KissMeData/051360/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	192200	1121401490	15570	15570	15570	15570	1753
3	20240417	192100	1121401490	15570	15570	15570	15570	0
4	20240417	192000	1121401490	15570	15570	15570	15570	0
5	20240417	191900	1121401490	15570	15570	15570	15570	0
6	20240417	191800	1121401490	15570	15570	15570	15570	0
7	20240417	191700	1121401490	15570	15570	15570	15570	0
8	20240417	191600	1121401490	15570	15570	15570	15570	0
9	20240417	191500	1121401490	15570	15570	15570	15570	0
10	20240417	191400	1121401490	15570	15570	15570	15570	0
11	20240417	191300	1121401490	15570	15570	15570	15570	0
12	20240417	191200	1121401490	15570	15570	15570	15570	0
13	20240417	191100	1121401490	15570	15570	15570	15570	0
14	20240417	191000	1121401490	15570	15570	15570	15570	0
15	20240417	190900	1121401490	15570	15570	15570	15570	0
16	20240417	190800	1121401490	15570	15570	15570	15570	0
17	20240417	190700	1121401490	15570	15570	15570	15570	0
18	20240417	190600	1121401490	15570	15570	15570	15570	0
19	20240417	190500	1121401490	15570	15570	15570	15570	0
20	20240417	190400	1121401490	15570	15570	15570	15570	0
21	20240417	190300	1121401490	15570	15570	15570	15570	0
22	20240417	190200	1121401490	15570	15570	15570	15570	0
23	20240417	190100	1121401490	15570	15570	15570	15570	0
24	20240417	190000	1121401490	15570	15570	15570	15570	0
25	20240417	185900	1121401490	15570	15570	15570	15570	0
26	20240417	185800	1121401490	15570	15570	15570	15570	0
27	20240417	185700	1121401490	15570	15570	15570	15570	0
28	20240417	185600	1121401490	15570	15570	15570	15570	0
29	20240417	185500	1121401490	15570	15570	15570	15570	0
30	20240417	185400	1121401490	15570	15570	15570	15570	0
31	20240417	185300	1121401490	15570	15570	15570	15570	0
32	20240417	185200	1121401490	15570	15570	15570	15570	1753
33	20240417	185100	1121401490	15570	15570	15570	15570	0
34	20240417	185000	1121401490	15570	15570	15570	15570	0
35	20240417	184900	1121401490	15570	15570	15570	15570	0
36	20240417	184800	1121401490	15570	15570	15570	15570	0
37	20240417	184700	1121401490	15570	15570	15570	15570	0
38	20240417	184600	1121401490	15570	15570	15570	15570	0
39	20240417	184500	1121401490	15570	15570	15570	15570	0
40	20240417	184400	1121401490	15570	15570	15570	15570	0
41	20240417	184300	1121401490	15570	15570	15570	15570	0
42	20240417	184200	1121401490	15570	15570	15570	15570	0
43	20240417	184100	1121401490	15570	15570	15570	15570	0
44	20240417	184000	1121401490	15570	15570	15570	15570	0
45	20240417	183900	1121401490	15570	15570	15570	15570	0
46	20240417	183800	1121401490	15570	15570	15570	15570	0
47	20240417	183700	1121401490	15570	15570	15570	15570	0
48	20240417	183600	1121401490	15570	15570	15570	15570	0
49	20240417	183500	1121401490	15570	15570	15570	15570	0
50	20240417	183400	1121401490	15570	15570	15570	15570	0
51	20240417	183300	1121401490	15570	15570	15570	15570	0
52	20240417	183200	1121401490	15570	15570	15570	15570	0
53	20240417	183100	1121401490	15570	15570	15570	15570	0
54	20240417	183000	1121401490	15570	15570	15570	15570	0
55	20240417	182900	1121401490	15570	15570	15570	15570	0
56	20240417	182800	1121401490	15570	15570	15570	15570	0
57	20240417	182700	1121401490	15570	15570	15570	15570	0
58	20240417	182600	1121401490	15570	15570	15570	15570	0
59	20240417	182500	1121401490	15570	15570	15570	15570	0
60	20240417	182400	1121401490	15570	15570	15570	15570	0
61	20240417	182300	1121401490	15570	15570	15570	15570	0
62	20240417	182200	1121401490	15570	15570	15570	15570	1753
63	20240417	182100	1121401490	15570	15570	15570	15570	0
64	20240417	182000	1121401490	15570	15570	15570	15570	0
65	20240417	181900	1121401490	15570	15570	15570	15570	0
66	20240417	181800	1121401490	15570	15570	15570	15570	0
67	20240417	181700	1121401490	15570	15570	15570	15570	0
68	20240417	181600	1121401490	15570	15570	15570	15570	0
69	20240417	181500	1121401490	15570	15570	15570	15570	0
70	20240417	181400	1121401490	15570	15570	15570	15570	0
71	20240417	181300	1121401490	15570	15570	15570	15570	0
72	20240417	181200	1121401490	15570	15570	15570	15570	0
73	20240417	181100	1121401490	15570	15570	15570	15570	0
74	20240417	181000	1121401490	15570	15570	15570	15570	0
75	20240417	180900	1121401490	15570	15570	15570	15570	0
76	20240417	180800	1121401490	15570	15570	15570	15570	0
77	20240417	180700	1121401490	15570	15570	15570	15570	0
78	20240417	180600	1121401490	15570	15570	15570	15570	0
79	20240417	180500	1121401490	15570	15570	15570	15570	0
