KissMeData/234340/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	202400	527777600	16750	16750	16750	16750	472
3	20240416	202300	527777600	16750	16750	16750	16750	0
4	20240416	202200	527777600	16750	16750	16750	16750	0
5	20240416	202100	527777600	16750	16750	16750	16750	0
6	20240416	202000	527777600	16750	16750	16750	16750	0
7	20240416	201900	527777600	16750	16750	16750	16750	0
8	20240416	201800	527777600	16750	16750	16750	16750	0
9	20240416	201700	527777600	16750	16750	16750	16750	0
10	20240416	201600	527777600	16750	16750	16750	16750	0
11	20240416	201500	527777600	16750	16750	16750	16750	0
12	20240416	201400	527777600	16750	16750	16750	16750	0
13	20240416	201300	527777600	16750	16750	16750	16750	0
14	20240416	201200	527777600	16750	16750	16750	16750	0
15	20240416	201100	527777600	16750	16750	16750	16750	0
16	20240416	201000	527777600	16750	16750	16750	16750	0
17	20240416	200900	527777600	16750	16750	16750	16750	0
18	20240416	200800	527777600	16750	16750	16750	16750	0
19	20240416	200700	527777600	16750	16750	16750	16750	0
20	20240416	200600	527777600	16750	16750	16750	16750	0
21	20240416	200500	527777600	16750	16750	16750	16750	0
22	20240416	200400	527777600	16750	16750	16750	16750	0
23	20240416	200300	527777600	16750	16750	16750	16750	0
24	20240416	200200	527777600	16750	16750	16750	16750	0
25	20240416	200100	527777600	16750	16750	16750	16750	0
26	20240416	200000	527777600	16750	16750	16750	16750	0
27	20240416	195900	527777600	16750	16750	16750	16750	0
28	20240416	195800	527777600	16750	16750	16750	16750	0
29	20240416	195700	527777600	16750	16750	16750	16750	0
30	20240416	195600	527777600	16750	16750	16750	16750	0
31	20240416	195500	527777600	16750	16750	16750	16750	0
32	20240416	195400	527777600	16750	16750	16750	16750	472
33	20240416	195300	527777600	16750	16750	16750	16750	0
34	20240416	195200	527777600	16750	16750	16750	16750	0
35	20240416	195100	527777600	16750	16750	16750	16750	0
36	20240416	195000	527777600	16750	16750	16750	16750	0
37	20240416	194900	527777600	16750	16750	16750	16750	0
38	20240416	194800	527777600	16750	16750	16750	16750	0
39	20240416	194700	527777600	16750	16750	16750	16750	0
40	20240416	194600	527777600	16750	16750	16750	16750	0
41	20240416	194500	527777600	16750	16750	16750	16750	0
42	20240416	194400	527777600	16750	16750	16750	16750	0
43	20240416	194300	527777600	16750	16750	16750	16750	0
44	20240416	194200	527777600	16750	16750	16750	16750	0
45	20240416	194100	527777600	16750	16750	16750	16750	0
46	20240416	194000	527777600	16750	16750	16750	16750	0
47	20240416	193900	527777600	16750	16750	16750	16750	0
48	20240416	193800	527777600	16750	16750	16750	16750	0
49	20240416	193700	527777600	16750	16750	16750	16750	0
50	20240416	193600	527777600	16750	16750	16750	16750	0
51	20240416	193500	527777600	16750	16750	16750	16750	0
52	20240416	193400	527777600	16750	16750	16750	16750	0
53	20240416	193300	527777600	16750	16750	16750	16750	0
54	20240416	193200	527777600	16750	16750	16750	16750	0
55	20240416	193100	527777600	16750	16750	16750	16750	0
56	20240416	193000	527777600	16750	16750	16750	16750	0
57	20240416	192900	527777600	16750	16750	16750	16750	0
58	20240416	192800	527777600	16750	16750	16750	16750	0
59	20240416	192700	527777600	16750	16750	16750	16750	0
60	20240416	192600	527777600	16750	16750	16750	16750	0
61	20240416	192500	527777600	16750	16750	16750	16750	0
62	20240416	192400	527777600	16750	16750	16750	16750	472
63	20240416	192300	527777600	16750	16750	16750	16750	0
64	20240416	192200	527777600	16750	16750	16750	16750	0
65	20240416	192100	527777600	16750	16750	16750	16750	0
66	20240416	192000	527777600	16750	16750	16750	16750	0
67	20240416	191900	527777600	16750	16750	16750	16750	0
68	20240416	191800	527777600	16750	16750	16750	16750	0
69	20240416	191700	527777600	16750	16750	16750	16750	0
70	20240416	191600	527777600	16750	16750	16750	16750	0
71	20240416	191500	527777600	16750	16750	16750	16750	0
72	20240416	191400	527777600	16750	16750	16750	16750	0
73	20240416	191300	527777600	16750	16750	16750	16750	0
74	20240416	191200	527777600	16750	16750	16750	16750	0
75	20240416	191100	527777600	16750	16750	16750	16750	0
76	20240416	191000	527777600	16750	16750	16750	16750	0
77	20240416	190900	527777600	16750	16750	16750	16750	0
78	20240416	190800	527777600	16750	16750	16750	16750	0
79	20240416	190700	527777600	16750	16750	16750	16750	0
80	20240416	190600	527777600	16750	16750	16750	16750	0
81	20240416	190500	527777600	16750	16750	16750	16750	0
82	20240416	190400	527777600	16750	16750	16750	16750	0
83	20240416	190300	527777600	16750	16750	16750	16750	0
84	20240416	190200	527777600	16750	16750	16750	16750	0
85	20240416	190100	527777600	16750	16750	16750	16750	0
86	20240416	190000	527777600	16750	16750	16750	16750	0
87	20240416	185900	527777600	16750	16750	16750	16750	0
