KissMeData/079940/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	194000	1184319920	17700	17700	17700	17700	955
3	20240417	193900	1184319920	17700	17700	17700	17700	0
4	20240417	193800	1184319920	17700	17700	17700	17700	0
5	20240417	193700	1184319920	17700	17700	17700	17700	0
6	20240417	193600	1184319920	17700	17700	17700	17700	0
7	20240417	193500	1184319920	17700	17700	17700	17700	0
8	20240417	193400	1184319920	17700	17700	17700	17700	0
9	20240417	193300	1184319920	17700	17700	17700	17700	0
10	20240417	193200	1184319920	17700	17700	17700	17700	0
11	20240417	193100	1184319920	17700	17700	17700	17700	0
12	20240417	193000	1184319920	17700	17700	17700	17700	0
13	20240417	192900	1184319920	17700	17700	17700	17700	0
14	20240417	192800	1184319920	17700	17700	17700	17700	0
15	20240417	192700	1184319920	17700	17700	17700	17700	0
16	20240417	192600	1184319920	17700	17700	17700	17700	0
17	20240417	192500	1184319920	17700	17700	17700	17700	0
18	20240417	192400	1184319920	17700	17700	17700	17700	0
19	20240417	192300	1184319920	17700	17700	17700	17700	0
20	20240417	192200	1184319920	17700	17700	17700	17700	0
21	20240417	192100	1184319920	17700	17700	17700	17700	0
22	20240417	192000	1184319920	17700	17700	17700	17700	0
23	20240417	191900	1184319920	17700	17700	17700	17700	0
24	20240417	191800	1184319920	17700	17700	17700	17700	0
25	20240417	191700	1184319920	17700	17700	17700	17700	0
26	20240417	191600	1184319920	17700	17700	17700	17700	0
27	20240417	191500	1184319920	17700	17700	17700	17700	0
28	20240417	191400	1184319920	17700	17700	17700	17700	0
29	20240417	191300	1184319920	17700	17700	17700	17700	0
30	20240417	191200	1184319920	17700	17700	17700	17700	0
31	20240417	191100	1184319920	17700	17700	17700	17700	0
32	20240417	191000	1184319920	17700	17700	17700	17700	955
33	20240417	190900	1184319920	17700	17700	17700	17700	0
34	20240417	190800	1184319920	17700	17700	17700	17700	0
35	20240417	190700	1184319920	17700	17700	17700	17700	0
36	20240417	190600	1184319920	17700	17700	17700	17700	0
37	20240417	190500	1184319920	17700	17700	17700	17700	0
38	20240417	190400	1184319920	17700	17700	17700	17700	0
39	20240417	190300	1184319920	17700	17700	17700	17700	0
40	20240417	190200	1184319920	17700	17700	17700	17700	0
41	20240417	190100	1184319920	17700	17700	17700	17700	0
42	20240417	190000	1184319920	17700	17700	17700	17700	0
43	20240417	185900	1184319920	17700	17700	17700	17700	0
44	20240417	185800	1184319920	17700	17700	17700	17700	0
45	20240417	185700	1184319920	17700	17700	17700	17700	0
46	20240417	185600	1184319920	17700	17700	17700	17700	0
47	20240417	185500	1184319920	17700	17700	17700	17700	0
48	20240417	185400	1184319920	17700	17700	17700	17700	0
49	20240417	185300	1184319920	17700	17700	17700	17700	0
50	20240417	185200	1184319920	17700	17700	17700	17700	0
51	20240417	185100	1184319920	17700	17700	17700	17700	0
52	20240417	185000	1184319920	17700	17700	17700	17700	0
53	20240417	184900	1184319920	17700	17700	17700	17700	0
54	20240417	184800	1184319920	17700	17700	17700	17700	0
55	20240417	184700	1184319920	17700	17700	17700	17700	0
56	20240417	184600	1184319920	17700	17700	17700	17700	0
57	20240417	184500	1184319920	17700	17700	17700	17700	0
58	20240417	184400	1184319920	17700	17700	17700	17700	0
59	20240417	184300	1184319920	17700	17700	17700	17700	0
