KissMeData/020000/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	185900	762960920	18750	18750	18750	18750	734
3	20240417	185800	762960920	18750	18750	18750	18750	0
4	20240417	185700	762960920	18750	18750	18750	18750	0
5	20240417	185600	762960920	18750	18750	18750	18750	0
6	20240417	185500	762960920	18750	18750	18750	18750	0
7	20240417	185400	762960920	18750	18750	18750	18750	0
8	20240417	185300	762960920	18750	18750	18750	18750	0
9	20240417	185200	762960920	18750	18750	18750	18750	0
10	20240417	185100	762960920	18750	18750	18750	18750	0
11	20240417	185000	762960920	18750	18750	18750	18750	0
12	20240417	184900	762960920	18750	18750	18750	18750	0
13	20240417	184800	762960920	18750	18750	18750	18750	0
14	20240417	184700	762960920	18750	18750	18750	18750	0
15	20240417	184600	762960920	18750	18750	18750	18750	0
16	20240417	184500	762960920	18750	18750	18750	18750	0
17	20240417	184400	762960920	18750	18750	18750	18750	0
18	20240417	184300	762960920	18750	18750	18750	18750	0
19	20240417	184200	762960920	18750	18750	18750	18750	0
20	20240417	184100	762960920	18750	18750	18750	18750	0
21	20240417	184000	762960920	18750	18750	18750	18750	0
22	20240417	183900	762960920	18750	18750	18750	18750	0
23	20240417	183800	762960920	18750	18750	18750	18750	0
24	20240417	183700	762960920	18750	18750	18750	18750	0
25	20240417	183600	762960920	18750	18750	18750	18750	0
26	20240417	183500	762960920	18750	18750	18750	18750	0
27	20240417	183400	762960920	18750	18750	18750	18750	0
28	20240417	183300	762960920	18750	18750	18750	18750	0
29	20240417	183200	762960920	18750	18750	18750	18750	0
30	20240417	183100	762960920	18750	18750	18750	18750	0
31	20240417	183000	762960920	18750	18750	18750	18750	0
32	20240417	182900	762960920	18750	18750	18750	18750	734
33	20240417	182800	762960920	18750	18750	18750	18750	0
34	20240417	182700	762960920	18750	18750	18750	18750	0
35	20240417	182600	762960920	18750	18750	18750	18750	0
36	20240417	182500	762960920	18750	18750	18750	18750	0
37	20240417	182400	762960920	18750	18750	18750	18750	0
38	20240417	182300	762960920	18750	18750	18750	18750	0
39	20240417	182200	762960920	18750	18750	18750	18750	0
40	20240417	182100	762960920	18750	18750	18750	18750	0
41	20240417	182000	762960920	18750	18750	18750	18750	0
42	20240417	181900	762960920	18750	18750	18750	18750	0
43	20240417	181800	762960920	18750	18750	18750	18750	0
44	20240417	181700	762960920	18750	18750	18750	18750	0
45	20240417	181600	762960920	18750	18750	18750	18750	0
46	20240417	181500	762960920	18750	18750	18750	18750	0
47	20240417	181400	762960920	18750	18750	18750	18750	0
48	20240417	181300	762960920	18750	18750	18750	18750	0
49	20240417	181200	762960920	18750	18750	18750	18750	0
50	20240417	181100	762960920	18750	18750	18750	18750	0
51	20240417	181000	762960920	18750	18750	18750	18750	0
52	20240417	180900	762960920	18750	18750	18750	18750	0
53	20240417	180800	762960920	18750	18750	18750	18750	0
54	20240417	180700	762960920	18750	18750	18750	18750	0
55	20240417	180600	762960920	18750	18750	18750	18750	0
56	20240417	180500	762960920	18750	18750	18750	18750	0
57	20240417	180400	762960920	18750	18750	18750	18750	0
58	20240417	180300	762960920	18750	18750	18750	18750	0
59	20240417	180200	762960920	18750	18750	18750	18750	0
60	20240417	180100	762960920	18750	18750	18750	18750	0
61	20240417	180000	762960920	18750	18750	18750	18750	0
62	20240417	175900	762960920	18750	18750	18750	18750	734
63	20240417	175800	762960920	18750	18750	18750	18750	0
64	20240417	175700	762960920	18750	18750	18750	18750	0
65	20240417	175600	762960920	18750	18750	18750	18750	0
66	20240417	175500	762960920	18750	18750	18750	18750	0
67	20240417	175400	762960920	18750	18750	18750	18750	0
68	20240417	175300	762960920	18750	18750	18750	18750	0
69	20240417	175200	762960920	18750	18750	18750	18750	0
70	20240417	175100	762960920	18750	18750	18750	18750	0
71	20240417	175000	762960920	18750	18750	18750	18750	0
72	20240417	174900	762960920	18750	18750	18750	18750	0
73	20240417	174800	762960920	18750	18750	18750	18750	0
74	20240417	174700	762960920	18750	18750	18750	18750	0
75	20240417	174600	762960920	18750	18750	18750	18750	0
76	20240417	174500	762960920	18750	18750	18750	18750	0
77	20240417	174400	762960920	18750	18750	18750	18750	0
