570	5570	0
13	20240417	192800	567704130	5570	5570	5570	5570	0
14	20240417	192700	567704130	5570	5570	5570	5570	0
15	20240417	192600	567704130	5570	5570	5570	5570	0
16	20240417	192500	567704130	5570	5570	5570	5570	0
17	20240417	192400	567704130	5570	5570	5570	5570	0
18	20240417	192300	567704130	5570	5570	5570	5570	0
19	20240417	192200	567704130	5570	5570	5570	5570	0
20	20240417	192100	567704130	5570	5570	5570	5570	0
21	20240417	192000	567704130	5570	5570	5570	5570	0
22	20240417	191900	567704130	5570	5570	5570	5570	0
23	20240417	191800	567704130	5570	5570	5570	5570	0
24	20240417	191700	567704130	5570	5570	5570	5570	0
25	20240417	191600	567704130	5570	5570	5570	5570	0
26	20240417	191500	567704130	5570	5570	5570	5570	0
27	20240417	191400	567704130	5570	5570	5570	5570	0
28	20240417	191300	567704130	5570	5570	5570	5570	0
29	20240417	191200	567704130	5570	5570	5570	5570	0
30	20240417	191100	567704130	5570	5570	5570	5570	0
31	20240417	191000	567704130	5570	5570	5570	5570	0
32	20240417	190900	567704130	5570	5570	5570	5570	2201
33	20240417	190800	567704130	5570	5570	5570	5570	0
34	20240417	190700	567704130	5570	5570	5570	5570	0
35	20240417	190600	567704130	5570	5570	5570	5570	0
36	20240417	190500	567704130	5570	5570	5570	5570	0
37	20240417	190400	567704130	5570	5570	5570	5570	0
38	20240417	190300	567704130	5570	5570	5570	5570	0
39	20240417	190200	567704130	5570	5570	5570	5570	0
40	20240417	190100	567704130	5570	5570	5570	5570	0
41	20240417	190000	567704130	5570	5570	5570	5570	0
42	20240417	185900	567704130	5570	5570	5570	5570	0
43	20240417	185800	567704130	5570	5570	5570	5570	0
44	20240417	185700	567704130	5570	5570	5570	5570	0
45	20240417	185600	567704130	5570	5570	5570	5570	0
46	20240417	185500	567704130	5570	5570	5570	5570	0
47	20240417	185400	567704130	5570	5570	5570	5570	0
48	20240417	185300	567704130	5570	5570	5570	5570	0
49	20240417	185200	567704130	5570	5570	5570	5570	0
50	20240417	185100	567704130	5570	5570	5570	5570	0
51	20240417	185000	567704130	5570	5570	5570	5570	0
52	20240417	184900	567704130	5570	5570	5570	5570	0
53	20240417	184800	567704130	5570	5570	5570	5570	0
54	20240417	184700	567704130	5570	5570	5570	5570	0
55	20240417	184600	567704130	5570	5570	5570	5570	0
56	20240417	184500	567704130	5570	5570	5570	5570	0
57	20240417	184400	567704130	5570	5570	5570	5570	0
58	20240417	184300	567704130	5570	5570	5570	5570	0
59	20240417	184200	567704130	5570	5570	5570	5570	0
60	20240417	184100	567704130	5570	5570	5570	5570	0
61	20240417	184000	567704130	5570	5570	5570	5570	0
62	20240417	183900	567704130	5570	5570	5570	5570	2201
63	20240417	183800	567704130	5570	5570	5570	5570	0
64	20240417	183700	567704130	5570	5570	5570	5570	0
65	20240417	183600	567704130	5570	5570	5570	5570	0
66	20240417	183500	567704130	5570	5570	5570	5570	0
67	20240417	183400	567704130	5570	5570	5570	5570	0
68	20240417	183300	567704130	5570	5570	5570	5570	0
69	20240417	183200	567704130	5570	5570	5570	5570	0
70	20240417	183100	567704130	5570	5570	5570	5570	0
71	20240417	183000	567704130	5570	5570	5570	5570	0
72	20240417	182900	567704130	5570	5570	5570	5570	0
73	20240417	182800	567704130	5570	5570	5570	5570	0
74	20240417	182700	567704130	5570	5570	5570	5570	0
75	20240417	182600	567704130	5570	5570	5570	5570	0
76	20240417	182500	567704130	5570	5570	5570	5570	0
77	20240417	182400	567704130	5570	5570	5570	5570	0
78	20240417	182300	567704130	5570	5570	5570	5570	0
79	20240417	182200	567704130	5570	5570	5570	5570	0
80	20240417	182100	567704130	5570	5570	5570	5570	0
81	20240417	182000	567704130	5570	5570	5570	5570	0
82	20240417	181900	567704130	5570	5570	5570	5570	0
83	20240417	181800	567704130	5570	5570	5570	5570	0
84	20240417	181700	567704130	5570	5570	5570	5570	0
85	20240417	181600	567704130	5570	5570	5570	5570	0
86	20240417	181500	567704130	5570	5570	5570	5570	0
87	20240417	181400	567704130	5570	5570	5570	5570	0
88	20240417	181300	567704130	5570	5570	5570	5570	0
89	20240417	181200	567704130	5570	5570	5570	5570	0
90	20240417	181100	567704130	5570	5570	5570	5570	0
91	20240417	181000	567704130	5570	5570	5570	5570	0
92	20240417	180900	567704130	5570	5570	5570	5570	2201
93	20240417	180800	567704130	5570	5570	5570	5570	0