88	20240416	185800	527777600	16750	16750	16750	16750	0
89	20240416	185700	527777600	16750	16750	16750	16750	0
90	20240416	185600	527777600	16750	16750	16750	16750	0
91	20240416	185500	527777600	16750	16750	16750	16750	0
92	20240416	185400	527777600	16750	16750	16750	16750	472
93	20240416	185300	527777600	16750	16750	16750	16750	0
94	20240416	185200	527777600	16750	16750	16750	16750	0
95	20240416	185100	527777600	16750	16750	16750	16750	0
96	20240416	185000	527777600	16750	16750	16750	16750	0
97	20240416	184900	527777600	16750	16750	16750	16750	0
98	20240416	184800	527777600	16750	16750	16750	16750	0
99	20240416	184700	527777600	16750	16750	16750	16750	0
100	20240416	184600	527777600	16750	16750	16750	16750	0
101	20240416	184500	527777600	16750	16750	16750	16750	0
102	20240416	184400	527777600	16750	16750	16750	16750	0
103	20240416	184300	527777600	16750	16750	16750	16750	0
104	20240416	184200	527777600	16750	16750	16750	16750	0
105	20240416	184100	527777600	16750	16750	16750	16750	0
106	20240416	184000	527777600	16750	16750	16750	16750	0
107	20240416	183900	527777600	16750	16750	16750	16750	0
108	20240416	183800	527777600	16750	16750	16750	16750	0
109	20240416	183700	527777600	16750	16750	16750	16750	0
110	20240416	183600	527777600	16750	16750	16750	16750	0
111	20240416	183500	527777600	16750	16750	16750	16750	0
112	20240416	183400	527777600	16750	16750	16750	16750	0
113	20240416	183300	527777600	16750	16750	16750	16750	0
114	20240416	183200	527777600	16750	16750	16750	16750	0
115	20240416	183100	527777600	16750	16750	16750	16750	0
116	20240416	183000	527777600	16750	16750	16750	16750	0
117	20240416	182900	527777600	16750	16750	16750	16750	0
118	20240416	182800	527777600	16750	16750	16750	16750	0
119	20240416	182700	527777600	16750	16750	16750	16750	0
120	20240416	182600	527777600	16750	16750	16750	16750	0
121	20240416	182500	527777600	16750	16750	16750	16750	0
122	20240416	182400	527777600	16750	16750	16750	16750	472
123	20240416	182300	527777600	16750	16750	16750	16750	0
124	20240416	182200	527777600	16750	16750	16750	16750	0
125	20240416	182100	527777600	16750	16750	16750	16750	0
126	20240416	182000	527777600	16750	16750	16750	16750	0
127	20240416	181900	527777600	16750	16750	16750	16750	0
128	20240416	181800	527777600	16750	16750	16750	16750	0
129	20240416	181700	527777600	16750	16750	16750	16750	0
130	20240416	181600	527777600	16750	16750	16750	16750	0
131	20240416	181500	527777600	16750	16750	16750	16750	0
132	20240416	181400	527777600	16750	16750	16750	16750	0
133	20240416	181300	527777600	16750	16750	16750	16750	0
134	20240416	181200	527777600	16750	16750	16750	16750	0
135	20240416	181100	527777600	16750	16750	16750	16750	0
136	20240416	181000	527777600	16750	16750	16750	16750	0
137	20240416	180900	527777600	16750	16750	16750	16750	0
138	20240416	180800	527777600	16750	16750	16750	16750	0
139	20240416	180700	527777600	16750	16750	16750	16750	0
140	20240416	180600	527777600	16750	16750	16750	16750	0
141	20240416	180500	527777600	16750	16750	16750	16750	0
142	20240416	180400	527777600	16750	16750	16750	16750	0
143	20240416	180300	527777600	16750	16750	16750	16750	0
144	20240416	180200	527777600	16750	16750	16750	16750	0
145	20240416	180100	527777600	16750	16750	16750	16750	0
146	20240416	180000	527777600	16750	16750	16750	16750	0
147	20240416	175900	527777600	16750	16750	16750	16750	0
148	20240416	175800	527777600	16750	16750	16750	16750	0
149	20240416	175700	527777600	16750	16750	16750	16750	0
150	20240416	175600	527777600	16750	16750	16750	16750	0
151	20240416	175500	527777600	16750	16750	16750	16750	0
152	20240416	175400	527777600	16750	16750	16750	16750	472
153	20240416	175300	527777600	16750	16750	16750	16750	0
154	20240416	175200	527777600	16750	16750	16750	16750	0
155	20240416	175100	527777600	16750	16750	16750	16750	0
156	20240416	175000	527777600	16750	16750	16750	16750	0
157	20240416	174900	527777600	16750	16750	16750	16750	0
158	20240416	174800	527777600	16750	16750	16750	16750	0
159	20240416	174700	527777600	16750	16750	16750	16750	0
160	20240416	174600	527777600	16750	16750	16750	16750	0
161	20240416	174500	527777600	16750	16750	16750	16750	0
162	20240416	174400	527777600	16750	16750	16750	16750	0
163	20240416	174300	527777600	16750	16750	16750	16750	0
164	20240416	174200	527777600	16750	16750	16750	16750	0
165	20240416	174100	527777600	16750	16750	16750	16750	0
166	20240416	174000	527777600	16750	16750	16750	16750	0
167	20240416	173900	527777600	16750	16750	16750	16750	0
168	20240416	173800	527777600	16750	16750	16750	16750	0
169	20240416	173700	527777600	16750	16750	16750	16750	0
170	20240416	173600	527777600	16750	16750	16750	16750	0
171	20240416	173500	527777600	16750	16750	16750	16750	0
172	20240416	173400	527777600	16750	16750	16750	16750	0
173	20240416	173300	527777600	16750	16750	16750	16750	0
174	20240416	173200	527777600	16750	16750	16750	16750	0
