KissMeData/210120/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	201700	250993130	15620	15620	15620	15620	140
3	20240417	201600	250993130	15620	15620	15620	15620	0
4	20240417	201500	250993130	15620	15620	15620	15620	0
5	20240417	201400	250993130	15620	15620	15620	15620	0
6	20240417	201300	250993130	15620	15620	15620	15620	0
7	20240417	201200	250993130	15620	15620	15620	15620	0
8	20240417	201100	250993130	15620	15620	15620	15620	0
9	20240417	201000	250993130	15620	15620	15620	15620	0
10	20240417	200900	250993130	15620	15620	15620	15620	0
11	20240417	200800	250993130	15620	15620	15620	15620	0
12	20240417	200700	250993130	15620	15620	15620	15620	0
13	20240417	200600	250993130	15620	15620	15620	15620	0
14	20240417	200500	250993130	15620	15620	15620	15620	0
15	20240417	200400	250993130	15620	15620	15620	15620	0
16	20240417	200300	250993130	15620	15620	15620	15620	0
17	20240417	200200	250993130	15620	15620	15620	15620	0
18	20240417	200100	250993130	15620	15620	15620	15620	0
19	20240417	200000	250993130	15620	15620	15620	15620	0
20	20240417	195900	250993130	15620	15620	15620	15620	0
21	20240417	195800	250993130	15620	15620	15620	15620	0
22	20240417	195700	250993130	15620	15620	15620	15620	0
23	20240417	195600	250993130	15620	15620	15620	15620	0
24	20240417	195500	250993130	15620	15620	15620	15620	0
25	20240417	195400	250993130	15620	15620	15620	15620	0
26	20240417	195300	250993130	15620	15620	15620	15620	0
27	20240417	195200	250993130	15620	15620	15620	15620	0
28	20240417	195100	250993130	15620	15620	15620	15620	0
29	20240417	195000	250993130	15620	15620	15620	15620	0
30	20240417	194900	250993130	15620	15620	15620	15620	0
31	20240417	194800	250993130	15620	15620	15620	15620	0
32	20240417	194700	250993130	15620	15620	15620	15620	140
33	20240417	194600	250993130	15620	15620	15620	15620	0
34	20240417	194500	250993130	15620	15620	15620	15620	0
35	20240417	194400	250993130	15620	15620	15620	15620	0
36	20240417	194300	250993130	15620	15620	15620	15620	0
37	20240417	194200	250993130	15620	15620	15620	15620	0
38	20240417	194100	250993130	15620	15620	15620	15620	0
39	20240417	194000	250993130	15620	15620	15620	15620	0
40	20240417	193900	250993130	15620	15620	15620	15620	0
41	20240417	193800	250993130	15620	15620	15620	15620	0
42	20240417	193700	250993130	15620	15620	15620	15620	0
43	20240417	193600	250993130	15620	15620	15620	15620	0
44	20240417	193500	250993130	15620	15620	15620	15620	0
45	20240417	193400	250993130	15620	15620	15620	15620	0
46	20240417	193300	250993130	15620	15620	15620	15620	0
47	20240417	193200	250993130	15620	15620	15620	15620	0
48	20240417	193100	250993130	15620	15620	15620	15620	0
49	20240417	193000	250993130	15620	15620	15620	15620	0
50	20240417	192900	250993130	15620	15620	15620	15620	0
51	20240417	192800	250993130	15620	15620	15620	15620	0
52	20240417	192700	250993130	15620	15620	15620	15620	0
53	20240417	192600	250993130	15620	15620	15620	15620	0
54	20240417	192500	250993130	15620	15620	15620	15620	0
55	20240417	192400	250993130	15620	15620	15620	15620	0
56	20240417	192300	250993130	15620	15620	15620	15620	0
57	20240417	192200	250993130	15620	15620	15620	15620	0
58	20240417	192100	250993130	15620	15620	15620	15620	0
59	20240417	192000	250993130	15620	15620	15620	15620	0
60	20240417	191900	250993130	15620	15620	15620	15620	0
61	20240417	191800	250993130	15620	15620	15620	15620	0
62	20240417	191700	250993130	15620	15620	15620	15620	140
63	20240417	191600	250993130	15620	15620	15620	15620	0
64	20240417	191500	250993130	15620	15620	15620	15620	0
65	20240417	191400	250993130	15620	15620	15620	15620	0
66	20240417	191300	250993130	15620	15620	15620	15620	0
67	20240417	191200	250993130	15620	15620	15620	15620	0
68	20240417	191100	250993130	15620	15620	15620	15620	0
69	20240417	191000	250993130	15620	15620	15620	15620	0
70	20240417	190900	250993130	15620	15620	15620	15620	0
71	20240417	190800	250993130	15620	15620	15620	15620	0
72	20240417	190700	250993130	15620	15620	15620	15620	0
73	20240417	190600	250993130	15620	15620	15620	15620	0
74	20240417	190500	250993130	15620	15620	15620	15620	0
75	20240417	190400	250993130	15620	15620	15620	15620	0
76	20240417	190300	250993130	15620	15620	15620	15620	0
77	20240417	190200	250993130	15620	15620	15620	15620	0
78	20240417	190100	250993130	15620	15620	15620	15620	0
79	20240417	190000	250993130	15620	15620	15620	15620	0
80	20240417	185900	250993130	15620	15620	15620	15620	0
81	20240417	185800	250993130	15620	15620	15620	15620	0
82	20240417	185700	250993130	15620	15620	15620	15620	0
83	20240417	185600	250993130	15620	15620	15620	15620	0
84	20240417	185500	250993130	15620	15620	15620	15620	0
85	20240417	185400	250993130	15620	15620	15620	15620	0
86	20240417	185300	250993130	15620	15620	15620	15620	0