94	20240417	180700	567704130	5570	5570	5570	5570	0
95	20240417	180600	567704130	5570	5570	5570	5570	0
96	20240417	180500	567704130	5570	5570	5570	5570	0
97	20240417	180400	567704130	5570	5570	5570	5570	0
98	20240417	180300	567704130	5570	5570	5570	5570	0
99	20240417	180200	567704130	5570	5570	5570	5570	0
100	20240417	180100	567704130	5570	5570	5570	5570	0
101	20240417	180000	567704130	5570	5570	5570	5570	0
102	20240417	175900	567704130	5570	5570	5570	5570	0
103	20240417	175800	567704130	5570	5570	5570	5570	0
104	20240417	175700	567704130	5570	5570	5570	5570	0
105	20240417	175600	567704130	5570	5570	5570	5570	0
106	20240417	175500	567704130	5570	5570	5570	5570	0
107	20240417	175400	567704130	5570	5570	5570	5570	0
108	20240417	175300	567704130	5570	5570	5570	5570	0
109	20240417	175200	567704130	5570	5570	5570	5570	0
110	20240417	175100	567704130	5570	5570	5570	5570	0
111	20240417	175000	567704130	5570	5570	5570	5570	0
112	20240417	174900	567704130	5570	5570	5570	5570	0
113	20240417	174800	567704130	5570	5570	5570	5570	0
114	20240417	174700	567704130	5570	5570	5570	5570	0
115	20240417	174600	567704130	5570	5570	5570	5570	0
116	20240417	174500	567704130	5570	5570	5570	5570	0
117	20240417	174400	567704130	5570	5570	5570	5570	0
118	20240417	174300	567704130	5570	5570	5570	5570	0
119	20240417	174200	567704130	5570	5570	5570	5570	0
120	20240417	174100	567704130	5570	5570	5570	5570	0
121	20240417	174000	567704130	5570	5570	5570	5570	0
122	20240417	173900	567704130	5570	5570	5570	5570	2201
123	20240417	173800	567704130	5570	5570	5570	5570	0
124	20240417	173700	567704130	5570	5570	5570	5570	0
125	20240417	173600	567704130	5570	5570	5570	5570	0
126	20240417	173500	567704130	5570	5570	5570	5570	0
127	20240417	173400	567704130	5570	5570	5570	5570	0
128	20240417	173300	567704130	5570	5570	5570	5570	0
129	20240417	173200	567704130	5570	5570	5570	5570	0
130	20240417	173100	567704130	5570	5570	5570	5570	0
131	20240417	173000	567704130	5570	5570	5570	5570	0
132	20240417	172900	567704130	5570	5570	5570	5570	0
133	20240417	172800	567704130	5570	5570	5570	5570	0
134	20240417	172700	567704130	5570	5570	5570	5570	0
135	20240417	172600	567704130	5570	5570	5570	5570	0
136	20240417	172500	567704130	5570	5570	5570	5570	0
137	20240417	172400	567704130	5570	5570	5570	5570	0
138	20240417	172300	567704130	5570	5570	5570	5570	0
139	20240417	172200	567704130	5570	5570	5570	5570	0
140	20240417	172100	567704130	5570	5570	5570	5570	0
141	20240417	172000	567704130	5570	5570	5570	5570	0
142	20240417	171900	567704130	5570	5570	5570	5570	0
143	20240417	171800	567704130	5570	5570	5570	5570	0
144	20240417	171700	567704130	5570	5570	5570	5570	0
145	20240417	171600	567704130	5570	5570	5570	5570	0
146	20240417	171500	567704130	5570	5570	5570	5570	0
147	20240417	171400	567704130	5570	5570	5570	5570	0
148	20240417	171300	567704130	5570	5570	5570	5570	0
149	20240417	171200	567704130	5570	5570	5570	5570	0
150	20240417	171100	567704130	5570	5570	5570	5570	0
151	20240417	171000	567704130	5570	5570	5570	5570	0
152	20240417	170900	567704130	5570	5570	5570	5570	2201
153	20240417	170800	567704130	5570	5570	5570	5570	0
154	20240417	170700	567704130	5570	5570	5570	5570	0
155	20240417	170600	567704130	5570	5570	5570	5570	0
156	20240417	170500	567704130	5570	5570	5570	5570	0
157	20240417	170400	567704130	5570	5570	5570	5570	0
158	20240417	170300	567704130	5570	5570	5570	5570	0
159	20240417	170200	567704130	5570	5570	5570	5570	0
160	20240417	170100	567704130	5570	5570	5570	5570	0
161	20240417	170000	567704130	5570	5570	5570	5570	0
162	20240417	165900	567704130	5570	5570	5570	5570	0
163	20240417	165800	567704130	5570	5570	5570	5570	0
164	20240417	165700	567704130	5570	5570	5570	5570	0
165	20240417	165600	567704130	5570	5570	5570	5570	0
166	20240417	165500	567704130	5570	5570	5570	5570	0
167	20240417	165400	567704130	5570	5570	5570	5570	0
168	20240417	165300	567704130	5570	5570	5570	5570	0
169	20240417	165200	567704130	5570	5570	5570	5570	0
170	20240417	165100	567704130	5570	5570	5570	5570	0
171	20240417	165000	567704130	5570	5570	5570	5570	0
172	20240417	164900	567704130	5570	5570	5570	5570	0
