KissMeData/000240/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	183000	1066160880	15770	15770	15770	15770	4549
3	20240418	182900	1066160880	15770	15770	15770	15770	0
4	20240418	182800	1066160880	15770	15770	15770	15770	0
5	20240418	182700	1066160880	15770	15770	15770	15770	0
6	20240418	182600	1066160880	15770	15770	15770	15770	0
7	20240418	182500	1066160880	15770	15770	15770	15770	0
8	20240418	182400	1066160880	15770	15770	15770	15770	0
9	20240418	182300	1066160880	15770	15770	15770	15770	0
10	20240418	182200	1066160880	15770	15770	15770	15770	0
11	20240418	182100	1066160880	15770	15770	15770	15770	0
12	20240418	182000	1066160880	15770	15770	15770	15770	0
13	20240418	181900	1066160880	15770	15770	15770	15770	0
14	20240418	181800	1066160880	15770	15770	15770	15770	0
15	20240418	181700	1066160880	15770	15770	15770	15770	0
16	20240418	181600	1066160880	15770	15770	15770	15770	0
17	20240418	181500	1066160880	15770	15770	15770	15770	0
18	20240418	181400	1066160880	15770	15770	15770	15770	0
19	20240418	181300	1066160880	15770	15770	15770	15770	0
20	20240418	181200	1066160880	15770	15770	15770	15770	0
21	20240418	181100	1066160880	15770	15770	15770	15770	0
22	20240418	181000	1066160880	15770	15770	15770	15770	0
23	20240418	180900	1066160880	15770	15770	15770	15770	0
24	20240418	180800	1066160880	15770	15770	15770	15770	0
25	20240418	180700	1066160880	15770	15770	15770	15770	0
26	20240418	180600	1066160880	15770	15770	15770	15770	0
27	20240418	180500	1066160880	15770	15770	15770	15770	0
28	20240418	180400	1066160880	15770	15770	15770	15770	0
29	20240418	180300	1066160880	15770	15770	15770	15770	0
30	20240418	180200	1066160880	15770	15770	15770	15770	0
31	20240418	180100	1066160880	15770	15770	15770	15770	0
32	20240418	180000	1066160880	15770	15770	15770	15770	4549
33	20240418	175900	1066160880	15770	15770	15770	15770	0
34	20240418	175800	1066160880	15770	15770	15770	15770	0
35	20240418	175700	1066160880	15770	15770	15770	15770	0
36	20240418	175600	1066160880	15770	15770	15770	15770	0
37	20240418	175500	1066160880	15770	15770	15770	15770	0
38	20240418	175400	1066160880	15770	15770	15770	15770	0
39	20240418	175300	1066160880	15770	15770	15770	15770	0
40	20240418	175200	1066160880	15770	15770	15770	15770	0
41	20240418	175100	1066160880	15770	15770	15770	15770	0
42	20240418	175000	1066160880	15770	15770	15770	15770	0
43	20240418	174900	1066160880	15770	15770	15770	15770	0
44	20240418	174800	1066160880	15770	15770	15770	15770	0
45	20240418	174700	1066160880	15770	15770	15770	15770	0
46	20240418	174600	1066160880	15770	15770	15770	15770	0
47	20240418	174500	1066160880	15770	15770	15770	15770	0
48	20240418	174400	1066160880	15770	15770	15770	15770	0
49	20240418	174300	1066160880	15770	15770	15770	15770	0
50	20240418	174200	1066160880	15770	15770	15770	15770	0
51	20240418	174100	1066160880	15770	15770	15770	15770	0
52	20240418	174000	1066160880	15770	15770	15770	15770	0
53	20240418	173900	1066160880	15770	15770	15770	15770	0
54	20240418	173800	1066160880	15770	15770	15770	15770	0
55	20240418	173700	1066160880	15770	15770	15770	15770	0
56	20240418	173600	1066160880	15770	15770	15770	15770	0
57	20240418	173500	1066160880	15770	15770	15770	15770	0
58	20240418	173400	1066160880	15770	15770	15770	15770	0
59	20240418	173300	1066160880	15770	15770	15770	15770	0
60	20240418	173200	1066160880	15770	15770	15770	15770	0
61	20240418	173100	1066160880	15770	15770	15770	15770	0
62	20240418	173000	1066160880	15770	15770	15770	15770	4549
63	20240418	172900	1066160880	15770	15770	15770	15770	0
64	20240418	172800	1066160880	15770	15770	15770	15770	0
65	20240418	172700	1066160880	15770	15770	15770	15770	0
66	20240418	172600	1066160880	15770	15770	15770	15770	0
67	20240418	172500	1066160880	15770	15770	15770	15770	0
68	20240418	172400	1066160880	15770	15770	15770	15770	0
69	20240418	172300	1066160880	15770	15770	15770	15770	0
70	20240418	172200	1066160880	15770	15770	15770	15770	0
71	20240418	172100	1066160880	15770	15770	15770	15770	0
72	20240418	172000	1066160880	15770	15770	15770	15770	0
73	20240418	171900	1066160880	15770	15770	15770	15770	0