87	20240417	185200	250993130	15620	15620	15620	15620	0
88	20240417	185100	250993130	15620	15620	15620	15620	0
89	20240417	185000	250993130	15620	15620	15620	15620	0
90	20240417	184900	250993130	15620	15620	15620	15620	0
91	20240417	184800	250993130	15620	15620	15620	15620	0
92	20240417	184700	250993130	15620	15620	15620	15620	140
93	20240417	184600	250993130	15620	15620	15620	15620	0
94	20240417	184500	250993130	15620	15620	15620	15620	0
95	20240417	184400	250993130	15620	15620	15620	15620	0
96	20240417	184300	250993130	15620	15620	15620	15620	0
97	20240417	184200	250993130	15620	15620	15620	15620	0
98	20240417	184100	250993130	15620	15620	15620	15620	0
99	20240417	184000	250993130	15620	15620	15620	15620	0
100	20240417	183900	250993130	15620	15620	15620	15620	0
101	20240417	183800	250993130	15620	15620	15620	15620	0
102	20240417	183700	250993130	15620	15620	15620	15620	0
103	20240417	183600	250993130	15620	15620	15620	15620	0
104	20240417	183500	250993130	15620	15620	15620	15620	0
105	20240417	183400	250993130	15620	15620	15620	15620	0
106	20240417	183300	250993130	15620	15620	15620	15620	0
107	20240417	183200	250993130	15620	15620	15620	15620	0
108	20240417	183100	250993130	15620	15620	15620	15620	0
109	20240417	183000	250993130	15620	15620	15620	15620	0
110	20240417	182900	250993130	15620	15620	15620	15620	0
111	20240417	182800	250993130	15620	15620	15620	15620	0
112	20240417	182700	250993130	15620	15620	15620	15620	0
113	20240417	182600	250993130	15620	15620	15620	15620	0
114	20240417	182500	250993130	15620	15620	15620	15620	0
115	20240417	182400	250993130	15620	15620	15620	15620	0
116	20240417	182300	250993130	15620	15620	15620	15620	0
117	20240417	182200	250993130	15620	15620	15620	15620	0
118	20240417	182100	250993130	15620	15620	15620	15620	0
119	20240417	182000	250993130	15620	15620	15620	15620	0
120	20240417	181900	250993130	15620	15620	15620	15620	0
121	20240417	181800	250993130	15620	15620	15620	15620	0
122	20240417	181700	250993130	15620	15620	15620	15620	140
123	20240417	181600	250993130	15620	15620	15620	15620	0
124	20240417	181500	250993130	15620	15620	15620	15620	0
125	20240417	181400	250993130	15620	15620	15620	15620	0
126	20240417	181300	250993130	15620	15620	15620	15620	0
127	20240417	181200	250993130	15620	15620	15620	15620	0
128	20240417	181100	250993130	15620	15620	15620	15620	0
129	20240417	181000	250993130	15620	15620	15620	15620	0
130	20240417	180900	250993130	15620	15620	15620	15620	0
131	20240417	180800	250993130	15620	15620	15620	15620	0
132	20240417	180700	250993130	15620	15620	15620	15620	0
133	20240417	180600	250993130	15620	15620	15620	15620	0
134	20240417	180500	250993130	15620	15620	15620	15620	0
135	20240417	180400	250993130	15620	15620	15620	15620	0
136	20240417	180300	250993130	15620	15620	15620	15620	0
137	20240417	180200	250993130	15620	15620	15620	15620	0
138	20240417	180100	250993130	15620	15620	15620	15620	0
139	20240417	180000	250993130	15620	15620	15620	15620	0
140	20240417	175900	250993130	15620	15620	15620	15620	0
141	20240417	175800	250993130	15620	15620	15620	15620	0
142	20240417	175700	250993130	15620	15620	15620	15620	0
143	20240417	175600	250993130	15620	15620	15620	15620	0
144	20240417	175500	250993130	15620	15620	15620	15620	0
145	20240417	175400	250993130	15620	15620	15620	15620	0
146	20240417	175300	250993130	15620	15620	15620	15620	0
147	20240417	175200	250993130	15620	15620	15620	15620	0
148	20240417	175100	250993130	15620	15620	15620	15620	0
149	20240417	175000	250993130	15620	15620	15620	15620	0
150	20240417	174900	250993130	15620	15620	15620	15620	0
151	20240417	174800	250993130	15620	15620	15620	15620	0
152	20240417	174700	250993130	15620	15620	15620	15620	140
153	20240417	174600	250993130	15620	15620	15620	15620	0
154	20240417	174500	250993130	15620	15620	15620	15620	0
155	20240417	174400	250993130	15620	15620	15620	15620	0
156	20240417	174300	250993130	15620	15620	15620	15620	0
157	20240417	174200	250993130	15620	15620	15620	15620	0
158	20240417	174100	250993130	15620	15620	15620	15620	0
159	20240417	174000	250993130	15620	15620	15620	15620	0
160	20240417	173900	250993130	15620	15620	15620	15620	0
161	20240417	173800	250993130	15620	15620	15620	15620	0
162	20240417	173700	250993130	15620	15620	15620	15620	0
163	20240417	173600	250993130	15620	15620	15620	15620	0
164	20240417	173500	250993130	15620	15620	15620	15620	0
165	20240417	173400	250993130	15620	15620	15620	15620	0
166	20240417	173300	250993130	15620	15620	15620	15620	0
167	20240417	173200	250993130	15620	15620	15620	15620	0
168	20240417	173100	250993130	15620	15620	15620	15620	0
169	20240417	173000	250993130	15620	15620	15620	15620	0
170	20240417	172900	250993130	15620	15620	15620	15620	0