78	20240417	174300	762960920	18750	18750	18750	18750	0
79	20240417	174200	762960920	18750	18750	18750	18750	0
80	20240417	174100	762960920	18750	18750	18750	18750	0
81	20240417	174000	762960920	18750	18750	18750	18750	0
82	20240417	173900	762960920	18750	18750	18750	18750	0
83	20240417	173800	762960920	18750	18750	18750	18750	0
84	20240417	173700	762960920	18750	18750	18750	18750	0
85	20240417	173600	762960920	18750	18750	18750	18750	0
86	20240417	173500	762960920	18750	18750	18750	18750	0
87	20240417	173400	762960920	18750	18750	18750	18750	0
88	20240417	173300	762960920	18750	18750	18750	18750	0
89	20240417	173200	762960920	18750	18750	18750	18750	0
90	20240417	173100	762960920	18750	18750	18750	18750	0
91	20240417	173000	762960920	18750	18750	18750	18750	0
92	20240417	172900	762960920	18750	18750	18750	18750	734
93	20240417	172800	762960920	18750	18750	18750	18750	0
94	20240417	172700	762960920	18750	18750	18750	18750	0
95	20240417	172600	762960920	18750	18750	18750	18750	0
96	20240417	172500	762960920	18750	18750	18750	18750	0
97	20240417	172400	762960920	18750	18750	18750	18750	0
98	20240417	172300	762960920	18750	18750	18750	18750	0
99	20240417	172200	762960920	18750	18750	18750	18750	0
100	20240417	172100	762960920	18750	18750	18750	18750	0
101	20240417	172000	762960920	18750	18750	18750	18750	0
102	20240417	171900	762960920	18750	18750	18750	18750	0
103	20240417	171800	762960920	18750	18750	18750	18750	0
104	20240417	171700	762960920	18750	18750	18750	18750	0
105	20240417	171600	762960920	18750	18750	18750	18750	0
106	20240417	171500	762960920	18750	18750	18750	18750	0
107	20240417	171400	762960920	18750	18750	18750	18750	0
108	20240417	171300	762960920	18750	18750	18750	18750	0
109	20240417	171200	762960920	18750	18750	18750	18750	0
110	20240417	171100	762960920	18750	18750	18750	18750	0
111	20240417	171000	762960920	18750	18750	18750	18750	0
112	20240417	170900	762960920	18750	18750	18750	18750	0
113	20240417	170800	762960920	18750	18750	18750	18750	0
114	20240417	170700	762960920	18750	18750	18750	18750	0
115	20240417	170600	762960920	18750	18750	18750	18750	0
116	20240417	170500	762960920	18750	18750	18750	18750	0
117	20240417	170400	762960920	18750	18750	18750	18750	0
118	20240417	170300	762960920	18750	18750	18750	18750	0
119	20240417	170200	762960920	18750	18750	18750	18750	0
120	20240417	170100	762960920	18750	18750	18750	18750	0
121	20240417	170000	762960920	18750	18750	18750	18750	0
122	20240417	165900	762960920	18750	18750	18750	18750	734
123	20240417	165800	762960920	18750	18750	18750	18750	0
124	20240417	165700	762960920	18750	18750	18750	18750	0
125	20240417	165600	762960920	18750	18750	18750	18750	0
126	20240417	165500	762960920	18750	18750	18750	18750	0
127	20240417	165400	762960920	18750	18750	18750	18750	0
128	20240417	165300	762960920	18750	18750	18750	18750	0
129	20240417	165200	762960920	18750	18750	18750	18750	0
130	20240417	165100	762960920	18750	18750	18750	18750	0
131	20240417	165000	762960920	18750	18750	18750	18750	0
132	20240417	164900	762960920	18750	18750	18750	18750	0
133	20240417	164800	762960920	18750	18750	18750	18750	0
134	20240417	164700	762960920	18750	18750	18750	18750	0
135	20240417	164600	762960920	18750	18750	18750	18750	0
136	20240417	164500	762960920	18750	18750	18750	18750	0
137	20240417	164400	762960920	18750	18750	18750	18750	0
138	20240417	164300	762960920	18750	18750	18750	18750	0
139	20240417	164200	762960920	18750	18750	18750	18750	0
140	20240417	164100	762960920	18750	18750	18750	18750	0
141	20240417	164000	762960920	18750	18750	18750	18750	0
142	20240417	163900	762960920	18750	18750	18750	18750	0
143	20240417	163800	762960920	18750	18750	18750	18750	0
144	20240417	163700	762960920	18750	18750	18750	18750	0
145	20240417	163600	762960920	18750	18750	18750	18750	0
146	20240417	163500	762960920	18750	18750	18750	18750	0
147	20240417	163400	762960920	18750	18750	18750	18750	0
148	20240417	163300	762960920	18750	18750	18750	18750	0
149	20240417	163200	762960920	18750	18750	18750	18750	0
150	20240417	163100	762960920	18750	18750	18750	18750	0
151	20240417	163000	762960920	18750	18750	18750	18750	0
152	20240417	162900	762960920	18750	18750	18750	18750	734
153	20240417	162800	762960920	18750	18750	18750	18750	0