80	20240417	180400	1121401490	15570	15570	15570	15570	0
81	20240417	180300	1121401490	15570	15570	15570	15570	0
82	20240417	180200	1121401490	15570	15570	15570	15570	0
83	20240417	180100	1121401490	15570	15570	15570	15570	0
84	20240417	180000	1121401490	15570	15570	15570	15570	0
85	20240417	175900	1121401490	15570	15570	15570	15570	0
86	20240417	175800	1121401490	15570	15570	15570	15570	0
87	20240417	175700	1121401490	15570	15570	15570	15570	0
88	20240417	175600	1121401490	15570	15570	15570	15570	0
89	20240417	175500	1121401490	15570	15570	15570	15570	0
90	20240417	175400	1121401490	15570	15570	15570	15570	0
91	20240417	175300	1121401490	15570	15570	15570	15570	0
92	20240417	175200	1121401490	15570	15570	15570	15570	1753
93	20240417	175100	1121401490	15570	15570	15570	15570	0
94	20240417	175000	1121401490	15570	15570	15570	15570	0
95	20240417	174900	1121401490	15570	15570	15570	15570	0
96	20240417	174800	1121401490	15570	15570	15570	15570	0
97	20240417	174700	1121401490	15570	15570	15570	15570	0
98	20240417	174600	1121401490	15570	15570	15570	15570	0
99	20240417	174500	1121401490	15570	15570	15570	15570	0
100	20240417	174400	1121401490	15570	15570	15570	15570	0
101	20240417	174300	1121401490	15570	15570	15570	15570	0
102	20240417	174200	1121401490	15570	15570	15570	15570	0
103	20240417	174100	1121401490	15570	15570	15570	15570	0
104	20240417	174000	1121401490	15570	15570	15570	15570	0
105	20240417	173900	1121401490	15570	15570	15570	15570	0
106	20240417	173800	1121401490	15570	15570	15570	15570	0
107	20240417	173700	1121401490	15570	15570	15570	15570	0
108	20240417	173600	1121401490	15570	15570	15570	15570	0
109	20240417	173500	1121401490	15570	15570	15570	15570	0
110	20240417	173400	1121401490	15570	15570	15570	15570	0
111	20240417	173300	1121401490	15570	15570	15570	15570	0
112	20240417	173200	1121401490	15570	15570	15570	15570	0
113	20240417	173100	1121401490	15570	15570	15570	15570	0
114	20240417	173000	1121401490	15570	15570	15570	15570	0
115	20240417	172900	1121401490	15570	15570	15570	15570	0
116	20240417	172800	1121401490	15570	15570	15570	15570	0
117	20240417	172700	1121401490	15570	15570	15570	15570	0
118	20240417	172600	1121401490	15570	15570	15570	15570	0
119	20240417	172500	1121401490	15570	15570	15570	15570	0
120	20240417	172400	1121401490	15570	15570	15570	15570	0
121	20240417	172300	1121401490	15570	15570	15570	15570	0
122	20240417	172200	1121401490	15570	15570	15570	15570	1753
123	20240417	172100	1121401490	15570	15570	15570	15570	0
124	20240417	172000	1121401490	15570	15570	15570	15570	0
125	20240417	171900	1121401490	15570	15570	15570	15570	0
126	20240417	171800	1121401490	15570	15570	15570	15570	0
127	20240417	171700	1121401490	15570	15570	15570	15570	0
128	20240417	171600	1121401490	15570	15570	15570	15570	0
129	20240417	171500	1121401490	15570	15570	15570	15570	0
130	20240417	171400	1121401490	15570	15570	15570	15570	0
131	20240417	171300	1121401490	15570	15570	15570	15570	0
132	20240417	171200	1121401490	15570	15570	15570	15570	0
133	20240417	171100	1121401490	15570	15570	15570	15570	0
134	20240417	171000	1121401490	15570	15570	15570	15570	0
135	20240417	170900	1121401490	15570	15570	15570	15570	0
136	20240417	170800	1121401490	15570	15570	15570	15570	0
137	20240417	170700	1121401490	15570	15570	15570	15570	0
138	20240417	170600	1121401490	15570	15570	15570	15570	0
139	20240417	170500	1121401490	15570	15570	15570	15570	0
140	20240417	170400	1121401490	15570	15570	15570	15570	0
141	20240417	170300	1121401490	15570	15570	15570	15570	0
142	20240417	170200	1121401490	15570	15570	15570	15570	0
143	20240417	170100	1121401490	15570	15570	15570	15570	0
144	20240417	170000	1121401490	15570	15570	15570	15570	0
145	20240417	165900	1121401490	15570	15570	15570	15570	0
146	20240417	165800	1121401490	15570	15570	15570	15570	0
147	20240417	165700	1121401490	15570	15570	15570	15570	0
148	20240417	165600	1121401490	15570	15570	15570	15570	0
149	20240417	165500	1121401490	15570	15570	15570	15570	0
150	20240417	165400	1121401490	15570	15570	15570	15570	0
151	20240417	165300	1121401490	15570	15570	15570	15570	0
152	20240417	165200	1121401490	15570	15570	15570	15570	1753
153	20240417	165100	1121401490	15570	15570	15570	15570	0
154	20240417	165000	1121401490	15570	15570	15570	15570	0
155	20240417	164900	1121401490	15570	15570	15570	15570	0
156	20240417	164800	1121401490	15570	15570	15570	15570	0
157	20240417	164700	1121401490	15570	15570	15570	15570	0