171	20240417	172800	250993130	15620	15620	15620	15620	0
172	20240417	172700	250993130	15620	15620	15620	15620	0
173	20240417	172600	250993130	15620	15620	15620	15620	0
174	20240417	172500	250993130	15620	15620	15620	15620	0
175	20240417	172400	250993130	15620	15620	15620	15620	0
176	20240417	172300	250993130	15620	15620	15620	15620	0
177	20240417	172200	250993130	15620	15620	15620	15620	0
178	20240417	172100	250993130	15620	15620	15620	15620	0
179	20240417	172000	250993130	15620	15620	15620	15620	0
180	20240417	171900	250993130	15620	15620	15620	15620	0
181	20240417	171800	250993130	15620	15620	15620	15620	0
182	20240417	171700	250993130	15620	15620	15620	15620	140
183	20240417	171600	250993130	15620	15620	15620	15620	0
184	20240417	171500	250993130	15620	15620	15620	15620	0
185	20240417	171400	250993130	15620	15620	15620	15620	0
186	20240417	171300	250993130	15620	15620	15620	15620	0
187	20240417	171200	250993130	15620	15620	15620	15620	0
188	20240417	171100	250993130	15620	15620	15620	15620	0
189	20240417	171000	250993130	15620	15620	15620	15620	0
190	20240417	170900	250993130	15620	15620	15620	15620	0
191	20240417	170800	250993130	15620	15620	15620	15620	0
192	20240417	170700	250993130	15620	15620	15620	15620	0
193	20240417	170600	250993130	15620	15620	15620	15620	0
194	20240417	170500	250993130	15620	15620	15620	15620	0
195	20240417	170400	250993130	15620	15620	15620	15620	0
196	20240417	170300	250993130	15620	15620	15620	15620	0
197	20240417	170200	250993130	15620	15620	15620	15620	0
198	20240417	170100	250993130	15620	15620	15620	15620	0
199	20240417	170000	250993130	15620	15620	15620	15620	0
200	20240417	165900	250993130	15620	15620	15620	15620	0
201	20240417	165800	250993130	15620	15620	15620	15620	0
202	20240417	165700	250993130	15620	15620	15620	15620	0
203	20240417	165600	250993130	15620	15620	15620	15620	0
204	20240417	165500	250993130	15620	15620	15620	15620	0
205	20240417	165400	250993130	15620	15620	15620	15620	0
206	20240417	165300	250993130	15620	15620	15620	15620	0
207	20240417	165200	250993130	15620	15620	15620	15620	0
208	20240417	165100	250993130	15620	15620	15620	15620	0
209	20240417	165000	250993130	15620	15620	15620	15620	0
210	20240417	164900	250993130	15620	15620	15620	15620	0
211	20240417	164800	250993130	15620	15620	15620	15620	0
212	20240417	164700	250993130	15620	15620	15620	15620	140
213	20240417	164600	250993130	15620	15620	15620	15620	0
214	20240417	164500	250993130	15620	15620	15620	15620	0
215	20240417	164400	250993130	15620	15620	15620	15620	0
216	20240417	164300	250993130	15620	15620	15620	15620	0
217	20240417	164200	250993130	15620	15620	15620	15620	0
218	20240417	164100	250993130	15620	15620	15620	15620	0
219	20240417	164000	250993130	15620	15620	15620	15620	0
220	20240417	163900	250993130	15620	15620	15620	15620	0
221	20240417	163800	250993130	15620	15620	15620	15620	0
222	20240417	163700	250993130	15620	15620	15620	15620	0
223	20240417	163600	250993130	15620	15620	15620	15620	0
224	20240417	163500	250993130	15620	15620	15620	15620	0
225	20240417	163400	250993130	15620	15620	15620	15620	0
226	20240417	163300	250993130	15620	15620	15620	15620	0
227	20240417	163200	250993130	15620	15620	15620	15620	0
228	20240417	163100	250993130	15620	15620	15620	15620	0
229	20240417	163000	250993130	15620	15620	15620	15620	0
230	20240417	162900	250993130	15620	15620	15620	15620	0
231	20240417	162800	250993130	15620	15620	15620	15620	0
232	20240417	162700	250993130	15620	15620	15620	15620	0
233	20240417	162600	250993130	15620	15620	15620	15620	0
234	20240417	162500	250993130	15620	15620	15620	15620	0
235	20240417	162400	250993130	15620	15620	15620	15620	0
236	20240417	162300	250993130	15620	15620	15620	15620	0
237	20240417	162200	250993130	15620	15620	15620	15620	0
238	20240417	162100	250993130	15620	15620	15620	15620	0
239	20240417	162000	250993130	15620	15620	15620	15620	0
240	20240417	161900	250993130	15620	15620	15620	15620	0
241	20240417	161800	250993130	15620	15620	15620	15620	0
242	20240417	161700	250993130	15620	15620	15620	15620	140
243	20240417	161600	250993130	15620	15620	15620	15620	0
244	20240417	161500	250993130	15620	15620	15620	15620	0
245	20240417	161400	250993130	15620	15620	15620	15620	0
246	20240417	161300	250993130	15620	15620	15620	15620	0
247	20240417	161200	250993130	15620	15620	15620	15620	0
248	20240417	161100	250993130	15620	15620	15620	15620	0
249	20240417	161000	250993130	15620	15620	15620	15620	0
250	20240417	160900	250993130	15620	15620	15620	15620	0
251	20240417	160800	250993130	15620	15620	15620	15620	0
252	20240417	160700	250993130	15620	15620	15620	15620	0
253	20240417	160600	250993130	15620	15620	15620	15620	0
254	20240417	160500	250993130	15620	15620	15620	15620	0
255	20240417	160400	250993130	15620	15620	15620	15620	0