60	20240417	184200	1184319920	17700	17700	17700	17700	0
61	20240417	184100	1184319920	17700	17700	17700	17700	0
62	20240417	184000	1184319920	17700	17700	17700	17700	955
63	20240417	183900	1184319920	17700	17700	17700	17700	0
64	20240417	183800	1184319920	17700	17700	17700	17700	0
65	20240417	183700	1184319920	17700	17700	17700	17700	0
66	20240417	183600	1184319920	17700	17700	17700	17700	0
67	20240417	183500	1184319920	17700	17700	17700	17700	0
68	20240417	183400	1184319920	17700	17700	17700	17700	0
69	20240417	183300	1184319920	17700	17700	17700	17700	0
70	20240417	183200	1184319920	17700	17700	17700	17700	0
71	20240417	183100	1184319920	17700	17700	17700	17700	0
72	20240417	183000	1184319920	17700	17700	17700	17700	0
73	20240417	182900	1184319920	17700	17700	17700	17700	0
74	20240417	182800	1184319920	17700	17700	17700	17700	0
75	20240417	182700	1184319920	17700	17700	17700	17700	0
76	20240417	182600	1184319920	17700	17700	17700	17700	0
77	20240417	182500	1184319920	17700	17700	17700	17700	0
78	20240417	182400	1184319920	17700	17700	17700	17700	0
79	20240417	182300	1184319920	17700	17700	17700	17700	0
80	20240417	182200	1184319920	17700	17700	17700	17700	0
81	20240417	182100	1184319920	17700	17700	17700	17700	0
82	20240417	182000	1184319920	17700	17700	17700	17700	0
83	20240417	181900	1184319920	17700	17700	17700	17700	0
84	20240417	181800	1184319920	17700	17700	17700	17700	0
85	20240417	181700	1184319920	17700	17700	17700	17700	0
86	20240417	181600	1184319920	17700	17700	17700	17700	0
87	20240417	181500	1184319920	17700	17700	17700	17700	0
88	20240417	181400	1184319920	17700	17700	17700	17700	0
89	20240417	181300	1184319920	17700	17700	17700	17700	0
90	20240417	181200	1184319920	17700	17700	17700	17700	0
91	20240417	181100	1184319920	17700	17700	17700	17700	0
92	20240417	181000	1184319920	17700	17700	17700	17700	955
93	20240417	180900	1184319920	17700	17700	17700	17700	0
94	20240417	180800	1184319920	17700	17700	17700	17700	0
95	20240417	180700	1184319920	17700	17700	17700	17700	0
96	20240417	180600	1184319920	17700	17700	17700	17700	0
97	20240417	180500	1184319920	17700	17700	17700	17700	0
98	20240417	180400	1184319920	17700	17700	17700	17700	0
99	20240417	180300	1184319920	17700	17700	17700	17700	0
100	20240417	180200	1184319920	17700	17700	17700	17700	0
101	20240417	180100	1184319920	17700	17700	17700	17700	0
102	20240417	180000	1184319920	17700	17700	17700	17700	0
103	20240417	175900	1184319920	17700	17700	17700	17700	0
104	20240417	175800	1184319920	17700	17700	17700	17700	0
105	20240417	175700	1184319920	17700	17700	17700	17700	0
106	20240417	175600	1184319920	17700	17700	17700	17700	0
107	20240417	175500	1184319920	17700	17700	17700	17700	0
108	20240417	175400	1184319920	17700	17700	17700	17700	0
109	20240417	175300	1184319920	17700	17700	17700	17700	0
110	20240417	175200	1184319920	17700	17700	17700	17700	0
111	20240417	175100	1184319920	17700	17700	17700	17700	0
112	20240417	175000	1184319920	17700	17700	17700	17700	0
113	20240417	174900	1184319920	17700	17700	17700	17700	0
114	20240417	174800	1184319920	17700	17700	17700	17700	0
115	20240417	174700	1184319920	17700	17700	17700	17700	0
116	20240417	174600	1184319920	17700	17700	17700	17700	0
117	20240417	174500	1184319920	17700	17700	17700	17700	0
118	20240417	174400	1184319920	17700	17700	17700	17700	0