158	20240417	164600	1121401490	15570	15570	15570	15570	0
159	20240417	164500	1121401490	15570	15570	15570	15570	0
160	20240417	164400	1121401490	15570	15570	15570	15570	0
161	20240417	164300	1121401490	15570	15570	15570	15570	0
162	20240417	164200	1121401490	15570	15570	15570	15570	0
163	20240417	164100	1121401490	15570	15570	15570	15570	0
164	20240417	164000	1121401490	15570	15570	15570	15570	0
165	20240417	163900	1121401490	15570	15570	15570	15570	0
166	20240417	163800	1121401490	15570	15570	15570	15570	0
167	20240417	163700	1121401490	15570	15570	15570	15570	0
168	20240417	163600	1121401490	15570	15570	15570	15570	0
169	20240417	163500	1121401490	15570	15570	15570	15570	0
170	20240417	163400	1121401490	15570	15570	15570	15570	0
171	20240417	163300	1121401490	15570	15570	15570	15570	0
172	20240417	163200	1121401490	15570	15570	15570	15570	0
173	20240417	163100	1121401490	15570	15570	15570	15570	0
174	20240417	163000	1121401490	15570	15570	15570	15570	0
175	20240417	162900	1121401490	15570	15570	15570	15570	0
176	20240417	162800	1121401490	15570	15570	15570	15570	0
177	20240417	162700	1121401490	15570	15570	15570	15570	0
178	20240417	162600	1121401490	15570	15570	15570	15570	0
179	20240417	162500	1121401490	15570	15570	15570	15570	0
180	20240417	162400	1121401490	15570	15570	15570	15570	0
181	20240417	162300	1121401490	15570	15570	15570	15570	0
182	20240417	162200	1121401490	15570	15570	15570	15570	1753
183	20240417	162100	1121401490	15570	15570	15570	15570	0
184	20240417	162000	1121401490	15570	15570	15570	15570	0
185	20240417	161900	1121401490	15570	15570	15570	15570	0
186	20240417	161800	1121401490	15570	15570	15570	15570	0
187	20240417	161700	1121401490	15570	15570	15570	15570	0
188	20240417	161600	1121401490	15570	15570	15570	15570	0
189	20240417	161500	1121401490	15570	15570	15570	15570	0
190	20240417	161400	1121401490	15570	15570	15570	15570	0
191	20240417	161300	1121401490	15570	15570	15570	15570	0
192	20240417	161200	1121401490	15570	15570	15570	15570	0
193	20240417	161100	1121401490	15570	15570	15570	15570	0
194	20240417	161000	1121401490	15570	15570	15570	15570	0
195	20240417	160900	1121401490	15570	15570	15570	15570	0
196	20240417	160800	1121401490	15570	15570	15570	15570	0
197	20240417	160700	1121401490	15570	15570	15570	15570	0
198	20240417	160600	1121401490	15570	15570	15570	15570	0
199	20240417	160500	1121401490	15570	15570	15570	15570	0
200	20240417	160400	1121401490	15570	15570	15570	15570	0
201	20240417	160300	1121401490	15570	15570	15570	15570	0
202	20240417	160200	1121401490	15570	15570	15570	15570	0
203	20240417	160100	1121401490	15570	15570	15570	15570	0
204	20240417	160000	1121401490	15570	15570	15570	15570	0
205	20240417	155900	1121401490	15570	15570	15570	15570	0
206	20240417	155800	1121401490	15570	15570	15570	15570	0
207	20240417	155700	1121401490	15570	15570	15570	15570	0
208	20240417	155600	1121401490	15570	15570	15570	15570	0
209	20240417	155500	1121401490	15570	15570	15570	15570	0
210	20240417	155400	1121401490	15570	15570	15570	15570	0
211	20240417	155300	1121401490	15570	15570	15570	15570	0
212	20240417	155200	1121401490	15570	15570	15570	15570	1753
213	20240417	155100	1121401490	15570	15570	15570	15570	0
214	20240417	155000	1121401490	15570	15570	15570	15570	0
215	20240417	154900	1121401490	15570	15570	15570	15570	0
216	20240417	154800	1121401490	15570	15570	15570	15570	0
217	20240417	154700	1121401490	15570	15570	15570	15570	0
218	20240417	154600	1121401490	15570	15570	15570	15570	0
219	20240417	154500	1121401490	15570	15570	15570	15570	0
220	20240417	154400	1121401490	15570	15570	15570	15570	0
221	20240417	154300	1121401490	15570	15570	15570	15570	0
222	20240417	154200	1121401490	15570	15570	15570	15570	0
223	20240417	154100	1121401490	15570	15570	15570	15570	0
224	20240417	154000	1121401490	15570	15570	15570	15570	0
225	20240417	153900	1121401490	15570	15570	15570	15570	0
226	20240417	153800	1121401490	15570	15570	15570	15570	0
227	20240417	153700	1121401490	15570	15570	15570	15570	0
228	20240417	153600	1121401490	15570	15570	15570	15570	0
229	20240417	153500	1121401490	15570	15570	15570	15570	0
230	20240417	153400	1121401490	15570	15570	15570	15570	0
231	20240417	153300	1121401490	15570	15570	15570	15570	0
232	20240417	153200	1121401490	15570	15570	15570	15570	0
233	20240417	153100	1121401490	15570	15570	15570	15570	0
234	20240417	153000	1121401490	15570	15570	15570	15570	1753
235	20240417	152900	1094107280	15580	15580	15580	15580	0