175	20240416	173100	527777600	16750	16750	16750	16750	0
176	20240416	173000	527777600	16750	16750	16750	16750	0
177	20240416	172900	527777600	16750	16750	16750	16750	0
178	20240416	172800	527777600	16750	16750	16750	16750	0
179	20240416	172700	527777600	16750	16750	16750	16750	0
180	20240416	172600	527777600	16750	16750	16750	16750	0
181	20240416	172500	527777600	16750	16750	16750	16750	0
182	20240416	172400	527777600	16750	16750	16750	16750	472
183	20240416	172300	527777600	16750	16750	16750	16750	0
184	20240416	172200	527777600	16750	16750	16750	16750	0
185	20240416	172100	527777600	16750	16750	16750	16750	0
186	20240416	172000	527777600	16750	16750	16750	16750	0
187	20240416	171900	527777600	16750	16750	16750	16750	0
188	20240416	171800	527777600	16750	16750	16750	16750	0
189	20240416	171700	527777600	16750	16750	16750	16750	0
190	20240416	171600	527777600	16750	16750	16750	16750	0
191	20240416	171500	527777600	16750	16750	16750	16750	0
192	20240416	171400	527777600	16750	16750	16750	16750	0
193	20240416	171300	527777600	16750	16750	16750	16750	0
194	20240416	171200	527777600	16750	16750	16750	16750	0
195	20240416	171100	527777600	16750	16750	16750	16750	0
196	20240416	171000	527777600	16750	16750	16750	16750	0
197	20240416	170900	527777600	16750	16750	16750	16750	0
198	20240416	170800	527777600	16750	16750	16750	16750	0
199	20240416	170700	527777600	16750	16750	16750	16750	0
200	20240416	170600	527777600	16750	16750	16750	16750	0
201	20240416	170500	527777600	16750	16750	16750	16750	0
202	20240416	170400	527777600	16750	16750	16750	16750	0
203	20240416	170300	527777600	16750	16750	16750	16750	0
204	20240416	170200	527777600	16750	16750	16750	16750	0
205	20240416	170100	527777600	16750	16750	16750	16750	0
206	20240416	170000	527777600	16750	16750	16750	16750	0
207	20240416	165900	527777600	16750	16750	16750	16750	0
208	20240416	165800	527777600	16750	16750	16750	16750	0
209	20240416	165700	527777600	16750	16750	16750	16750	0
210	20240416	165600	527777600	16750	16750	16750	16750	0
211	20240416	165500	527777600	16750	16750	16750	16750	0
212	20240416	165400	527777600	16750	16750	16750	16750	472
213	20240416	165300	527777600	16750	16750	16750	16750	0
214	20240416	165200	527777600	16750	16750	16750	16750	0
215	20240416	165100	527777600	16750	16750	16750	16750	0
216	20240416	165000	527777600	16750	16750	16750	16750	0
217	20240416	164900	527777600	16750	16750	16750	16750	0
218	20240416	164800	527777600	16750	16750	16750	16750	0
219	20240416	164700	527777600	16750	16750	16750	16750	0
220	20240416	164600	527777600	16750	16750	16750	16750	0
221	20240416	164500	527777600	16750	16750	16750	16750	0
222	20240416	164400	527777600	16750	16750	16750	16750	0
223	20240416	164300	527777600	16750	16750	16750	16750	0
224	20240416	164200	527777600	16750	16750	16750	16750	0
225	20240416	164100	527777600	16750	16750	16750	16750	0
226	20240416	164000	527777600	16750	16750	16750	16750	0
227	20240416	163900	527777600	16750	16750	16750	16750	0
228	20240416	163800	527777600	16750	16750	16750	16750	0
229	20240416	163700	527777600	16750	16750	16750	16750	0
230	20240416	163600	527777600	16750	16750	16750	16750	0
231	20240416	163500	527777600	16750	16750	16750	16750	0
232	20240416	163400	527777600	16750	16750	16750	16750	0
233	20240416	163300	527777600	16750	16750	16750	16750	0
234	20240416	163200	527777600	16750	16750	16750	16750	0
235	20240416	163100	527777600	16750	16750	16750	16750	0
236	20240416	163000	527777600	16750	16750	16750	16750	0
237	20240416	162900	527777600	16750	16750	16750	16750	0
238	20240416	162800	527777600	16750	16750	16750	16750	0
239	20240416	162700	527777600	16750	16750	16750	16750	0
240	20240416	162600	527777600	16750	16750	16750	16750	0
241	20240416	162500	527777600	16750	16750	16750	16750	0
242	20240416	162400	527777600	16750	16750	16750	16750	472
243	20240416	162300	527777600	16750	16750	16750	16750	0
244	20240416	162200	527777600	16750	16750	16750	16750	0
245	20240416	162100	527777600	16750	16750	16750	16750	0
246	20240416	162000	527777600	16750	16750	16750	16750	0
247	20240416	161900	527777600	16750	16750	16750	16750	0
248	20240416	161800	527777600	16750	16750	16750	16750	0
249	20240416	161700	527777600	16750	16750	16750	16750	0
250	20240416	161600	527777600	16750	16750	16750	16750	0
251	20240416	161500	527777600	16750	16750	16750	16750	0
252	20240416	161400	527777600	16750	16750	16750	16750	0
253	20240416	161300	527777600	16750	16750	16750	16750	0
254	20240416	161200	527777600	16750	16750	16750	16750	0
255	20240416	161100	527777600	16750	16750	16750	16750	0
256	20240416	161000	527777600	16750	16750	16750	16750	0
257	20240416	160900	527777600	16750	16750	16750	16750	0
258	20240416	160800	527777600	16750	16750	16750	16750	0
259	20240416	160700	527777600	16750	16750	16750	16750	0