74	20240418	171800	1066160880	15770	15770	15770	15770	0
75	20240418	171700	1066160880	15770	15770	15770	15770	0
76	20240418	171600	1066160880	15770	15770	15770	15770	0
77	20240418	171500	1066160880	15770	15770	15770	15770	0
78	20240418	171400	1066160880	15770	15770	15770	15770	0
79	20240418	171300	1066160880	15770	15770	15770	15770	0
80	20240418	171200	1066160880	15770	15770	15770	15770	0
81	20240418	171100	1066160880	15770	15770	15770	15770	0
82	20240418	171000	1066160880	15770	15770	15770	15770	0
83	20240418	170900	1066160880	15770	15770	15770	15770	0
84	20240418	170800	1066160880	15770	15770	15770	15770	0
85	20240418	170700	1066160880	15770	15770	15770	15770	0
86	20240418	170600	1066160880	15770	15770	15770	15770	0
87	20240418	170500	1066160880	15770	15770	15770	15770	0
88	20240418	170400	1066160880	15770	15770	15770	15770	0
89	20240418	170300	1066160880	15770	15770	15770	15770	0
90	20240418	170200	1066160880	15770	15770	15770	15770	0
91	20240418	170100	1066160880	15770	15770	15770	15770	0
92	20240418	170000	1066160880	15770	15770	15770	15770	4549
93	20240418	165900	1066160880	15770	15770	15770	15770	0
94	20240418	165800	1066160880	15770	15770	15770	15770	0
95	20240418	165700	1066160880	15770	15770	15770	15770	0
96	20240418	165600	1066160880	15770	15770	15770	15770	0
97	20240418	165500	1066160880	15770	15770	15770	15770	0
98	20240418	165400	1066160880	15770	15770	15770	15770	0
99	20240418	165300	1066160880	15770	15770	15770	15770	0
100	20240418	165200	1066160880	15770	15770	15770	15770	0
101	20240418	165100	1066160880	15770	15770	15770	15770	0
102	20240418	165000	1066160880	15770	15770	15770	15770	0
103	20240418	164900	1066160880	15770	15770	15770	15770	0
104	20240418	164800	1066160880	15770	15770	15770	15770	0
105	20240418	164700	1066160880	15770	15770	15770	15770	0
106	20240418	164600	1066160880	15770	15770	15770	15770	0
107	20240418	164500	1066160880	15770	15770	15770	15770	0
108	20240418	164400	1066160880	15770	15770	15770	15770	0
109	20240418	164300	1066160880	15770	15770	15770	15770	0
110	20240418	164200	1066160880	15770	15770	15770	15770	0
111	20240418	164100	1066160880	15770	15770	15770	15770	0
112	20240418	164000	1066160880	15770	15770	15770	15770	0
113	20240418	163900	1066160880	15770	15770	15770	15770	0
114	20240418	163800	1066160880	15770	15770	15770	15770	0
115	20240418	163700	1066160880	15770	15770	15770	15770	0
116	20240418	163600	1066160880	15770	15770	15770	15770	0
117	20240418	163500	1066160880	15770	15770	15770	15770	0
118	20240418	163400	1066160880	15770	15770	15770	15770	0
119	20240418	163300	1066160880	15770	15770	15770	15770	0
120	20240418	163200	1066160880	15770	15770	15770	15770	0
121	20240418	163100	1066160880	15770	15770	15770	15770	0
122	20240418	163000	1066160880	15770	15770	15770	15770	4549
123	20240418	162900	1066160880	15770	15770	15770	15770	0
124	20240418	162800	1066160880	15770	15770	15770	15770	0
125	20240418	162700	1066160880	15770	15770	15770	15770	0
126	20240418	162600	1066160880	15770	15770	15770	15770	0
127	20240418	162500	1066160880	15770	15770	15770	15770	0
128	20240418	162400	1066160880	15770	15770	15770	15770	0
129	20240418	162300	1066160880	15770	15770	15770	15770	0
130	20240418	162200	1066160880	15770	15770	15770	15770	0
131	20240418	162100	1066160880	15770	15770	15770	15770	0
132	20240418	162000	1066160880	15770	15770	15770	15770	0
133	20240418	161900	1066160880	15770	15770	15770	15770	0
134	20240418	161800	1066160880	15770	15770	15770	15770	0
135	20240418	161700	1066160880	15770	15770	15770	15770	0
136	20240418	161600	1066160880	15770	15770	15770	15770	0
137	20240418	161500	1066160880	15770	15770	15770	15770	0
138	20240418	161400	1066160880	15770	15770	15770	15770	0
139	20240418	161300	1066160880	15770	15770	15770	15770	0
140	20240418	161200	1066160880	15770	15770	15770	15770	0
141	20240418	161100	1066160880	15770	15770	15770	15770	0
142	20240418	161000	1066160880	15770	15770	15770	15770	0
143	20240418	160900	1066160880	15770	15770	15770	15770	0
144	20240418	160800	1066160880	15770	15770	15770	15770	0