154	20240417	162700	762960920	18750	18750	18750	18750	0
155	20240417	162600	762960920	18750	18750	18750	18750	0
156	20240417	162500	762960920	18750	18750	18750	18750	0
157	20240417	162400	762960920	18750	18750	18750	18750	0
158	20240417	162300	762960920	18750	18750	18750	18750	0
159	20240417	162200	762960920	18750	18750	18750	18750	0
160	20240417	162100	762960920	18750	18750	18750	18750	0
161	20240417	162000	762960920	18750	18750	18750	18750	0
162	20240417	161900	762960920	18750	18750	18750	18750	0
163	20240417	161800	762960920	18750	18750	18750	18750	0
164	20240417	161700	762960920	18750	18750	18750	18750	0
165	20240417	161600	762960920	18750	18750	18750	18750	0
166	20240417	161500	762960920	18750	18750	18750	18750	0
167	20240417	161400	762960920	18750	18750	18750	18750	0
168	20240417	161300	762960920	18750	18750	18750	18750	0
169	20240417	161200	762960920	18750	18750	18750	18750	0
170	20240417	161100	762960920	18750	18750	18750	18750	0
171	20240417	161000	762960920	18750	18750	18750	18750	0
172	20240417	160900	762960920	18750	18750	18750	18750	0
173	20240417	160800	762960920	18750	18750	18750	18750	0
174	20240417	160700	762960920	18750	18750	18750	18750	0
175	20240417	160600	762960920	18750	18750	18750	18750	0
176	20240417	160500	762960920	18750	18750	18750	18750	0
177	20240417	160400	762960920	18750	18750	18750	18750	0
178	20240417	160300	762960920	18750	18750	18750	18750	0
179	20240417	160200	762960920	18750	18750	18750	18750	0
180	20240417	160100	762960920	18750	18750	18750	18750	0
181	20240417	160000	762960920	18750	18750	18750	18750	0
182	20240417	155900	762960920	18750	18750	18750	18750	734
183	20240417	155800	762960920	18750	18750	18750	18750	0
184	20240417	155700	762960920	18750	18750	18750	18750	0
185	20240417	155600	762960920	18750	18750	18750	18750	0
186	20240417	155500	762960920	18750	18750	18750	18750	0
187	20240417	155400	762960920	18750	18750	18750	18750	0
188	20240417	155300	762960920	18750	18750	18750	18750	0
189	20240417	155200	762960920	18750	18750	18750	18750	0
190	20240417	155100	762960920	18750	18750	18750	18750	0
191	20240417	155000	762960920	18750	18750	18750	18750	0
192	20240417	154900	762960920	18750	18750	18750	18750	0
193	20240417	154800	762960920	18750	18750	18750	18750	0
194	20240417	154700	762960920	18750	18750	18750	18750	0
195	20240417	154600	762960920	18750	18750	18750	18750	0
196	20240417	154500	762960920	18750	18750	18750	18750	0
197	20240417	154400	762960920	18750	18750	18750	18750	0
198	20240417	154300	762960920	18750	18750	18750	18750	0
199	20240417	154200	762960920	18750	18750	18750	18750	0
200	20240417	154100	762960920	18750	18750	18750	18750	0
201	20240417	154000	762960920	18750	18750	18750	18750	0
202	20240417	153900	762960920	18750	18750	18750	18750	0
203	20240417	153800	762960920	18750	18750	18750	18750	0
204	20240417	153700	762960920	18750	18750	18750	18750	0
205	20240417	153600	762960920	18750	18750	18750	18750	0
206	20240417	153500	762960920	18750	18750	18750	18750	0
207	20240417	153400	762960920	18750	18750	18750	18750	0
208	20240417	153300	762960920	18750	18750	18750	18750	0
209	20240417	153200	762960920	18750	18750	18750	18750	0
210	20240417	153100	762960920	18750	18750	18750	18750	0
211	20240417	153000	762960920	18750	18750	18750	18750	734
212	20240417	152900	749198420	18750	18750	18750	18750	0
213	20240417	152800	749198420	18750	18750	18750	18750	0
214	20240417	152700	749198420	18750	18750	18750	18750	0
215	20240417	152600	749198420	18750	18750	18750	18750	0
216	20240417	152500	749198420	18750	18750	18750	18750	0
217	20240417	152400	749198420	18750	18750	18750	18750	0
218	20240417	152300	749198420	18750	18750	18750	18750	0
219	20240417	152200	749198420	18750	18750	18750	18750	0
220	20240417	152100	749198420	18750	18750	18750	18750	0
221	20240417	152000	749198420	18750	18750	18750	18750	0
222	20240417	151900	749198420	18750	18790	18790	18750	467
223	20240417	151800	740423930	18800	18830	18830	18800	500
224	20240417	151700	731021920	18830	18870	18870	18830	152
225	20240417	151600	728154300	18870	18870	18910	18870	497
226	20240417	151500	718774460	18880	18890	18890	18870	35
227	20240417	151400	718113670	18910	18910	18910	18900	148
228	20240417	151300	715315210	18910	18900	18910	18900	189
229	20240417	151200	711741340	18920	18890	18920	18890	240