236	20240417	152800	1094107280	15580	15580	15580	15580	0
237	20240417	152700	1094107280	15580	15580	15580	15580	0
238	20240417	152600	1094107280	15580	15580	15580	15580	0
239	20240417	152500	1094107280	15580	15580	15580	15580	0
240	20240417	152400	1094107280	15580	15580	15580	15580	0
241	20240417	152300	1094107280	15580	15580	15580	15580	0
242	20240417	152200	1094107280	15580	15580	15580	15580	0
243	20240417	152100	1094107280	15580	15580	15580	15580	0
244	20240417	152000	1094107280	15580	15580	15580	15580	0
245	20240417	151900	1094107280	15580	15580	15590	15580	149
246	20240417	151800	1091785460	15580	15580	15580	15580	23
247	20240417	151700	1091427120	15580	15580	15580	15580	74
248	20240417	151600	1090274200	15580	15590	15590	15570	1020
249	20240417	151500	1074377970	15590	15590	15630	15590	54
250	20240417	151400	1073535270	15590	15600	15630	15590	482
251	20240417	151300	1066016540	15600	15590	15600	15590	9
252	20240417	151200	1065876150	15590	15570	15590	15570	967
253	20240417	151100	1050813520	15570	15580	15580	15570	969
254	20240417	151000	1035726160	15580	15590	15590	15580	63
255	20240417	150900	1034744050	15580	15590	15590	15570	425
256	20240417	150800	1028126370	15590	15580	15590	15580	18
257	20240417	150700	1027845780	15580	15580	15590	15570	328
258	20240417	150600	1022737700	15580	15590	15590	15580	70
259	20240417	150500	1021646870	15590	15580	15590	15580	33
260	20240417	150400	1021132450	15570	15580	15590	15570	411
261	20240417	150300	1014729040	15580	15580	15600	15580	105
262	20240417	150200	1013092020	15600	15600	15600	15580	691
263	20240417	150100	1002317860	15580	15580	15600	15570	35
264	20240417	150000	1001772510	15580	15580	15580	15580	211
265	20240417	145900	998485130	15580	15580	15580	15580	27
266	20240417	145800	998064470	15580	15580	15580	15580	12
267	20240417	145700	997877510	15580	15580	15580	15580	12
268	20240417	145600	997690550	15580	15590	15590	15580	382
269	20240417	145500	991738800	15580	15590	15590	15580	10
270	20240417	145400	991582950	15580	15590	15590	15580	129
271	20240417	145300	989573060	15590	15590	15590	15580	161
272	20240417	145200	987063110	15590	15590	15590	15590	33
273	20240417	145100	986548640	15580	15590	15610	15580	393
274	20240417	145000	980419630	15600	15630	15630	15600	5118
275	20240417	144900	900506470	15630	15660	15660	15630	167
276	20240417	144800	897894520	15660	15660	15660	15650	20
277	20240417	144700	897581350	15660	15650	15660	15650	6
278	20240417	144600	897487400	15650	15640	15650	15640	25
279	20240417	144500	897096360	15640	15640	15640	15640	6
280	20240417	144400	897002520	15630	15620	15640	15620	30
281	20240417	144300	896533710	15650	15630	15650	15630	219
282	20240417	144200	893108480	15650	15650	15650	15650	31
283	20240417	144100	892623330	15650	15650	15650	15650	14
284	20240417	144000	892404230	15650	15650	15650	15640	29
285	20240417	143900	891950430	15640	15650	15650	15640	22
286	20240417	143800	891606140	15640	15640	15640	15640	8
287	20240417	143700	891481020	15620	15620	15620	15620	18
288	20240417	143600	891199860	15620	15650	15660	15620	602
289	20240417	143500	881776510	15640	15660	15660	15640	33
290	20240417	143400	881259950	15660	15660	15660	15660	9
291	20240417	143300	881119010	15650	15660	15660	15650	10
292	20240417	143200	880962450	15660	15660	15660	15660	28
293	20240417	143100	880523970	15660	15660	15660	15660	12
294	20240417	143000	880336050	15660	15660	15660	15660	23
295	20240417	142900	879975870	15650	15650	15660	15650	206
296	20240417	142800	876751780	15650	15650	15650	15650	22
297	20240417	142700	876407480	15650	15640	15650	15640	88
298	20240417	142600	875031120	15640	15640	15640	15640	24
299	20240417	142500	874655760	15610	15610	15610	15610	0
300	20240417	142400	874655760	15610	15640	15640	15610	220
301	20240417	142300	871215320	15640	15620	15640	15610	18
302	20240417	142200	870934270	15610	15620	15620	15600	125
303	20240417	142100	868983310	15620	15630	15640	15620	582
304	20240417	142000	859892350	15630	15640	15640	15630	206
305	20240417	141900	856672560	15650	15650	15650	15650	27
306	20240417	141800	856250010	15650	15650	15650	15650	13
307	20240417	141700	856046560	15650	15650	15650	15650	12
308	20240417	141600	855858760	15640	15660	15660	15640	120
309	20240417	141500	853981770	15660	15660	15660	15660	12
310	20240417	141400	853793850	15660	15660	15660	15660	20
311	20240417	141300	853480650	15670	15670	15670	15660	27
312	20240417	141200	853057610	15670	15670	15670	15670	11
