KissMeData/000240/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	183000	1043579490	15920	15920	15920	15920	1830
3	20240415	182900	1043579490	15920	15920	15920	15920	0
4	20240415	182800	1043579490	15920	15920	15920	15920	0
5	20240415	182700	1043579490	15920	15920	15920	15920	0
6	20240415	182600	1043579490	15920	15920	15920	15920	0
7	20240415	182500	1043579490	15920	15920	15920	15920	0
8	20240415	182400	1043579490	15920	15920	15920	15920	0
9	20240415	182300	1043579490	15920	15920	15920	15920	0
10	20240415	182200	1043579490	15920	15920	15920	15920	0
11	20240415	182100	1043579490	15920	15920	15920	15920	0
12	20240415	182000	1043579490	15920	15920	15920	15920	0
13	20240415	181900	1043579490	15920	15920	15920	15920	0
14	20240415	181800	1043579490	15920	15920	15920	15920	0
15	20240415	181700	1043579490	15920	15920	15920	15920	0
16	20240415	181600	1043579490	15920	15920	15920	15920	0
17	20240415	181500	1043579490	15920	15920	15920	15920	0
18	20240415	181400	1043579490	15920	15920	15920	15920	0
19	20240415	181300	1043579490	15920	15920	15920	15920	0
20	20240415	181200	1043579490	15920	15920	15920	15920	0
21	20240415	181100	1043579490	15920	15920	15920	15920	0
22	20240415	181000	1043579490	15920	15920	15920	15920	0
23	20240415	180900	1043579490	15920	15920	15920	15920	0
24	20240415	180800	1043579490	15920	15920	15920	15920	0
25	20240415	180700	1043579490	15920	15920	15920	15920	0
26	20240415	180600	1043579490	15920	15920	15920	15920	0
27	20240415	180500	1043579490	15920	15920	15920	15920	0
28	20240415	180400	1043579490	15920	15920	15920	15920	0
29	20240415	180300	1043579490	15920	15920	15920	15920	0
30	20240415	180200	1043579490	15920	15920	15920	15920	0
31	20240415	180100	1043579490	15920	15920	15920	15920	0
32	20240415	180000	1043579490	15920	15920	15920	15920	1830
33	20240415	175900	1043579490	15920	15920	15920	15920	0
34	20240415	175800	1043579490	15920	15920	15920	15920	0
35	20240415	175700	1043579490	15920	15920	15920	15920	0
36	20240415	175600	1043579490	15920	15920	15920	15920	0
37	20240415	175500	1043579490	15920	15920	15920	15920	0
38	20240415	175400	1043579490	15920	15920	15920	15920	0
39	20240415	175300	1043579490	15920	15920	15920	15920	0
40	20240415	175200	1043579490	15920	15920	15920	15920	0
41	20240415	175100	1043579490	15920	15920	15920	15920	0
42	20240415	175000	1043579490	15920	15920	15920	15920	0
43	20240415	174900	1043579490	15920	15920	15920	15920	0
44	20240415	174800	1043579490	15920	15920	15920	15920	0
45	20240415	174700	1043579490	15920	15920	15920	15920	0
46	20240415	174600	1043579490	15920	15920	15920	15920	0
47	20240415	174500	1043579490	15920	15920	15920	15920	0
48	20240415	174400	1043579490	15920	15920	15920	15920	0
49	20240415	174300	1043579490	15920	15920	15920	15920	0
50	20240415	174200	1043579490	15920	15920	15920	15920	0
51	20240415	174100	1043579490	15920	15920	15920	15920	0
52	20240415	174000	1043579490	15920	15920	15920	15920	0
53	20240415	173900	1043579490	15920	15920	15920	15920	0
54	20240415	173800	1043579490	15920	15920	15920	15920	0
55	20240415	173700	1043579490	15920	15920	15920	15920	0
56	20240415	173600	1043579490	15920	15920	15920	15920	0
57	20240415	173500	1043579490	15920	15920	15920	15920	0
58	20240415	173400	1043579490	15920	15920	15920	15920	0
59	20240415	173300	1043579490	15920	15920	15920	15920	0
60	20240415	173200	1043579490	15920	15920	15920	15920	0
61	20240415	173100	1043579490	15920	15920	15920	15920	0
62	20240415	173000	1043579490	15920	15920	15920	15920	1830
63	20240415	172900	1043579490	15920	15920	15920	15920	0
64	20240415	172800	1043579490	15920	15920	15920	15920	0
65	20240415	172700	1043579490	15920	15920	15920	15920	0
66	20240415	172600	1043579490	15920	15920	15920	15920	0
67	20240415	172500	1043579490	15920	15920	15920	15920	0
68	20240415	172400	1043579490	15920	15920	15920	15920	0
69	20240415	172300	1043579490	15920	15920	15920	15920	0
70	20240415	172200	1043579490	15920	15920	15920	15920	0
71	20240415	172100	1043579490	15920	15920	15920	15920	0
72	20240415	172000	1043579490	15920	15920	15920	15920	0