173	20240417	164800	567704130	5570	5570	5570	5570	0
174	20240417	164700	567704130	5570	5570	5570	5570	0
175	20240417	164600	567704130	5570	5570	5570	5570	0
176	20240417	164500	567704130	5570	5570	5570	5570	0
177	20240417	164400	567704130	5570	5570	5570	5570	0
178	20240417	164300	567704130	5570	5570	5570	5570	0
179	20240417	164200	567704130	5570	5570	5570	5570	0
180	20240417	164100	567704130	5570	5570	5570	5570	0
181	20240417	164000	567704130	5570	5570	5570	5570	0
182	20240417	163900	567704130	5570	5570	5570	5570	2201
183	20240417	163800	567704130	5570	5570	5570	5570	0
184	20240417	163700	567704130	5570	5570	5570	5570	0
185	20240417	163600	567704130	5570	5570	5570	5570	0
186	20240417	163500	567704130	5570	5570	5570	5570	0
187	20240417	163400	567704130	5570	5570	5570	5570	0
188	20240417	163300	567704130	5570	5570	5570	5570	0
189	20240417	163200	567704130	5570	5570	5570	5570	0
190	20240417	163100	567704130	5570	5570	5570	5570	0
191	20240417	163000	567704130	5570	5570	5570	5570	0
192	20240417	162900	567704130	5570	5570	5570	5570	0
193	20240417	162800	567704130	5570	5570	5570	5570	0
194	20240417	162700	567704130	5570	5570	5570	5570	0
195	20240417	162600	567704130	5570	5570	5570	5570	0
196	20240417	162500	567704130	5570	5570	5570	5570	0
197	20240417	162400	567704130	5570	5570	5570	5570	0
198	20240417	162300	567704130	5570	5570	5570	5570	0
199	20240417	162200	567704130	5570	5570	5570	5570	0
200	20240417	162100	567704130	5570	5570	5570	5570	0
201	20240417	162000	567704130	5570	5570	5570	5570	0
202	20240417	161900	567704130	5570	5570	5570	5570	0
203	20240417	161800	567704130	5570	5570	5570	5570	0
204	20240417	161700	567704130	5570	5570	5570	5570	0
205	20240417	161600	567704130	5570	5570	5570	5570	0
206	20240417	161500	567704130	5570	5570	5570	5570	0
207	20240417	161400	567704130	5570	5570	5570	5570	0
208	20240417	161300	567704130	5570	5570	5570	5570	0
209	20240417	161200	567704130	5570	5570	5570	5570	0
210	20240417	161100	567704130	5570	5570	5570	5570	0
211	20240417	161000	567704130	5570	5570	5570	5570	0
212	20240417	160900	567704130	5570	5570	5570	5570	2201
213	20240417	160800	567704130	5570	5570	5570	5570	0
214	20240417	160700	567704130	5570	5570	5570	5570	0
215	20240417	160600	567704130	5570	5570	5570	5570	0
216	20240417	160500	567704130	5570	5570	5570	5570	0
217	20240417	160400	567704130	5570	5570	5570	5570	0
218	20240417	160300	567704130	5570	5570	5570	5570	0
219	20240417	160200	567704130	5570	5570	5570	5570	0
220	20240417	160100	567704130	5570	5570	5570	5570	0
221	20240417	160000	567704130	5570	5570	5570	5570	0
222	20240417	155900	567704130	5570	5570	5570	5570	0
223	20240417	155800	567704130	5570	5570	5570	5570	0
224	20240417	155700	567704130	5570	5570	5570	5570	0
225	20240417	155600	567704130	5570	5570	5570	5570	0
226	20240417	155500	567704130	5570	5570	5570	5570	0
227	20240417	155400	567704130	5570	5570	5570	5570	0
228	20240417	155300	567704130	5570	5570	5570	5570	0
229	20240417	155200	567704130	5570	5570	5570	5570	0
230	20240417	155100	567704130	5570	5570	5570	5570	0
231	20240417	155000	567704130	5570	5570	5570	5570	0
232	20240417	154900	567704130	5570	5570	5570	5570	0
233	20240417	154800	567704130	5570	5570	5570	5570	0
234	20240417	154700	567704130	5570	5570	5570	5570	0
235	20240417	154600	567704130	5570	5570	5570	5570	0
236	20240417	154500	567704130	5570	5570	5570	5570	0
237	20240417	154400	567704130	5570	5570	5570	5570	0
238	20240417	154300	567704130	5570	5570	5570	5570	0
239	20240417	154200	567704130	5570	5570	5570	5570	0
240	20240417	154100	567704130	5570	5570	5570	5570	0
241	20240417	154000	567704130	5570	5570	5570	5570	0
242	20240417	153900	567704130	5570	5570	5570	5570	2201
243	20240417	153800	567704130	5570	5570	5570	5570	0
244	20240417	153700	567704130	5570	5570	5570	5570	0
245	20240417	153600	567704130	5570	5570	5570	5570	0
246	20240417	153500	567704130	5570	5570	5570	5570	0
247	20240417	153400	567704130	5570	5570	5570	5570	0
248	20240417	153300	567704130	5570	5570	5570	5570	0
249	20240417	153200	567704130	5570	5570	5570	5570	0
250	20240417	153100	567704130	5570	5570	5570	5570	0
251	20240417	153000	567704130	5570	5570	5570	5570	2201
252	20240417	152900	555444560	5580	5580	5580	5580	0