313	20240417	141100	852885240	15660	15660	15660	15660	5
314	20240417	141000	852806940	15660	15650	15660	15650	30
315	20240417	140900	852337400	15650	15650	15650	15650	30
316	20240417	140800	851867900	15650	15650	15650	15650	10
317	20240417	140700	851711400	15650	15650	15650	15650	27
318	20240417	140600	851288850	15650	15640	15650	15640	85
319	20240417	140500	849958610	15640	15650	15650	15640	12
320	20240417	140400	849770820	15650	15640	15650	15640	37
321	20240417	140300	849192100	15640	15650	15650	15640	27
322	20240417	140200	848769570	15650	15650	15650	15640	8
323	20240417	140100	848644380	15640	15650	15650	15640	18
324	20240417	140000	848362700	15640	15650	15650	15640	10
325	20240417	135900	848206210	15630	15650	15650	15630	917
326	20240417	135800	833864160	15650	15660	15660	15650	111
327	20240417	135700	832126960	15650	15690	15690	15650	134
328	20240417	135600	830027600	15690	15670	15690	15670	99
329	20240417	135500	828475140	15660	15660	15660	15640	283
330	20240417	135400	824044920	15660	15650	15660	15650	8
331	20240417	135300	823919670	15650	15640	15650	15640	63
332	20240417	135200	822934210	15620	15620	15630	15620	120
333	20240417	135100	821058710	15620	15610	15620	15610	317
334	20240417	135000	816107210	15610	15600	15610	15600	17
335	20240417	134900	815841990	15600	15600	15600	15600	16
336	20240417	134800	815592390	15600	15590	15600	15580	57
337	20240417	134700	814704050	15590	15600	15600	15590	21
338	20240417	134600	814376560	15600	15590	15600	15590	60
339	20240417	134500	813441000	15590	15590	15590	15590	23
340	20240417	134400	813082430	15590	15580	15590	15580	9
341	20240417	134300	812942200	15580	15570	15580	15570	310
342	20240417	134200	808115100	15570	15570	15570	15570	15
343	20240417	134100	807881550	15570	15570	15570	15570	17
344	20240417	134000	807616860	15570	15560	15570	15560	55
345	20240417	133900	806760940	15560	15560	15560	15560	9
346	20240417	133800	806620900	15550	15560	15560	15550	217
347	20240417	133700	803246490	15560	15560	15560	15560	22
348	20240417	133600	802904170	15560	15560	15560	15550	239
349	20240417	133500	799185380	15560	15560	15560	15560	11
350	20240417	133400	799014220	15560	15560	15560	15560	12
351	20240417	133300	798827500	15560	15560	15560	15560	24
352	20240417	133200	798454060	15560	15560	15560	15560	11
353	20240417	133100	798282900	15560	15560	15560	15560	230
354	20240417	133000	794704100	15570	15570	15570	15570	5
355	20240417	132900	794626250	15570	15570	15570	15570	2
356	20240417	132800	794595110	15570	15570	15570	15570	15
357	20240417	132700	794361560	15570	15570	15570	15570	1
358	20240417	132600	794345990	15570	15570	15570	15570	0
359	20240417	132500	794345990	15570	15570	15570	15570	0
360	20240417	132400	794345990	15570	15570	15570	15570	0
361	20240417	132300	794345990	15570	15570	15570	15570	3
362	20240417	132200	794299280	15560	15560	15560	15560	312
363	20240417	132100	789444560	15550	15550	15550	15550	15
364	20240417	132000	789211310	15550	15560	15560	15550	1751
365	20240417	131900	761967610	15560	15550	15560	15550	16
366	20240417	131800	761718800	15550	15550	15550	15550	12
367	20240417	131700	761532200	15560	15560	15560	15560	0
368	20240417	131600	761532200	15560	15560	15560	15560	0
369	20240417	131500	761532200	15560	15560	15560	15560	2
370	20240417	131400	761501080	15550	15550	15550	15550	200
371	20240417	131300	758391080	15560	15560	15560	15560	0
372	20240417	131200	758391080	15560	15560	15560	15560	0
373	20240417	131100	758391080	15560	15560	15560	15560	1
374	20240417	131000	758375520	15560	15560	15560	15560	50
375	20240417	130900	757597520	15560	15560	15560	15560	0
376	20240417	130800	757597520	15560	15560	15560	15560	0
377	20240417	130700	757597520	15560	15560	15560	15560	1
378	20240417	130600	757581960	15550	15550	15550	15550	0
379	20240417	130500	757581960	15550	15560	15560	15550	521
380	20240417	130400	749475410	15560	15560	15560	15550	102
381	20240417	130300	747888320	15560	15570	15570	15560	14
382	20240417	130200	747670470	15560	15560	15560	15560	0
383	20240417	130100	747670470	15560	15590	15590	15560	58
384	20240417	130000	746766490	15590	15590	15590	15590	0
385	20240417	125900	746766490	15590	15620	15620	15590	20
386	20240417	125800	746454590	15590	15590	15590	15590	2
387	20240417	125700	746423410	15590	15570	15630	15560	1056
388	20240417	125600	729956850	15570	15560	15610	15560	400
389	20240417	125500	723721710	15560	15560	15600	15560	262
390	20240417	125400	719644910	15540	15530	15560	15530	172