260	20240416	160600	527777600	16750	16750	16750	16750	0
261	20240416	160500	527777600	16750	16750	16750	16750	0
262	20240416	160400	527777600	16750	16750	16750	16750	0
263	20240416	160300	527777600	16750	16750	16750	16750	0
264	20240416	160200	527777600	16750	16750	16750	16750	0
265	20240416	160100	527777600	16750	16750	16750	16750	0
266	20240416	160000	527777600	16750	16750	16750	16750	0
267	20240416	155900	527777600	16750	16750	16750	16750	0
268	20240416	155800	527777600	16750	16750	16750	16750	0
269	20240416	155700	527777600	16750	16750	16750	16750	0
270	20240416	155600	527777600	16750	16750	16750	16750	0
271	20240416	155500	527777600	16750	16750	16750	16750	0
272	20240416	155400	527777600	16750	16750	16750	16750	472
273	20240416	155300	527777600	16750	16750	16750	16750	0
274	20240416	155200	527777600	16750	16750	16750	16750	0
275	20240416	155100	527777600	16750	16750	16750	16750	0
276	20240416	155000	527777600	16750	16750	16750	16750	0
277	20240416	154900	527777600	16750	16750	16750	16750	0
278	20240416	154800	527777600	16750	16750	16750	16750	0
279	20240416	154700	527777600	16750	16750	16750	16750	0
280	20240416	154600	527777600	16750	16750	16750	16750	0
281	20240416	154500	527777600	16750	16750	16750	16750	0
282	20240416	154400	527777600	16750	16750	16750	16750	0
283	20240416	154300	527777600	16750	16750	16750	16750	0
284	20240416	154200	527777600	16750	16750	16750	16750	0
285	20240416	154100	527777600	16750	16750	16750	16750	0
286	20240416	154000	527777600	16750	16750	16750	16750	0
287	20240416	153900	527777600	16750	16750	16750	16750	0
288	20240416	153800	527777600	16750	16750	16750	16750	0
289	20240416	153700	527777600	16750	16750	16750	16750	0
290	20240416	153600	527777600	16750	16750	16750	16750	0
291	20240416	153500	527777600	16750	16750	16750	16750	0
292	20240416	153400	527777600	16750	16750	16750	16750	0
293	20240416	153300	527777600	16750	16750	16750	16750	0
294	20240416	153200	527777600	16750	16750	16750	16750	0
295	20240416	153100	527777600	16750	16750	16750	16750	0
296	20240416	153000	527777600	16750	16750	16750	16750	472
297	20240416	152900	519871600	16700	16700	16700	16700	0
298	20240416	152800	519871600	16700	16700	16700	16700	0
299	20240416	152700	519871600	16700	16700	16700	16700	0
300	20240416	152600	519871600	16700	16700	16700	16700	0
301	20240416	152500	519871600	16700	16700	16700	16700	0
302	20240416	152400	519871600	16700	16700	16700	16700	0
303	20240416	152300	519871600	16700	16700	16700	16700	0
304	20240416	152200	519871600	16700	16700	16700	16700	0
305	20240416	152100	519871600	16700	16700	16700	16700	0
306	20240416	152000	519871600	16700	16700	16700	16700	0
307	20240416	151900	519871600	16700	16750	16750	16700	414
308	20240416	151800	512951910	16750	16750	16750	16750	0
309	20240416	151700	512951910	16750	16750	16750	16750	0
310	20240416	151600	512951910	16750	16750	16750	16750	29
311	20240416	151500	512466160	16770	16770	16770	16770	20
312	20240416	151400	512130760	16760	16760	16760	16760	0
313	20240416	151300	512130760	16760	16770	16770	16760	3
314	20240416	151200	512080460	16780	16780	16780	16780	0
315	20240416	151100	512080460	16780	16780	16780	16780	0
316	20240416	151000	512080460	16780	16770	16780	16770	7
317	20240416	150900	511963030	16770	16770	16770	16770	0
318	20240416	150800	511963030	16770	16770	16770	16770	43
319	20240416	150700	511241920	16750	16750	16750	16750	0
320	20240416	150600	511241920	16750	16750	16750	16750	0
321	20240416	150500	511241920	16750	16780	16780	16730	79
322	20240416	150400	509920180	16790	16790	16790	16790	65
323	20240416	150300	508828830	16790	16790	16790	16790	25
324	20240416	150200	508409080	16770	16790	16790	16770	6
325	20240416	150100	508308440	16770	16850	16850	16770	349
326	20240416	150000	502428340	16850	16770	16850	16770	325
327	20240416	145900	496952170	16750	16740	16830	16740	835
328	20240416	145800	482908570	16730	16730	16730	16730	0
329	20240416	145700	482908570	16730	16730	16730	16730	11
330	20240416	145600	482724540	16730	16730	16730	16730	2
331	20240416	145500	482691080	16730	16730	16730	16730	108
332	20240416	145400	480884240	16710	16710	16710	16710	0
333	20240416	145300	480884240	16710	16700	16710	16700	19
334	20240416	145200	480566770	16700	16700	16700	16700	1
335	20240416	145100	480550070	16690	16690	16690	16690	0
336	20240416	145000	480550070	16690	16690	16690	16690	70
337	20240416	144900	479381770	16680	16690	16730	16670	373
338	20240416	144800	473163740	16690	16690	16690	16690	6
339	20240416	144700	473063600	16690	16680	16690	16670	75
340	20240416	144600	471812850	16680	16700	16700	16680	477
341	20240416	144500	463854090	16700	16680	16700	16680	28
342	20240416	144400	463386510	16690	16690	16690	16690	18
343	20240416	144300	463086090	16690	16680	16690	16680	167
344	20240416	144200	460299500	16680	16680	16680	16670	42
345	20240416	144100	459599200	16690	16690	16690	16690	0