253	20240417	152800	555444560	5580	5580	5580	5580	0
254	20240417	152700	555444560	5580	5580	5580	5580	0
255	20240417	152600	555444560	5580	5580	5580	5580	0
256	20240417	152500	555444560	5580	5580	5580	5580	0
257	20240417	152400	555444560	5580	5580	5580	5580	0
258	20240417	152300	555444560	5580	5580	5580	5580	0
259	20240417	152200	555444560	5580	5580	5580	5580	0
260	20240417	152100	555444560	5580	5580	5580	5580	0
261	20240417	152000	555444560	5580	5580	5580	5580	0
262	20240417	151900	555444560	5580	5560	5580	5560	42
263	20240417	151800	555210670	5580	5570	5580	5560	791
264	20240417	151700	550811680	5570	5570	5580	5570	48
265	20240417	151600	550544300	5570	5570	5570	5570	1509
266	20240417	151500	542139170	5570	5570	5570	5570	1221
267	20240417	151400	535338200	5580	5580	5580	5580	1
268	20240417	151300	535332620	5580	5580	5580	5580	530
269	20240417	151200	532375220	5580	5580	5580	5580	21
270	20240417	151100	532258040	5580	5580	5580	5580	102
271	20240417	151000	531688880	5580	5570	5580	5570	699
272	20240417	150900	527795440	5570	5570	5570	5570	8
273	20240417	150800	527750880	5580	5580	5580	5580	112
274	20240417	150700	527125920	5580	5580	5580	5580	150
275	20240417	150600	526288920	5590	5580	5590	5580	36
276	20240417	150500	526087790	5590	5580	5590	5580	1716
277	20240417	150400	516509510	5580	5580	5580	5580	272
278	20240417	150300	514991750	5590	5580	5590	5580	155
279	20240417	150200	514125480	5590	5580	5590	5580	156
280	20240417	150100	513254950	5590	5580	5590	5580	84
281	20240417	150000	512786220	5580	5590	5590	5580	310
282	20240417	145900	511056220	5590	5590	5590	5590	195
283	20240417	145800	509966170	5590	5590	5590	5590	568
284	20240417	145700	506791050	5590	5590	5590	5590	262
285	20240417	145600	505326470	5590	5590	5600	5590	1694
286	20240417	145500	495857000	5590	5600	5600	5590	49
287	20240417	145400	495582640	5600	5600	5600	5600	82
288	20240417	145300	495123440	5600	5600	5600	5600	0
289	20240417	145200	495123440	5600	5600	5600	5590	327
290	20240417	145100	493292460	5600	5600	5600	5590	3
291	20240417	145000	493275670	5600	5600	5600	5600	400
292	20240417	144900	491035670	5600	5590	5600	5590	335
293	20240417	144800	489162820	5590	5590	5590	5590	120
294	20240417	144700	488492020	5610	5620	5620	5610	46
295	20240417	144600	488233560	5620	5600	5620	5600	110
296	20240417	144500	487617360	5620	5600	5620	5600	489
297	20240417	144400	484878940	5620	5620	5620	5620	0
298	20240417	144300	484878940	5620	5620	5620	5600	88
299	20240417	144200	484384540	5620	5600	5620	5600	56
300	20240417	144100	484070920	5600	5600	5600	5600	177
301	20240417	144000	483079720	5600	5600	5600	5600	2708
302	20240417	143900	467914920	5600	5600	5600	5600	36
303	20240417	143800	467713320	5600	5600	5600	5600	45
304	20240417	143700	467461320	5600	5600	5600	5600	31
305	20240417	143600	467287720	5620	5610	5620	5600	132
306	20240417	143500	466547770	5610	5610	5610	5610	288
307	20240417	143400	464932090	5610	5620	5620	5610	219
308	20240417	143300	463702100	5610	5610	5610	5610	77
309	20240417	143200	463270130	5610	5610	5610	5610	0
310	20240417	143100	463270130	5610	5610	5610	5610	6
311	20240417	143000	463236470	5610	5610	5610	5610	100
312	20240417	142900	462675470	5600	5600	5600	5600	0
313	20240417	142800	462675470	5600	5600	5600	5600	0
314	20240417	142700	462675470	5600	5600	5600	5600	1
315	20240417	142600	462669870	5600	5600	5600	5600	219
316	20240417	142500	461443470	5600	5600	5600	5600	4
317	20240417	142400	461421070	5600	5600	5600	5600	1
318	20240417	142300	461415470	5600	5600	5600	5600	306
319	20240417	142200	459701870	5600	5600	5600	5600	0
320	20240417	142100	459701870	5600	5630	5630	5600	12
321	20240417	142000	459634610	5600	5600	5600	5600	80
322	20240417	141900	459186610	5600	5610	5610	5600	155
323	20240417	141800	458318580	5630	5630	5630	5630	12
324	20240417	141700	458251020	5630	5630	5630	5630	0
325	20240417	141600	458251020	5630	5630	5630	5630	0
326	20240417	141500	458251020	5630	5610	5630	5600	2402
327	20240417	141400	444795840	5610	5610	5610	5610	271
328	20240417	141300	443275530	5620	5620	5620	5620	403
329	20240417	141200	441010670	5620	5620	5620	5620	348