73	20240415	171900	1043579490	15920	15920	15920	15920	0
74	20240415	171800	1043579490	15920	15920	15920	15920	0
75	20240415	171700	1043579490	15920	15920	15920	15920	0
76	20240415	171600	1043579490	15920	15920	15920	15920	0
77	20240415	171500	1043579490	15920	15920	15920	15920	0
78	20240415	171400	1043579490	15920	15920	15920	15920	0
79	20240415	171300	1043579490	15920	15920	15920	15920	0
80	20240415	171200	1043579490	15920	15920	15920	15920	0
81	20240415	171100	1043579490	15920	15920	15920	15920	0
82	20240415	171000	1043579490	15920	15920	15920	15920	0
83	20240415	170900	1043579490	15920	15920	15920	15920	0
84	20240415	170800	1043579490	15920	15920	15920	15920	0
85	20240415	170700	1043579490	15920	15920	15920	15920	0
86	20240415	170600	1043579490	15920	15920	15920	15920	0
87	20240415	170500	1043579490	15920	15920	15920	15920	0
88	20240415	170400	1043579490	15920	15920	15920	15920	0
89	20240415	170300	1043579490	15920	15920	15920	15920	0
90	20240415	170200	1043579490	15920	15920	15920	15920	0
91	20240415	170100	1043579490	15920	15920	15920	15920	0
92	20240415	170000	1043579490	15920	15920	15920	15920	1830
93	20240415	165900	1043579490	15920	15920	15920	15920	0
94	20240415	165800	1043579490	15920	15920	15920	15920	0
95	20240415	165700	1043579490	15920	15920	15920	15920	0
96	20240415	165600	1043579490	15920	15920	15920	15920	0
97	20240415	165500	1043579490	15920	15920	15920	15920	0
98	20240415	165400	1043579490	15920	15920	15920	15920	0
99	20240415	165300	1043579490	15920	15920	15920	15920	0
100	20240415	165200	1043579490	15920	15920	15920	15920	0
101	20240415	165100	1043579490	15920	15920	15920	15920	0
102	20240415	165000	1043579490	15920	15920	15920	15920	0
103	20240415	164900	1043579490	15920	15920	15920	15920	0
104	20240415	164800	1043579490	15920	15920	15920	15920	0
105	20240415	164700	1043579490	15920	15920	15920	15920	0
106	20240415	164600	1043579490	15920	15920	15920	15920	0
107	20240415	164500	1043579490	15920	15920	15920	15920	0
108	20240415	164400	1043579490	15920	15920	15920	15920	0
109	20240415	164300	1043579490	15920	15920	15920	15920	0
110	20240415	164200	1043579490	15920	15920	15920	15920	0
111	20240415	164100	1043579490	15920	15920	15920	15920	0
112	20240415	164000	1043579490	15920	15920	15920	15920	0
113	20240415	163900	1043579490	15920	15920	15920	15920	0
114	20240415	163800	1043579490	15920	15920	15920	15920	0
115	20240415	163700	1043579490	15920	15920	15920	15920	0
116	20240415	163600	1043579490	15920	15920	15920	15920	0
117	20240415	163500	1043579490	15920	15920	15920	15920	0
118	20240415	163400	1043579490	15920	15920	15920	15920	0
119	20240415	163300	1043579490	15920	15920	15920	15920	0
120	20240415	163200	1043579490	15920	15920	15920	15920	0
121	20240415	163100	1043579490	15920	15920	15920	15920	0
122	20240415	163000	1043579490	15920	15920	15920	15920	1830
123	20240415	162900	1043579490	15920	15920	15920	15920	0
124	20240415	162800	1043579490	15920	15920	15920	15920	0
125	20240415	162700	1043579490	15920	15920	15920	15920	0
126	20240415	162600	1043579490	15920	15920	15920	15920	0
127	20240415	162500	1043579490	15920	15920	15920	15920	0
128	20240415	162400	1043579490	15920	15920	15920	15920	0
129	20240415	162300	1043579490	15920	15920	15920	15920	0
130	20240415	162200	1043579490	15920	15920	15920	15920	0
131	20240415	162100	1043579490	15920	15920	15920	15920	0
132	20240415	162000	1043579490	15920	15920	15920	15920	0
133	20240415	161900	1043579490	15920	15920	15920	15920	0
134	20240415	161800	1043579490	15920	15920	15920	15920	0
135	20240415	161700	1043579490	15920	15920	15920	15920	0
136	20240415	161600	1043579490	15920	15920	15920	15920	0
137	20240415	161500	1043579490	15920	15920	15920	15920	0
138	20240415	161400	1043579490	15920	15920	15920	15920	0
139	20240415	161300	1043579490	15920	15920	15920	15920	0
140	20240415	161200	1043579490	15920	15920	15920	15920	0
141	20240415	161100	1043579490	15920	15920	15920	15920	0
142	20240415	161000	1043579490	15920	15920	15920	15920	0
143	20240415	160900	1043579490	15920	15920	15920	15920	0
144	20240415	160800	1043579490	15920	15920	15920	15920	0