391	20240417	125300	716973650	15530	15540	15560	15530	12
392	20240417	125200	716787240	15520	15540	15540	15520	17
393	20240417	125100	716523340	15520	15540	15540	15520	6
394	20240417	125000	716430180	15520	15540	15540	15520	270
395	20240417	124900	712239710	15520	15540	15540	15520	53
396	20240417	124800	711416150	15520	15500	15520	15500	2518
397	20240417	124700	672356220	15500	15510	15510	15500	717
398	20240417	124600	661236200	15520	15510	15520	15510	794
399	20240417	124500	648914060	15520	15510	15520	15500	5
400	20240417	124400	648836500	15500	15510	15510	15500	18
401	20240417	124300	648557350	15520	15510	15520	15500	995
402	20240417	124200	633128890	15520	15520	15520	15520	3
403	20240417	124100	633082330	15510	15520	15520	15510	125
404	20240417	124000	631142450	15520	15520	15520	15520	58
405	20240417	123900	630242290	15520	15520	15520	15520	3
406	20240417	123800	630195730	15520	15520	15520	15520	1
407	20240417	123700	630180210	15510	15510	15520	15510	584
408	20240417	123600	621117290	15520	15510	15520	15510	7
409	20240417	123500	621008690	15510	15510	15520	15510	713
410	20240417	123400	609950030	15520	15510	15520	15510	49
411	20240417	123300	609190010	15520	15550	15550	15520	2442
412	20240417	123200	571256920	15550	15570	15600	15550	1680
413	20240417	123100	545112480	15570	15600	15600	15570	44
414	20240417	123000	544427310	15570	15600	15600	15570	7
415	20240417	122900	544318230	15570	15610	15610	15570	218
416	20240417	122800	540923840	15610	15610	15610	15610	0
417	20240417	122700	540923840	15610	15610	15610	15610	2
418	20240417	122600	540892620	15570	15590	15610	15570	567
419	20240417	122500	532060390	15610	15590	15610	15590	13
420	20240417	122400	531857660	15590	15610	15610	15590	706
421	20240417	122300	520841340	15620	15620	15620	15620	4
422	20240417	122200	520778860	15620	15620	15620	15620	3
423	20240417	122100	520732000	15620	15620	15620	15620	3
424	20240417	122000	520685140	15620	15620	15620	15620	3
425	20240417	121900	520638280	15610	15620	15620	15610	29
426	20240417	121800	520185570	15610	15620	15620	15610	437
427	20240417	121700	513363990	15620	15620	15620	15620	6
428	20240417	121600	513270270	15620	15610	15620	15610	168
429	20240417	121500	510647760	15610	15600	15610	15600	4
430	20240417	121400	510585330	15610	15610	15610	15610	2
431	20240417	121300	510554110	15590	15590	15610	15590	61
432	20240417	121200	509603080	15600	15600	15600	15600	108
433	20240417	121100	507918280	15600	15600	15600	15600	3
434	20240417	121000	507871480	15600	15600	15600	15600	2
435	20240417	120900	507840280	15600	15600	15600	15600	3
436	20240417	120800	507793480	15590	15590	15590	15590	9
437	20240417	120700	507653170	15580	15580	15600	15580	76
438	20240417	120600	506469030	15580	15580	15600	15580	64
439	20240417	120500	505471850	15580	15580	15600	15580	8
440	20240417	120400	505347170	15600	15600	15600	15600	5
441	20240417	120300	505269170	15580	15600	15600	15580	8
442	20240417	120200	505144470	15580	15600	15600	15580	56
443	20240417	120100	504271930	15580	15600	15600	15580	12
444	20240417	120000	504084930	15580	15600	15600	15580	6
445	20240417	115900	503991390	15590	15610	15610	15590	151
446	20240417	115800	501637240	15590	15590	15590	15590	14
447	20240417	115700	501418980	15610	15590	15610	15590	13
448	20240417	115600	501216250	15610	15610	15610	15610	2
449	20240417	115500	501185030	15590	15610	15610	15590	127
450	20240417	115400	499205040	15600	15610	15610	15600	4
451	20240417	115300	499142610	15610	15610	15610	15610	4
452	20240417	115200	499080170	15610	15610	15610	15610	2
453	20240417	115100	499048950	15610	15610	15610	15610	3
454	20240417	115000	499002120	15610	15590	15610	15590	8
455	20240417	114900	498877340	15600	15620	15620	15600	58
456	20240417	114800	497971940	15610	15620	15620	15610	15
457	20240417	114700	497737770	15620	15620	15620	15620	100
458	20240417	114600	496175770	15620	15610	15620	15610	6
459	20240417	114500	496082080	15620	15620	15620	15620	6
460	20240417	114400	495988360	15620	15620	15620	15620	3
461	20240417	114300	495941500	15620	15610	15620	15610	4
462	20240417	114200	495879040	15610	15610	15610	15610	135
463	20240417	114100	493771690	15590	15580	15610	15580	39
464	20240417	114000	493163960	15580	15610	15610	15580	137
465	20240417	113900	491025420	15600	15600	15600	15600	135
466	20240417	113800	488919420	15580	15600	15600	15580	594
467	20240417	113700	479655940	15600	15600	15600	15600	0
468	20240417	113600	479655940	15600	15590	15600	15580	368