330	20240417	141100	439054910	5620	5620	5620	5620	300
331	20240417	141000	437368910	5620	5620	5620	5620	526
332	20240417	140900	434412790	5620	5620	5620	5620	85
333	20240417	140800	433935090	5610	5620	5620	5610	2
334	20240417	140700	433923860	5620	5620	5620	5620	192
335	20240417	140600	432844820	5620	5620	5620	5620	0
336	20240417	140500	432844820	5620	5620	5620	5620	100
337	20240417	140400	432282820	5620	5620	5620	5620	129
338	20240417	140300	431557840	5620	5620	5620	5620	0
339	20240417	140200	431557840	5620	5630	5630	5620	42
340	20240417	140100	431321770	5630	5630	5630	5630	3
341	20240417	140000	431304880	5630	5620	5630	5620	572
342	20240417	135900	428085240	5630	5630	5630	5630	0
343	20240417	135800	428085240	5630	5630	5630	5630	0
344	20240417	135700	428085240	5630	5620	5630	5620	470
345	20240417	135600	425439220	5620	5600	5620	5600	4
346	20240417	135500	425416790	5610	5610	5610	5610	295
347	20240417	135400	423761840	5610	5630	5630	5610	379
348	20240417	135300	421631870	5630	5630	5630	5630	30
349	20240417	135200	421462970	5630	5630	5630	5630	0
350	20240417	135100	421462970	5630	5630	5630	5630	76
351	20240417	135000	421035090	5620	5620	5620	5620	20
352	20240417	134900	420922690	5620	5620	5620	5620	92
353	20240417	134800	420405650	5620	5610	5620	5610	5
354	20240417	134700	420377590	5600	5600	5600	5600	0
355	20240417	134600	420377590	5600	5610	5610	5600	660
356	20240417	134500	416680570	5620	5620	5620	5620	10
357	20240417	134400	416624370	5620	5620	5620	5620	0
358	20240417	134300	416624370	5620	5620	5620	5620	4
359	20240417	134200	416601890	5620	5610	5620	5610	17
360	20240417	134100	416506420	5620	5620	5620	5620	0
361	20240417	134000	416506420	5620	5600	5620	5600	676
362	20240417	133900	412708740	5600	5600	5600	5600	0
363	20240417	133800	412708740	5600	5600	5600	5600	38
364	20240417	133700	412495940	5600	5600	5600	5600	80
365	20240417	133600	412047940	5610	5610	5610	5610	1100
366	20240417	133500	405876940	5610	5610	5610	5610	27
367	20240417	133400	405725470	5610	5610	5620	5610	21
368	20240417	133300	405607480	5610	5610	5610	5610	10
369	20240417	133200	405551380	5610	5610	5610	5610	10
370	20240417	133100	405495280	5610	5620	5620	5610	250
371	20240417	133000	404092280	5610	5610	5610	5610	0
372	20240417	132900	404092280	5610	5610	5620	5610	522
373	20240417	132800	401163850	5610	5610	5610	5610	12
374	20240417	132700	401096530	5620	5620	5620	5620	6
375	20240417	132600	401062810	5620	5620	5620	5620	194
376	20240417	132500	399972530	5610	5610	5610	5610	0
377	20240417	132400	399972530	5610	5610	5610	5610	30
378	20240417	132300	399804230	5620	5610	5620	5610	22
379	20240417	132200	399680710	5620	5620	5620	5620	9
380	20240417	132100	399630130	5610	5610	5610	5610	0
381	20240417	132000	399630130	5610	5610	5610	5610	36
382	20240417	131900	399428170	5610	5610	5610	5610	262
383	20240417	131800	397958350	5610	5610	5610	5610	77
384	20240417	131700	397526380	5620	5620	5620	5620	0
385	20240417	131600	397526380	5620	5620	5620	5620	0
386	20240417	131500	397526380	5620	5620	5620	5620	10
387	20240417	131400	397470180	5610	5610	5610	5610	1001
388	20240417	131300	391854570	5620	5620	5620	5620	0
389	20240417	131200	391854570	5620	5610	5620	5610	23
390	20240417	131100	391725530	5620	5620	5620	5620	0
391	20240417	131000	391725530	5620	5620	5620	5610	7
392	20240417	130900	391686240	5610	5610	5610	5610	1100
393	20240417	130800	385515240	5620	5620	5620	5620	6
394	20240417	130700	385481520	5610	5610	5620	5610	64
395	20240417	130600	385122430	5620	5620	5620	5620	112
396	20240417	130500	384492990	5620	5620	5620	5620	0
397	20240417	130400	384492990	5620	5620	5620	5620	0
398	20240417	130300	384492990	5620	5630	5630	5620	1042
399	20240417	130200	378626950	5630	5630	5630	5630	0
400	20240417	130100	378626950	5630	5620	5630	5620	6
401	20240417	130000	378593220	5630	5630	5630	5630	0
402	20240417	125900	378593220	5630	5620	5630	5620	308
403	20240417	125800	376859260	5630	5630	5630	5630	0
404	20240417	125700	376859260	5630	5630	5630	5630	1
405	20240417	125600	376853630	5620	5630	5630	5620	259
406	20240417	125500	375397050	5620	5620	5620	5620	521
407	20240417	125400	372469030	5620	5620	5620	5620	150
408	20240417	125300	371626030	5620	5620	5620	5620	265
