KissMeData/382900/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	205400	797244750	17380	17380	17380	17380	570
3	20240416	205300	797244750	17380	17380	17380	17380	0
4	20240416	205200	797244750	17380	17380	17380	17380	0
5	20240416	205100	797244750	17380	17380	17380	17380	0
6	20240416	205000	797244750	17380	17380	17380	17380	0
7	20240416	204900	797244750	17380	17380	17380	17380	0
8	20240416	204800	797244750	17380	17380	17380	17380	0
9	20240416	204700	797244750	17380	17380	17380	17380	0
10	20240416	204600	797244750	17380	17380	17380	17380	0
11	20240416	204500	797244750	17380	17380	17380	17380	0
12	20240416	204400	797244750	17380	17380	17380	17380	0
13	20240416	204300	797244750	17380	17380	17380	17380	0
14	20240416	204200	797244750	17380	17380	17380	17380	0
15	20240416	204100	797244750	17380	17380	17380	17380	0
16	20240416	204000	797244750	17380	17380	17380	17380	0
17	20240416	203900	797244750	17380	17380	17380	17380	0
18	20240416	203800	797244750	17380	17380	17380	17380	0
19	20240416	203700	797244750	17380	17380	17380	17380	0
20	20240416	203600	797244750	17380	17380	17380	17380	0
21	20240416	203500	797244750	17380	17380	17380	17380	0
22	20240416	203400	797244750	17380	17380	17380	17380	0
23	20240416	203300	797244750	17380	17380	17380	17380	0
24	20240416	203200	797244750	17380	17380	17380	17380	0
25	20240416	203100	797244750	17380	17380	17380	17380	0
26	20240416	203000	797244750	17380	17380	17380	17380	0
27	20240416	202900	797244750	17380	17380	17380	17380	0
28	20240416	202800	797244750	17380	17380	17380	17380	0
29	20240416	202700	797244750	17380	17380	17380	17380	0
30	20240416	202600	797244750	17380	17380	17380	17380	0
31	20240416	202500	797244750	17380	17380	17380	17380	0
32	20240416	202400	797244750	17380	17380	17380	17380	570
33	20240416	202300	797244750	17380	17380	17380	17380	0
34	20240416	202200	797244750	17380	17380	17380	17380	0
35	20240416	202100	797244750	17380	17380	17380	17380	0
36	20240416	202000	797244750	17380	17380	17380	17380	0
37	20240416	201900	797244750	17380	17380	17380	17380	0
38	20240416	201800	797244750	17380	17380	17380	17380	0
39	20240416	201700	797244750	17380	17380	17380	17380	0
40	20240416	201600	797244750	17380	17380	17380	17380	0
41	20240416	201500	797244750	17380	17380	17380	17380	0
42	20240416	201400	797244750	17380	17380	17380	17380	0
43	20240416	201300	797244750	17380	17380	17380	17380	0
44	20240416	201200	797244750	17380	17380	17380	17380	0
45	20240416	201100	797244750	17380	17380	17380	17380	0
46	20240416	201000	797244750	17380	17380	17380	17380	0
47	20240416	200900	797244750	17380	17380	17380	17380	0
48	20240416	200800	797244750	17380	17380	17380	17380	0
49	20240416	200700	797244750	17380	17380	17380	17380	0
50	20240416	200600	797244750	17380	17380	17380	17380	0
51	20240416	200500	797244750	17380	17380	17380	17380	0
52	20240416	200400	797244750	17380	17380	17380	17380	0
53	20240416	200300	797244750	17380	17380	17380	17380	0
54	20240416	200200	797244750	17380	17380	17380	17380	0
55	20240416	200100	797244750	17380	17380	17380	17380	0
56	20240416	200000	797244750	17380	17380	17380	17380	0
57	20240416	195900	797244750	17380	17380	17380	17380	0
58	20240416	195800	797244750	17380	17380	17380	17380	0
59	20240416	195700	797244750	17380	17380	17380	17380	0
60	20240416	195600	797244750	17380	17380	17380	17380	0
61	20240416	195500	797244750	17380	17380	17380	17380	0
62	20240416	195400	797244750	17380	17380	17380	17380	570
63	20240416	195300	797244750	17380	17380	17380	17380	0
64	20240416	195200	797244750	17380	17380	17380	17380	0
65	20240416	195100	797244750	17380	17380	17380	17380	0
66	20240416	195000	797244750	17380	17380	17380	17380	0
67	20240416	194900	797244750	17380	17380	17380	17380	0
68	20240416	194800	797244750	17380	17380	17380	17380	0
69	20240416	194700	797244750	17380	17380	17380	17380	0
70	20240416	194600	797244750	17380	17380	17380	17380	0
71	20240416	194500	797244750	17380	17380	17380	17380	0
72	20240416	194400	797244750	17380	17380	17380	17380	0
73	20240416	194300	797244750	17380	17380	17380	17380	0
74	20240416	194200	797244750	17380	17380	17380	17380	0
75	20240416	194100	797244750	17380	17380	17380	17380	0
76	20240416	194000	797244750	17380	17380	17380	17380	0
77	20240416	193900	797244750	17380	17380	17380	17380	0
78	20240416	193800	797244750	17380	17380	17380	17380	0
79	20240416	193700	797244750	17380	17380	17380	17380	0
80	20240416	193600	797244750	17380	17380	17380	17380	0
81	20240416	193500	797244750	17380	17380	17380	17380	0
82	20240416	193400	797244750	17380	17380	17380	17380	0
83	20240416	193300	797244750	17380	17380	17380	17380	0
84	20240416	193200	797244750	17380	17380	17380	17380	0
85	20240416	193100	797244750	17380	17380	17380	17380	0
86	20240416	193000	797244750	17380	17380	17380	17380	0
87	20240416	192900	797244750	17380	17380	17380	17380	0
88	20240416	192800	797244750	17380	17380	17380	17380	0
89	20240416	192700	797244750	17380	17380	17380	17380	0
90	20240416	192600	797244750	17380	17380	17380	17380	0
91	20240416	192500	797244750	17380	17380	17380	17380	0
92	20240416	192400	797244750	17380	17380	17380	17380	570