145	20240415	160700	1043579490	15920	15920	15920	15920	0
146	20240415	160600	1043579490	15920	15920	15920	15920	0
147	20240415	160500	1043579490	15920	15920	15920	15920	0
148	20240415	160400	1043579490	15920	15920	15920	15920	0
149	20240415	160300	1043579490	15920	15920	15920	15920	0
150	20240415	160200	1043579490	15920	15920	15920	15920	0
151	20240415	160100	1043579490	15920	15920	15920	15920	0
152	20240415	160000	1043579490	15920	15920	15920	15920	1830
153	20240415	155900	1043579490	15920	15920	15920	15920	0
154	20240415	155800	1043579490	15920	15920	15920	15920	0
155	20240415	155700	1043579490	15920	15920	15920	15920	0
156	20240415	155600	1043579490	15920	15920	15920	15920	0
157	20240415	155500	1043579490	15920	15920	15920	15920	0
158	20240415	155400	1043579490	15920	15920	15920	15920	0
159	20240415	155300	1043579490	15920	15920	15920	15920	0
160	20240415	155200	1043579490	15920	15920	15920	15920	0
161	20240415	155100	1043579490	15920	15920	15920	15920	0
162	20240415	155000	1043579490	15920	15920	15920	15920	0
163	20240415	154900	1043579490	15920	15920	15920	15920	0
164	20240415	154800	1043579490	15920	15920	15920	15920	0
165	20240415	154700	1043579490	15920	15920	15920	15920	0
166	20240415	154600	1043579490	15920	15920	15920	15920	0
167	20240415	154500	1043579490	15920	15920	15920	15920	0
168	20240415	154400	1043579490	15920	15920	15920	15920	0
169	20240415	154300	1043579490	15920	15920	15920	15920	0
170	20240415	154200	1043579490	15920	15920	15920	15920	0
171	20240415	154100	1043579490	15920	15920	15920	15920	0
172	20240415	154000	1043579490	15920	15920	15920	15920	0
173	20240415	153900	1043579490	15920	15920	15920	15920	0
174	20240415	153800	1043579490	15920	15920	15920	15920	0
175	20240415	153700	1043579490	15920	15920	15920	15920	0
176	20240415	153600	1043579490	15920	15920	15920	15920	0
177	20240415	153500	1043579490	15920	15920	15920	15920	0
178	20240415	153400	1043579490	15920	15920	15920	15920	0
179	20240415	153300	1043579490	15920	15920	15920	15920	0
180	20240415	153200	1043579490	15920	15920	15920	15920	0
181	20240415	153100	1043579490	15920	15920	15920	15920	0
182	20240415	153000	1043579490	15920	15920	15920	15920	3660
183	20240415	152900	1014445890	15920	15920	15920	15920	0
184	20240415	152800	1014445890	15920	15920	15920	15920	0
185	20240415	152700	1014445890	15920	15920	15920	15920	0
186	20240415	152600	1014445890	15920	15920	15920	15920	0
187	20240415	152500	1014445890	15920	15920	15920	15920	0
188	20240415	152400	1014445890	15920	15920	15920	15920	0
189	20240415	152300	1014445890	15920	15920	15920	15920	0
190	20240415	152200	1014445890	15920	15920	15920	15920	0
191	20240415	152100	1014445890	15920	15920	15920	15920	0
192	20240415	152000	1014445890	15920	15920	15920	15920	0
193	20240415	151900	1014445890	15920	15920	15920	15920	90
194	20240415	151800	1013013090	15920	15920	15920	15920	4
195	20240415	151700	1012949410	15920	15920	15920	15920	8
196	20240415	151600	1012822050	15920	15920	15920	15920	6
197	20240415	151500	1012726530	15830	15920	15920	15830	65
198	20240415	151400	1011697040	15920	15930	15930	15830	23
199	20240415	151300	1011332570	15930	15930	15930	15930	5
200	20240415	151200	1011252920	15850	15950	15950	15850	68
201	20240415	151100	1010173680	15950	15950	15950	15950	3
202	20240415	151000	1010125830	15950	15890	15950	15890	6
203	20240415	150900	1010030310	15890	15950	15950	15890	7
204	20240415	150800	1009918840	15950	15950	15950	15950	5
205	20240415	150700	1009839090	15950	15970	15970	15950	5
206	20240415	150600	1009759320	15910	15910	15970	15910	284
207	20240415	150500	1005235760	15970	15900	15970	15900	195
208	20240415	150400	1002134910	15980	15910	15980	15900	467
209	20240415	150300	994707540	15980	15970	15980	15970	606
210	20240415	150200	985026140	15970	15960	15970	15960	200
211	20240415	150100	981834100	15960	15960	15960	15960	17
212	20240415	150000	981562780	15960	15950	15960	15940	114
213	20240415	145900	979744040	15960	15960	15960	15950	136
214	20240415	145800	977574480	15950	15940	15950	15940	55
215	20240415	145700	976697410	15940	15940	15950	15940	1232