469	20240417	113500	473917550	15590	15590	15590	15590	4
470	20240417	113400	473855190	15590	15590	15590	15590	3
471	20240417	113300	473808420	15590	15590	15590	15590	2
472	20240417	113200	473777240	15570	15590	15590	15570	10
473	20240417	113100	473621480	15570	15590	15590	15570	82
474	20240417	113000	472344680	15590	15560	15590	15550	785
475	20240417	112900	460135810	15590	15590	15590	15590	2
476	20240417	112800	460104630	15590	15590	15590	15590	3
477	20240417	112700	460057860	15560	15560	15560	15560	18
478	20240417	112600	459777780	15590	15590	15590	15590	3
479	20240417	112500	459731010	15590	15570	15590	15560	315
480	20240417	112400	454829500	15590	15590	15590	15590	2
481	20240417	112300	454798320	15570	15590	15590	15570	7
482	20240417	112200	454689250	15590	15570	15590	15560	8
483	20240417	112100	454564670	15580	15590	15590	15580	4
484	20240417	112000	454502320	15590	15590	15590	15590	2
485	20240417	111900	454471140	15560	15590	15590	15560	54
486	20240417	111800	453630810	15560	15570	15590	15560	207
487	20240417	111700	450406380	15560	15570	15570	15560	27
488	20240417	111600	449986020	15580	15590	15590	15570	184
489	20240417	111500	447119450	15590	15580	15590	15580	16
490	20240417	111400	446870150	15580	15590	15590	15580	12
491	20240417	111300	446683160	15580	15600	15600	15580	99
492	20240417	111200	445139870	15600	15610	15610	15600	9
493	20240417	111100	444999440	15600	15610	15610	15600	16
494	20240417	111000	444749710	15600	15600	15600	15600	2
495	20240417	110900	444718510	15590	15600	15600	15590	5
496	20240417	110800	444640530	15600	15600	15600	15590	207
497	20240417	110700	441411500	15600	15600	15600	15600	0
498	20240417	110600	441411500	15600	15610	15610	15600	5
499	20240417	110500	441333480	15600	15610	15610	15600	10
500	20240417	110400	441177460	15600	15600	15600	15600	7
501	20240417	110300	441068260	15600	15610	15610	15600	21
502	20240417	110200	440740460	15600	15600	15600	15600	3
503	20240417	110100	440693660	15600	15600	15600	15600	1
504	20240417	110000	440678060	15600	15620	15620	15590	15
505	20240417	105900	440444170	15590	15590	15590	15590	1
506	20240417	105800	440428580	15590	15590	15590	15590	118
507	20240417	105700	438588960	15580	15580	15580	15580	0
508	20240417	105600	438588960	15580	15580	15620	15580	98
509	20240417	105500	437062040	15580	15580	15580	15580	0
510	20240417	105400	437062040	15580	15580	15580	15580	1
511	20240417	105300	437046460	15580	15570	15610	15570	178
512	20240417	105200	434270680	15600	15550	15600	15550	1385
513	20240417	105100	412675210	15550	15560	15570	15540	1048
514	20240417	105000	396360290	15530	15530	15530	15530	0
515	20240417	104900	396360290	15530	15530	15530	15530	0
516	20240417	104800	396360290	15530	15530	15530	15530	0
517	20240417	104700	396360290	15530	15530	15530	15530	3
518	20240417	104600	396313700	15540	15530	15540	15530	220
519	20240417	104500	392896780	15530	15540	15540	15530	200
520	20240417	104400	389788840	15540	15540	15540	15540	0
521	20240417	104300	389788840	15540	15540	15540	15540	0
522	20240417	104200	389788840	15540	15540	15540	15540	1
523	20240417	104100	389773300	15540	15540	15540	15540	30
524	20240417	104000	389307100	15530	15530	15530	15530	0
525	20240417	103900	389307100	15530	15540	15540	15530	52
526	20240417	103800	388499490	15540	15550	15560	15540	324
527	20240417	103700	383461370	15550	15560	15560	15550	163
528	20240417	103600	380926150	15560	15560	15560	15560	6
529	20240417	103500	380832790	15560	15560	15560	15560	3
530	20240417	103400	380786110	15560	15560	15560	15560	0
531	20240417	103300	380786110	15560	15560	15560	15560	0
532	20240417	103200	380786110	15560	15560	15560	15560	0
533	20240417	103100	380786110	15560	15560	15560	15560	297
534	20240417	103000	376164790	15550	15550	15550	15550	0
535	20240417	102900	376164790	15550	15550	15550	15550	101
536	20240417	102800	374594240	15550	15550	15550	15550	0
537	20240417	102700	374594240	15550	15550	15550	15540	57
538	20240417	102600	373707900	15540	15540	15540	15540	7
539	20240417	102500	373599120	15530	15550	15560	15520	209
540	20240417	102400	370348960	15550	15550	15550	15550	1
541	20240417	102300	370333410	15550	15550	15550	15550	7
542	20240417	102200	370224560	15550	15520	15570	15520	934
543	20240417	102100	355706220	15510	15510	15510	15510	17
544	20240417	102000	355442550	15500	15500	15520	15500	450
545	20240417	101900	348464930	15510	15510	15510	15510	45
546	20240417	101800	347766980	15500	15500	15510	15500	358