409	20240417	125200	370136730	5620	5620	5620	5620	180
410	20240417	125100	369125130	5610	5610	5610	5610	27
411	20240417	125000	368973660	5610	5610	5610	5610	0
412	20240417	124900	368973660	5610	5610	5610	5610	25
413	20240417	124800	368833410	5610	5620	5620	5610	9
414	20240417	124700	368782860	5620	5610	5620	5610	41
415	20240417	124600	368552840	5610	5610	5610	5610	0
416	20240417	124500	368552840	5610	5620	5620	5610	246
417	20240417	124400	367171380	5610	5610	5610	5610	0
418	20240417	124300	367171380	5610	5610	5610	5610	0
419	20240417	124200	367171380	5610	5610	5610	5610	2
420	20240417	124100	367160160	5610	5610	5610	5610	12
421	20240417	124000	367092840	5620	5620	5620	5620	445
422	20240417	123900	364591940	5610	5610	5610	5610	6
423	20240417	123800	364558280	5610	5610	5610	5610	9
424	20240417	123700	364507790	5610	5610	5610	5610	205
425	20240417	123600	363357740	5610	5610	5610	5610	4
426	20240417	123500	363335300	5620	5620	5620	5620	144
427	20240417	123400	362526020	5620	5620	5620	5620	6
428	20240417	123300	362492300	5630	5620	5630	5620	1334
429	20240417	123200	354995210	5620	5620	5620	5620	1179
430	20240417	123100	348369230	5620	5610	5620	5610	58
431	20240417	123000	348043770	5620	5620	5620	5620	9
432	20240417	122900	347993190	5610	5610	5610	5610	1
433	20240417	122800	347987580	5610	5610	5610	5610	100
434	20240417	122700	347426580	5610	5610	5610	5610	0
435	20240417	122600	347426580	5610	5610	5610	5610	16
436	20240417	122500	347336820	5610	5610	5610	5610	0
437	20240417	122400	347336820	5610	5610	5610	5610	17
438	20240417	122300	347241450	5610	5610	5610	5610	3
439	20240417	122200	347224620	5610	5620	5620	5610	215
440	20240417	122100	346017390	5620	5620	5620	5620	0
441	20240417	122000	346017390	5620	5620	5620	5620	2
442	20240417	121900	346006150	5620	5620	5620	5620	2
443	20240417	121800	345994910	5620	5620	5620	5620	20
444	20240417	121700	345882510	5620	5620	5620	5620	0
445	20240417	121600	345882510	5620	5620	5620	5620	0
446	20240417	121500	345882510	5620	5610	5620	5610	378
447	20240417	121400	343758360	5610	5610	5610	5610	12
448	20240417	121300	343691040	5610	5610	5610	5610	22
449	20240417	121200	343567620	5610	5610	5610	5610	36
450	20240417	121100	343365660	5610	5610	5610	5610	25
451	20240417	121000	343225410	5620	5620	5620	5620	0
452	20240417	120900	343225410	5620	5610	5620	5610	65
453	20240417	120800	342860580	5610	5610	5610	5610	50
454	20240417	120700	342580080	5610	5610	5610	5610	11
455	20240417	120600	342518370	5610	5610	5610	5610	53
456	20240417	120500	342221040	5620	5620	5620	5620	15
457	20240417	120400	342136740	5620	5620	5620	5620	14
458	20240417	120300	342058060	5610	5610	5610	5610	41
459	20240417	120200	341828050	5610	5620	5620	5610	341
460	20240417	120100	339914830	5620	5620	5620	5610	82
461	20240417	120000	339454390	5610	5610	5610	5610	42
462	20240417	115900	339218770	5610	5610	5610	5610	0
463	20240417	115800	339218770	5610	5620	5620	5610	23
464	20240417	115700	339089700	5610	5610	5610	5610	1
465	20240417	115600	339084090	5610	5610	5610	5610	2
466	20240417	115500	339072870	5610	5610	5610	5610	5
467	20240417	115400	339044820	5610	5610	5610	5610	59
468	20240417	115300	338713830	5610	5620	5620	5610	7
469	20240417	115200	338674540	5610	5610	5610	5610	8
470	20240417	115100	338629660	5620	5620	5620	5620	1
471	20240417	115000	338624040	5610	5610	5610	5610	136
472	20240417	114900	337861080	5620	5610	5620	5610	19
473	20240417	114800	337754480	5620	5620	5620	5620	9
474	20240417	114700	337703900	5620	5620	5620	5620	17
475	20240417	114600	337608360	5620	5620	5620	5620	101
476	20240417	114500	337040740	5610	5610	5610	5610	61
477	20240417	114400	336698530	5620	5620	5620	5620	63
478	20240417	114300	336344470	5620	5620	5620	5620	4
479	20240417	114200	336321990	5620	5620	5620	5610	50
480	20240417	114100	336041090	5620	5620	5620	5620	11
481	20240417	114000	335979270	5620	5620	5620	5620	7
482	20240417	113900	335939930	5620	5620	5620	5620	0
483	20240417	113800	335939930	5620	5620	5620	5620	0
484	20240417	113700	335939930	5620	5610	5620	5610	220
485	20240417	113600	334705700	5610	5610	5610	5610	1
486	20240417	113500	334700090	5610	5610	5610	5610	141