230	20240417	151100	707205330	18890	18890	18890	18890	24
231	20240417	151000	706751970	18900	18920	18930	18900	282
232	20240417	150900	701418340	18900	18880	18900	18880	299
233	20240417	150800	695770250	18880	18880	18880	18880	48
234	20240417	150700	694864010	18870	18880	18880	18870	84
235	20240417	150600	693278690	18870	18850	18870	18840	323
236	20240417	150500	687185240	18850	18870	18870	18840	240
237	20240417	150400	682659980	18870	18860	18870	18860	175
238	20240417	150300	679358630	18860	18860	18860	18860	133
239	20240417	150200	676850250	18860	18870	18870	18860	148
240	20240417	150100	674058660	18870	18890	18890	18860	599
241	20240417	150000	662756450	18890	18890	18890	18890	115
242	20240417	145900	660584100	18890	18880	18900	18880	170
243	20240417	145800	657372520	18900	18910	18930	18890	428
244	20240417	145700	649280040	18920	18930	18930	18920	145
245	20240417	145600	646536160	18930	18910	18930	18910	106
246	20240417	145500	644531220	18910	18930	18970	18900	452
247	20240417	145400	635971720	18930	18910	18930	18910	152
248	20240417	145300	633096100	18910	18910	18920	18910	192
249	20240417	145200	629465360	18900	18940	18940	18900	314
250	20240417	145100	623524360	18940	18930	18940	18930	108
251	20240417	145000	621479680	18930	18940	18940	18910	90
252	20240417	144900	619776130	18930	18930	18950	18920	290
253	20240417	144800	614287290	18950	18940	18950	18930	202
254	20240417	144700	610462600	18930	18940	18940	18930	105
255	20240417	144600	608473910	18940	18940	18960	18930	230
256	20240417	144500	604117900	18940	18960	18970	18930	297
257	20240417	144400	598488790	18960	18950	18960	18950	34
258	20240417	144300	597844420	18940	18950	18960	18940	224
259	20240417	144200	593600110	18940	18940	18960	18940	115
260	20240417	144100	591421410	18940	18920	18940	18920	533
261	20240417	144000	581331390	18920	18930	18930	18920	179
262	20240417	143900	577944330	18930	18910	18930	18910	261
263	20240417	143800	573006900	18900	18880	18900	18880	316
264	20240417	143700	567035670	18880	18880	18880	18880	112
265	20240417	143600	564921110	18880	18890	18890	18860	255
266	20240417	143500	560106730	18900	18880	18900	18880	30
267	20240417	143400	559539830	18900	18890	18900	18880	412
268	20240417	143300	551754680	18890	18880	18890	18880	57
269	20240417	143200	550678220	18890	18880	18890	18880	167
270	20240417	143100	547525020	18880	18870	18880	18860	151
271	20240417	143000	544675500	18870	18880	18890	18860	444
272	20240417	142900	536294360	18880	18880	18890	18880	127
273	20240417	142800	533896260	18890	18860	18890	18860	47
274	20240417	142700	533008870	18860	18890	18900	18860	216
275	20240417	142600	528929800	18890	18880	18890	18880	59
276	20240417	142500	527815540	18880	18850	18880	18850	340
277	20240417	142400	521400500	18850	18860	18860	18850	176
278	20240417	142300	518081960	18860	18880	18880	18850	242
279	20240417	142200	513516640	18880	18900	18910	18860	769
280	20240417	142100	498988100	18900	18880	18900	18880	207
281	20240417	142000	495077980	18880	18870	18880	18870	129
282	20240417	141900	492642560	18880	18880	18880	18860	143
283	20240417	141800	489943660	18880	18870	18880	18870	125
284	20240417	141700	487583930	18870	18860	18870	18860	189
285	20240417	141600	484018540	18870	18870	18870	18850	73
286	20240417	141500	482641370	18850	18860	18870	18850	78
287	20240417	141400	481170060	18870	18860	18870	18860	90
288	20240417	141300	479471960	18870	18860	18870	18860	54
289	20240417	141200	478453180	18860	18850	18860	18850	55
290	20240417	141100	477416040	18850	18840	18850	18840	200
291	20240417	141000	473647430	18830	18780	18830	18780	1452
292	20240417	140900	446312030	18800	18810	18820	18800	194
293	20240417	140800	442662780	18800	18790	18800	18780	57
294	20240417	140700	441591810	18790	18830	18830	18790	479
295	20240417	140600	432585080	18820	18830	18830	18820	35
296	20240417	140500	431926130	18830	18820	18830	18820	67
297	20240417	140400	430665050	18820	18810	18820	18810	37
298	20240417	140300	429968840	18810	18800	18810	18790	71
299	20240417	140200	428633770	18800	18800	18800	18800	24
300	20240417	140100	428182570	18790	18800	18800	18790	92
301	20240417	140000	426453400	18800	18800	18810	18800	108
302	20240417	135900	424422750	18810	18810	18810	18810	51