346	20240416	144000	459599200	16690	16690	16690	16690	1
347	20240416	143900	459582510	16690	16690	16690	16690	2
348	20240416	143800	459549130	16690	16690	16690	16690	17
349	20240416	143700	459265400	16690	16690	16690	16690	2
350	20240416	143600	459232020	16690	16690	16690	16690	64
351	20240416	143500	458163860	16680	16700	16700	16680	712
352	20240416	143400	446282340	16700	16700	16710	16700	119
353	20240416	143300	444294850	16700	16710	16710	16700	296
354	20240416	143200	439350870	16710	16730	16730	16710	422
355	20240416	143100	432295080	16730	16730	16730	16730	0
356	20240416	143000	432295080	16730	16750	16750	16730	423
357	20240416	142900	425215760	16750	16750	16750	16750	0
358	20240416	142800	425215760	16750	16750	16750	16750	5
359	20240416	142700	425132010	16750	16750	16750	16750	0
360	20240416	142600	425132010	16750	16750	16750	16750	0
361	20240416	142500	425132010	16750	16750	16750	16750	156
362	20240416	142400	422519010	16740	16740	16740	16740	8
363	20240416	142300	422385090	16750	16750	16750	16750	0
364	20240416	142200	422385090	16750	16750	16750	16750	30
365	20240416	142100	421882590	16740	16740	16740	16740	0
366	20240416	142000	421882590	16740	16740	16740	16740	0
367	20240416	141900	421882590	16740	16740	16740	16740	0
368	20240416	141800	421882590	16740	16740	16740	16740	0
369	20240416	141700	421882590	16740	16740	16740	16740	18
370	20240416	141600	421581270	16740	16740	16740	16740	0
371	20240416	141500	421581270	16740	16740	16740	16740	0
372	20240416	141400	421581270	16740	16740	16740	16740	0
373	20240416	141300	421581270	16740	16740	16740	16740	0
374	20240416	141200	421581270	16740	16740	16740	16740	0
375	20240416	141100	421581270	16740	16740	16740	16740	0
376	20240416	141000	421581270	16740	16740	16740	16740	1
377	20240416	140900	421564530	16740	16740	16740	16740	3
378	20240416	140800	421514310	16750	16750	16750	16750	0
379	20240416	140700	421514310	16750	16750	16750	16750	0
380	20240416	140600	421514310	16750	16750	16750	16750	50
381	20240416	140500	420676810	16750	16750	16750	16750	1
382	20240416	140400	420660060	16730	16730	16730	16730	35
383	20240416	140300	420074510	16730	16730	16730	16730	0
384	20240416	140200	420074510	16730	16730	16730	16730	0
385	20240416	140100	420074510	16730	16730	16730	16730	0
386	20240416	140000	420074510	16730	16730	16730	16730	0
387	20240416	135900	420074510	16730	16730	16730	16730	0
388	20240416	135800	420074510	16730	16730	16730	16730	0
389	20240416	135700	420074510	16730	16740	16740	16730	155
390	20240416	135600	417480960	16730	16730	16730	16730	100
391	20240416	135500	415807960	16700	16700	16700	16700	0
392	20240416	135400	415807960	16700	16700	16700	16700	0
393	20240416	135300	415807960	16700	16750	16750	16700	1032
394	20240416	135200	398560390	16750	16770	16770	16750	250
395	20240416	135100	394371890	16750	16770	16770	16750	719
396	20240416	135000	382324060	16780	16780	16780	16780	10
397	20240416	134900	382156260	16760	16760	16760	16760	0
398	20240416	134800	382156260	16760	16760	16760	16760	0
399	20240416	134700	382156260	16760	16760	16760	16760	0
400	20240416	134600	382156260	16760	16760	16760	16760	11
401	20240416	134500	381971900	16760	16770	16770	16760	44
402	20240416	134400	381234260	16760	16790	16790	16760	214
403	20240416	134300	377643230	16800	16800	16800	16800	0
404	20240416	134200	377643230	16800	16800	16800	16800	2
405	20240416	134100	377609630	16790	16790	16790	16790	8
406	20240416	134000	377475310	16790	16810	16810	16790	219
407	20240416	133900	373796970	16810	16810	16810	16810	0
408	20240416	133800	373796970	16810	16810	16810	16810	20
409	20240416	133700	373460770	16820	16820	16820	16820	0
410	20240416	133600	373460770	16820	16820	16820	16820	0
411	20240416	133500	373460770	16820	16820	16820	16820	40
412	20240416	133400	372787970	16820	16820	16820	16820	0
413	20240416	133300	372787970	16820	16840	16840	16820	100
414	20240416	133200	371105890	16840	16840	16840	16840	1
415	20240416	133100	371089050	16840	16820	16840	16820	6
416	20240416	133000	370988110	16820	16820	16820	16820	0
417	20240416	132900	370988110	16820	16820	16820	16820	0
418	20240416	132800	370988110	16820	16820	16820	16820	0
419	20240416	132700	370988110	16820	16820	16820	16820	124
420	20240416	132600	368902430	16820	16820	16820	16820	0
421	20240416	132500	368902430	16820	16820	16820	16820	0
422	20240416	132400	368902430	16820	16800	16820	16800	5
423	20240416	132300	368818410	16800	16800	16800	16800	1
424	20240416	132200	368801610	16800	16800	16800	16800	20
425	20240416	132100	368465610	16800	16800	16800	16800	0
426	20240416	132000	368465610	16800	16800	16800	16800	0
427	20240416	131900	368465610	16800	16800	16800	16800	0
428	20240416	131800	368465610	16800	16800	16800	16800	0
429	20240416	131700	368465610	16800	16800	16800	16800	0
430	20240416	131600	368465610	16800	16800	16800	16800	0