216	20240415	145600	957049310	15940	15940	15940	15940	22
217	20240415	145500	956698630	15920	15920	15940	15920	69
218	20240415	145400	955599410	15940	15940	15940	15910	71
219	20240415	145300	954468530	15940	15940	15940	15940	6
220	20240415	145200	954372890	15910	15930	15950	15900	110
221	20240415	145100	952621580	15930	15920	15940	15920	34
222	20240415	145000	952079850	15930	15930	15930	15900	52
223	20240415	144900	951252420	15930	15930	15930	15900	91
224	20240415	144800	949803780	15930	15930	15930	15930	29
225	20240415	144700	949341810	15930	15940	15940	15920	279
226	20240415	144600	944898040	15950	15930	15950	15930	184
227	20240415	144500	941966100	15950	15950	15950	15950	80
228	20240415	144400	940690100	15910	15940	15950	15910	46
229	20240415	144300	939956970	15940	15940	15950	15940	297
230	20240415	144200	935222580	15940	15940	15940	15940	31
231	20240415	144100	934728440	15940	15940	15940	15890	123
232	20240415	144000	932769520	15940	15940	15940	15890	350
233	20240415	143900	927206470	15940	15940	15940	15940	1
234	20240415	143800	927190530	15940	15910	15940	15870	89
235	20240415	143700	925776320	15940	15940	15940	15910	57
236	20240415	143600	924868610	15940	15950	15950	15900	49
237	20240415	143500	924088530	15950	15920	15950	15920	34
238	20240415	143400	923546260	15930	15960	15960	15930	110
239	20240415	143300	921791560	15960	15920	15960	15920	31
240	20240415	143200	921297960	15960	15960	15960	15960	31
241	20240415	143100	920803200	15960	15960	15960	15910	229
242	20240415	143000	917155810	15960	15950	15960	15950	34
243	20240415	142900	916613470	15950	15950	15950	15950	3
244	20240415	142800	916565620	15950	15910	15960	15910	291
245	20240415	142700	911933670	15910	15910	15910	15890	130
246	20240415	142600	909866460	15870	15910	15910	15870	38
247	20240415	142500	909263030	15910	15910	15910	15910	30
248	20240415	142400	908785730	15910	15910	15910	15910	64
249	20240415	142300	907767490	15910	15910	15910	15900	105
250	20240415	142200	906097780	15910	15910	15910	15910	80
251	20240415	142100	904824980	15900	15910	15910	15900	39
252	20240415	142000	904204860	15910	15900	15910	15900	51
253	20240415	141900	903393460	15910	15910	15910	15910	32
254	20240415	141800	902884340	15900	15910	15910	15900	61
255	20240415	141700	901914120	15910	15890	15910	15890	29
256	20240415	141600	901453250	15890	15960	15960	15890	90
257	20240415	141500	900018090	15960	15930	15960	15930	61
258	20240415	141400	899045400	15960	15950	15960	15950	49
259	20240415	141300	898263540	15950	15950	15960	15950	32
260	20240415	141200	897752990	15950	15920	15960	15920	112
261	20240415	141100	895968970	15960	15960	15960	15960	31
262	20240415	141000	895474210	15960	15950	15960	15950	61
263	20240415	140900	894500670	15950	15950	15950	15950	20
264	20240415	140800	894181670	15950	15950	15950	15950	30
265	20240415	140700	893703170	15950	15970	15970	15940	163
266	20240415	140600	891103290	15970	15960	15970	15960	93
267	20240415	140500	889618390	15970	15960	15970	15960	75
268	20240415	140400	888420930	15960	15960	15960	15960	32
269	20240415	140300	887910210	15960	15960	15960	15960	60
270	20240415	140200	886952610	15950	15950	15950	15950	28
271	20240415	140100	886506010	15950	15920	15950	15920	62
272	20240415	140000	885517980	15910	15950	15950	15910	48
273	20240415	135900	884753220	15950	15940	15950	15940	80
274	20240415	135800	883477830	15940	15930	15940	15930	117
275	20240415	135700	881613140	15930	15910	15930	15910	300
276	20240415	135600	876837540	15910	15910	15910	15910	31
277	20240415	135500	876344330	15900	15900	15900	15900	1
278	20240415	135400	876328430	15910	15900	15910	15900	83
279	20240415	135300	875008360	15900	15890	15900	15890	32
280	20240415	135200	874499680	15890	15890	15890	15890	48
281	20240415	135100	873736960	15880	15870	15880	15870	229
282	20240415	135000	870101210	15860	15850	15860	15850	54
283	20240415	134900	869245010	15840	15840	15840	15840	0
284	20240415	134800	869245010	15840	15840	15840	15840	3
285	20240415	134700	869197490	15850	15850	15850	15850	18
286	20240415	134600	868912190	15830	15820	15830	15820	650