93	20240416	192300	797244750	17380	17380	17380	17380	0
94	20240416	192200	797244750	17380	17380	17380	17380	0
95	20240416	192100	797244750	17380	17380	17380	17380	0
96	20240416	192000	797244750	17380	17380	17380	17380	0
97	20240416	191900	797244750	17380	17380	17380	17380	0
98	20240416	191800	797244750	17380	17380	17380	17380	0
99	20240416	191700	797244750	17380	17380	17380	17380	0
100	20240416	191600	797244750	17380	17380	17380	17380	0
101	20240416	191500	797244750	17380	17380	17380	17380	0
102	20240416	191400	797244750	17380	17380	17380	17380	0
103	20240416	191300	797244750	17380	17380	17380	17380	0
104	20240416	191200	797244750	17380	17380	17380	17380	0
105	20240416	191100	797244750	17380	17380	17380	17380	0
106	20240416	191000	797244750	17380	17380	17380	17380	0
107	20240416	190900	797244750	17380	17380	17380	17380	0
108	20240416	190800	797244750	17380	17380	17380	17380	0
109	20240416	190700	797244750	17380	17380	17380	17380	0
110	20240416	190600	797244750	17380	17380	17380	17380	0
111	20240416	190500	797244750	17380	17380	17380	17380	0
112	20240416	190400	797244750	17380	17380	17380	17380	0
113	20240416	190300	797244750	17380	17380	17380	17380	0
114	20240416	190200	797244750	17380	17380	17380	17380	0
115	20240416	190100	797244750	17380	17380	17380	17380	0
116	20240416	190000	797244750	17380	17380	17380	17380	0
117	20240416	185900	797244750	17380	17380	17380	17380	0
118	20240416	185800	797244750	17380	17380	17380	17380	0
119	20240416	185700	797244750	17380	17380	17380	17380	0
120	20240416	185600	797244750	17380	17380	17380	17380	0
121	20240416	185500	797244750	17380	17380	17380	17380	0
122	20240416	185400	797244750	17380	17380	17380	17380	570
123	20240416	185300	797244750	17380	17380	17380	17380	0
124	20240416	185200	797244750	17380	17380	17380	17380	0
125	20240416	185100	797244750	17380	17380	17380	17380	0
126	20240416	185000	797244750	17380	17380	17380	17380	0
127	20240416	184900	797244750	17380	17380	17380	17380	0
128	20240416	184800	797244750	17380	17380	17380	17380	0
129	20240416	184700	797244750	17380	17380	17380	17380	0
130	20240416	184600	797244750	17380	17380	17380	17380	0
131	20240416	184500	797244750	17380	17380	17380	17380	0
132	20240416	184400	797244750	17380	17380	17380	17380	0
133	20240416	184300	797244750	17380	17380	17380	17380	0
134	20240416	184200	797244750	17380	17380	17380	17380	0
135	20240416	184100	797244750	17380	17380	17380	17380	0
136	20240416	184000	797244750	17380	17380	17380	17380	0
137	20240416	183900	797244750	17380	17380	17380	17380	0
138	20240416	183800	797244750	17380	17380	17380	17380	0
139	20240416	183700	797244750	17380	17380	17380	17380	0
140	20240416	183600	797244750	17380	17380	17380	17380	0
141	20240416	183500	797244750	17380	17380	17380	17380	0
142	20240416	183400	797244750	17380	17380	17380	17380	0
143	20240416	183300	797244750	17380	17380	17380	17380	0
144	20240416	183200	797244750	17380	17380	17380	17380	0
145	20240416	183100	797244750	17380	17380	17380	17380	0
146	20240416	183000	797244750	17380	17380	17380	17380	0
147	20240416	182900	797244750	17380	17380	17380	17380	0
148	20240416	182800	797244750	17380	17380	17380	17380	0
149	20240416	182700	797244750	17380	17380	17380	17380	0
150	20240416	182600	797244750	17380	17380	17380	17380	0
151	20240416	182500	797244750	17380	17380	17380	17380	0
152	20240416	182400	797244750	17380	17380	17380	17380	570
153	20240416	182300	797244750	17380	17380	17380	17380	0
154	20240416	182200	797244750	17380	17380	17380	17380	0
155	20240416	182100	797244750	17380	17380	17380	17380	0
156	20240416	182000	797244750	17380	17380	17380	17380	0
157	20240416	181900	797244750	17380	17380	17380	17380	0
158	20240416	181800	797244750	17380	17380	17380	17380	0
159	20240416	181700	797244750	17380	17380	17380	17380	0
160	20240416	181600	797244750	17380	17380	17380	17380	0
161	20240416	181500	797244750	17380	17380	17380	17380	0
162	20240416	181400	797244750	17380	17380	17380	17380	0
163	20240416	181300	797244750	17380	17380	17380	17380	0
164	20240416	181200	797244750	17380	17380	17380	17380	0
165	20240416	181100	797244750	17380	17380	17380	17380	0
166	20240416	181000	797244750	17380	17380	17380	17380	0
167	20240416	180900	797244750	17380	17380	17380	17380	0
168	20240416	180800	797244750	17380	17380	17380	17380	0
169	20240416	180700	797244750	17380	17380	17380	17380	0
170	20240416	180600	797244750	17380	17380	17380	17380	0
171	20240416	180500	797244750	17380	17380	17380	17380	0
172	20240416	180400	797244750	17380	17380	17380	17380	0
173	20240416	180300	797244750	17380	17380	17380	17380	0
174	20240416	180200	797244750	17380	17380	17380	17380	0
175	20240416	180100	797244750	17380	17380	17380	17380	0
176	20240416	180000	797244750	17380	17380	17380	17380	0
177	20240416	175900	797244750	17380	17380	17380	17380	0
178	20240416	175800	797244750	17380	17380	17380	17380	0
179	20240416	175700	797244750	17380	17380	17380	17380	0
180	20240416	175600	797244750	17380	17380	17380	17380	0
181	20240416	175500	797244750	17380	17380	17380	17380	0
182	20240416	175400	797244750	17380	17380	17380	17380	570