119	20240417	174300	1184319920	17700	17700	17700	17700	0
120	20240417	174200	1184319920	17700	17700	17700	17700	0
121	20240417	174100	1184319920	17700	17700	17700	17700	0
122	20240417	174000	1184319920	17700	17700	17700	17700	955
123	20240417	173900	1184319920	17700	17700	17700	17700	0
124	20240417	173800	1184319920	17700	17700	17700	17700	0
125	20240417	173700	1184319920	17700	17700	17700	17700	0
126	20240417	173600	1184319920	17700	17700	17700	17700	0
127	20240417	173500	1184319920	17700	17700	17700	17700	0
128	20240417	173400	1184319920	17700	17700	17700	17700	0
129	20240417	173300	1184319920	17700	17700	17700	17700	0
130	20240417	173200	1184319920	17700	17700	17700	17700	0
131	20240417	173100	1184319920	17700	17700	17700	17700	0
132	20240417	173000	1184319920	17700	17700	17700	17700	0
133	20240417	172900	1184319920	17700	17700	17700	17700	0
134	20240417	172800	1184319920	17700	17700	17700	17700	0
135	20240417	172700	1184319920	17700	17700	17700	17700	0
136	20240417	172600	1184319920	17700	17700	17700	17700	0
137	20240417	172500	1184319920	17700	17700	17700	17700	0
138	20240417	172400	1184319920	17700	17700	17700	17700	0
139	20240417	172300	1184319920	17700	17700	17700	17700	0
140	20240417	172200	1184319920	17700	17700	17700	17700	0
141	20240417	172100	1184319920	17700	17700	17700	17700	0
142	20240417	172000	1184319920	17700	17700	17700	17700	0
143	20240417	171900	1184319920	17700	17700	17700	17700	0
144	20240417	171800	1184319920	17700	17700	17700	17700	0
145	20240417	171700	1184319920	17700	17700	17700	17700	0
146	20240417	171600	1184319920	17700	17700	17700	17700	0
147	20240417	171500	1184319920	17700	17700	17700	17700	0
148	20240417	171400	1184319920	17700	17700	17700	17700	0
149	20240417	171300	1184319920	17700	17700	17700	17700	0
150	20240417	171200	1184319920	17700	17700	17700	17700	0
151	20240417	171100	1184319920	17700	17700	17700	17700	0
152	20240417	171000	1184319920	17700	17700	17700	17700	955
153	20240417	170900	1184319920	17700	17700	17700	17700	0
154	20240417	170800	1184319920	17700	17700	17700	17700	0
155	20240417	170700	1184319920	17700	17700	17700	17700	0
156	20240417	170600	1184319920	17700	17700	17700	17700	0
157	20240417	170500	1184319920	17700	17700	17700	17700	0
158	20240417	170400	1184319920	17700	17700	17700	17700	0
159	20240417	170300	1184319920	17700	17700	17700	17700	0
160	20240417	170200	1184319920	17700	17700	17700	17700	0
161	20240417	170100	1184319920	17700	17700	17700	17700	0
162	20240417	170000	1184319920	17700	17700	17700	17700	0
163	20240417	165900	1184319920	17700	17700	17700	17700	0
164	20240417	165800	1184319920	17700	17700	17700	17700	0
165	20240417	165700	1184319920	17700	17700	17700	17700	0
166	20240417	165600	1184319920	17700	17700	17700	17700	0
167	20240417	165500	1184319920	17700	17700	17700	17700	0
168	20240417	165400	1184319920	17700	17700	17700	17700	0
169	20240417	165300	1184319920	17700	17700	17700	17700	0
170	20240417	165200	1184319920	17700	17700	17700	17700	0
171	20240417	165100	1184319920	17700	17700	17700	17700	0
172	20240417	165000	1184319920	17700	17700	17700	17700	0
173	20240417	164900	1184319920	17700	17700	17700	17700	0
174	20240417	164800	1184319920	17700	17700	17700	17700	0
175	20240417	164700	1184319920	17700	17700	17700	17700	0