145	20240418	160700	1066160880	15770	15770	15770	15770	0
146	20240418	160600	1066160880	15770	15770	15770	15770	0
147	20240418	160500	1066160880	15770	15770	15770	15770	0
148	20240418	160400	1066160880	15770	15770	15770	15770	0
149	20240418	160300	1066160880	15770	15770	15770	15770	0
150	20240418	160200	1066160880	15770	15770	15770	15770	0
151	20240418	160100	1066160880	15770	15770	15770	15770	0
152	20240418	160000	1066160880	15770	15770	15770	15770	4549
153	20240418	155900	1066160880	15770	15770	15770	15770	0
154	20240418	155800	1066160880	15770	15770	15770	15770	0
155	20240418	155700	1066160880	15770	15770	15770	15770	0
156	20240418	155600	1066160880	15770	15770	15770	15770	0
157	20240418	155500	1066160880	15770	15770	15770	15770	0
158	20240418	155400	1066160880	15770	15770	15770	15770	0
159	20240418	155300	1066160880	15770	15770	15770	15770	0
160	20240418	155200	1066160880	15770	15770	15770	15770	0
161	20240418	155100	1066160880	15770	15770	15770	15770	0
162	20240418	155000	1066160880	15770	15770	15770	15770	0
163	20240418	154900	1066160880	15770	15770	15770	15770	0
164	20240418	154800	1066160880	15770	15770	15770	15770	0
165	20240418	154700	1066160880	15770	15770	15770	15770	0
166	20240418	154600	1066160880	15770	15770	15770	15770	0
167	20240418	154500	1066160880	15770	15770	15770	15770	0
168	20240418	154400	1066160880	15770	15770	15770	15770	0
169	20240418	154300	1066160880	15770	15770	15770	15770	0
170	20240418	154200	1066160880	15770	15770	15770	15770	0
171	20240418	154100	1066160880	15770	15770	15770	15770	0
172	20240418	154000	1066160880	15770	15770	15770	15770	0
173	20240418	153900	1066160880	15770	15770	15770	15770	0
174	20240418	153800	1066160880	15770	15770	15770	15770	0
175	20240418	153700	1066160880	15770	15770	15770	15770	0
176	20240418	153600	1066160880	15770	15770	15770	15770	0
177	20240418	153500	1066160880	15770	15770	15770	15770	0
178	20240418	153400	1066160880	15770	15770	15770	15770	0
179	20240418	153300	1066160880	15770	15770	15770	15770	0
180	20240418	153200	1066160880	15770	15770	15770	15770	0
181	20240418	153100	1066160880	15770	15770	15770	15770	0
182	20240418	153000	1066160880	15770	15770	15770	15770	9098
183	20240418	152900	994423150	15760	15760	15760	15760	0
184	20240418	152800	994423150	15760	15760	15760	15760	0
185	20240418	152700	994423150	15760	15760	15760	15760	0
186	20240418	152600	994423150	15760	15760	15760	15760	0
187	20240418	152500	994423150	15760	15760	15760	15760	0
188	20240418	152400	994423150	15760	15760	15760	15760	0
189	20240418	152300	994423150	15760	15760	15760	15760	0
190	20240418	152200	994423150	15760	15760	15760	15760	0
191	20240418	152100	994423150	15760	15760	15760	15760	0
192	20240418	152000	994423150	15760	15760	15760	15760	0
193	20240418	151900	994423150	15760	15760	15780	15750	726
194	20240418	151800	982973160	15760	15760	15760	15750	220
195	20240418	151700	979506000	15760	15730	15760	15720	389
196	20240418	151600	973382160	15730	15710	15730	15710	207
197	20240418	151500	970128050	15710	15750	15760	15710	236
198	20240418	151400	966417590	15690	15710	15710	15680	877
199	20240418	151300	952656230	15710	15750	15760	15710	1040
200	20240418	151200	936274350	15760	15760	15760	15760	533
201	20240418	151100	927874270	15760	15780	15780	15760	179
202	20240418	151000	925051340	15790	15770	15800	15770	573
203	20240418	150900	916004560	15770	15760	15780	15760	221
204	20240418	150800	912519200	15760	15770	15770	15760	53
205	20240418	150700	911683410	15770	15730	15770	15730	682
206	20240418	150600	900949060	15720	15710	15720	15710	127
207	20240418	150500	898952640	15710	15690	15710	15690	111
208	20240418	150400	897210690	15690	15690	15690	15690	3
209	20240418	150300	897163620	15690	15700	15710	15690	191
210	20240418	150200	894165200	15700	15700	15700	15700	36
211	20240418	150100	893600000	15700	15710	15710	15700	41
212	20240418	150000	892956220	15690	15690	15690	15690	201
213	20240418	145900	889802530	15690	15710	15710	15690	239
214	20240418	145800	886052140	15710	15700	15710	15700	60
215	20240418	145700	885109550	15700	15700	15700	15700	599
216	20240418	145600	875705250	15700	15690	15700	15690	266