183	20240416	175300	797244750	17380	17380	17380	17380	0
184	20240416	175200	797244750	17380	17380	17380	17380	0
185	20240416	175100	797244750	17380	17380	17380	17380	0
186	20240416	175000	797244750	17380	17380	17380	17380	0
187	20240416	174900	797244750	17380	17380	17380	17380	0
188	20240416	174800	797244750	17380	17380	17380	17380	0
189	20240416	174700	797244750	17380	17380	17380	17380	0
190	20240416	174600	797244750	17380	17380	17380	17380	0
191	20240416	174500	797244750	17380	17380	17380	17380	0
192	20240416	174400	797244750	17380	17380	17380	17380	0
193	20240416	174300	797244750	17380	17380	17380	17380	0
194	20240416	174200	797244750	17380	17380	17380	17380	0
195	20240416	174100	797244750	17380	17380	17380	17380	0
196	20240416	174000	797244750	17380	17380	17380	17380	0
197	20240416	173900	797244750	17380	17380	17380	17380	0
198	20240416	173800	797244750	17380	17380	17380	17380	0
199	20240416	173700	797244750	17380	17380	17380	17380	0
200	20240416	173600	797244750	17380	17380	17380	17380	0
201	20240416	173500	797244750	17380	17380	17380	17380	0
202	20240416	173400	797244750	17380	17380	17380	17380	0
203	20240416	173300	797244750	17380	17380	17380	17380	0
204	20240416	173200	797244750	17380	17380	17380	17380	0
205	20240416	173100	797244750	17380	17380	17380	17380	0
206	20240416	173000	797244750	17380	17380	17380	17380	0
207	20240416	172900	797244750	17380	17380	17380	17380	0
208	20240416	172800	797244750	17380	17380	17380	17380	0
209	20240416	172700	797244750	17380	17380	17380	17380	0
210	20240416	172600	797244750	17380	17380	17380	17380	0
211	20240416	172500	797244750	17380	17380	17380	17380	0
212	20240416	172400	797244750	17380	17380	17380	17380	570
213	20240416	172300	797244750	17380	17380	17380	17380	0
214	20240416	172200	797244750	17380	17380	17380	17380	0
215	20240416	172100	797244750	17380	17380	17380	17380	0
216	20240416	172000	797244750	17380	17380	17380	17380	0
217	20240416	171900	797244750	17380	17380	17380	17380	0
218	20240416	171800	797244750	17380	17380	17380	17380	0
219	20240416	171700	797244750	17380	17380	17380	17380	0
220	20240416	171600	797244750	17380	17380	17380	17380	0
221	20240416	171500	797244750	17380	17380	17380	17380	0
222	20240416	171400	797244750	17380	17380	17380	17380	0
223	20240416	171300	797244750	17380	17380	17380	17380	0
224	20240416	171200	797244750	17380	17380	17380	17380	0
225	20240416	171100	797244750	17380	17380	17380	17380	0
226	20240416	171000	797244750	17380	17380	17380	17380	0
227	20240416	170900	797244750	17380	17380	17380	17380	0
228	20240416	170800	797244750	17380	17380	17380	17380	0
229	20240416	170700	797244750	17380	17380	17380	17380	0
230	20240416	170600	797244750	17380	17380	17380	17380	0
231	20240416	170500	797244750	17380	17380	17380	17380	0
232	20240416	170400	797244750	17380	17380	17380	17380	0
233	20240416	170300	797244750	17380	17380	17380	17380	0
234	20240416	170200	797244750	17380	17380	17380	17380	0
235	20240416	170100	797244750	17380	17380	17380	17380	0
236	20240416	170000	797244750	17380	17380	17380	17380	0
237	20240416	165900	797244750	17380	17380	17380	17380	0
238	20240416	165800	797244750	17380	17380	17380	17380	0
239	20240416	165700	797244750	17380	17380	17380	17380	0
240	20240416	165600	797244750	17380	17380	17380	17380	0
241	20240416	165500	797244750	17380	17380	17380	17380	0
242	20240416	165400	797244750	17380	17380	17380	17380	570
243	20240416	165300	797244750	17380	17380	17380	17380	0
244	20240416	165200	797244750	17380	17380	17380	17380	0
245	20240416	165100	797244750	17380	17380	17380	17380	0
246	20240416	165000	797244750	17380	17380	17380	17380	0
247	20240416	164900	797244750	17380	17380	17380	17380	0
248	20240416	164800	797244750	17380	17380	17380	17380	0
249	20240416	164700	797244750	17380	17380	17380	17380	0
250	20240416	164600	797244750	17380	17380	17380	17380	0
251	20240416	164500	797244750	17380	17380	17380	17380	0
252	20240416	164400	797244750	17380	17380	17380	17380	0
253	20240416	164300	797244750	17380	17380	17380	17380	0
254	20240416	164200	797244750	17380	17380	17380	17380	0
255	20240416	164100	797244750	17380	17380	17380	17380	0
256	20240416	164000	797244750	17380	17380	17380	17380	0
257	20240416	163900	797244750	17380	17380	17380	17380	0
258	20240416	163800	797244750	17380	17380	17380	17380	0
259	20240416	163700	797244750	17380	17380	17380	17380	0
260	20240416	163600	797244750	17380	17380	17380	17380	0
261	20240416	163500	797244750	17380	17380	17380	17380	0
262	20240416	163400	797244750	17380	17380	17380	17380	0
263	20240416	163300	797244750	17380	17380	17380	17380	0
264	20240416	163200	797244750	17380	17380	17380	17380	0
265	20240416	163100	797244750	17380	17380	17380	17380	0
266	20240416	163000	797244750	17380	17380	17380	17380	0
267	20240416	162900	797244750	17380	17380	17380	17380	0
268	20240416	162800	797244750	17380	17380	17380	17380	0
269	20240416	162700	797244750	17380	17380	17380	17380	0
270	20240416	162600	797244750	17380	17380	17380	17380	0
271	20240416	162500	797244750	17380	17380	17380	17380	0