256	20240417	160300	250993130	15620	15620	15620	15620	0
257	20240417	160200	250993130	15620	15620	15620	15620	0
258	20240417	160100	250993130	15620	15620	15620	15620	0
259	20240417	160000	250993130	15620	15620	15620	15620	0
260	20240417	155900	250993130	15620	15620	15620	15620	0
261	20240417	155800	250993130	15620	15620	15620	15620	0
262	20240417	155700	250993130	15620	15620	15620	15620	0
263	20240417	155600	250993130	15620	15620	15620	15620	0
264	20240417	155500	250993130	15620	15620	15620	15620	0
265	20240417	155400	250993130	15620	15620	15620	15620	0
266	20240417	155300	250993130	15620	15620	15620	15620	0
267	20240417	155200	250993130	15620	15620	15620	15620	0
268	20240417	155100	250993130	15620	15620	15620	15620	0
269	20240417	155000	250993130	15620	15620	15620	15620	0
270	20240417	154900	250993130	15620	15620	15620	15620	0
271	20240417	154800	250993130	15620	15620	15620	15620	0
272	20240417	154700	250993130	15620	15620	15620	15620	140
273	20240417	154600	250993130	15620	15620	15620	15620	0
274	20240417	154500	250993130	15620	15620	15620	15620	0
275	20240417	154400	250993130	15620	15620	15620	15620	0
276	20240417	154300	250993130	15620	15620	15620	15620	0
277	20240417	154200	250993130	15620	15620	15620	15620	0
278	20240417	154100	250993130	15620	15620	15620	15620	0
279	20240417	154000	250993130	15620	15620	15620	15620	0
280	20240417	153900	250993130	15620	15620	15620	15620	0
281	20240417	153800	250993130	15620	15620	15620	15620	0
282	20240417	153700	250993130	15620	15620	15620	15620	0
283	20240417	153600	250993130	15620	15620	15620	15620	0
284	20240417	153500	250993130	15620	15620	15620	15620	0
285	20240417	153400	250993130	15620	15620	15620	15620	0
286	20240417	153300	250993130	15620	15620	15620	15620	0
287	20240417	153200	250993130	15620	15620	15620	15620	0
288	20240417	153100	250993130	15620	15620	15620	15620	0
289	20240417	153000	250993130	15620	15620	15620	15620	140
290	20240417	152900	248806330	15780	15780	15780	15780	0
291	20240417	152800	248806330	15780	15780	15780	15780	0
292	20240417	152700	248806330	15780	15780	15780	15780	0
293	20240417	152600	248806330	15780	15780	15780	15780	0
294	20240417	152500	248806330	15780	15780	15780	15780	0
295	20240417	152400	248806330	15780	15780	15780	15780	0
296	20240417	152300	248806330	15780	15780	15780	15780	0
297	20240417	152200	248806330	15780	15780	15780	15780	0
298	20240417	152100	248806330	15780	15780	15780	15780	0
299	20240417	152000	248806330	15780	15780	15780	15780	0
300	20240417	151900	248806330	15780	15580	15780	15460	177
301	20240417	151800	246038910	15620	15620	15660	15620	501
302	20240417	151700	238194720	15660	15660	15660	15660	0
303	20240417	151600	238194720	15660	15660	15660	15660	0
304	20240417	151500	238194720	15660	15550	15660	15550	185
305	20240417	151400	235307440	15470	15470	15470	15470	25
306	20240417	151300	234920690	15480	15520	15520	15480	125
307	20240417	151200	232983190	15530	15550	15550	15530	77
308	20240417	151100	231786590	15480	15480	15480	15480	20
309	20240417	151000	231476990	15480	15480	15480	15480	16
310	20240417	150900	231229310	15480	15480	15480	15480	218
311	20240417	150800	227854670	15480	15340	15480	15340	614
312	20240417	150700	218424850	15340	15380	15380	15340	1304
313	20240417	150600	198407440	15400	15420	15420	15400	36
314	20240417	150500	197852910	15410	15410	15410	15410	0
315	20240417	150400	197852910	15410	15410	15410	15410	0
316	20240417	150300	197852910	15410	15430	15430	15410	100
317	20240417	150200	196311540	15490	15490	15490	15490	0
318	20240417	150100	196311540	15490	15490	15490	15490	0
319	20240417	150000	196311540	15490	15450	15490	15440	9
320	20240417	145900	196172220	15500	15500	15500	15500	1
321	20240417	145800	196156720	15410	15480	15480	15410	240
322	20240417	145700	192451390	15500	15480	15500	15470	145
323	20240417	145600	190206940	15490	15520	15520	15490	105
324	20240417	145500	188578910	15600	15600	15600	15600	0
325	20240417	145400	188578910	15600	15600	15600	15600	0
326	20240417	145300	188578910	15600	15600	15600	15600	1
327	20240417	145200	188563310	15520	15530	15530	15520	185
328	20240417	145100	185692100	15530	15550	15550	15530	76
329	20240417	145000	184511050	15560	15580	15580	15560	126
330	20240417	144900	182548490	15590	15600	15600	15570	89
331	20240417	144800	181161720	15600	15600	15600	15600	2
332	20240417	144700	181130520	15590	15590	15590	15590	0
333	20240417	144600	181130520	15590	15600	15600	15590	50
334	20240417	144500	180350770	15660	15660	15660	15660	1
335	20240417	144400	180335110	15660	15660	15660	15660	0
336	20240417	144300	180335110	15660	15660	15660	15660	1
337	20240417	144200	180319450	15660	15660	15660	15660	1
338	20240417	144100	180303790	15450	15450	15450	15450	0