303	20240417	135800	423463440	18800	18810	18810	18800	31
304	20240417	135700	422880400	18810	18810	18810	18800	73
305	20240417	135600	421507340	18810	18810	18810	18790	41
306	20240417	135500	420736370	18810	18820	18820	18810	73
307	20240417	135400	419362930	18820	18800	18820	18800	80
308	20240417	135300	417858480	18810	18810	18810	18800	53
309	20240417	135200	416861650	18800	18770	18800	18770	164
310	20240417	135100	413780650	18770	18770	18770	18770	38
311	20240417	135000	413067390	18770	18760	18770	18760	70
312	20240417	134900	411753630	18760	18750	18760	18750	83
313	20240417	134800	410196600	18760	18760	18760	18760	55
314	20240417	134700	409164800	18760	18750	18760	18750	65
315	20240417	134600	407945810	18760	18770	18770	18760	126
316	20240417	134500	405580970	18780	18780	18780	18770	62
317	20240417	134400	404416620	18780	18780	18780	18780	30
318	20240417	134300	403853220	18780	18770	18780	18770	58
319	20240417	134200	402764190	18780	18770	18780	18760	40
320	20240417	134100	402013380	18780	18770	18780	18750	47
321	20240417	134000	401131330	18770	18760	18780	18750	98
322	20240417	133900	399292440	18770	18770	18770	18770	64
323	20240417	133800	398091160	18770	18760	18770	18760	33
324	20240417	133700	397471760	18770	18760	18800	18760	380
325	20240417	133600	390334980	18780	18760	18780	18760	49
326	20240417	133500	389415370	18760	18770	18770	18760	81
327	20240417	133400	387895380	18760	18750	18770	18730	115
328	20240417	133300	385738710	18740	18700	18740	18690	103
329	20240417	133200	383812060	18700	18660	18700	18660	215
330	20240417	133100	379795020	18670	18670	18680	18650	92
331	20240417	133000	378077530	18670	18650	18680	18650	200
332	20240417	132900	374343500	18660	18660	18660	18660	2
333	20240417	132800	374306180	18660	18640	18660	18640	40
334	20240417	132700	373560170	18650	18650	18650	18650	80
335	20240417	132600	372068170	18650	18600	18650	18600	95
336	20240417	132500	370298830	18620	18600	18630	18600	67
337	20240417	132400	369051180	18620	18630	18630	18620	85
338	20240417	132300	367468460	18630	18610	18630	18600	49
339	20240417	132200	366556430	18620	18610	18620	18610	59
340	20240417	132100	365458320	18610	18580	18610	18580	27
341	20240417	132000	364956440	18600	18560	18600	18560	70
342	20240417	131900	363655820	18580	18590	18590	18550	55
343	20240417	131800	362635030	18590	18560	18590	18560	423
344	20240417	131700	354778890	18570	18560	18570	18560	53
345	20240417	131600	353794930	18570	18550	18570	18550	35
346	20240417	131500	353145550	18550	18550	18560	18550	64
347	20240417	131400	351958230	18550	18550	18550	18550	31
348	20240417	131300	351383180	18550	18540	18550	18540	19
349	20240417	131200	351030880	18550	18540	18550	18540	53
350	20240417	131100	350048140	18550	18550	18550	18550	1
351	20240417	131000	350029590	18540	18550	18560	18540	86
352	20240417	130900	348434140	18540	18550	18550	18540	5
353	20240417	130800	348341430	18550	18550	18550	18550	0
354	20240417	130700	348341430	18550	18540	18550	18540	8
355	20240417	130600	348193040	18540	18540	18540	18540	10
356	20240417	130500	348007640	18570	18550	18570	18540	200
357	20240417	130400	344298670	18570	18570	18570	18570	0
358	20240417	130300	344298670	18570	18560	18570	18550	41
359	20240417	130200	343537890	18550	18550	18550	18550	0
360	20240417	130100	343537890	18550	18550	18570	18550	614
361	20240417	130000	332146300	18570	18550	18570	18550	27
362	20240417	125900	331645110	18570	18560	18580	18560	12
363	20240417	125800	331422330	18560	18560	18570	18550	69
364	20240417	125700	330141880	18570	18550	18570	18550	23
365	20240417	125600	329714890	18560	18560	18560	18540	22
366	20240417	125500	329306810	18560	18560	18560	18560	18
367	20240417	125400	328972730	18560	18560	18570	18560	27
368	20240417	125300	328471600	18560	18560	18560	18540	30
369	20240417	125200	327915000	18560	18560	18570	18540	23
370	20240417	125100	327488090	18550	18580	18580	18550	66
371	20240417	125000	326263130	18580	18540	18580	18540	25
372	20240417	124900	325799210	18560	18560	18570	18550	217
373	20240417	124800	321771170	18540	18540	18540	18540	0
374	20240417	124700	321771170	18540	18540	18560	18540	11
375	20240417	124600	321567190	18560	18540	18560	18540	23
376	20240417	124500	321140670	18540	18540	18540	18540	0
377	20240417	124400	321140670	18540	18540	18560	18540	53