272	20240416	162400	797244750	17380	17380	17380	17380	570
273	20240416	162300	797244750	17380	17380	17380	17380	0
274	20240416	162200	797244750	17380	17380	17380	17380	0
275	20240416	162100	797244750	17380	17380	17380	17380	0
276	20240416	162000	797244750	17380	17380	17380	17380	0
277	20240416	161900	797244750	17380	17380	17380	17380	0
278	20240416	161800	797244750	17380	17380	17380	17380	0
279	20240416	161700	797244750	17380	17380	17380	17380	0
280	20240416	161600	797244750	17380	17380	17380	17380	0
281	20240416	161500	797244750	17380	17380	17380	17380	0
282	20240416	161400	797244750	17380	17380	17380	17380	0
283	20240416	161300	797244750	17380	17380	17380	17380	0
284	20240416	161200	797244750	17380	17380	17380	17380	0
285	20240416	161100	797244750	17380	17380	17380	17380	0
286	20240416	161000	797244750	17380	17380	17380	17380	0
287	20240416	160900	797244750	17380	17380	17380	17380	0
288	20240416	160800	797244750	17380	17380	17380	17380	0
289	20240416	160700	797244750	17380	17380	17380	17380	0
290	20240416	160600	797244750	17380	17380	17380	17380	0
291	20240416	160500	797244750	17380	17380	17380	17380	0
292	20240416	160400	797244750	17380	17380	17380	17380	0
293	20240416	160300	797244750	17380	17380	17380	17380	0
294	20240416	160200	797244750	17380	17380	17380	17380	0
295	20240416	160100	797244750	17380	17380	17380	17380	0
296	20240416	160000	797244750	17380	17380	17380	17380	0
297	20240416	155900	797244750	17380	17380	17380	17380	0
298	20240416	155800	797244750	17380	17380	17380	17380	0
299	20240416	155700	797244750	17380	17380	17380	17380	0
300	20240416	155600	797244750	17380	17380	17380	17380	0
301	20240416	155500	797244750	17380	17380	17380	17380	0
302	20240416	155400	797244750	17380	17380	17380	17380	570
303	20240416	155300	797244750	17380	17380	17380	17380	0
304	20240416	155200	797244750	17380	17380	17380	17380	0
305	20240416	155100	797244750	17380	17380	17380	17380	0
306	20240416	155000	797244750	17380	17380	17380	17380	0
307	20240416	154900	797244750	17380	17380	17380	17380	0
308	20240416	154800	797244750	17380	17380	17380	17380	0
309	20240416	154700	797244750	17380	17380	17380	17380	0
310	20240416	154600	797244750	17380	17380	17380	17380	0
311	20240416	154500	797244750	17380	17380	17380	17380	0
312	20240416	154400	797244750	17380	17380	17380	17380	0
313	20240416	154300	797244750	17380	17380	17380	17380	0
314	20240416	154200	797244750	17380	17380	17380	17380	0
315	20240416	154100	797244750	17380	17380	17380	17380	0
316	20240416	154000	797244750	17380	17380	17380	17380	0
317	20240416	153900	797244750	17380	17380	17380	17380	0
318	20240416	153800	797244750	17380	17380	17380	17380	0
319	20240416	153700	797244750	17380	17380	17380	17380	0
320	20240416	153600	797244750	17380	17380	17380	17380	0
321	20240416	153500	797244750	17380	17380	17380	17380	0
322	20240416	153400	797244750	17380	17380	17380	17380	0
323	20240416	153300	797244750	17380	17380	17380	17380	0
324	20240416	153200	797244750	17380	17380	17380	17380	0
325	20240416	153100	797244750	17380	17380	17380	17380	0
326	20240416	153000	797244750	17380	17380	17380	17380	570
327	20240416	152900	787338150	17380	17380	17380	17380	0
328	20240416	152800	787338150	17380	17380	17380	17380	0
329	20240416	152700	787338150	17380	17380	17380	17380	0
330	20240416	152600	787338150	17380	17380	17380	17380	0
331	20240416	152500	787338150	17380	17380	17380	17380	0
332	20240416	152400	787338150	17380	17380	17380	17380	0
333	20240416	152300	787338150	17380	17380	17380	17380	0
334	20240416	152200	787338150	17380	17380	17380	17380	0
335	20240416	152100	787338150	17380	17380	17380	17380	0
336	20240416	152000	787338150	17380	17380	17380	17380	0
337	20240416	151900	787338150	17380	17390	17390	17380	37
338	20240416	151800	786694890	17380	17380	17380	17370	140
339	20240416	151700	784262480	17370	17440	17440	17370	1256
340	20240416	151600	762443070	17380	17380	17390	17380	320
341	20240416	151500	756881420	17440	17440	17440	17380	105
342	20240416	151400	755055610	17450	17390	17450	17380	653
343	20240416	151300	743693300	17390	17390	17390	17390	2
344	20240416	151200	743658520	17390	17390	17390	17390	0
345	20240416	151100	743658520	17390	17400	17400	17390	101
346	20240416	151000	741901320	17400	17390	17400	17390	130
347	20240416	150900	739640220	17390	17400	17400	17390	166
348	20240416	150800	736752460	17400	17400	17400	17400	22
349	20240416	150700	736369660	17400	17410	17410	17400	953
350	20240416	150600	719786180	17410	17410	17410	17410	24
351	20240416	150500	719368340	17430	17440	17450	17430	318
352	20240416	150400	713821330	17440	17440	17440	17440	21
353	20240416	150300	713455090	17410	17410	17410	17410	41
354	20240416	150200	712741280	17440	17440	17440	17440	63
355	20240416	150100	711642560	17440	17440	17440	17440	1
356	20240416	150000	711625120	17450	17450	17450	17440	38
357	20240416	145900	710962230	17440	17440	17440	17440	35
358	20240416	145800	710351830	17440	17420	17440	17410	194
359	20240416	145700	706971970	17410	17410	17410	17410	23
360	20240416	145600	706571540	17410	17430	17430	17410	500
361	20240416	145500	697863520	17430	17460	17460	17430	416