487	20240417	113400	333909080	5610	5610	5610	5610	69
488	20240417	113300	333521990	5610	5610	5610	5610	2036
489	20240417	113200	322100030	5610	5610	5610	5610	29
490	20240417	113100	321937340	5610	5610	5610	5610	11
491	20240417	113000	321875630	5620	5620	5620	5620	9
492	20240417	112900	321825050	5620	5620	5620	5620	2
493	20240417	112800	321813810	5620	5620	5620	5620	102
494	20240417	112700	321240570	5620	5620	5620	5620	35
495	20240417	112600	321043870	5620	5620	5620	5620	18
496	20240417	112500	320942710	5620	5620	5620	5620	9
497	20240417	112400	320892130	5620	5630	5630	5620	190
498	20240417	112300	319824290	5630	5620	5640	5620	155
499	20240417	112200	318951240	5620	5620	5620	5620	5
500	20240417	112100	318923140	5620	5620	5620	5620	1
501	20240417	112000	318917520	5620	5620	5620	5620	360
502	20240417	111900	316894320	5610	5620	5620	5610	104
503	20240417	111800	316310650	5610	5610	5610	5610	36
504	20240417	111700	316108690	5610	5610	5610	5610	42
505	20240417	111600	315873070	5640	5640	5640	5640	1
506	20240417	111500	315867430	5610	5610	5610	5610	24
507	20240417	111400	315732790	5630	5610	5630	5610	189
508	20240417	111300	314670260	5610	5610	5610	5610	0
509	20240417	111200	314670260	5610	5610	5610	5610	12
510	20240417	111100	314602940	5620	5620	5620	5620	406
511	20240417	111000	312321220	5620	5620	5620	5620	1
512	20240417	110900	312315600	5620	5620	5620	5620	8
513	20240417	110800	312270640	5620	5620	5620	5620	1
514	20240417	110700	312265020	5620	5620	5620	5620	0
515	20240417	110600	312265020	5620	5620	5620	5620	29
516	20240417	110500	312102040	5620	5620	5620	5620	0
517	20240417	110400	312102040	5620	5610	5620	5610	339
518	20240417	110300	310200240	5610	5610	5610	5610	128
519	20240417	110200	309482160	5620	5620	5620	5620	0
520	20240417	110100	309482160	5620	5610	5620	5610	55
521	20240417	110000	309173100	5600	5610	5610	5600	33
522	20240417	105900	308988290	5610	5610	5610	5610	0
523	20240417	105800	308988290	5610	5610	5610	5610	250
524	20240417	105700	307585790	5610	5610	5610	5610	0
525	20240417	105600	307585790	5610	5620	5620	5610	9
526	20240417	105500	307535290	5620	5620	5620	5620	8
527	20240417	105400	307490330	5600	5620	5620	5600	22
528	20240417	105300	307367010	5620	5620	5620	5600	559
529	20240417	105200	304236450	5620	5610	5620	5610	2
530	20240417	105100	304225220	5610	5610	5610	5610	140
531	20240417	105000	303439820	5610	5600	5610	5600	13
532	20240417	104900	303366990	5610	5600	5610	5600	12
533	20240417	104800	303299780	5600	5610	5610	5600	10
534	20240417	104700	303243760	5600	5610	5610	5600	45
535	20240417	104600	302991610	5600	5610	5610	5600	110
536	20240417	104500	302374650	5610	5610	5610	5610	28
537	20240417	104400	302217570	5610	5640	5650	5610	35
538	20240417	104300	302020780	5650	5610	5650	5610	102
539	20240417	104200	301444570	5650	5640	5650	5600	805
540	20240417	104100	296902470	5640	5640	5640	5600	173
541	20240417	104000	295933240	5600	5600	5640	5600	12
542	20240417	103900	295866000	5610	5610	5610	5610	45
543	20240417	103800	295613550	5610	5610	5610	5610	15
544	20240417	103700	295529400	5600	5600	5600	5600	3
545	20240417	103600	295512600	5600	5600	5600	5600	11
546	20240417	103500	295451000	5600	5630	5630	5600	721
547	20240417	103400	291406570	5610	5610	5610	5610	3
548	20240417	103300	291389740	5610	5610	5610	5610	251
549	20240417	103200	289981630	5610	5610	5610	5610	21
550	20240417	103100	289863820	5610	5620	5620	5610	21
551	20240417	103000	289745990	5610	5610	5610	5610	5
552	20240417	102900	289717940	5610	5600	5630	5600	558
553	20240417	102800	286581280	5600	5600	5600	5600	16
554	20240417	102700	286491680	5600	5600	5600	5600	4
555	20240417	102600	286469280	5600	5600	5600	5600	22
556	20240417	102500	286346080	5600	5600	5600	5600	18
557	20240417	102400	286245280	5600	5600	5600	5600	75
558	20240417	102300	285825280	5600	5600	5600	5600	55
559	20240417	102200	285517280	5600	5580	5600	5580	131
560	20240417	102100	284785080	5580	5580	5580	5580	48
561	20240417	102000	284517240	5590	5590	5590	5580	75
562	20240417	101900	284098250	5590	5580	5590	5580	637
563	20240417	101800	280541450	5590	5580	5590	5580	106
564	20240417	101700	279948970	5580	5580	5580	5580	19