217	20240418	145500	871531590	15690	15690	15690	15690	0
218	20240418	145400	871531590	15690	15690	15690	15690	52
219	20240418	145300	870715710	15690	15690	15690	15690	109
220	20240418	145200	869005500	15690	15690	15690	15690	410
221	20240418	145100	862572600	15690	15690	15690	15690	509
222	20240418	145000	854586390	15690	15700	15700	15690	28
223	20240418	144900	854146940	15700	15700	15700	15690	275
224	20240418	144800	849832100	15700	15690	15700	15690	121
225	20240418	144700	847932930	15690	15700	15700	15690	12
226	20240418	144600	847744540	15700	15690	15700	15690	28
227	20240418	144500	847305020	15700	15700	15700	15690	74
228	20240418	144400	846143740	15700	15700	15700	15690	24
229	20240418	144300	845766950	15700	15700	15700	15690	24
230	20240418	144200	845390160	15690	15700	15700	15690	61
231	20240418	144100	844432990	15700	15690	15700	15690	21
232	20240418	144000	844103300	15700	15690	15700	15680	1231
233	20240418	143900	824789080	15690	15690	15690	15680	39
234	20240418	143800	824177180	15690	15680	15690	15680	7
235	20240418	143700	824067360	15680	15690	15690	15680	94
236	20240418	143600	822593020	15690	15680	15690	15680	2
237	20240418	143500	822561650	15690	15680	15690	15680	84
238	20240418	143400	821244220	15690	15690	15690	15690	13
239	20240418	143300	821040250	15690	15680	15690	15680	24
240	20240418	143200	820663710	15690	15680	15690	15680	71
241	20240418	143100	819550250	15680	15680	15680	15680	405
242	20240418	143000	813199850	15670	15660	15680	15660	134
243	20240418	142900	811100380	15660	15660	15660	15660	1
244	20240418	142800	811084720	15660	15660	15680	15660	35
245	20240418	142700	810536260	15660	15650	15660	15650	73
246	20240418	142600	809393610	15680	15680	15680	15680	20
247	20240418	142500	809080010	15630	15680	15680	15630	37
248	20240418	142400	808499900	15630	15620	15680	15620	114
249	20240418	142300	806718020	15680	15680	15680	15680	19
250	20240418	142200	806420100	15680	15670	15680	15610	78
251	20240418	142100	805200440	15650	15650	15650	15650	1
252	20240418	142000	805184790	15680	15660	15680	15590	1512
253	20240418	141900	781525720	15660	15670	15680	15660	86
254	20240418	141800	780178430	15680	15640	15680	15640	9
255	20240418	141700	780037350	15680	15620	15680	15620	62
256	20240418	141600	779068310	15610	15680	15680	15610	2
257	20240418	141500	779037020	15680	15620	15680	15620	135
258	20240418	141400	776927600	15670	15660	15670	15610	294
259	20240418	141300	772326020	15650	15620	15650	15610	127
260	20240418	141200	770342790	15610	15640	15640	15600	807
261	20240418	141100	757743340	15650	15650	15650	15650	34
262	20240418	141000	757211240	15650	15650	15650	15650	3
263	20240418	140900	757164290	15650	15650	15650	15640	93
264	20240418	140800	755709360	15650	15650	15650	15650	6
265	20240418	140700	755615460	15650	15640	15650	15640	35
266	20240418	140600	755067720	15640	15640	15650	15640	76
267	20240418	140500	753878850	15640	15650	15650	15640	435
268	20240418	140400	747075410	15650	15650	15650	15640	299
269	20240418	140300	742398630	15650	15650	15650	15650	9
270	20240418	140200	742257780	15650	15650	15650	15650	25
271	20240418	140100	741866530	15640	15640	15640	15640	92
272	20240418	140000	740427650	15650	15640	15660	15640	53
273	20240418	135900	739598130	15640	15640	15640	15640	393
274	20240418	135800	733451610	15660	15670	15670	15640	17
275	20240418	135700	733185450	15670	15670	15670	15670	1051
276	20240418	135600	716716280	15680	15670	15680	15670	87
277	20240418	135500	715352640	15680	15680	15680	15680	33
278	20240418	135400	714835200	15660	15660	15660	15660	52
279	20240418	135300	714020880	15680	15680	15680	15680	12
280	20240418	135200	713832720	15680	15650	15680	15650	62
281	20240418	135100	712860860	15640	15680	15680	15640	63
282	20240418	135000	711874860	15680	15640	15680	15640	199
283	20240418	134900	708762180	15640	15640	15640	15640	34
284	20240418	134800	708230420	15630	15630	15630	15630	52
285	20240418	134700	707417660	15660	15660	15660	15660	11
286	20240418	134600	707245400	15620	15680	15680	15620	60
287	20240418	134500	706307590	15650	15620	15650	15620	21