362	20240416	145400	690607500	17450	17450	17460	17450	180
363	20240416	145300	687465500	17460	17460	17460	17460	0
364	20240416	145200	687465500	17460	17460	17460	17460	22
365	20240416	145100	687081380	17450	17450	17450	17450	0
366	20240416	145000	687081380	17450	17450	17450	17450	0
367	20240416	144900	687081380	17450	17450	17450	17450	0
368	20240416	144800	687081380	17450	17450	17450	17450	300
369	20240416	144700	681846380	17450	17450	17450	17450	1
370	20240416	144600	681828930	17440	17440	17440	17440	0
371	20240416	144500	681828930	17440	17440	17440	17440	0
372	20240416	144400	681828930	17440	17440	17440	17440	0
373	20240416	144300	681828930	17440	17440	17440	17440	0
374	20240416	144200	681828930	17440	17440	17440	17440	0
375	20240416	144100	681828930	17440	17430	17440	17430	48
376	20240416	144000	680992010	17440	17450	17450	17440	296
377	20240416	143900	675829100	17450	17450	17450	17450	0
378	20240416	143800	675829100	17450	17450	17450	17450	0
379	20240416	143700	675829100	17450	17440	17450	17440	71
380	20240416	143600	674590260	17450	17450	17450	17450	16
381	20240416	143500	674311060	17450	17470	17480	17450	9
382	20240416	143400	674153910	17460	17460	17460	17460	100
383	20240416	143300	672407910	17460	17440	17460	17440	31
384	20240416	143200	671866790	17420	17420	17420	17420	0
385	20240416	143100	671866790	17420	17490	17490	17420	591
386	20240416	143000	661544210	17480	17500	17500	17480	24
387	20240416	142900	661124480	17500	17500	17500	17500	1
388	20240416	142800	661106980	17500	17500	17500	17500	0
389	20240416	142700	661106980	17500	17500	17500	17500	47
390	20240416	142600	660284480	17460	17460	17460	17460	0
391	20240416	142500	660284480	17460	17460	17460	17460	0
392	20240416	142400	660284480	17460	17460	17460	17460	0
393	20240416	142300	660284480	17460	17460	17460	17460	7
394	20240416	142200	660162260	17450	17450	17450	17450	2
395	20240416	142100	660127360	17450	17450	17450	17450	22
396	20240416	142000	659743460	17460	17460	17460	17460	39
397	20240416	141900	659062520	17450	17450	17450	17450	0
398	20240416	141800	659062520	17450	17450	17450	17450	24
399	20240416	141700	658643720	17450	17480	17480	17450	64
400	20240416	141600	657526380	17480	17480	17480	17480	0
401	20240416	141500	657526380	17480	17500	17500	17480	5
402	20240416	141400	657438900	17500	17500	17500	17500	10
403	20240416	141300	657263900	17500	17480	17500	17480	124
404	20240416	141200	655094900	17480	17480	17480	17480	0
405	20240416	141100	655094900	17480	17480	17480	17480	50
406	20240416	141000	654220900	17480	17480	17480	17480	0
407	20240416	140900	654220900	17480	17480	17480	17480	0
408	20240416	140800	654220900	17480	17480	17480	17480	0
409	20240416	140700	654220900	17480	17480	17480	17480	0
410	20240416	140600	654220900	17480	17480	17480	17480	0
411	20240416	140500	654220900	17480	17490	17490	17480	110
412	20240416	140400	652298090	17460	17460	17460	17460	0
413	20240416	140300	652298090	17460	17530	17530	17460	1689
414	20240416	140200	622707850	17530	17480	17530	17480	142
415	20240416	140100	620221890	17480	17480	17480	17480	1
416	20240416	140000	620204410	17470	17460	17470	17460	58
417	20240416	135900	619191440	17470	17490	17490	17470	111
418	20240416	135800	617251720	17480	17460	17480	17460	16
419	20240416	135700	616972080	17460	17480	17480	17460	4
420	20240416	135600	616902180	17480	17480	17490	17480	78
421	20240416	135500	615538220	17450	17450	17450	17450	0
422	20240416	135400	615538220	17450	17450	17450	17450	0
423	20240416	135300	615538220	17450	17450	17450	17450	0
424	20240416	135200	615538220	17450	17450	17450	17450	33
425	20240416	135100	614962370	17450	17450	17450	17450	78
426	20240416	135000	613601270	17430	17430	17430	17430	0
427	20240416	134900	613601270	17430	17430	17430	17430	0
428	20240416	134800	613601270	17430	17430	17430	17430	43
429	20240416	134700	612851780	17420	17420	17420	17420	0
430	20240416	134600	612851780	17420	17420	17420	17420	2
431	20240416	134500	612816940	17410	17410	17410	17410	0
432	20240416	134400	612816940	17410	17430	17430	17410	225
433	20240416	134300	608898890	17390	17390	17390	17390	0
434	20240416	134200	608898890	17390	17390	17390	17390	0
435	20240416	134100	608898890	17390	17390	17390	17390	0
436	20240416	134000	608898890	17390	17390	17390	17390	0
437	20240416	133900	608898890	17390	17390	17390	17390	1
438	20240416	133800	608881500	17370	17410	17410	17370	616
439	20240416	133700	598165960	17410	17500	17500	17410	3362
440	20240416	133600	539394850	17500	17510	17510	17500	367
441	20240416	133500	532969470	17510	17540	17540	17510	1638
442	20240416	133400	504271550	17540	17550	17550	17540	23
443	20240416	133300	503868110	17550	17550	17550	17550	0
444	20240416	133200	503868110	17550	17550	17550	17550	1
445	20240416	133100	503850560	17550	17550	17550	17550	23
446	20240416	133000	503446910	17550	17550	17550	17550	0
447	20240416	132900	503446910	17550	17540	17550	17540	51
448	20240416	132800	502552070	17550	17550	17550	17550	0
449	20240416	132700	502552070	17550	17550	17550	17550	5
450	20240416	132600	502464320	17550	17550	17550	17550	12