339	20240417	144000	180303790	15450	15460	15460	15440	736
340	20240417	143900	168931950	15520	15480	15520	15450	396
341	20240417	143800	162808690	15470	15510	15510	15470	179
342	20240417	143700	160039510	15670	15670	15670	15670	1
343	20240417	143600	160023840	15710	15450	15710	15450	200
344	20240417	143500	156910250	15450	15450	15450	15450	0
345	20240417	143400	156910250	15450	15400	15450	15400	37
346	20240417	143300	156339750	15400	15530	15530	15350	727
347	20240417	143200	145118800	15600	15600	15600	15600	0
348	20240417	143100	145118800	15600	15600	15600	15600	0
349	20240417	143000	145118800	15600	15550	15600	15550	120
350	20240417	142900	143247800	15550	15780	15780	15550	584
351	20240417	142800	134132220	15780	15780	15780	15780	9
352	20240417	142700	133990200	16080	16080	16080	16080	0
353	20240417	142600	133990200	16080	16080	16080	16080	0
354	20240417	142500	133990200	16080	16080	16080	16080	0
355	20240417	142400	133990200	16080	16080	16080	16080	0
356	20240417	142300	133990200	16080	16080	16080	16080	0
357	20240417	142200	133990200	16080	16080	16080	16080	0
358	20240417	142100	133990200	16080	16080	16080	16080	0
359	20240417	142000	133990200	16080	16080	16080	16080	0
360	20240417	141900	133990200	16080	16080	16080	16080	0
361	20240417	141800	133990200	16080	16080	16080	16080	0
362	20240417	141700	133990200	16080	16080	16080	16080	0
363	20240417	141600	133990200	16080	16080	16080	16080	0
364	20240417	141500	133990200	16080	16080	16080	16080	0
365	20240417	141400	133990200	16080	16080	16080	16080	0
366	20240417	141300	133990200	16080	16080	16080	16080	0
367	20240417	141200	133990200	16080	16080	16080	16080	0
368	20240417	141100	133990200	16080	16080	16080	16080	0
369	20240417	141000	133990200	16080	16080	16080	16080	0
370	20240417	140900	133990200	16080	16080	16080	16080	0
371	20240417	140800	133990200	16080	16080	16080	16080	0
372	20240417	140700	133990200	16080	16080	16080	16080	0
373	20240417	140600	133990200	16080	16080	16080	16080	0
374	20240417	140500	133990200	16080	16080	16080	16080	0
375	20240417	140400	133990200	16080	16080	16080	16080	0
376	20240417	140300	133990200	16080	16080	16080	16080	0
377	20240417	140200	133990200	16080	16080	16080	16080	0
378	20240417	140100	133990200	16080	16080	16080	16080	0
379	20240417	140000	133990200	16080	16080	16080	16080	0
380	20240417	135900	133990200	16080	16080	16080	16080	0
381	20240417	135800	133990200	16080	16080	16080	16080	10
382	20240417	135700	133829400	15890	15620	15890	15620	70
383	20240417	135600	132735730	15610	15610	15610	15610	0
384	20240417	135500	132735730	15610	15620	15620	15610	151
385	20240417	135400	130378520	15620	15620	15620	15620	11
386	20240417	135300	130206700	15620	15650	15650	15620	183
387	20240417	135200	127346890	15670	15670	15670	15670	0
388	20240417	135100	127346890	15670	15670	15670	15670	0
389	20240417	135000	127346890	15670	15670	15670	15670	0
390	20240417	134900	127346890	15670	15670	15670	15670	0
391	20240417	134800	127346890	15670	15670	15670	15670	0
392	20240417	134700	127346890	15670	15670	15670	15670	0
393	20240417	134600	127346890	15670	15670	15670	15670	1100
394	20240417	134500	110109890	15640	15640	15640	15640	2
395	20240417	134400	110078610	15660	15660	15660	15660	0
396	20240417	134300	110078610	15660	15660	15660	15660	0
397	20240417	134200	110078610	15660	15660	15660	15660	0
398	20240417	134100	110078610	15660	15660	15660	15660	0
399	20240417	134000	110078610	15660	15660	15660	15660	0
400	20240417	133900	110078610	15660	15660	15660	15660	0
401	20240417	133800	110078610	15660	15660	15660	15660	1
402	20240417	133700	110062950	15670	15670	15670	15670	100
403	20240417	133600	108495950	15670	15690	15690	15670	316
404	20240417	133500	103544170	15710	15710	15710	15710	0
405	20240417	133400	103544170	15710	15710	15710	15710	0
406	20240417	133300	103544170	15710	15710	15710	15710	0
407	20240417	133200	103544170	15710	15710	15710	15710	0
408	20240417	133100	103544170	15710	15710	15710	15710	2
409	20240417	133000	103512750	15710	15710	15710	15710	0
410	20240417	132900	103512750	15710	15710	15710	15710	0
411	20240417	132800	103512750	15710	15710	15710	15710	0
412	20240417	132700	103512750	15710	15710	15710	15710	1
413	20240417	132600	103497040	15680	15690	15690	15680	202
414	20240417	132500	100327670	15710	15760	15760	15700	850
415	20240417	132400	86969280	15770	15770	15770	15770	10
416	20240417	132300	86811580	15800	15800	15800	15800	0
417	20240417	132200	86811580	15800	15800	15800	15800	0
418	20240417	132100	86811580	15800	15800	15800	15800	0
419	20240417	132000	86811580	15800	15800	15800	15800	0
420	20240417	131900	86811580	15800	15800	15800	15800	0
421	20240417	131800	86811580	15800	15800	15800	15800	0
422	20240417	131700	86811580	15800	15800	15800	15800	0