547	20240417	101700	342217480	15500	15510	15510	15500	486
548	20240417	101600	334680010	15510	15530	15530	15510	474
549	20240417	101500	327323450	15520	15550	15550	15520	2198
550	20240417	101400	293152890	15550	15560	15560	15550	221
551	20240417	101300	289714900	15560	15570	15600	15550	2129
552	20240417	101200	256567820	15570	15570	15570	15570	119
553	20240417	101100	254714990	15570	15580	15580	15570	245
554	20240417	101000	250898040	15580	15600	15600	15580	1885
555	20240417	100900	221504730	15600	15610	15610	15600	110
556	20240417	100800	219787740	15610	15610	15610	15610	166
557	20240417	100700	217196480	15610	15620	15620	15610	376
558	20240417	100600	211327020	15620	15630	15630	15610	97
559	20240417	100500	209811800	15630	15640	15640	15630	117
560	20240417	100400	207982090	15640	15640	15640	15640	1
561	20240417	100300	207966450	15660	15660	15660	15640	3
562	20240417	100200	207919490	15660	15660	15660	15660	1
563	20240417	100100	207903830	15640	15660	15660	15640	27
564	20240417	100000	207481230	15660	15650	15660	15650	2
565	20240417	095900	207449920	15650	15670	15670	15650	330
566	20240417	095800	202279420	15650	15650	15650	15650	0
567	20240417	095700	202279420	15650	15650	15650	15650	0
568	20240417	095600	202279420	15650	15670	15670	15650	86
569	20240417	095500	200932910	15670	15700	15700	15670	838
570	20240417	095400	187787090	15690	15690	15690	15690	100
571	20240417	095300	186218090	15690	15690	15690	15690	0
572	20240417	095200	186218090	15690	15690	15690	15690	180
573	20240417	095100	183393890	15730	15700	15730	15700	31
574	20240417	095000	182907160	15690	15690	15700	15670	421
575	20240417	094900	176302270	15690	15670	15690	15670	16
576	20240417	094800	176051530	15670	15670	15670	15670	34
577	20240417	094700	175518750	15670	15670	15670	15670	1
578	20240417	094600	175503080	15690	15660	15690	15660	390
579	20240417	094500	169389560	15660	15670	15670	15650	261
580	20240417	094400	165299940	15650	15670	15670	15650	15
581	20240417	094300	165064990	15650	15610	15670	15610	476
582	20240417	094200	157621070	15600	15600	15600	15600	289
583	20240417	094100	153112670	15600	15610	15610	15600	438
584	20240417	094000	146278910	15630	15630	15630	15600	140
585	20240417	093900	144093970	15610	15590	15620	15590	574
586	20240417	093800	135134550	15580	15600	15600	15580	5
587	20240417	093700	135056590	15580	15580	15580	15580	185
588	20240417	093600	132174290	15580	15590	15590	15580	69
589	20240417	093500	131098800	15590	15590	15600	15590	348
590	20240417	093400	125673360	15600	15610	15610	15590	579
591	20240417	093300	116641110	15610	15610	15610	15610	125
592	20240417	093200	114689860	15610	15620	15620	15610	49
593	20240417	093100	113924680	15620	15630	15640	15610	810
594	20240417	093000	101270570	15640	15650	15650	15640	600
595	20240417	092900	91885700	15650	15680	15680	15650	329
596	20240417	092800	86727820	15690	15700	15700	15690	426
597	20240417	092700	80040290	15700	15700	15700	15700	2
598	20240417	092600	80008890	15700	15700	15730	15700	34
599	20240417	092500	79474820	15730	15700	15730	15700	22
600	20240417	092400	79128930	15700	15700	15700	15700	1
601	20240417	092300	79113230	15740	15740	15740	15740	42
602	20240417	092200	78452150	15700	15700	15700	15700	55
603	20240417	092100	77588650	15750	15750	15750	15750	0
604	20240417	092000	77588650	15750	15750	15750	15750	0
605	20240417	091900	77588650	15750	15750	15750	15750	0
606	20240417	091800	77588650	15750	15680	15750	15650	254
607	20240417	091700	73603460	15680	15680	15680	15640	66
608	20240417	091600	72569250	15650	15680	15680	15640	42
609	20240417	091500	71911730	15640	15650	15680	15640	89
610	20240417	091400	70518920	15680	15680	15680	15640	446
611	20240417	091300	63539010	15680	15740	15740	15680	574
612	20240417	091200	54517420	15690	15690	15690	15690	110
613	20240417	091100	52791520	15650	15650	15650	15650	3
614	20240417	091000	52744570	15680	15640	15680	15640	86
615	20240417	090900	51396910	15630	15630	15660	15620	413
616	20240417	090800	44934810	15620	15610	15630	15610	55
617	20240417	090700	44076170	15610	15630	15630	15610	514
618	20240417	090600	36051400	15630	15660	15660	15630	383
619	20240417	090500	30060310	15650	15690	15690	15650	34
620	20240417	090400	29527810	15740	15750	15750	15660	35
621	20240417	090300	28978420	15760	15770	15770	15760	519
622	20240417	090200	20798880	15760	15850	15850	15760	135
623	20240417	090100	18670560	15770	15850	15850	15770	50
624	20240417	090000	17881980	15850	15900	15900	15770	1119