288	20240418	134400	705978970	15620	15620	15620	15620	0
289	20240418	134300	705978970	15620	15630	15630	15620	318
290	20240418	134200	701011320	15650	15650	15650	15650	10
291	20240418	134100	700854820	15650	15660	15660	15610	60
292	20240418	134000	699917250	15680	15680	15680	15680	11
293	20240418	133900	699744770	15670	15680	15680	15670	1238
294	20240418	133800	680333310	15680	15690	15690	15680	98
295	20240418	133700	678796210	15690	15690	15690	15690	0
296	20240418	133600	678796210	15690	15680	15690	15680	83
297	20240418	133500	677494460	15680	15680	15680	15680	301
298	20240418	133400	672774780	15680	15660	15680	15650	684
299	20240418	133300	662053950	15650	15640	15650	15630	529
300	20240418	133200	653779180	15640	15640	15640	15640	31
301	20240418	133100	653294340	15630	15630	15630	15630	52
302	20240418	133000	652481580	15640	15640	15640	15640	33
303	20240418	132900	651965460	15640	15640	15640	15640	38
304	20240418	132800	651371140	15630	15630	15630	15630	52
305	20240418	132700	650558380	15640	15640	15640	15640	44
306	20240418	132600	649870220	15630	15630	15630	15630	100
307	20240418	132500	648307220	15630	15640	15640	15630	84
308	20240418	132400	646993990	15630	15630	15630	15630	118
309	20240418	132300	645149650	15630	15640	15640	15630	317
310	20240418	132200	640194620	15640	15640	15640	15640	9
311	20240418	132100	640053860	15640	15640	15640	15640	23
312	20240418	132000	639694140	15640	15630	15640	15630	65
313	20240418	131900	638678060	15640	15640	15640	15640	70
314	20240418	131800	637583260	15640	15640	15640	15630	55
315	20240418	131700	636723410	15630	15630	15630	15630	156
316	20240418	131600	634285130	15630	15620	15630	15620	460
317	20240418	131500	627098340	15610	15640	15640	15610	155
318	20240418	131400	624675700	15640	15650	15650	15640	11
319	20240418	131300	624503560	15640	15590	15640	15590	60
320	20240418	131200	623567760	15640	15640	15640	15640	57
321	20240418	131100	622676280	15600	15600	15600	15600	26
322	20240418	131000	622270680	15580	15620	15620	15580	175
323	20240418	130900	619541250	15640	15640	15640	15640	0
324	20240418	130800	619541250	15640	15630	15640	15620	37
325	20240418	130700	618963060	15630	15640	15640	15630	24
326	20240418	130600	618587830	15650	15650	15650	15650	11
327	20240418	130500	618415680	15630	15640	15640	15630	357
328	20240418	130400	612835530	15640	15640	15640	15640	20
329	20240418	130300	612522730	15620	15630	15640	15620	54
330	20240418	130200	611678650	15640	15640	15640	15640	181
331	20240418	130100	608847810	15650	15650	15650	15650	23
332	20240418	130000	608487860	15650	15650	15650	15640	558
333	20240418	125900	599760630	15650	15640	15650	15640	49
334	20240418	125800	598994090	15640	15640	15640	15640	14
335	20240418	125700	598775130	15640	15610	15640	15610	291
336	20240418	125600	594227710	15630	15630	15630	15630	9
337	20240418	125500	594087040	15630	15610	15630	15600	63
338	20240418	125400	593103790	15630	15620	15630	15620	21
339	20240418	125300	592775690	15620	15590	15620	15590	11
340	20240418	125200	592603900	15590	15610	15610	15590	70
341	20240418	125100	591512240	15600	15600	15600	15600	9
342	20240418	125000	591371840	15590	15590	15590	15590	67
343	20240418	124900	590327310	15580	15590	15590	15580	322
344	20240418	124800	585307850	15590	15580	15590	15580	230
345	20240418	124700	581724340	15580	15600	15600	15580	346
346	20240418	124600	576332220	15590	15570	15590	15570	16
347	20240418	124500	576082890	15570	15570	15570	15570	17
348	20240418	124400	575818200	15530	15570	15570	15530	62
349	20240418	124300	574854940	15530	15560	15560	15520	1560
350	20240418	124200	550636340	15570	15560	15570	15560	86
351	20240418	124100	549297840	15570	15570	15570	15570	34
352	20240418	124000	548768460	15570	15570	15570	15570	8
353	20240418	123900	548643900	15560	15600	15600	15560	77
354	20240418	123800	547444670	15600	15600	15600	15600	10
355	20240418	123700	547288670	15600	15560	15600	15560	71
356	20240418	123600	546183150	15600	15600	15600	15600	10
357	20240418	123500	546027150	15600	15600	15600	15550	18
358	20240418	123400	545746500	15600	15610	15610	15550	673