378	20240417	124300	320157850	18560	18540	18560	18540	14
379	20240417	124200	319898230	18560	18560	18560	18560	0
380	20240417	124100	319898230	18560	18560	18560	18560	0
381	20240417	124000	319898230	18560	18540	18560	18540	12
382	20240417	123900	319675710	18550	18560	18560	18550	9
383	20240417	123800	319508750	18560	18550	18570	18550	75
384	20240417	123700	318117050	18560	18550	18560	18550	209
385	20240417	123600	314239920	18560	18560	18560	18550	13
386	20240417	123500	313998740	18560	18560	18560	18560	0
387	20240417	123400	313998740	18560	18560	18560	18560	0
388	20240417	123300	313998740	18560	18560	18560	18550	33
389	20240417	123200	313386360	18560	18560	18560	18560	0
390	20240417	123100	313386360	18560	18560	18560	18560	16
391	20240417	123000	313089400	18560	18560	18570	18550	107
392	20240417	122900	311103790	18560	18560	18560	18560	0
393	20240417	122800	311103790	18560	18560	18560	18560	18
394	20240417	122700	310769710	18560	18560	18560	18550	20
395	20240417	122600	310398550	18550	18550	18570	18550	96
396	20240417	122500	308617350	18550	18550	18550	18550	0
397	20240417	122400	308617350	18550	18550	18550	18550	5
398	20240417	122300	308524600	18550	18560	18580	18550	76
399	20240417	122200	307114340	18560	18570	18570	18560	19
400	20240417	122100	306761550	18570	18570	18570	18570	9
401	20240417	122000	306594420	18580	18550	18580	18550	22
402	20240417	121900	306186110	18570	18570	18570	18570	30
403	20240417	121800	305629010	18570	18560	18570	18560	8
404	20240417	121700	305480520	18560	18550	18570	18550	35
405	20240417	121600	304830870	18550	18550	18550	18530	73
406	20240417	121500	303477740	18550	18550	18550	18550	18
407	20240417	121400	303143840	18550	18540	18550	18540	59
408	20240417	121300	302049730	18540	18530	18540	18530	18
409	20240417	121200	301716110	18540	18540	18540	18530	17
410	20240417	121100	301400970	18550	18550	18550	18550	0
411	20240417	121000	301400970	18550	18530	18550	18530	14
412	20240417	120900	301141470	18540	18530	18560	18520	69
413	20240417	120800	299862820	18540	18540	18540	18540	10
414	20240417	120700	299677420	18560	18540	18570	18540	22
415	20240417	120600	299269130	18560	18520	18560	18520	215
416	20240417	120500	295284570	18530	18530	18530	18530	4
417	20240417	120400	295210450	18530	18530	18530	18530	19
418	20240417	120300	294858380	18530	18530	18530	18520	26
419	20240417	120200	294376700	18530	18520	18530	18520	51
420	20240417	120100	293432080	18530	18530	18530	18530	0
421	20240417	120000	293432080	18530	18520	18540	18520	20
422	20240417	115900	293061590	18550	18550	18550	18550	6
423	20240417	115800	292950290	18540	18520	18540	18510	78
424	20240417	115700	291505240	18530	18510	18530	18510	17
425	20240417	115600	291190440	18530	18510	18530	18510	13
426	20240417	115500	290949750	18510	18520	18530	18510	56
427	20240417	115400	289912610	18540	18540	18540	18540	5
428	20240417	115300	289819910	18540	18520	18540	18520	378
429	20240417	115200	282818540	18530	18530	18530	18530	0
430	20240417	115100	282818540	18530	18530	18530	18530	31
431	20240417	115000	282244110	18540	18530	18540	18530	14
432	20240417	114900	281984650	18540	18540	18540	18540	0
433	20240417	114800	281984650	18540	18530	18540	18530	52
434	20240417	114700	281020980	18540	18550	18550	18540	11
435	20240417	114600	280816950	18530	18530	18530	18530	10
436	20240417	114500	280631650	18550	18540	18550	18540	136
437	20240417	114400	278110110	18540	18540	18550	18540	13
438	20240417	114300	277869060	18560	18560	18570	18560	10
439	20240417	114200	277683450	18560	18550	18570	18550	22
440	20240417	114100	277275140	18550	18540	18560	18530	73
441	20240417	114000	275921480	18560	18550	18570	18530	23
442	20240417	113900	275494970	18550	18520	18550	18510	103
443	20240417	113800	273586300	18530	18520	18530	18520	17
444	20240417	113700	273271430	18520	18510	18520	18510	20
445	20240417	113600	272901140	18520	18510	18520	18510	26
446	20240417	113500	272419760	18520	18510	18520	18510	54
447	20240417	113400	271419880	18520	18520	18530	18500	79
448	20240417	113300	269957320	18520	18510	18530	18510	58
449	20240417	113200	268883320	18520	18520	18520	18520	13
450	20240417	113100	268642560	18520	18510	18520	18510	17
451	20240417	113000	268327870	18510	18510	18520	18500	28