287	20240415	134500	858627560	15770	15820	15820	15770	51
288	20240415	134400	857822340	15820	15820	15820	15820	318
289	20240415	134300	852791580	15820	15820	15820	15820	0
290	20240415	134200	852791580	15820	15820	15820	15820	0
291	20240415	134100	852791580	15820	15820	15820	15820	6
292	20240415	134000	852696660	15820	15790	15820	15790	100
293	20240415	133900	851117060	15800	15800	15800	15800	0
294	20240415	133800	851117060	15800	15820	15820	15800	69
295	20240415	133700	850026480	15820	15820	15820	15820	50
296	20240415	133600	849235480	15820	15820	15820	15820	18
297	20240415	133500	848950720	15820	15820	15820	15820	0
298	20240415	133400	848950720	15820	15820	15820	15820	0
299	20240415	133300	848950720	15820	15820	15820	15820	18
300	20240415	133200	848665960	15800	15800	15800	15800	35
301	20240415	133100	848112960	15820	15820	15820	15820	0
302	20240415	133000	848112960	15820	15820	15820	15820	18
303	20240415	132900	847828200	15820	15820	15820	15820	20
304	20240415	132800	847511800	15820	15820	15820	15820	0
305	20240415	132700	847511800	15820	15820	15820	15820	0
306	20240415	132600	847511800	15820	15810	15820	15810	506
307	20240415	132500	839507320	15810	15810	15810	15810	18
308	20240415	132400	839222740	15810	15810	15810	15810	0
309	20240415	132300	839222740	15810	15810	15810	15810	20
310	20240415	132200	838906540	15810	15810	15810	15810	18
311	20240415	132100	838621960	15810	15810	15810	15810	0
312	20240415	132000	838621960	15810	15810	15810	15810	0
313	20240415	131900	838621960	15810	15810	15810	15810	0
314	20240415	131800	838621960	15810	15810	15810	15810	19
315	20240415	131700	838321570	15710	15710	15710	15710	0
316	20240415	131600	838321570	15710	15820	15820	15710	119
317	20240415	131500	836449990	15820	15820	15820	15820	19
318	20240415	131400	836149410	15810	15810	15810	15810	0
319	20240415	131300	836149410	15810	15810	15810	15810	0
320	20240415	131200	836149410	15810	15810	15810	15810	0
321	20240415	131100	836149410	15810	15810	15810	15810	1018
322	20240415	131000	820054830	15700	15700	15700	15700	0
323	20240415	130900	820054830	15700	15720	15720	15700	403
324	20240415	130800	813725070	15810	15810	15810	15810	19
325	20240415	130700	813424680	15810	15810	15810	15810	19
326	20240415	130600	813124290	15720	15810	15810	15720	77
327	20240415	130500	811909350	15800	15800	15800	15800	0
328	20240415	130400	811909350	15800	15800	15800	15800	119
329	20240415	130300	810029150	15680	15680	15680	15680	0
330	20240415	130200	810029150	15680	15710	15710	15680	30
331	20240415	130100	809558340	15810	15810	15810	15810	19
332	20240415	130000	809257950	15810	15810	15810	15810	18
333	20240415	125900	808973370	15810	15810	15810	15810	0
334	20240415	125800	808973370	15810	15810	15810	15810	1
335	20240415	125700	808957560	15810	15810	15810	15810	0
336	20240415	125600	808957560	15810	15810	15810	15810	19
337	20240415	125500	808657170	15780	15780	15780	15780	501
338	20240415	125400	800751390	15780	15780	15780	15780	19
339	20240415	125300	800451570	15780	15780	15780	15780	19
340	20240415	125200	800151750	15700	15700	15700	15700	0
341	20240415	125100	800151750	15700	15700	15700	15700	0
342	20240415	125000	800151750	15700	15770	15770	15700	2528
343	20240415	124900	760287150	15770	15770	15770	15770	19
344	20240415	124800	759987520	15700	15710	15710	15700	1000
345	20240415	124700	744287150	15770	15770	15770	15770	18
346	20240415	124600	744003290	15750	15750	15750	15750	19
347	20240415	124500	743704040	15750	15750	15750	15750	0
348	20240415	124400	743704040	15750	15750	15750	15750	1
349	20240415	124300	743688290	15750	15750	15750	15750	2
350	20240415	124200	743656790	15750	15750	15770	15750	36
351	20240415	124100	743089210	15750	15750	15750	15750	1
352	20240415	124000	743073460	15760	15770	15770	15760	2
353	20240415	123900	743041930	15770	15770	15770	15770	19
354	20240415	123800	742742300	15770	15770	15770	15770	18
355	20240415	123700	742458440	15750	15750	15750	15750	90
356	20240415	123600	741040940	15770	15770	15770	15770	0
357	20240415	123500	741040940	15770	15770	15770	15770	20
358	20240415	123400	740725540	15770	15770	15770	15770	0