359	20240418	123300	535247660	15610	15600	15610	15590	847
360	20240418	123200	522035170	15600	15590	15600	15590	37
361	20240418	123100	521458330	15600	15610	15610	15600	46
362	20240418	123000	520740430	15610	15600	15610	15600	800
363	20240418	122900	508252820	15600	15590	15600	15590	79
364	20240418	122800	507020990	15600	15600	15600	15600	38
365	20240418	122700	506428190	15590	15590	15590	15590	3
366	20240418	122600	506381420	15590	15600	15600	15580	97
367	20240418	122500	504869470	15600	15600	15600	15600	0
368	20240418	122400	504869470	15600	15570	15600	15570	77
369	20240418	122300	503669860	15600	15600	15600	15600	15
370	20240418	122200	503435860	15600	15600	15600	15600	27
371	20240418	122100	503014660	15550	15550	15550	15550	52
372	20240418	122000	502206060	15550	15540	15550	15540	994
373	20240418	121900	486749630	15540	15570	15570	15540	179
374	20240418	121800	483965800	15600	15600	15600	15600	25
375	20240418	121700	483575800	15600	15600	15600	15600	8
376	20240418	121600	483451000	15550	15590	15590	15550	62
377	20240418	121500	482485700	15570	15570	15570	15570	31
378	20240418	121400	482003030	15560	15560	15560	15560	52
379	20240418	121300	481193910	15550	15550	15550	15550	5
380	20240418	121200	481116160	15550	15550	15550	15550	8
381	20240418	121100	480991760	15550	15550	15550	15540	83
382	20240418	121000	479701630	15550	15550	15550	15550	14
383	20240418	120900	479483930	15550	15540	15550	15540	126
384	20240418	120800	477525630	15540	15550	15550	15540	74
385	20240418	120700	476375460	15550	15550	15550	15550	42
386	20240418	120600	475722360	15550	15570	15570	15550	39
387	20240418	120500	475115500	15600	15600	15600	15600	43
388	20240418	120400	474444700	15600	15550	15600	15550	40
389	20240418	120300	473821950	15550	15600	15600	15550	36
390	20240418	120200	473261620	15600	15600	15600	15600	11
391	20240418	120100	473090020	15540	15600	15600	15540	61
392	20240418	120000	472141420	15600	15600	15600	15600	11
393	20240418	115900	471969820	15600	15550	15600	15550	4
394	20240418	115800	471907570	15550	15600	15600	15550	59
395	20240418	115700	470989400	15600	15550	15600	15550	12
396	20240418	115600	470802250	15540	15570	15570	15540	52
397	20240418	115500	469993390	15570	15570	15570	15570	35
398	20240418	115400	469448440	15600	15600	15600	15570	264
399	20240418	115300	465337000	15610	15570	15610	15570	63
400	20240418	115200	464355690	15610	15610	15610	15610	23
401	20240418	115100	463996660	15560	15560	15560	15560	19
402	20240418	115000	463701020	15560	15570	15570	15560	33
403	20240418	114900	463187300	15610	15560	15610	15560	19
404	20240418	114800	462890760	15560	15570	15570	15560	52
405	20240418	114700	462081510	15610	15610	15610	15610	12
406	20240418	114600	461894190	15610	15610	15610	15610	11
407	20240418	114500	461722480	15580	15610	15610	15580	74
408	20240418	114400	460568770	15610	15610	15610	15610	8
409	20240418	114300	460443890	15610	15590	15610	15590	225
410	20240418	114200	456935940	15610	15610	15610	15610	10
411	20240418	114100	456779840	15610	15580	15610	15580	12
412	20240418	114000	456592550	15570	15610	15610	15570	108
413	20240418	113900	454908750	15610	15610	15610	15610	11
414	20240418	113800	454737040	15610	15530	15610	15530	73
415	20240418	113700	453601860	15600	15600	15600	15600	0
416	20240418	113600	453601860	15600	15570	15600	15570	132
417	20240418	113500	451542690	15590	15530	15590	15530	71
418	20240418	113400	450438920	15590	15600	15600	15590	11
419	20240418	113300	450267420	15600	15600	15600	15600	8
420	20240418	113200	450142620	15510	15600	15600	15510	2105
421	20240418	113100	417424450	15600	15600	15600	15600	30
422	20240418	113000	416956450	15600	15600	15600	15580	90
423	20240418	112900	415553540	15600	15600	15600	15600	0
424	20240418	112800	415553540	15600	15600	15600	15600	33
425	20240418	112700	415038740	15550	15590	15600	15540	195
426	20240418	112600	412006820	15590	15590	15590	15590	8
427	20240418	112500	411882100	15540	15570	15570	15540	186
428	20240418	112400	408987640	15560	15530	15560	15530	14
429	20240418	112300	408769890	15570	15560	15570	15560	19