452	20240417	112900	267809660	18510	18510	18520	18510	24
453	20240417	112800	267365360	18520	18510	18520	18510	14
454	20240417	112700	267106190	18520	18510	18520	18500	59
455	20240417	112600	266014400	18500	18510	18510	18500	16
456	20240417	112500	265718340	18510	18510	18520	18510	18
457	20240417	112400	265385110	18520	18520	18520	18520	10
458	20240417	112300	265199910	18520	18520	18520	18510	16
459	20240417	112200	264903630	18530	18530	18530	18510	11
460	20240417	112100	264699930	18530	18550	18550	18520	14
461	20240417	112000	264440480	18540	18500	18540	18500	526
462	20240417	111900	254697960	18530	18510	18530	18500	166
463	20240417	111800	251626150	18520	18520	18520	18520	3
464	20240417	111700	251570590	18520	18510	18520	18510	6
465	20240417	111600	251459510	18510	18520	18520	18510	37
466	20240417	111500	250774480	18520	18510	18530	18510	118
467	20240417	111400	248589700	18520	18510	18520	18510	16
468	20240417	111300	248293410	18510	18510	18520	18510	17
469	20240417	111200	247978710	18520	18520	18520	18520	0
470	20240417	111100	247978710	18520	18520	18520	18520	0
471	20240417	111000	247978710	18520	18510	18520	18510	13
472	20240417	110900	247738050	18520	18520	18520	18520	1
473	20240417	110800	247719530	18500	18500	18500	18500	0
474	20240417	110700	247719530	18500	18500	18500	18500	0
475	20240417	110600	247719530	18500	18510	18520	18500	30
476	20240417	110500	247164200	18510	18510	18510	18510	7
477	20240417	110400	247034630	18520	18510	18520	18510	7
478	20240417	110300	246905030	18520	18510	18550	18510	83
479	20240417	110200	245367280	18510	18510	18510	18510	2
480	20240417	110100	245330260	18510	18510	18510	18510	3
481	20240417	110000	245274730	18530	18510	18530	18510	29
482	20240417	105900	244737810	18520	18520	18520	18520	9
483	20240417	105800	244571130	18520	18520	18520	18520	0
484	20240417	105700	244571130	18520	18520	18520	18520	20
485	20240417	105600	244200730	18540	18520	18540	18520	15
486	20240417	105500	243922830	18530	18540	18550	18530	19
487	20240417	105400	243570530	18540	18520	18540	18520	11
488	20240417	105300	243366750	18520	18500	18540	18490	134
489	20240417	105200	240886480	18500	18510	18510	18500	6
490	20240417	105100	240775470	18510	18510	18510	18500	7
491	20240417	105000	240645940	18510	18500	18510	18490	219
492	20240417	104900	236594300	18510	18510	18510	18510	0
493	20240417	104800	236594300	18510	18510	18510	18510	0
494	20240417	104700	236594300	18510	18510	18510	18510	3
495	20240417	104600	236538770	18500	18510	18510	18500	15
496	20240417	104500	236261220	18500	18510	18510	18500	3
497	20240417	104400	236205700	18510	18510	18510	18510	2
498	20240417	104300	236168680	18510	18520	18520	18500	25
499	20240417	104200	235705930	18530	18520	18530	18520	19
500	20240417	104100	235353930	18510	18560	18560	18510	115
501	20240417	104000	233221250	18560	18550	18560	18550	12
502	20240417	103900	232998630	18570	18570	18570	18570	0
503	20240417	103800	232998630	18570	18570	18570	18570	0
504	20240417	103700	232998630	18570	18570	18570	18570	6
505	20240417	103600	232887210	18560	18560	18570	18560	30
506	20240417	103500	232330250	18560	18560	18560	18560	48
507	20240417	103400	231439370	18560	18560	18560	18560	8
508	20240417	103300	231290890	18560	18570	18570	18550	33
509	20240417	103200	230678390	18570	18560	18570	18560	81
510	20240417	103100	229174430	18560	18560	18560	18560	16
511	20240417	103000	228877470	18560	18560	18560	18550	15
512	20240417	102900	228599170	18560	18590	18590	18560	16
513	20240417	102800	228301930	18580	18520	18580	18520	378
514	20240417	102700	221293070	18530	18500	18530	18500	218
515	20240417	102600	217256740	18500	18500	18500	18490	37
516	20240417	102500	216572340	18500	18500	18500	18500	23
517	20240417	102400	216146840	18500	18500	18500	18500	3
518	20240417	102300	216091340	18500	18490	18500	18490	12
519	20240417	102200	215869440	18510	18510	18510	18510	0
520	20240417	102100	215869440	18510	18510	18510	18510	0
521	20240417	102000	215869440	18510	18490	18510	18490	11
522	20240417	101900	215666030	18510	18510	18510	18510	0
523	20240417	101800	215666030	18510	18510	18510	18510	80
524	20240417	101700	214185230	18500	18500	18500	18500	0
525	20240417	101600	214185230	18500	18500	18500	18500	18
526	20240417	101500	213852230	18510	18510	18510	18510	0