431	20240416	131500	368465610	16800	16800	16800	16800	0
432	20240416	131400	368465610	16800	16800	16800	16800	0
433	20240416	131300	368465610	16800	16800	16800	16800	0
434	20240416	131200	368465610	16800	16800	16800	16800	0
435	20240416	131100	368465610	16800	16830	16830	16790	438
436	20240416	131000	361102450	16830	16830	16830	16830	0
437	20240416	130900	361102450	16830	16830	16830	16830	0
438	20240416	130800	361102450	16830	16830	16830	16830	55
439	20240416	130700	360176800	16850	16850	16850	16850	11
440	20240416	130600	359991450	16850	16850	16850	16850	10
441	20240416	130500	359822950	16830	16830	16830	16830	0
442	20240416	130400	359822950	16830	16830	16830	16830	0
443	20240416	130300	359822950	16830	16810	16830	16810	59
444	20240416	130200	358830390	16810	16810	16810	16810	0
445	20240416	130100	358830390	16810	16810	16810	16810	95
446	20240416	130000	357233440	16800	16790	16800	16790	10
447	20240416	125900	357065490	16810	16810	16810	16810	25
448	20240416	125800	356645240	16810	16810	16810	16810	0
449	20240416	125700	356645240	16810	16810	16810	16810	0
450	20240416	125600	356645240	16810	16810	16810	16810	0
451	20240416	125500	356645240	16810	16810	16810	16810	1
452	20240416	125400	356628430	16810	16790	16810	16790	79
453	20240416	125300	355301220	16790	16790	16790	16790	1
454	20240416	125200	355284430	16780	16770	16780	16770	52
455	20240416	125100	354412220	16780	16780	16780	16780	30
456	20240416	125000	353908820	16780	16800	16800	16760	422
457	20240416	124900	346829220	16800	16800	16800	16800	210
458	20240416	124800	343301220	16800	16800	16800	16800	5
459	20240416	124700	343217220	16780	16780	16780	16780	0
460	20240416	124600	343217220	16780	16790	16800	16780	1179
461	20240416	124500	323432510	16790	16790	16790	16790	10
462	20240416	124400	323264610	16790	16790	16790	16790	0
463	20240416	124300	323264610	16790	16790	16790	16790	0
464	20240416	124200	323264610	16790	16790	16790	16790	0
465	20240416	124100	323264610	16790	16790	16790	16790	4
466	20240416	124000	323197450	16790	16810	16810	16790	1588
467	20240416	123900	296531250	16810	16810	16810	16810	1
468	20240416	123800	296514440	16810	16810	16810	16810	5
469	20240416	123700	296430390	16810	16810	16810	16810	39
470	20240416	123600	295774800	16810	16820	16820	16810	161
471	20240416	123500	293066800	16810	16810	16810	16810	0
472	20240416	123400	293066800	16810	16810	16810	16810	82
473	20240416	123300	291688380	16810	16820	16820	16810	52
474	20240416	123200	290813760	16820	16820	16820	16820	40
475	20240416	123100	290140960	16820	16820	16820	16820	0
476	20240416	123000	290140960	16820	16820	16820	16820	31
477	20240416	122900	289619540	16820	16820	16820	16820	100
478	20240416	122800	287937540	16820	16820	16820	16820	244
479	20240416	122700	283833460	16820	16820	16820	16820	0
480	20240416	122600	283833460	16820	16820	16820	16820	0
481	20240416	122500	283833460	16820	16820	16820	16820	0
482	20240416	122400	283833460	16820	16820	16820	16820	0
483	20240416	122300	283833460	16820	16820	16820	16820	0
484	20240416	122200	283833460	16820	16840	16840	16820	37
485	20240416	122100	283210910	16840	16840	16840	16840	0
486	20240416	122000	283210910	16840	16840	16840	16840	0
487	20240416	121900	283210910	16840	16840	16840	16840	0
488	20240416	121800	283210910	16840	16840	16840	16840	0
489	20240416	121700	283210910	16840	16840	16840	16840	368
490	20240416	121600	277013790	16860	16860	16860	16860	1
491	20240416	121500	276996930	16860	16860	16860	16860	0
492	20240416	121400	276996930	16860	16860	16860	16860	33
493	20240416	121300	276440550	16860	16860	16860	16860	0
494	20240416	121200	276440550	16860	16860	16860	16860	1
495	20240416	121100	276423690	16860	16860	16860	16860	6
496	20240416	121000	276322530	16860	16860	16860	16860	1
497	20240416	120900	276305670	16860	16860	16860	16860	0
498	20240416	120800	276305670	16860	16860	16860	16860	6
499	20240416	120700	276204510	16850	16850	16850	16850	30
500	20240416	120600	275699010	16850	16850	16850	16850	0
501	20240416	120500	275699010	16850	16850	16850	16850	30
502	20240416	120400	275193510	16850	16850	16850	16850	0
503	20240416	120300	275193510	16850	16850	16850	16850	0
504	20240416	120200	275193510	16850	16850	16850	16850	0
505	20240416	120100	275193510	16850	16850	16850	16850	0
506	20240416	120000	275193510	16850	16850	16850	16850	0
507	20240416	115900	275193510	16850	16850	16850	16850	6
508	20240416	115800	275092410	16850	16850	16850	16850	24
509	20240416	115700	274688010	16860	16860	16860	16860	0
510	20240416	115600	274688010	16860	16860	16860	16860	6
511	20240416	115500	274586850	16860	16850	16860	16850	81
512	20240416	115400	273221200	16840	16840	16840	16840	26
513	20240416	115300	272783360	16840	16840	16840	16840	5
514	20240416	115200	272699160	16840	16840	16840	16840	0
515	20240416	115100	272699160	16840	16840	16840	16840	0