176	20240417	164600	1184319920	17700	17700	17700	17700	0
177	20240417	164500	1184319920	17700	17700	17700	17700	0
178	20240417	164400	1184319920	17700	17700	17700	17700	0
179	20240417	164300	1184319920	17700	17700	17700	17700	0
180	20240417	164200	1184319920	17700	17700	17700	17700	0
181	20240417	164100	1184319920	17700	17700	17700	17700	0
182	20240417	164000	1184319920	17700	17700	17700	17700	955
183	20240417	163900	1184319920	17700	17700	17700	17700	0
184	20240417	163800	1184319920	17700	17700	17700	17700	0
185	20240417	163700	1184319920	17700	17700	17700	17700	0
186	20240417	163600	1184319920	17700	17700	17700	17700	0
187	20240417	163500	1184319920	17700	17700	17700	17700	0
188	20240417	163400	1184319920	17700	17700	17700	17700	0
189	20240417	163300	1184319920	17700	17700	17700	17700	0
190	20240417	163200	1184319920	17700	17700	17700	17700	0
191	20240417	163100	1184319920	17700	17700	17700	17700	0
192	20240417	163000	1184319920	17700	17700	17700	17700	0
193	20240417	162900	1184319920	17700	17700	17700	17700	0
194	20240417	162800	1184319920	17700	17700	17700	17700	0
195	20240417	162700	1184319920	17700	17700	17700	17700	0
196	20240417	162600	1184319920	17700	17700	17700	17700	0
197	20240417	162500	1184319920	17700	17700	17700	17700	0
198	20240417	162400	1184319920	17700	17700	17700	17700	0
199	20240417	162300	1184319920	17700	17700	17700	17700	0
200	20240417	162200	1184319920	17700	17700	17700	17700	0
201	20240417	162100	1184319920	17700	17700	17700	17700	0
202	20240417	162000	1184319920	17700	17700	17700	17700	0
203	20240417	161900	1184319920	17700	17700	17700	17700	0
204	20240417	161800	1184319920	17700	17700	17700	17700	0
205	20240417	161700	1184319920	17700	17700	17700	17700	0
206	20240417	161600	1184319920	17700	17700	17700	17700	0
207	20240417	161500	1184319920	17700	17700	17700	17700	0
208	20240417	161400	1184319920	17700	17700	17700	17700	0
209	20240417	161300	1184319920	17700	17700	17700	17700	0
210	20240417	161200	1184319920	17700	17700	17700	17700	0
211	20240417	161100	1184319920	17700	17700	17700	17700	0
212	20240417	161000	1184319920	17700	17700	17700	17700	955
213	20240417	160900	1184319920	17700	17700	17700	17700	0
214	20240417	160800	1184319920	17700	17700	17700	17700	0
215	20240417	160700	1184319920	17700	17700	17700	17700	0
216	20240417	160600	1184319920	17700	17700	17700	17700	0
217	20240417	160500	1184319920	17700	17700	17700	17700	0
218	20240417	160400	1184319920	17700	17700	17700	17700	0
219	20240417	160300	1184319920	17700	17700	17700	17700	0
220	20240417	160200	1184319920	17700	17700	17700	17700	0
221	20240417	160100	1184319920	17700	17700	17700	17700	0
222	20240417	160000	1184319920	17700	17700	17700	17700	0
223	20240417	155900	1184319920	17700	17700	17700	17700	0
224	20240417	155800	1184319920	17700	17700	17700	17700	0
225	20240417	155700	1184319920	17700	17700	17700	17700	0
226	20240417	155600	1184319920	17700	17700	17700	17700	0
227	20240417	155500	1184319920	17700	17700	17700	17700	0
228	20240417	155400	1184319920	17700	17700	17700	17700	0
229	20240417	155300	1184319920	17700	17700	17700	17700	0
230	20240417	155200	1184319920	17700	17700	17700	17700	0
231	20240417	155100	1184319920	17700	17700	17700	17700	0
232	20240417	155000	1184319920	17700	17700	17700	17700	0
233	20240417	154900	1184319920	17700	17700	17700	17700	0