423	20240417	131600	86811580	15800	15800	15800	15800	100
424	20240417	131500	85231580	15800	15800	15800	15800	0
425	20240417	131400	85231580	15800	15800	15800	15800	0
426	20240417	131300	85231580	15800	15800	15800	15800	0
427	20240417	131200	85231580	15800	15800	15800	15800	0
428	20240417	131100	85231580	15800	15800	15800	15800	0
429	20240417	131000	85231580	15800	15800	15800	15800	0
430	20240417	130900	85231580	15800	15800	15800	15800	0
431	20240417	130800	85231580	15800	15800	15800	15800	0
432	20240417	130700	85231580	15800	15800	15800	15800	0
433	20240417	130600	85231580	15800	15800	15800	15800	0
434	20240417	130500	85231580	15800	15800	15800	15800	39
435	20240417	130400	84615380	15800	15800	15800	15800	0
436	20240417	130300	84615380	15800	15800	15800	15800	0
437	20240417	130200	84615380	15800	15800	15800	15800	0
438	20240417	130100	84615380	15800	15800	15800	15800	0
439	20240417	130000	84615380	15800	15800	15800	15800	0
440	20240417	125900	84615380	15800	15800	15800	15800	0
441	20240417	125800	84615380	15800	15800	15800	15800	0
442	20240417	125700	84615380	15800	15800	15800	15800	0
443	20240417	125600	84615380	15800	15800	15800	15800	0
444	20240417	125500	84615380	15800	15800	15800	15800	0
445	20240417	125400	84615380	15800	15800	15800	15800	0
446	20240417	125300	84615380	15800	15800	15800	15800	32
447	20240417	125200	84109780	15780	15780	15780	15780	0
448	20240417	125100	84109780	15780	15810	15810	15780	55
449	20240417	125000	83241660	15900	15900	15900	15900	0
450	20240417	124900	83241660	15900	15900	15900	15900	0
451	20240417	124800	83241660	15900	15900	15900	15900	0
452	20240417	124700	83241660	15900	15900	15900	15900	0
453	20240417	124600	83241660	15900	15900	15900	15900	0
454	20240417	124500	83241660	15900	15900	15900	15900	0
455	20240417	124400	83241660	15900	15900	15900	15900	0
456	20240417	124300	83241660	15900	15900	15900	15900	0
457	20240417	124200	83241660	15900	15900	15900	15900	0
458	20240417	124100	83241660	15900	15900	15900	15900	0
459	20240417	124000	83241660	15900	15900	15900	15900	0
460	20240417	123900	83241660	15900	15900	15900	15900	0
461	20240417	123800	83241660	15900	15900	15900	15900	0
462	20240417	123700	83241660	15900	15900	15900	15900	0
463	20240417	123600	83241660	15900	15900	15900	15900	3
464	20240417	123500	83193960	15890	15890	15890	15890	0
465	20240417	123400	83193960	15890	15890	15890	15890	0
466	20240417	123300	83193960	15890	15890	15890	15890	14
467	20240417	123200	82971500	15880	15880	15880	15880	21
468	20240417	123100	82638020	15880	15880	15880	15880	7
469	20240417	123000	82526860	15880	15880	15880	15880	6
470	20240417	122900	82431580	15880	15880	15880	15880	6
471	20240417	122800	82336300	15900	15900	15900	15900	0
472	20240417	122700	82336300	15900	15900	15900	15900	0
473	20240417	122600	82336300	15900	15900	15900	15900	0
474	20240417	122500	82336300	15900	15900	15900	15900	0
475	20240417	122400	82336300	15900	15900	15900	15900	0
476	20240417	122300	82336300	15900	15900	15900	15900	50
477	20240417	122200	81541300	15900	15900	15900	15900	0
478	20240417	122100	81541300	15900	15900	15900	15900	0
479	20240417	122000	81541300	15900	15900	15900	15900	0
480	20240417	121900	81541300	15900	15900	15900	15900	1
481	20240417	121800	81525400	15890	15890	15890	15890	0
482	20240417	121700	81525400	15890	15890	15890	15890	0
483	20240417	121600	81525400	15890	15890	15890	15890	0
484	20240417	121500	81525400	15890	15890	15890	15890	10
485	20240417	121400	81366500	15900	15900	15900	15900	1
486	20240417	121300	81350600	15800	15810	15810	15800	72
487	20240417	121200	80212890	15900	15900	15900	15900	0
488	20240417	121100	80212890	15900	15900	15900	15900	0
489	20240417	121000	80212890	15900	15900	15900	15900	0
490	20240417	120900	80212890	15900	15900	15900	15900	0
491	20240417	120800	80212890	15900	15900	15900	15900	2
492	20240417	120700	80181090	15900	15900	15900	15900	0
493	20240417	120600	80181090	15900	15900	15900	15900	0
494	20240417	120500	80181090	15900	15900	15900	15900	0
495	20240417	120400	80181090	15900	15900	15900	15900	0
496	20240417	120300	80181090	15900	15820	15900	15820	31
497	20240417	120200	79689870	15950	15950	15950	15950	0
498	20240417	120100	79689870	15950	15950	15950	15950	0
499	20240417	120000	79689870	15950	15950	15950	15950	3
500	20240417	115900	79642020	15950	15950	15950	15950	0
501	20240417	115800	79642020	15950	15950	15950	15950	0
502	20240417	115700	79642020	15950	15950	15950	15950	0
503	20240417	115600	79642020	15950	15950	15950	15950	0
504	20240417	115500	79642020	15950	15950	15950	15950	0
505	20240417	115400	79642020	15950	15950	15950	15950	0
506	20240417	115300	79642020	15950	15900	15950	15900	80
507	20240417	115200	78367880	15900	15900	15900	15900	0
508	20240417	115100	78367880	15900	15900	15900	15900	0