516	20240416	115000	272699160	16840	16840	16840	16840	0
517	20240416	114900	272699160	16840	16840	16840	16840	1
518	20240416	114800	272682320	16840	16840	16840	16840	1
519	20240416	114700	272665480	16840	16840	16840	16840	3
520	20240416	114600	272614960	16840	16860	16860	16830	15
521	20240416	114500	272362130	16830	16830	16830	16830	4
522	20240416	114400	272294810	16830	16830	16830	16830	138
523	20240416	114300	269972270	16810	16810	16810	16810	0
524	20240416	114200	269972270	16810	16810	16810	16810	40
525	20240416	114100	269299870	16830	16830	16830	16830	130
526	20240416	114000	267111970	16810	16810	16810	16810	0
527	20240416	113900	267111970	16810	16810	16810	16810	0
528	20240416	113800	267111970	16810	16810	16810	16810	200
529	20240416	113700	263749970	16810	16810	16810	16810	340
530	20240416	113600	258034570	16810	16810	16810	16810	0
531	20240416	113500	258034570	16810	16810	16810	16810	36
532	20240416	113400	257429410	16800	16800	16800	16800	221
533	20240416	113300	253716610	16800	16800	16800	16800	15
534	20240416	113200	253464610	16790	16790	16790	16790	52
535	20240416	113100	252591530	16780	16780	16780	16780	0
536	20240416	113000	252591530	16780	16780	16780	16780	11
537	20240416	112900	252406950	16790	16790	16790	16790	0
538	20240416	112800	252406950	16790	16790	16790	16790	10
539	20240416	112700	252239050	16790	16790	16790	16790	23
540	20240416	112600	251852880	16790	16790	16790	16790	0
541	20240416	112500	251852880	16790	16780	16790	16780	56
542	20240416	112400	250912650	16770	16770	16770	16770	0
543	20240416	112300	250912650	16770	16760	16770	16760	36
544	20240416	112200	250308940	16760	16760	16760	16760	15
545	20240416	112100	250057540	16760	16760	16760	16760	16
546	20240416	112000	249789380	16760	16760	16760	16760	3
547	20240416	111900	249739100	16760	16750	16760	16750	84
548	20240416	111800	248331660	16750	16750	16750	16750	3
549	20240416	111700	248281410	16730	16730	16730	16730	0
550	20240416	111600	248281410	16730	16730	16730	16730	0
551	20240416	111500	248281410	16730	16720	16730	16720	21
552	20240416	111400	247930270	16730	16730	16730	16730	3
553	20240416	111300	247880080	16730	16730	16730	16730	0
554	20240416	111200	247880080	16730	16730	16730	16730	4
555	20240416	111100	247813160	16730	16730	16730	16730	0
556	20240416	111000	247813160	16730	16730	16730	16730	1
557	20240416	110900	247796430	16710	16710	16710	16710	1
558	20240416	110800	247779720	16710	16710	16710	16710	67
559	20240416	110700	246660150	16710	16710	16710	16710	10
560	20240416	110600	246493050	16700	16730	16730	16700	1129
561	20240416	110500	227637030	16740	16740	16740	16740	1
562	20240416	110400	227620290	16730	16730	16730	16730	1
563	20240416	110300	227603560	16730	16740	16740	16720	99
564	20240416	110200	225948210	16720	16730	16740	16720	222
565	20240416	110100	222233190	16750	16780	16780	16750	45
566	20240416	110000	221479060	16790	16790	16790	16790	10
567	20240416	105900	221311160	16790	16790	16790	16790	1
568	20240416	105800	221294370	16790	16820	16820	16790	300
569	20240416	105700	216254420	16830	16850	16850	16830	53
570	20240416	105600	215362330	16870	16900	16900	16870	108
571	20240416	105500	213539840	16900	16900	16900	16900	0
572	20240416	105400	213539840	16900	16920	16920	16900	326
573	20240416	105300	208028210	16940	16940	16940	16940	0
574	20240416	105200	208028210	16940	16940	16940	16940	0
575	20240416	105100	208028210	16940	16940	16940	16940	29
576	20240416	105000	207536950	16920	16920	16920	16920	1
577	20240416	104900	207520030	16920	16920	16920	16920	10
578	20240416	104800	207350830	16920	16920	16920	16920	0
579	20240416	104700	207350830	16920	16920	16920	16920	174
580	20240416	104600	204406750	16920	16900	16920	16900	184
581	20240416	104500	201295330	16900	16910	16910	16900	105
582	20240416	104400	199520140	16920	16930	16930	16920	8
583	20240416	104300	199384770	16930	16930	16930	16930	108
584	20240416	104200	197556330	16940	16950	16950	16940	248
585	20240416	104100	193354210	16960	16960	16960	16960	5
586	20240416	104000	193269410	16960	16960	16960	16960	0
587	20240416	103900	193269410	16960	16960	16960	16960	0
588	20240416	103800	193269410	16960	16970	16970	16960	122
589	20240416	103700	191200240	16990	16990	16990	16980	186
590	20240416	103600	188040910	17000	17030	17030	17000	884
591	20240416	103500	173006400	17010	17050	17050	17010	457
592	20240416	103400	165225290	17050	17050	17050	17050	0
593	20240416	103300	165225290	17050	17050	17050	17050	0
594	20240416	103200	165225290	17050	17050	17050	17050	0
595	20240416	103100	165225290	17050	17050	17050	17050	1
596	20240416	103000	165208240	17050	17050	17050	17050	116
597	20240416	102900	163230440	17060	17060	17060	17060	35
598	20240416	102800	162633340	17060	17060	17060	17060	0
599	20240416	102700	162633340	17060	17070	17070	17060	86
600	20240416	102600	161165420	17080	17100	17100	17080	123