359	20240415	123300	740725540	15770	15770	15770	15770	0
360	20240415	123200	740725540	15770	15770	15770	15770	19
361	20240415	123100	740425910	15770	15770	15770	15770	19
362	20240415	123000	740126280	15770	15770	15770	15770	0
363	20240415	122900	740126280	15770	15770	15770	15770	0
364	20240415	122800	740126280	15770	15770	15770	15770	12
365	20240415	122700	739937040	15770	15770	15770	15770	9
366	20240415	122600	739795110	15770	15770	15770	15770	0
367	20240415	122500	739795110	15770	15750	15770	15750	55
368	20240415	122400	738928480	15760	15760	15760	15760	19
369	20240415	122300	738629040	15750	15750	15750	15750	0
370	20240415	122200	738629040	15750	15750	15750	15750	0
371	20240415	122100	738629040	15750	15720	15750	15720	87
372	20240415	122000	737261020	15720	15720	15720	15720	21
373	20240415	121900	736930900	15720	15720	15720	15720	0
374	20240415	121800	736930900	15720	15720	15720	15720	19
375	20240415	121700	736632220	15720	15720	15720	15720	18
376	20240415	121600	736349260	15700	15700	15700	15700	1
377	20240415	121500	736333560	15720	15720	15720	15720	11
378	20240415	121400	736160640	15720	15720	15720	15720	0
379	20240415	121300	736160640	15720	15720	15720	15720	119
380	20240415	121200	734289960	15720	15720	15720	15720	0
381	20240415	121100	734289960	15720	15720	15720	15720	0
382	20240415	121000	734289960	15720	15720	15720	15720	19
383	20240415	120900	733991280	15720	15720	15720	15720	21
384	20240415	120800	733661160	15720	15720	15720	15720	0
385	20240415	120700	733661160	15720	15720	15720	15720	0
386	20240415	120600	733661160	15720	15720	15720	15720	18
387	20240415	120500	733378200	15720	15720	15720	15720	0
388	20240415	120400	733378200	15720	15720	15770	15720	114
389	20240415	120300	731585170	15770	15720	15770	15720	55
390	20240415	120200	730719670	15770	15770	15770	15770	19
391	20240415	120100	730420040	15720	15720	15720	15720	0
392	20240415	120000	730420040	15720	15720	15720	15720	38
393	20240415	115900	729822680	15770	15770	15770	15770	19
394	20240415	115800	729523050	15770	15770	15770	15770	0
395	20240415	115700	729523050	15770	15770	15770	15770	0
396	20240415	115600	729523050	15770	15770	15770	15770	19
397	20240415	115500	729223420	15770	15750	15770	15750	36
398	20240415	115400	728656040	15750	15750	15750	15750	16
399	20240415	115300	728404040	15770	15770	15770	15770	0
400	20240415	115200	728404040	15770	15770	15770	15770	0
401	20240415	115100	728404040	15770	15770	15770	15770	21
402	20240415	115000	728072870	15770	15770	15770	15770	0
403	20240415	114900	728072870	15770	15770	15770	15770	0
404	20240415	114800	728072870	15770	15770	15770	15770	38
405	20240415	114700	727473610	15770	15770	15770	15770	0
406	20240415	114600	727473610	15770	15770	15770	15770	0
407	20240415	114500	727473610	15770	15770	15770	15770	0
408	20240415	114400	727473610	15770	15770	15770	15770	19
409	20240415	114300	727173980	15720	15720	15720	15720	18
410	20240415	114200	726891020	15720	15720	15720	15720	48
411	20240415	114100	726136460	15770	15770	15770	15770	18
412	20240415	114000	725852600	15760	15740	15760	15720	36
413	20240415	113900	725286030	15710	15700	15710	15700	35
414	20240415	113800	724736450	15760	15760	15760	15760	38
415	20240415	113700	724137570	15770	15760	15770	15760	19
416	20240415	113600	723838040	15680	15680	15680	15680	0
417	20240415	113500	723838040	15680	15660	15680	15660	11
418	20240415	113400	723665580	15770	15770	15770	15770	19
419	20240415	113300	723365950	15770	15700	15770	15660	1660
420	20240415	113200	697302560	15700	15700	15700	15700	25
421	20240415	113100	696910060	15700	15700	15700	15700	62
422	20240415	113000	695936660	15780	15780	15780	15780	18
423	20240415	112900	695652620	15780	15780	15780	15780	0
424	20240415	112800	695652620	15780	15780	15780	15780	0
425	20240415	112700	695652620	15780	15780	15780	15780	19
426	20240415	112600	695352800	15780	15710	15780	15710	64
427	20240415	112500	694346030	15710	15700	15710	15700	10
428	20240415	112400	694188970	15700	15710	15710	15700	91
429	20240415	112300	692759370	15780	15780	15780	15780	0
430	20240415	112200	692759370	15780	15780	15780	15780	19