451	20240416	132500	502253720	17560	17550	17560	17550	17
452	20240416	132400	501955210	17550	17550	17550	17550	0
453	20240416	132300	501955210	17550	17550	17550	17550	1329
454	20240416	132200	478631260	17560	17580	17580	17560	92
455	20240416	132100	477015530	17580	17580	17580	17580	10
456	20240416	132000	476839730	17590	17590	17590	17590	10
457	20240416	131900	476663830	17590	17590	17590	17590	0
458	20240416	131800	476663830	17590	17590	17590	17590	1
459	20240416	131700	476646240	17600	17600	17600	17600	1
460	20240416	131600	476628640	17600	17600	17600	17600	0
461	20240416	131500	476628640	17600	17600	17610	17590	32
462	20240416	131400	476065430	17610	17600	17610	17600	4
463	20240416	131300	475995000	17610	17610	17610	17610	20
464	20240416	131200	475642800	17610	17610	17610	17610	0
465	20240416	131100	475642800	17610	17610	17610	17610	0
466	20240416	131000	475642800	17610	17610	17610	17610	0
467	20240416	130900	475642800	17610	17610	17610	17610	22
468	20240416	130800	475255380	17610	17610	17610	17610	0
469	20240416	130700	475255380	17610	17610	17610	17610	20
470	20240416	130600	474903180	17610	17610	17610	17610	1
471	20240416	130500	474885570	17610	17610	17610	17610	0
472	20240416	130400	474885570	17610	17600	17610	17600	26
473	20240416	130300	474427950	17600	17600	17600	17600	1
474	20240416	130200	474410350	17590	17590	17590	17590	21
475	20240416	130100	474040960	17600	17600	17600	17600	0
476	20240416	130000	474040960	17600	17600	17600	17600	1
477	20240416	125900	474023360	17600	17580	17600	17580	80
478	20240416	125800	472615700	17570	17560	17580	17560	225
479	20240416	125700	468661340	17550	17550	17550	17550	0
480	20240416	125600	468661340	17550	17550	17550	17550	0
481	20240416	125500	468661340	17550	17550	17550	17550	26
482	20240416	125400	468205040	17550	17550	17550	17550	0
483	20240416	125300	468205040	17550	17550	17550	17550	0
484	20240416	125200	468205040	17550	17550	17550	17550	0
485	20240416	125100	468205040	17550	17550	17550	17550	0
486	20240416	125000	468205040	17550	17550	17550	17550	13
487	20240416	124900	467976890	17540	17550	17550	17540	162
488	20240416	124800	465135360	17540	17550	17550	17540	64
489	20240416	124700	464012200	17540	17550	17550	17540	22
490	20240416	124600	463626310	17530	17530	17530	17530	165
491	20240416	124500	460733860	17530	17540	17540	17530	205
492	20240416	124400	457138290	17540	17550	17550	17540	24
493	20240416	124300	456717320	17550	17550	17550	17550	20
494	20240416	124200	456366320	17580	17550	17580	17550	102
495	20240416	124100	454574900	17560	17560	17560	17560	0
496	20240416	124000	454574900	17560	17550	17560	17550	114
497	20240416	123900	452574100	17550	17550	17550	17550	0
498	20240416	123800	452574100	17550	17550	17550	17550	10
499	20240416	123700	452398600	17540	17540	17540	17540	0
500	20240416	123600	452398600	17540	17540	17540	17540	0
501	20240416	123500	452398600	17540	17540	17540	17540	0
502	20240416	123400	452398600	17540	17540	17540	17540	0
503	20240416	123300	452398600	17540	17550	17550	17530	101
504	20240416	123200	450627680	17550	17550	17550	17550	35
505	20240416	123100	450013430	17560	17560	17560	17560	0
506	20240416	123000	450013430	17560	17560	17560	17560	0
507	20240416	122900	450013430	17560	17560	17560	17560	5
508	20240416	122800	449925630	17570	17570	17570	17570	0
509	20240416	122700	449925630	17570	17570	17570	17570	1
510	20240416	122600	449908060	17570	17570	17570	17570	10
511	20240416	122500	449732360	17530	17530	17530	17530	0
512	20240416	122400	449732360	17530	17530	17530	17530	0
513	20240416	122300	449732360	17530	17530	17530	17530	10
514	20240416	122200	449557060	17530	17530	17530	17520	64
515	20240416	122100	448435350	17520	17520	17520	17520	0
516	20240416	122000	448435350	17520	17530	17530	17520	75
517	20240416	121900	447121340	17520	17520	17520	17520	0
518	20240416	121800	447121340	17520	17520	17520	17520	0
519	20240416	121700	447121340	17520	17530	17530	17520	63
520	20240416	121600	446017370	17540	17560	17560	17540	35
521	20240416	121500	445403130	17550	17550	17550	17550	0
522	20240416	121400	445403130	17550	17570	17580	17550	24
523	20240416	121300	444981450	17580	17580	17580	17580	0
524	20240416	121200	444981450	17580	17570	17580	17570	20
525	20240416	121100	444629880	17570	17570	17570	17570	19
526	20240416	121000	444296050	17580	17530	17580	17530	50
527	20240416	120900	443417570	17530	17530	17530	17530	3
528	20240416	120800	443364980	17530	17540	17540	17530	14
529	20240416	120700	443119530	17540	17540	17540	17540	19
530	20240416	120600	442786270	17520	17530	17530	17520	86
531	20240416	120500	441279100	17510	17540	17540	17510	563
532	20240416	120400	431416370	17540	17540	17540	17540	143
533	20240416	120300	428908150	17540	17570	17570	17530	994
534	20240416	120200	411471540	17580	17580	17580	17580	50
535	20240416	120100	410592540	17570	17570	17570	17570	62
536	20240416	120000	409503200	17570	17580	17580	17570	199
537	20240416	115900	406005000	17580	17580	17580	17580	2
538	20240416	115800	405969840	17570	17570	17570	17570	0
539	20240416	115700	405969840	17570	17580	17580	17570	25