509	20240417	115000	78367880	15900	15900	15900	15900	0
510	20240417	114900	78367880	15900	15900	15900	15900	0
511	20240417	114800	78367880	15900	15900	15900	15900	0
512	20240417	114700	78367880	15900	15900	15900	15900	0
513	20240417	114600	78367880	15900	15900	15900	15900	0
514	20240417	114500	78367880	15900	15900	15900	15900	10
515	20240417	114400	78208880	15900	15900	15900	15900	0
516	20240417	114300	78208880	15900	15900	15900	15900	0
517	20240417	114200	78208880	15900	15900	15900	15900	0
518	20240417	114100	78208880	15900	15900	15900	15900	0
519	20240417	114000	78208880	15900	15900	15900	15900	0
520	20240417	113900	78208880	15900	15900	15900	15900	0
521	20240417	113800	78208880	15900	15900	15900	15900	1
522	20240417	113700	78192980	15890	15890	15890	15890	0
523	20240417	113600	78192980	15890	15890	15890	15890	315
524	20240417	113500	73187630	15910	15910	15910	15910	0
525	20240417	113400	73187630	15910	15910	15910	15910	0
526	20240417	113300	73187630	15910	15910	15910	15910	0
527	20240417	113200	73187630	15910	15910	15910	15910	0
528	20240417	113100	73187630	15910	15910	15910	15910	0
529	20240417	113000	73187630	15910	15910	15910	15910	0
530	20240417	112900	73187630	15910	15910	15910	15910	0
531	20240417	112800	73187630	15910	15910	15910	15910	0
532	20240417	112700	73187630	15910	15910	15910	15910	0
533	20240417	112600	73187630	15910	15910	15910	15910	0
534	20240417	112500	73187630	15910	15910	15910	15910	0
535	20240417	112400	73187630	15910	15910	15910	15910	0
536	20240417	112300	73187630	15910	15910	15910	15910	0
537	20240417	112200	73187630	15910	15910	15910	15910	0
538	20240417	112100	73187630	15910	15910	15910	15910	0
539	20240417	112000	73187630	15910	15910	15910	15910	1
540	20240417	111900	73171720	15810	15810	15810	15810	0
541	20240417	111800	73171720	15810	15830	15830	15810	145
542	20240417	111700	70876980	15920	15920	15920	15920	0
543	20240417	111600	70876980	15920	15920	15920	15920	0
544	20240417	111500	70876980	15920	15920	15920	15920	0
545	20240417	111400	70876980	15920	15920	15920	15920	0
546	20240417	111300	70876980	15920	15920	15920	15920	0
547	20240417	111200	70876980	15920	15920	15920	15920	0
548	20240417	111100	70876980	15920	15920	15920	15920	0
549	20240417	111000	70876980	15920	15860	15920	15860	15
550	20240417	110900	70638540	15860	15860	15860	15860	1
551	20240417	110800	70622680	15840	15840	15840	15840	11
552	20240417	110700	70448440	15850	15850	15850	15850	2
553	20240417	110600	70416740	15860	15860	15860	15860	0
554	20240417	110500	70416740	15860	15860	15860	15860	1
555	20240417	110400	70400880	15910	15910	15910	15910	0
556	20240417	110300	70400880	15910	15910	15910	15910	0
557	20240417	110200	70400880	15910	15910	15910	15910	25
558	20240417	110100	70003130	15910	15910	15910	15910	0
559	20240417	110000	70003130	15910	15910	15910	15910	0
560	20240417	105900	70003130	15910	15910	15910	15910	0
561	20240417	105800	70003130	15910	15910	15910	15910	0
562	20240417	105700	70003130	15910	15910	15910	15910	0
563	20240417	105600	70003130	15910	15910	15910	15910	0
564	20240417	105500	70003130	15910	15910	15910	15910	0
565	20240417	105400	70003130	15910	15910	15910	15910	0
566	20240417	105300	70003130	15910	15910	15910	15910	0
567	20240417	105200	70003130	15910	15910	15910	15910	0
568	20240417	105100	70003130	15910	15910	15910	15910	0
569	20240417	105000	70003130	15910	15910	15910	15910	0
570	20240417	104900	70003130	15910	15860	15910	15850	30
571	20240417	104800	69526910	15870	15870	15870	15870	1
572	20240417	104700	69511040	15940	15940	15940	15940	0
573	20240417	104600	69511040	15940	15940	15940	15940	0
574	20240417	104500	69511040	15940	15940	15940	15940	1
575	20240417	104400	69495100	15940	15940	15940	15940	0
576	20240417	104300	69495100	15940	15940	15940	15940	0
577	20240417	104200	69495100	15940	15940	15940	15940	1
578	20240417	104100	69479160	15830	15830	15830	15830	0
579	20240417	104000	69479160	15830	15830	15830	15830	6
580	20240417	103900	69384180	15830	15830	15830	15830	0
581	20240417	103800	69384180	15830	15830	15830	15830	0
582	20240417	103700	69384180	15830	15830	15830	15830	9
583	20240417	103600	69241710	15820	15820	15820	15820	0
584	20240417	103500	69241710	15820	15820	15820	15810	30
585	20240417	103400	68767210	15810	15820	15820	15810	20
586	20240417	103300	68450910	16030	16030	16030	16030	0
587	20240417	103200	68450910	16030	16030	16030	16030	5
588	20240417	103100	68370760	15750	15790	15790	15750	311
589	20240417	103000	63469190	16090	16090	16090	16090	0
590	20240417	102900	63469190	16090	16090	16090	16090	0
591	20240417	102800	63469190	16090	16090	16090	16090	0
592	20240417	102700	63469190	16090	16090	16090	16090	0
593	20240417	102600	63469190	16090	16090	16090	16090	0
594	20240417	102500	63469190	16090	16090	16090	16090	0