234	20240417	154800	1184319920	17700	17700	17700	17700	0
235	20240417	154700	1184319920	17700	17700	17700	17700	0
236	20240417	154600	1184319920	17700	17700	17700	17700	0
237	20240417	154500	1184319920	17700	17700	17700	17700	0
238	20240417	154400	1184319920	17700	17700	17700	17700	0
239	20240417	154300	1184319920	17700	17700	17700	17700	0
240	20240417	154200	1184319920	17700	17700	17700	17700	0
241	20240417	154100	1184319920	17700	17700	17700	17700	0
242	20240417	154000	1184319920	17700	17700	17700	17700	955
243	20240417	153900	1184319920	17700	17700	17700	17700	0
244	20240417	153800	1184319920	17700	17700	17700	17700	0
245	20240417	153700	1184319920	17700	17700	17700	17700	0
246	20240417	153600	1184319920	17700	17700	17700	17700	0
247	20240417	153500	1184319920	17700	17700	17700	17700	0
248	20240417	153400	1184319920	17700	17700	17700	17700	0
249	20240417	153300	1184319920	17700	17700	17700	17700	0
250	20240417	153200	1184319920	17700	17700	17700	17700	0
251	20240417	153100	1184319920	17700	17700	17700	17700	0
252	20240417	153000	1184319920	17700	17700	17700	17700	955
253	20240417	152900	1167416420	17790	17790	17790	17790	0
254	20240417	152800	1167416420	17790	17790	17790	17790	0
255	20240417	152700	1167416420	17790	17790	17790	17790	0
256	20240417	152600	1167416420	17790	17790	17790	17790	0
257	20240417	152500	1167416420	17790	17790	17790	17790	0
258	20240417	152400	1167416420	17790	17790	17790	17790	0
259	20240417	152300	1167416420	17790	17790	17790	17790	0
260	20240417	152200	1167416420	17790	17790	17790	17790	0
261	20240417	152100	1167416420	17790	17790	17790	17790	0
262	20240417	152000	1167416420	17790	17790	17790	17790	0
263	20240417	151900	1167416420	17790	17700	17790	17700	131
264	20240417	151800	1165096450	17700	17700	17700	17690	59
265	20240417	151700	1164052170	17700	17670	17700	17670	145
266	20240417	151600	1161486050	17660	17710	17710	17660	451
267	20240417	151500	1153503690	17710	17740	17740	17710	954
268	20240417	151400	1136589440	17750	17760	17760	17750	386
269	20240417	151300	1129737300	17760	17780	17780	17760	226
270	20240417	151200	1125722940	17780	17780	17780	17780	108
271	20240417	151100	1123802700	17780	17750	17780	17750	237
272	20240417	151000	1119594990	17780	17760	17780	17750	595
273	20240417	150900	1109032880	17750	17760	17770	17750	551
274	20240417	150800	1099250020	17760	17760	17760	17760	13
275	20240417	150700	1099019140	17760	17760	17770	17760	119
276	20240417	150600	1096905450	17760	17780	17790	17760	326
277	20240417	150500	1091114270	17770	17800	17800	17770	349
278	20240417	150400	1084906010	17810	17830	17830	17810	89
279	20240417	150300	1083320480	17840	17820	17840	17820	57
280	20240417	150200	1082304170	17800	17840	17840	17800	584
281	20240417	150100	1071901740	17840	17840	17840	17840	50
282	20240417	150000	1071009740	17850	17850	17850	17850	0
283	20240417	145900	1071009740	17850	17850	17850	17850	101
284	20240417	145800	1069206890	17850	17850	17850	17850	110
285	20240417	145700	1067243390	17860	17860	17860	17860	11
286	20240417	145600	1067046930	17850	17850	17850	17850	51
287	20240417	145500	1066136580	17830	17850	17850	17830	51
288	20240417	145400	1065226370	17850	17850	17850	17840	93
289	20240417	145300	1063566820	17860	17850	17860	17850	89
290	20240417	145200	1061977820	17850	17860	17860	17850	19