430	20240418	112200	408474180	15530	15550	15550	15530	251
431	20240418	112100	404572170	15550	15520	15550	15520	24
432	20240418	112000	404199450	15510	15520	15520	15510	53
433	20240418	111900	403377250	15520	15520	15520	15520	18
434	20240418	111800	403097890	15520	15520	15520	15520	1
435	20240418	111700	403082370	15520	15530	15530	15520	330
436	20240418	111600	397960700	15550	15550	15550	15550	18
437	20240418	111500	397680800	15530	15540	15550	15530	285
438	20240418	111400	393254050	15540	15540	15540	15540	13
439	20240418	111300	393052030	15540	15540	15540	15540	11
440	20240418	111200	392881090	15520	15550	15550	15520	80
441	20240418	111100	391638370	15530	15530	15530	15530	0
442	20240418	111000	391638370	15530	15530	15530	15530	13
443	20240418	110900	391436480	15520	15540	15540	15520	107
444	20240418	110800	389774790	15530	15520	15530	15520	18
445	20240418	110700	389495310	15520	15520	15520	15510	60
446	20240418	110600	388564500	15520	15520	15520	15520	13
447	20240418	110500	388362740	15510	15510	15510	15510	1
448	20240418	110400	388347230	15520	15530	15530	15520	56
449	20240418	110300	387478090	15530	15530	15530	15530	0
450	20240418	110200	387478090	15530	15510	15530	15500	85
451	20240418	110100	386159540	15510	15510	15510	15510	24
452	20240418	110000	385787300	15510	15510	15510	15510	11
453	20240418	105900	385616690	15500	15530	15530	15500	62
454	20240418	105800	384655250	15530	15500	15530	15500	82
455	20240418	105700	383384220	15500	15510	15520	15500	685
456	20240418	105600	372760440	15510	15520	15520	15510	58
457	20240418	105500	371860750	15510	15510	15520	15500	347
458	20240418	105400	366481000	15510	15520	15520	15510	116
459	20240418	105300	364681690	15530	15530	15530	15530	27
460	20240418	105200	364262380	15510	15510	15510	15510	6
461	20240418	105100	364169320	15510	15500	15530	15500	95
462	20240418	105000	362696220	15530	15530	15530	15500	44
463	20240418	104900	362012990	15490	15490	15490	15490	53
464	20240418	104800	361192020	15540	15490	15540	15490	46
465	20240418	104700	360479030	15490	15480	15490	15480	26
466	20240418	104600	360076310	15480	15520	15520	15480	298
467	20240418	104500	355458470	15490	15510	15510	15490	415
468	20240418	104400	349025460	15500	15510	15520	15500	463
469	20240418	104300	341843680	15520	15520	15520	15520	2
470	20240418	104200	341812640	15520	15510	15520	15510	81
471	20240418	104100	340555840	15510	15530	15530	15510	685
472	20240418	104000	329923350	15540	15540	15550	15530	57
473	20240418	103900	329037670	15540	15550	15550	15530	73
474	20240418	103800	327903220	15540	15540	15550	15540	23
475	20240418	103700	327545700	15540	15540	15550	15540	25
476	20240418	103600	327157070	15540	15570	15570	15540	71
477	20240418	103500	326053020	15570	15540	15570	15540	18
478	20240418	103400	325773000	15540	15540	15570	15540	23
479	20240418	103300	325415310	15530	15540	15550	15530	77
480	20240418	103200	324219130	15540	15530	15540	15530	101
481	20240418	103100	322650590	15540	15540	15540	15540	34
482	20240418	103000	322122230	15540	15550	15550	15540	31
483	20240418	102900	321640360	15550	15550	15550	15550	58
484	20240418	102800	320738460	15550	15550	15550	15550	12
485	20240418	102700	320551860	15550	15550	15550	15550	23
486	20240418	102600	320194210	15550	15550	15550	15550	13
487	20240418	102500	319992060	15550	15540	15550	15540	32
488	20240418	102400	319494600	15550	15550	15550	15550	34
489	20240418	102300	318965900	15550	15550	15550	15550	0
490	20240418	102200	318965900	15550	15550	15550	15550	44
491	20240418	102100	318281700	15520	15570	15570	15520	335
492	20240418	102000	313071490	15580	15590	15590	15580	140
493	20240418	101900	310889060	15600	15600	15600	15600	51
494	20240418	101800	310093460	15600	15630	15630	15600	25
495	20240418	101700	309703130	15630	15630	15630	15630	11
496	20240418	101600	309531200	15590	15580	15630	15580	43
497	20240418	101500	308860500	15580	15650	15650	15580	56
498	20240418	101400	307987530	15650	15620	15650	15580	279
499	20240418	101300	303639290	15620	15620	15620	15620	56
500	20240418	101200	302764570	15620	15610	15620	15610	23
501	20240418	101100	302405440	15660	15660	15660	15660	18