540	20240416	115600	405530580	17540	17600	17600	17540	1573
541	20240416	115500	377897480	17680	17680	17680	17680	0
542	20240416	115400	377897480	17680	17650	17680	17650	50
543	20240416	115300	377014230	17590	17590	17590	17590	53
544	20240416	115200	376081960	17590	17590	17590	17590	411
545	20240416	115100	368852470	17590	17590	17590	17590	0
546	20240416	115000	368852470	17590	17620	17640	17590	123
547	20240416	114900	366685270	17590	17590	17590	17590	0
548	20240416	114800	366685270	17590	17590	17590	17590	0
549	20240416	114700	366685270	17590	17590	17590	17590	0
550	20240416	114600	366685270	17590	17610	17610	17590	1000
551	20240416	114500	349088690	17600	17600	17600	17600	0
552	20240416	114400	349088690	17600	17610	17650	17600	220
553	20240416	114300	345214330	17610	17610	17610	17610	0
554	20240416	114200	345214330	17610	17630	17630	17600	1209
555	20240416	114100	323922270	17630	17640	17640	17630	100
556	20240416	114000	322158720	17640	17640	17640	17640	0
557	20240416	113900	322158720	17640	17640	17640	17640	0
558	20240416	113800	322158720	17640	17630	17640	17630	59
559	20240416	113700	321118330	17630	17630	17630	17630	7
560	20240416	113600	320994920	17630	17630	17630	17630	16
561	20240416	113500	320712840	17630	17630	17630	17630	23
562	20240416	113400	320307350	17640	17640	17640	17640	2
563	20240416	113300	320272070	17640	17630	17640	17630	21
564	20240416	113200	319901830	17630	17630	17630	17630	22
565	20240416	113100	319513970	17630	17630	17630	17630	0
566	20240416	113000	319513970	17630	17630	17630	17630	80
567	20240416	112900	318103570	17630	17630	17630	17630	0
568	20240416	112800	318103570	17630	17630	17630	17630	0
569	20240416	112700	318103570	17630	17630	17630	17630	69
570	20240416	112600	316887100	17620	17620	17620	17620	0
571	20240416	112500	316887100	17620	17620	17620	17620	0
572	20240416	112400	316887100	17620	17620	17620	17620	50
573	20240416	112300	316006100	17620	17620	17620	17620	0
574	20240416	112200	316006100	17620	17620	17620	17620	0
575	20240416	112100	316006100	17620	17660	17660	17620	11
576	20240416	112000	315812240	17660	17660	17660	17660	0
577	20240416	111900	315812240	17660	17660	17660	17660	20
578	20240416	111800	315459040	17620	17620	17620	17620	40
579	20240416	111700	314754240	17620	17650	17650	17610	1595
580	20240416	111600	286639440	17650	17650	17650	17650	47
581	20240416	111500	285809890	17670	17670	17670	17670	1
582	20240416	111400	285792220	17680	17650	17680	17650	29
583	20240416	111300	285280310	17680	17680	17680	17680	3
584	20240416	111200	285227270	17690	17680	17690	17680	3
585	20240416	111100	285174220	17680	17680	17680	17680	20
586	20240416	111000	284820620	17660	17660	17660	17660	0
587	20240416	110900	284820620	17660	17660	17660	17660	93
588	20240416	110800	283178240	17670	17660	17670	17660	28
589	20240416	110700	282683660	17680	17680	17680	17680	0
590	20240416	110600	282683660	17680	17680	17680	17680	182
591	20240416	110500	279465900	17680	17670	17680	17670	38
592	20240416	110400	278794280	17680	17660	17680	17660	94
593	20240416	110300	277133620	17660	17660	17660	17660	13
594	20240416	110200	276904040	17660	17660	17660	17660	14
595	20240416	110100	276656800	17670	17670	17670	17670	5
596	20240416	110000	276568450	17670	17670	17670	17670	1
597	20240416	105900	276550780	17670	17670	17670	17670	12
598	20240416	105800	276338740	17660	17660	17660	17660	2
599	20240416	105700	276303420	17660	17660	17660	17660	88
600	20240416	105600	274749340	17650	17650	17650	17650	29
601	20240416	105500	274237490	17650	17660	17660	17650	200
602	20240416	105400	270707240	17660	17660	17660	17660	0
603	20240416	105300	270707240	17660	17660	17660	17660	18
604	20240416	105200	270389360	17660	17660	17660	17660	91
605	20240416	105100	268782300	17660	17660	17660	17660	0
606	20240416	105000	268782300	17660	17660	17660	17660	6
607	20240416	104900	268676340	17660	17660	17660	17660	0
608	20240416	104800	268676340	17660	17660	17660	17660	0
609	20240416	104700	268676340	17660	17660	17660	17660	56
610	20240416	104600	267687380	17660	17680	17680	17650	260
611	20240416	104500	263093810	17690	17690	17690	17690	0
612	20240416	104400	263093810	17690	17690	17690	17690	0
613	20240416	104300	263093810	17690	17690	17690	17690	16
614	20240416	104200	262810770	17690	17660	17690	17660	354
615	20240416	104100	256553140	17660	17660	17660	17660	5
616	20240416	104000	256464840	17650	17650	17650	17650	0
617	20240416	103900	256464840	17650	17650	17650	17650	25
618	20240416	103800	256023590	17650	17650	17650	17650	1
619	20240416	103700	256005940	17650	17660	17660	17650	80
620	20240416	103600	254593340	17640	17640	17640	17640	50
621	20240416	103500	253711340	17640	17640	17640	17640	18
622	20240416	103400	253393820	17640	17650	17650	17640	62
623	20240416	103300	252299720	17680	17680	17680	17680	1
624	20240416	103200	252282040	17680	17680	17680	17680	0
625	20240416	103100	252282040	17680	17680	17680	17680	100
626	20240416	103000	250514040	17680	17680	17680	17680	33
627	20240416	102900	249930600	17620	17620	17620	17620	1