431	20240415	112100	692459550	15710	15710	15710	15710	8
432	20240415	112000	692333870	15710	15810	15820	15710	31
433	20240415	111900	691846650	15810	15720	15810	15720	211
434	20240415	111800	688526400	15720	15730	15820	15720	30
435	20240415	111700	688054660	15730	15820	15820	15730	68
436	20240415	111600	686984930	15830	15830	15830	15830	1
437	20240415	111500	686969100	15830	15720	15830	15720	24
438	20240415	111400	686589710	15720	15750	15750	15720	205
439	20240415	111300	683361700	15750	15750	15750	15750	63
440	20240415	111200	682369450	15850	15830	15850	15750	944
441	20240415	111100	667429660	15830	15750	15830	15750	109
442	20240415	111000	665712190	15830	15830	15830	15830	0
443	20240415	110900	665712190	15830	15830	15830	15830	1
444	20240415	110800	665696360	15830	15830	15830	15830	18
445	20240415	110700	665411420	15830	15830	15830	15830	0
446	20240415	110600	665411420	15830	15830	15830	15830	0
447	20240415	110500	665411420	15830	15830	15830	15830	28
448	20240415	110400	664968180	15830	15830	15830	15750	316
449	20240415	110300	659969660	15840	15840	15840	15840	0
450	20240415	110200	659969660	15840	15840	15840	15840	0
451	20240415	110100	659969660	15840	15830	15840	15720	419
452	20240415	110000	653338110	15830	15830	15830	15830	36
453	20240415	105900	652768230	15720	15720	15720	15720	23
454	20240415	105800	652406670	15720	15850	15850	15720	118
455	20240415	105700	650549270	15830	15840	15850	15830	34
456	20240415	105600	650010780	15720	15720	15720	15720	0
457	20240415	105500	650010780	15720	15720	15720	15720	0
458	20240415	105400	650010780	15720	15840	15840	15720	12
459	20240415	105300	649821900	15850	15820	15850	15820	55
460	20240415	105200	648951230	15810	15810	15810	15810	0
461	20240415	105100	648951230	15810	15810	15810	15810	0
462	20240415	105000	648951230	15810	15820	15820	15700	190
463	20240415	104900	645947840	15820	15820	15820	15820	0
464	20240415	104800	645947840	15820	15820	15820	15820	0
465	20240415	104700	645947840	15820	15820	15820	15820	0
466	20240415	104600	645947840	15820	15800	15820	15700	359
467	20240415	104500	640272940	15820	15820	15820	15820	0
468	20240415	104400	640272940	15820	15820	15820	15820	0
469	20240415	104300	640272940	15820	15820	15820	15820	88
470	20240415	104200	638880780	15760	15760	15760	15760	0
471	20240415	104100	638880780	15760	15760	15760	15760	0
472	20240415	104000	638880780	15760	15760	15760	15760	0
473	20240415	103900	638880780	15760	15680	15760	15680	797
474	20240415	103800	626369840	15690	15680	15690	15680	1294
475	20240415	103700	606067750	15680	15680	15680	15680	169
476	20240415	103600	603417830	15670	15670	15670	15670	19
477	20240415	103500	603120100	15670	15670	15670	15670	18
478	20240415	103400	602838040	15630	15630	15630	15630	0
479	20240415	103300	602838040	15630	15650	15650	15630	72
480	20240415	103200	601711940	15590	15690	15690	15590	56
481	20240415	103100	600837000	15680	15620	15680	15620	1275
482	20240415	103000	580875780	15590	15590	15590	15590	64
483	20240415	102900	579878020	15580	15590	15590	15580	52
484	20240415	102800	579067670	15590	15590	15590	15590	19
485	20240415	102700	578771460	15580	15590	15590	15580	86
486	20240415	102600	577431080	15610	15610	15610	15610	21
487	20240415	102500	577103270	15620	15620	15620	15620	9
488	20240415	102400	576962690	15620	15620	15620	15590	23
489	20240415	102300	576603640	15620	15620	15620	15620	0
490	20240415	102200	576603640	15620	15620	15620	15620	1
491	20240415	102100	576588020	15620	15620	15620	15620	37
492	20240415	102000	576010080	15620	15620	15620	15620	1
493	20240415	101900	575994460	15620	15620	15620	15620	0
494	20240415	101800	575994460	15620	15620	15620	15620	18
495	20240415	101700	575713300	15580	15580	15580	15580	30
496	20240415	101600	575245900	15570	15570	15570	15570	80
497	20240415	101500	574000300	15580	15580	15580	15580	10
498	20240415	101400	573844500	15580	15580	15580	15580	27
499	20240415	101300	573423840	15570	15600	15600	15570	460
500	20240415	101200	566252260	15670	15670	15670	15670	25
501	20240415	101100	565860510	15670	15670	15670	15670	0