502	20240418	101000	302123560	15600	15600	15600	15600	12
503	20240418	100900	301936360	15670	15600	15670	15600	746
504	20240418	100800	290259770	15600	15600	15600	15600	10
505	20240418	100700	290103770	15620	15580	15620	15580	60
506	20240418	100600	289166770	15620	15630	15630	15620	20
507	20240418	100500	288854250	15610	15610	15630	15610	31
508	20240418	100400	288370120	15600	15640	15640	15600	227
509	20240418	100300	284824360	15630	15630	15630	15630	36
510	20240418	100200	284261680	15630	15630	15630	15630	18
511	20240418	100100	283980340	15620	15620	15630	15620	47
512	20240418	100000	283245850	15610	15630	15630	15610	26
513	20240418	095900	282839630	15610	15630	15630	15610	144
514	20240418	095800	280589790	15630	15620	15630	15620	125
515	20240418	095700	278636790	15620	15600	15620	15600	27
516	20240418	095600	278215250	15600	15610	15620	15600	57
517	20240418	095500	277325420	15590	15590	15590	15590	11
518	20240418	095400	277153930	15600	15590	15600	15580	349
519	20240418	095300	271711810	15550	15580	15580	15550	31
520	20240418	095200	271229490	15590	15580	15590	15580	79
521	20240418	095100	269998590	15580	15580	15580	15570	5
522	20240418	095000	269920720	15580	15560	15580	15560	116
523	20240418	094900	268115190	15580	15580	15580	15580	14
524	20240418	094800	267897070	15580	15580	15580	15570	27
525	20240418	094700	267476500	15570	15580	15580	15570	35
526	20240418	094600	266931220	15560	15580	15580	15560	42
527	20240418	094500	266276880	15560	15580	15580	15560	20
528	20240418	094400	265965480	15580	15580	15580	15550	772
529	20240418	094300	253937750	15550	15570	15580	15550	65
530	20240418	094200	252925840	15560	15560	15560	15560	50
531	20240418	094100	252147840	15560	15530	15580	15530	60
532	20240418	094000	251215430	15580	15540	15580	15540	37
533	20240418	093900	250640410	15540	15580	15580	15540	45
534	20240418	093800	249939750	15570	15570	15570	15570	8
535	20240418	093700	249815190	15530	15570	15580	15530	716
536	20240418	093600	238671600	15560	15550	15560	15510	272
537	20240418	093500	234441400	15550	15550	15550	15510	21
538	20240418	093400	234115290	15540	15530	15540	15510	298
539	20240418	093300	229491080	15510	15510	15510	15510	0
540	20240418	093200	229491080	15510	15530	15530	15490	137
541	20240418	093100	227367670	15490	15490	15490	15490	0
542	20240418	093000	227367670	15490	15490	15560	15490	53
543	20240418	092900	226546010	15540	15550	15560	15540	13
544	20240418	092800	226343880	15560	15520	15560	15470	343
545	20240418	092700	221031010	15500	15530	15560	15500	65
546	20240418	092600	220023030	15560	15540	15570	15520	522
547	20240418	092500	211921080	15560	15580	15580	15540	539
548	20240418	092400	203540410	15580	15580	15580	15580	47
549	20240418	092300	202808150	15580	15580	15580	15580	23
550	20240418	092200	202449810	15570	15580	15580	15570	2
551	20240418	092100	202418660	15570	15560	15570	15560	111
552	20240418	092000	200691390	15560	15570	15570	15560	74
553	20240418	091900	199539310	15580	15570	15580	15570	41
554	20240418	091800	198900730	15580	15580	15580	15580	1
555	20240418	091700	198885150	15580	15580	15580	15580	20
556	20240418	091600	198573550	15580	15580	15580	15580	209
557	20240418	091500	195317330	15560	15570	15580	15560	338
558	20240418	091400	190057360	15560	15560	15560	15560	8
559	20240418	091300	189932880	15560	15590	15590	15550	60
560	20240418	091200	188999050	15600	15600	15600	15600	12
561	20240418	091100	188811850	15600	15600	15600	15600	10
562	20240418	091000	188655850	15600	15580	15600	15560	335
563	20240418	090900	183440920	15590	15590	15590	15590	1
564	20240418	090800	183425330	15590	15590	15590	15590	10
565	20240418	090700	183269430	15600	15600	15600	15600	10
566	20240418	090600	183113430	15600	15510	15600	15510	456
567	20240418	090500	176034410	15510	15510	15510	15510	7
568	20240418	090400	175925840	15510	15510	15510	15460	43
569	20240418	090300	175260360	15500	15520	15520	15500	60
570	20240418	090200	174330240	15520	15590	15590	15520	371
571	20240418	090100	168571050	15590	15590	15610	15590	156
572	20240418	090000	166137810	15600	15500	15600	15500	10714