595	20240417	102400	63469190	16090	16090	16090	16090	0
596	20240417	102300	63469190	16090	16090	16090	16090	0
597	20240417	102200	63469190	16090	16090	16090	16090	0
598	20240417	102100	63469190	16090	16090	16090	16090	0
599	20240417	102000	63469190	16090	16090	16090	16090	0
600	20240417	101900	63469190	16090	16090	16090	16090	0
601	20240417	101800	63469190	16090	16090	16090	16090	0
602	20240417	101700	63469190	16090	16090	16090	16090	0
603	20240417	101600	63469190	16090	16090	16090	16090	0
604	20240417	101500	63469190	16090	16090	16090	16090	0
605	20240417	101400	63469190	16090	16090	16090	16090	0
606	20240417	101300	63469190	16090	16090	16090	16090	0
607	20240417	101200	63469190	16090	16090	16090	16090	0
608	20240417	101100	63469190	16090	16090	16090	16090	0
609	20240417	101000	63469190	16090	16090	16090	16090	0
610	20240417	100900	63469190	16090	16090	16090	16090	0
611	20240417	100800	63469190	16090	16090	16090	16090	0
612	20240417	100700	63469190	16090	16050	16090	16050	57
613	20240417	100600	62553780	16050	16050	16050	16050	0
614	20240417	100500	62553780	16050	16050	16050	16050	0
615	20240417	100400	62553780	16050	15810	16050	15810	64
616	20240417	100300	61536300	15810	15810	15810	15810	48
617	20240417	100200	60777420	15750	15760	15760	15750	6
618	20240417	100100	60682900	15820	15820	15820	15820	0
619	20240417	100000	60682900	15820	15940	15940	15820	691
620	20240417	095900	49690360	15950	15950	15950	15950	0
621	20240417	095800	49690360	15950	15950	15950	15950	0
622	20240417	095700	49690360	15950	15950	15950	15950	0
623	20240417	095600	49690360	15950	15950	15950	15950	0
624	20240417	095500	49690360	15950	15950	15950	15950	10
625	20240417	095400	49530860	15960	15970	15970	15960	7
626	20240417	095300	49419080	16100	16100	16100	16100	0
627	20240417	095200	49419080	16100	16100	16100	16100	0
628	20240417	095100	49419080	16100	16100	16100	16100	0
629	20240417	095000	49419080	16100	16100	16100	16100	0
630	20240417	094900	49419080	16100	16100	16100	16100	100
631	20240417	094800	47809080	16100	16100	16100	16100	0
632	20240417	094700	47809080	16100	16100	16100	16100	0
633	20240417	094600	47809080	16100	16100	16100	16100	25
634	20240417	094500	47406580	16100	16100	16100	16100	86
635	20240417	094400	46021980	16100	16100	16100	16100	1
636	20240417	094300	46005880	15950	15950	15950	15950	0
637	20240417	094200	46005880	15950	15950	15950	15950	0
638	20240417	094100	46005880	15950	15960	15960	15950	20
639	20240417	094000	45686780	15950	15950	15950	15950	66
640	20240417	093900	44634080	16100	16100	16100	16100	0
641	20240417	093800	44634080	16100	16100	16100	16100	0
642	20240417	093700	44634080	16100	16100	16100	16100	1
643	20240417	093600	44617980	16100	16100	16100	16100	0
644	20240417	093500	44617980	16100	16100	16100	16100	51
645	20240417	093400	43796880	16100	16080	16100	16080	65
646	20240417	093300	42751220	16330	16330	16330	16330	0
647	20240417	093200	42751220	16330	16330	16330	16330	0
648	20240417	093100	42751220	16330	16330	16330	16330	1
649	20240417	093000	42734890	15990	15990	15990	15990	0
650	20240417	092900	42734890	15990	15990	15990	15990	361
651	20240417	092800	36962500	16130	16130	16130	16130	243
652	20240417	092700	33042910	16130	16130	16130	16130	0
653	20240417	092600	33042910	16130	16130	16130	16130	85
654	20240417	092500	31671860	16130	16130	16130	16130	0
655	20240417	092400	31671860	16130	16130	16130	16130	0
656	20240417	092300	31671860	16130	16130	16130	16130	0
657	20240417	092200	31671860	16130	16130	16130	16130	0
658	20240417	092100	31671860	16130	16130	16130	16130	0
659	20240417	092000	31671860	16130	16110	16130	16110	871
660	20240417	091900	17639050	16100	16090	16100	16090	313
661	20240417	091800	12600250	16050	16050	16050	16050	30
662	20240417	091700	12118750	15850	15850	15850	15850	33
663	20240417	091600	11595700	16080	15980	16080	15980	21
664	20240417	091500	11259080	15970	15970	15970	15970	18
665	20240417	091400	10971620	15970	15970	15970	15970	21
666	20240417	091300	10636250	16090	16090	16090	16090	0
667	20240417	091200	10636250	16090	16090	16090	16090	0
668	20240417	091100	10636250	16090	16090	16090	16090	0
669	20240417	091000	10636250	16090	16090	16090	16090	0
670	20240417	090900	10636250	16090	16090	16090	16090	0
671	20240417	090800	10636250	16090	16090	16090	16090	0
672	20240417	090700	10636250	16090	15910	16130	15910	448
673	20240417	090600	3501780	15670	15670	15670	15670	0
674	20240417	090500	3501780	15670	15670	15670	15670	0
675	20240417	090400	3501780	15670	15670	15670	15670	0
676	20240417	090300	3501780	15670	15670	15670	15670	0
677	20240417	090200	3501780	15670	15670	15670	15670	1
678	20240417	090100	3486110	15840	15840	15840	15840	0
679	20240417	090000	3486110	15840	16430	16430	15840	105