502	20240415	101000	565860510	15670	15670	15670	15670	26
503	20240415	100900	565453090	15670	15670	15670	15670	0
504	20240415	100800	565453090	15670	15670	15670	15670	100
505	20240415	100700	563886090	15670	15640	15670	15640	25
506	20240415	100600	563494520	15640	15640	15640	15640	21
507	20240415	100500	563166080	15640	15640	15640	15640	34
508	20240415	100400	562634320	15640	15630	15640	15630	7
509	20240415	100300	562524860	15630	15630	15630	15630	19
510	20240415	100200	562227890	15580	15580	15610	15580	36
511	20240415	100100	561666920	15570	15600	15600	15570	3036
512	20240415	100000	514379540	15650	15680	15680	15650	5
513	20240415	095900	514301200	15680	15680	15680	15680	38
514	20240415	095800	513705360	15580	15580	15580	15580	36
515	20240415	095700	513144480	15590	15580	15590	15580	48
516	20240415	095600	512396520	15590	15650	15650	15590	82
517	20240415	095500	511114660	15650	15600	15650	15600	831
518	20240415	095400	498139730	15610	15610	15610	15610	0
519	20240415	095300	498139730	15610	15610	15610	15610	0
520	20240415	095200	498139730	15610	15610	15610	15610	36
521	20240415	095100	497577770	15570	15570	15570	15570	0
522	20240415	095000	497577770	15570	15570	15570	15560	176
523	20240415	094900	494837720	15570	15570	15570	15570	36
524	20240415	094800	494277200	15570	15570	15570	15570	93
525	20240415	094700	492829190	15560	15620	15620	15560	50
526	20240415	094600	492050650	15570	15620	15620	15570	79
527	20240415	094500	490820270	15570	15640	15640	15570	1381
528	20240415	094400	469309070	15640	15640	15640	15640	14
529	20240415	094300	469090110	15580	15580	15580	15580	0
530	20240415	094200	469090110	15580	15650	15650	15580	208
531	20240415	094100	465848910	15580	15650	15650	15580	1622
532	20240415	094000	440576100	15660	15660	15660	15660	0
533	20240415	093900	440576100	15660	15600	15660	15590	2070
534	20240415	093800	408303090	15600	15650	15660	15600	536
535	20240415	093700	399933320	15650	15650	15650	15650	19
536	20240415	093600	399635970	15580	15580	15580	15580	0
537	20240415	093500	399635970	15580	15580	15580	15580	231
538	20240415	093400	396036990	15650	15670	15670	15650	21
539	20240415	093300	395707940	15650	15570	15650	15570	96
540	20240415	093200	394206020	15570	15610	15610	15560	879
541	20240415	093100	380492150	15680	15680	15690	15680	2421
542	20240415	093000	342525870	15800	15810	15810	15680	82
543	20240415	092900	341235300	15680	15690	15690	15680	195
544	20240415	092800	338177080	15690	15690	15690	15690	88
545	20240415	092700	336796360	15890	15890	15890	15890	18
546	20240415	092600	336510340	15900	15520	15900	15520	2990
547	20240415	092500	289411350	15590	15530	15590	15530	32
548	20240415	092400	288914090	15520	15520	15520	15520	41
549	20240415	092300	288277770	15520	15590	15590	15520	289
550	20240415	092200	283789760	15530	15530	15590	15530	1247
551	20240415	092100	264423490	15590	15590	15590	15590	0
552	20240415	092000	264423490	15590	15590	15590	15520	2503
553	20240415	091900	225459110	15590	15600	15600	15590	278
554	20240415	091800	221125050	15590	15630	15650	15590	792
555	20240415	091700	208743260	15600	15600	15600	15600	1843
556	20240415	091600	179992460	15580	15590	15600	15580	1013
557	20240415	091500	164201350	15590	15600	15610	15590	847
558	20240415	091400	150988250	15610	15610	15610	15610	1718
559	20240415	091300	124170270	15630	15620	15660	15620	107
560	20240415	091200	122498440	15620	15610	15660	15610	97
561	20240415	091100	120982550	15610	15670	15690	15610	481
562	20240415	091000	113467010	15670	15890	15890	15670	2402
563	20240415	090900	75678440	15770	15800	15940	15760	1612
564	20240415	090800	50248190	15810	15880	15880	15810	1226
565	20240415	090700	30828360	15910	15910	15910	15910	6
566	20240415	090600	30732900	15880	15880	15990	15870	304
567	20240415	090500	25902370	16000	15980	16000	15870	304
568	20240415	090400	21042700	15880	15870	15880	15870	19
569	20240415	090300	20741090	15870	15900	15990	15870	169
570	20240415	090200	18054060	15990	15990	15990	15990	13
571	20240415	090100	17846190	15990	15900	15990	15900	592
572	20240415	090000	8427000	15900	15900	15900	15900	530