601	20240416	102500	159064560	17080	17080	17080	17080	0
602	20240416	102400	159064560	17080	17080	17080	17080	0
603	20240416	102300	159064560	17080	17110	17110	17080	319
604	20240416	102200	153615260	17110	17120	17120	17110	14
605	20240416	102100	153375710	17110	17110	17110	17110	0
606	20240416	102000	153375710	17110	17120	17120	17110	7
607	20240416	101900	153255920	17110	17110	17110	17110	0
608	20240416	101800	153255920	17110	17110	17110	17110	0
609	20240416	101700	153255920	17110	17110	17110	17110	64
610	20240416	101600	152160880	17100	17100	17100	17100	18
611	20240416	101500	151853080	17100	17100	17100	17100	0
612	20240416	101400	151853080	17100	17100	17100	17100	50
613	20240416	101300	150998080	17100	17100	17100	17100	0
614	20240416	101200	150998080	17100	17100	17100	17100	15
615	20240416	101100	150741580	17090	17120	17120	17090	368
616	20240416	101000	144446750	17100	17100	17100	17100	95
617	20240416	100900	142822250	17100	17100	17100	17100	81
618	20240416	100800	141437150	17100	17120	17120	17100	1120
619	20240416	100700	122282450	17100	17100	17100	17100	30
620	20240416	100600	121769450	17100	17130	17130	17100	183
621	20240416	100500	118638250	17140	17140	17140	17140	0
622	20240416	100400	118638250	17140	17140	17140	17140	78
623	20240416	100300	117301330	17150	17150	17150	17150	100
624	20240416	100200	115586330	17160	17160	17160	17160	1
625	20240416	100100	115569170	17160	17140	17160	17140	93
626	20240416	100000	113973310	17120	17120	17120	17120	195
627	20240416	095900	110634910	17160	17160	17160	17160	0
628	20240416	095800	110634910	17160	17110	17160	17110	76
629	20240416	095700	109334420	17110	17140	17160	17110	61
630	20240416	095600	108290150	17160	17170	17170	17160	51
631	20240416	095500	107414590	17160	17200	17200	17160	127
632	20240416	095400	105233150	17200	17300	17300	17200	1116
633	20240416	095300	85963820	17290	17290	17290	17290	0
634	20240416	095200	85963820	17290	17290	17290	17290	0
635	20240416	095100	85963820	17290	17300	17300	17290	414
636	20240416	095000	78802820	17300	17290	17300	17290	220
637	20240416	094900	74998820	17290	17340	17350	17290	847
638	20240416	094800	60339750	17350	17370	17370	17350	349
639	20240416	094700	54282720	17370	17370	17370	17370	2
640	20240416	094600	54247980	17370	17370	17370	17370	0
641	20240416	094500	54247980	17370	17370	17370	17370	50
642	20240416	094400	53379480	17370	17370	17370	17370	0
643	20240416	094300	53379480	17370	17370	17370	17370	0
644	20240416	094200	53379480	17370	17370	17370	17370	12
645	20240416	094100	53171040	17350	17360	17360	17350	111
646	20240416	094000	51245140	17370	17370	17370	17370	0
647	20240416	093900	51245140	17370	17370	17370	17370	2
648	20240416	093800	51210400	17360	17360	17360	17360	14
649	20240416	093700	50967360	17370	17370	17370	17370	0
650	20240416	093600	50967360	17370	17370	17370	17370	0
651	20240416	093500	50967360	17370	17370	17370	17370	0
652	20240416	093400	50967360	17370	17370	17370	17370	50
653	20240416	093300	50098860	17370	17370	17370	17370	0
654	20240416	093200	50098860	17370	17370	17370	17370	0
655	20240416	093100	50098860	17370	17370	17370	17370	0
656	20240416	093000	50098860	17370	17370	17370	17370	1
657	20240416	092900	50081490	17350	17350	17350	17350	0
658	20240416	092800	50081490	17350	17350	17350	17350	0
659	20240416	092700	50081490	17350	17350	17350	17350	16
660	20240416	092600	49803890	17350	17350	17350	17350	14
661	20240416	092500	49560990	17370	17370	17370	17370	5
662	20240416	092400	49474140	17380	17330	17390	17330	152
663	20240416	092300	46833930	17340	17340	17340	17340	51
664	20240416	092200	45949590	17390	17360	17390	17340	883
665	20240416	092100	30633400	17370	17390	17390	17370	253
666	20240416	092000	26234750	17400	17410	17410	17400	258
667	20240416	091900	21743500	17430	17430	17430	17430	52
668	20240416	091800	20837140	17450	17410	17450	17410	2
669	20240416	091700	20802280	17450	17450	17450	17450	0
670	20240416	091600	20802280	17450	17450	17450	17450	0
671	20240416	091500	20802280	17450	17500	17500	17450	3
672	20240416	091400	20749880	17500	17370	17500	17370	52
673	20240416	091300	19846380	17370	17370	17370	17370	51
674	20240416	091200	18960510	17440	17440	17440	17440	15
675	20240416	091100	18698910	17500	17400	17500	17350	69
676	20240416	091000	17498510	17400	17400	17400	17400	0
677	20240416	090900	17498510	17400	17500	17500	17400	80
678	20240416	090800	16106010	17510	17510	17510	17510	30
679	20240416	090700	15580710	17510	17510	17510	17510	30
680	20240416	090600	15055410	17510	17510	17510	17510	400
681	20240416	090500	8051410	17520	17520	17520	17520	0
682	20240416	090400	8051410	17520	17520	17520	17520	0
683	20240416	090300	8051410	17520	17410	17520	17350	120
684	20240416	090200	5965660	17410	17480	17480	17410	297
685	20240416	090100	791640	17480	17480	17480	17480	17
686	20240416	090000	494480	17660	17660	17660	17660	28