527	20240417	101400	213852230	18510	18510	18510	18510	55
528	20240417	101300	212834180	18520	18510	18520	18510	75
529	20240417	101200	211445770	18510	18510	18510	18510	1
530	20240417	101100	211427260	18500	18500	18500	18500	3
531	20240417	101000	211371760	18500	18510	18510	18500	67
532	20240417	100900	210131680	18500	18500	18500	18500	12
533	20240417	100800	209909680	18500	18500	18500	18500	0
534	20240417	100700	209909680	18500	18510	18520	18490	1180
535	20240417	100600	188078530	18510	18520	18520	18510	11
536	20240417	100500	187874910	18520	18520	18520	18520	9
537	20240417	100400	187708230	18520	18520	18520	18520	5
538	20240417	100300	187615630	18520	18530	18530	18520	35
539	20240417	100200	186967420	18540	18530	18540	18530	67
540	20240417	100100	185725900	18540	18560	18560	18530	206
541	20240417	100000	181904890	18560	18550	18560	18550	178
542	20240417	095900	178602970	18560	18570	18570	18560	77
543	20240417	095800	177173820	18560	18560	18560	18560	36
544	20240417	095700	176505660	18570	18560	18570	18560	25
545	20240417	095600	176041510	18570	18570	18570	18560	27
546	20240417	095500	175540220	18570	18570	18570	18570	47
547	20240417	095400	174667430	18570	18570	18570	18570	0
548	20240417	095300	174667430	18570	18570	18570	18570	10
549	20240417	095200	174481730	18580	18580	18580	18580	9
550	20240417	095100	174314510	18580	18580	18580	18580	18
551	20240417	095000	173980070	18590	18580	18590	18580	11
552	20240417	094900	173775680	18590	18580	18590	18570	19
553	20240417	094800	173422700	18570	18560	18570	18560	117
554	20240417	094700	171250030	18560	18570	18570	18560	6
555	20240417	094600	171138660	18560	18570	18570	18560	64
556	20240417	094500	169950280	18570	18570	18570	18570	3
557	20240417	094400	169894570	18570	18570	18570	18570	0
558	20240417	094300	169894570	18570	18570	18570	18560	41
559	20240417	094200	169133300	18570	18570	18570	18570	1
560	20240417	094100	169114730	18560	18570	18570	18560	12
561	20240417	094000	168891990	18550	18560	18560	18550	24
562	20240417	093900	168446750	18560	18560	18560	18560	10
563	20240417	093800	168261150	18560	18560	18560	18550	103
564	20240417	093700	166350190	18560	18560	18570	18560	18
565	20240417	093600	166016060	18560	18560	18560	18560	14
566	20240417	093500	165756220	18570	18580	18580	18570	1637
567	20240417	093400	135357090	18590	18580	18590	18580	23
568	20240417	093300	134929710	18580	18590	18590	18580	14
569	20240417	093200	134669570	18600	18580	18600	18580	7
570	20240417	093100	134539430	18580	18570	18580	18560	61
571	20240417	093000	133406390	18570	18550	18570	18550	93
572	20240417	092900	131680360	18550	18550	18550	18550	0
573	20240417	092800	131680360	18550	18560	18560	18550	78
574	20240417	092700	130233410	18570	18560	18570	18560	57
575	20240417	092600	129174960	18560	18570	18570	18560	55
576	20240417	092500	128154100	18570	18570	18570	18570	0
577	20240417	092400	128154100	18570	18570	18570	18570	5
578	20240417	092300	128061250	18560	18580	18580	18560	43
579	20240417	092200	127263060	18580	18580	18580	18580	0
580	20240417	092100	127263060	18580	18580	18580	18580	0
581	20240417	092000	127263060	18580	18560	18580	18560	14
582	20240417	091900	127003140	18580	18580	18580	18580	1
583	20240417	091800	126984560	18590	18570	18600	18570	66
584	20240417	091700	125758840	18570	18570	18590	18570	220
585	20240417	091600	121673310	18560	18600	18610	18560	255
586	20240417	091500	116930840	18600	18600	18600	18600	0
587	20240417	091400	116930840	18600	18570	18600	18560	17
588	20240417	091300	116615100	18550	18530	18580	18530	623
589	20240417	091200	105063250	18530	18550	18580	18530	89
590	20240417	091100	103411240	18550	18550	18550	18550	51
591	20240417	091000	102465190	18550	18550	18550	18530	201
592	20240417	090900	98737940	18550	18510	18550	18510	44
593	20240417	090800	97923020	18510	18520	18520	18510	19
594	20240417	090700	97571180	18510	18520	18520	18500	94
595	20240417	090600	95831730	18520	18530	18530	18520	14
596	20240417	090500	95572340	18550	18530	18550	18530	32
597	20240417	090400	94979240	18550	18610	18610	18550	165
598	20240417	090300	91916320	18590	18480	18610	18480	455
599	20240417	090200	83479030	18490	18510	18540	18490	131
600	20240417	090100	81053420	18480	18490	18490	18480	98
601	20240417	090000	79242240	18480	18480	18480	18480	4288