565	20240417	101600	279842950	5580	5580	5580	5580	7
566	20240417	101500	279803890	5580	5580	5580	5580	279
567	20240417	101400	278247070	5580	5580	5580	5580	4
568	20240417	101300	278224750	5580	5590	5590	5580	696
569	20240417	101200	274334710	5590	5620	5620	5590	1859
570	20240417	101100	263934140	5620	5620	5620	5620	0
571	20240417	101000	263934140	5620	5610	5620	5610	44
572	20240417	100900	263687040	5610	5600	5620	5600	105
573	20240417	100800	263098940	5600	5600	5600	5600	539
574	20240417	100700	260080540	5600	5610	5610	5600	1527
575	20240417	100600	251521660	5610	5620	5620	5610	135
576	20240417	100500	250763830	5620	5640	5640	5620	34
577	20240417	100400	250572270	5610	5610	5610	5610	47
578	20240417	100300	250308600	5630	5610	5630	5610	131
579	20240417	100200	249572650	5610	5620	5630	5610	45
580	20240417	100100	249319970	5610	5620	5620	5610	222
581	20240417	100000	248072960	5620	5630	5630	5620	136
582	20240417	095900	247308540	5620	5620	5620	5620	101
583	20240417	095800	246740920	5630	5630	5640	5620	89
584	20240417	095700	246239860	5630	5630	5640	5630	235
585	20240417	095600	244916730	5630	5630	5630	5630	101
586	20240417	095500	244348100	5630	5650	5660	5630	837
587	20240417	095400	239631320	5650	5650	5660	5650	329
588	20240417	095300	237771000	5660	5620	5660	5620	1384
589	20240417	095200	229951570	5640	5610	5640	5610	310
590	20240417	095100	228204260	5610	5610	5620	5600	325
591	20240417	095000	226381070	5610	5610	5610	5610	34
592	20240417	094900	226190330	5620	5620	5620	5620	127
593	20240417	094800	225476590	5620	5590	5620	5590	458
594	20240417	094700	222906490	5610	5610	5610	5580	766
595	20240417	094600	218624560	5610	5600	5610	5600	333
596	20240417	094500	216756460	5610	5590	5610	5590	122
597	20240417	094400	216074460	5590	5590	5610	5590	1107
598	20240417	094300	209882780	5590	5600	5600	5590	659
599	20240417	094200	206197730	5600	5600	5600	5600	19
600	20240417	094100	206091330	5600	5600	5600	5600	4
601	20240417	094000	206068930	5620	5610	5620	5600	435
602	20240417	093900	203629440	5600	5600	5610	5600	60
603	20240417	093800	203293360	5600	5600	5600	5600	172
604	20240417	093700	202330160	5600	5600	5600	5600	211
605	20240417	093600	201148560	5600	5600	5600	5600	157
606	20240417	093500	200269360	5600	5620	5620	5600	1008
607	20240417	093400	194618460	5620	5630	5640	5620	123
608	20240417	093300	193925530	5640	5630	5640	5620	760
609	20240417	093200	189641790	5630	5630	5630	5630	52
610	20240417	093100	189349030	5630	5620	5640	5620	606
611	20240417	093000	185937980	5620	5620	5620	5620	42
612	20240417	092900	185701940	5620	5630	5630	5620	238
613	20240417	092800	184362950	5630	5630	5630	5630	498
614	20240417	092700	181559210	5630	5620	5640	5620	332
615	20240417	092600	179688460	5620	5620	5620	5620	171
616	20240417	092500	178727440	5620	5620	5620	5620	57
617	20240417	092400	178407100	5620	5620	5620	5620	150
618	20240417	092300	177564100	5630	5620	5640	5620	23
619	20240417	092200	177434800	5620	5630	5650	5620	1228
620	20240417	092100	170516450	5620	5620	5630	5620	318
621	20240417	092000	168728780	5620	5630	5630	5620	505
622	20240417	091900	165885680	5640	5630	5650	5630	1283
623	20240417	091800	158647660	5630	5630	5640	5630	1562
624	20240417	091700	149852060	5630	5630	5650	5630	1576
625	20240417	091600	140974830	5630	5590	5630	5590	808
626	20240417	091500	136436540	5590	5580	5590	5580	408
627	20240417	091400	134156270	5580	5600	5600	5580	665
628	20240417	091300	130437060	5600	5590	5600	5590	124
629	20240417	091200	129742890	5590	5580	5590	5580	64
630	20240417	091100	129385320	5580	5560	5600	5560	2568
631	20240417	091000	115096670	5560	5570	5570	5560	227
632	20240417	090900	113832540	5560	5560	5580	5550	1820
633	20240417	090800	103696230	5550	5550	5560	5540	1838
634	20240417	090700	93489750	5550	5540	5570	5540	191
635	20240417	090600	92430060	5540	5560	5570	5530	1938
636	20240417	090500	81674420	5560	5560	5570	5560	591
637	20240417	090400	78384950	5560	5570	5570	5560	453
638	20240417	090300	75865470	5570	5540	5600	5540	1028
639	20240417	090200	70145670	5550	5530	5550	5520	1374
640	20240417	090100	62542730	5550	5550	5560	5530	2148
641	20240417	090000	50637250	5550	5540	5600	5540	9120