628	20240416	102800	249912980	17610	17680	17680	17610	1049
629	20240416	102700	231408430	17700	17700	17700	17700	25
630	20240416	102600	230965930	17680	17690	17690	17680	26
631	20240416	102500	230506230	17690	17690	17690	17690	29
632	20240416	102400	229993220	17650	17660	17660	17650	122
633	20240416	102300	227839410	17670	17700	17700	17670	713
634	20240416	102200	215227000	17700	17700	17700	17700	8
635	20240416	102100	215085400	17710	17710	17710	17710	0
636	20240416	102000	215085400	17710	17710	17710	17710	327
637	20240416	101900	209294230	17710	17720	17720	17710	5
638	20240416	101800	209205670	17710	17720	17720	17710	709
639	20240416	101700	196649110	17710	17710	17710	17710	20
640	20240416	101600	196294910	17710	17710	17710	17710	0
641	20240416	101500	196294910	17710	17720	17720	17710	434
642	20240416	101400	188608210	17730	17730	17730	17730	3
643	20240416	101300	188555020	17730	17730	17730	17730	0
644	20240416	101200	188555020	17730	17730	17730	17730	1
645	20240416	101100	188537290	17720	17730	17730	17720	192
646	20240416	101000	185135040	17730	17730	17730	17730	22
647	20240416	100900	184744980	17730	17730	17730	17720	60
648	20240416	100800	183681390	17730	17730	17730	17730	12
649	20240416	100700	183468630	17730	17730	17730	17720	111
650	20240416	100600	181501450	17730	17730	17730	17730	208
651	20240416	100500	177813610	17740	17740	17740	17740	1
652	20240416	100400	177795870	17740	17740	17740	17740	18
653	20240416	100300	177476550	17740	17740	17740	17740	3
654	20240416	100200	177423330	17740	17740	17740	17740	0
655	20240416	100100	177423330	17740	17730	17740	17730	33
656	20240416	100000	176838140	17720	17710	17730	17710	182
657	20240416	095900	173614390	17720	17730	17730	17720	385
658	20240416	095800	166789040	17740	17750	17750	17740	132
659	20240416	095700	164447340	17750	17760	17760	17750	21
660	20240416	095600	164074580	17760	17780	17780	17740	551
661	20240416	095500	154293700	17790	17790	17790	17790	7
662	20240416	095400	154169170	17790	17790	17790	17790	66
663	20240416	095300	152995030	17790	17790	17790	17790	5
664	20240416	095200	152906080	17790	17800	17800	17790	6
665	20240416	095100	152799310	17760	17800	17800	17760	25
666	20240416	095000	152355070	17770	17770	17770	17770	96
667	20240416	094900	150649150	17760	17760	17760	17760	0
668	20240416	094800	150649150	17760	17820	17820	17760	16
669	20240416	094700	150364810	17820	17820	17820	17820	1
670	20240416	094600	150346990	17750	17750	17750	17750	0
671	20240416	094500	150346990	17750	17750	17750	17750	76
672	20240416	094400	148997990	17760	17780	17780	17760	450
673	20240416	094300	141002700	17790	17780	17790	17780	73
674	20240416	094200	139704230	17790	17790	17790	17790	5
675	20240416	094100	139615280	17790	17790	17790	17780	77
676	20240416	094000	138245660	17900	17890	17900	17890	28
677	20240416	093900	137744710	17760	17760	17760	17760	0
678	20240416	093800	137744710	17760	17780	17780	17760	180
679	20240416	093700	134547250	17760	17760	17760	17760	0
680	20240416	093600	134547250	17760	17750	17760	17750	199
681	20240416	093500	131013210	17760	17760	17760	17760	54
682	20240416	093400	130054170	17760	17790	17790	17760	82
683	20240416	093300	128597440	17800	17810	17810	17800	42
684	20240416	093200	127849440	17810	17830	17830	17810	61
685	20240416	093100	126762880	17930	17930	17930	17930	0
686	20240416	093000	126762880	17930	17930	17930	17930	2
687	20240416	092900	126727020	17930	17810	17930	17810	22
688	20240416	092800	126334120	17810	17800	17810	17800	23
689	20240416	092700	125924700	17800	17790	17800	17790	394
690	20240416	092600	118915420	17790	17780	17790	17780	233
691	20240416	092500	114771450	17770	17780	17780	17770	61
692	20240416	092400	113687090	17770	17770	17770	17770	4
693	20240416	092300	113616010	17760	17760	17760	17760	31
694	20240416	092200	113065450	17760	17760	17760	17760	11
695	20240416	092100	112870090	17750	17760	17760	17750	218
696	20240416	092000	108998660	17780	17780	17780	17780	0
697	20240416	091900	108998660	17780	17770	17780	17770	108
698	20240416	091800	107079460	17760	17760	17760	17760	19
699	20240416	091700	106742020	17760	17760	17760	17760	2
700	20240416	091600	106706500	17750	17750	17750	17740	550
701	20240416	091500	96944400	17750	17790	17790	17730	714
702	20240416	091400	84264430	17900	17790	17900	17790	31
703	20240416	091300	83712830	17790	17800	17800	17790	21
704	20240416	091200	83339200	17790	17860	17860	17790	155
705	20240416	091100	80573190	17860	17860	17860	17860	0
706	20240416	091000	80573190	17860	17930	17930	17860	11
707	20240416	090900	80376660	17850	17890	17890	17850	121
708	20240416	090800	78215280	17880	17890	17890	17880	164
709	20240416	090700	75281760	17950	17950	17950	17950	62
710	20240416	090600	74168860	17950	17970	17970	17950	7
711	20240416	090500	74043110	17980	17980	17980	17980	1
712	20240416	090400	74025130	17990	17780	18000	17780	1591
713	20240416	090300	45674800	17750	17750	17750	17750	1505
714	20240416	090200	18961050	17780	17810	17810	17780	18
715	20240416	090100	18640980	17780	17840	17970	17750	921
716	20240416	090000	2262070	18010	17810	18010	17810	127