291	20240417	145100	1061638620	17850	17860	17870	17850	70
292	20240417	145000	1060388320	17820	17850	17860	17820	326
293	20240417	144900	1054574770	17840	17820	17840	17820	109
294	20240417	144800	1052631020	17830	17820	17830	17820	121
295	20240417	144700	1050474740	17830	17830	17830	17830	0
296	20240417	144600	1050474740	17830	17830	17830	17830	20
297	20240417	144500	1050118140	17830	17820	17830	17820	44
298	20240417	144400	1049333720	17830	17830	17830	17830	50
299	20240417	144300	1048442220	17830	17830	17830	17830	0
300	20240417	144200	1048442220	17830	17830	17830	17830	97
301	20240417	144100	1046712710	17840	17850	17850	17840	35
302	20240417	144000	1046088260	17850	17850	17850	17850	13
303	20240417	143900	1045856210	17840	17830	17840	17820	179
304	20240417	143800	1042663130	17840	17840	17840	17830	235
305	20240417	143700	1038472740	17840	17840	17840	17840	18
306	20240417	143600	1038151620	17830	17840	17840	17830	100
307	20240417	143500	1036368120	17830	17850	17850	17830	165
308	20240417	143400	1033424790	17850	17860	17860	17850	126
309	20240417	143300	1031174940	17850	17840	17850	17840	53
310	20240417	143200	1030229360	17850	17890	17890	17850	90
311	20240417	143100	1028619680	17890	17890	17890	17890	99
312	20240417	143000	1026848570	17890	17890	17890	17890	0
313	20240417	142900	1026848570	17890	17860	17890	17860	6
314	20240417	142800	1026741380	17860	17880	17880	17860	12
315	20240417	142700	1026526940	17860	17860	17860	17860	0
316	20240417	142600	1026526940	17860	17880	17880	17860	161
317	20240417	142500	1023648800	17880	17880	17880	17880	56
318	20240417	142400	1022647520	17860	17860	17860	17860	8
319	20240417	142300	1022504640	17860	17860	17860	17860	63
320	20240417	142200	1021379460	17860	17860	17860	17860	0
321	20240417	142100	1021379460	17860	17860	17860	17860	12
322	20240417	142000	1021165140	17860	17860	17860	17860	22
323	20240417	141900	1020772220	17860	17860	17860	17860	49
324	20240417	141800	1019897080	17850	17850	17850	17850	22
325	20240417	141700	1019504380	17850	17850	17850	17850	3
326	20240417	141600	1019450830	17860	17860	17860	17860	13
327	20240417	141500	1019218650	17860	17860	17860	17860	249
328	20240417	141400	1014771510	17850	17860	17860	17850	457
329	20240417	141300	1006612770	17860	17860	17860	17860	114
330	20240417	141200	1004576730	17860	17860	17860	17860	40
331	20240417	141100	1003862330	17870	17870	17870	17870	39
332	20240417	141000	1003165400	17870	17870	17870	17870	10
333	20240417	140900	1002986700	17880	17890	17890	17880	12
334	20240417	140800	1002772080	17910	17910	17910	17910	0
335	20240417	140700	1002772080	17910	17900	17910	17900	16
336	20240417	140600	1002485590	17910	17910	17910	17910	0
337	20240417	140500	1002485590	17910	17910	17910	17910	3
338	20240417	140400	1002431860	17900	17900	17900	17900	13
339	20240417	140300	1002199160	17900	17900	17900	17900	45
340	20240417	140200	1001393660	17900	17910	17910	17900	7
341	20240417	140100	1001268340	17860	17860	17860	17860	0
342	20240417	140000	1001268340	17860	17860	17860	17860	5
343	20240417	135900	1001179040	17860	17860	17860	17860	13
344	20240417	135800	1000946860	17860	17860	17860	17860	4
345	20240417	135700	1000875420	17870	17910	17910	17850	527
346	20240417	135600	991458550	17930	17930	17930	17930	11
347	20240417	135500	991261320	17930	17930	17930	17930	5
348	20240417	135400	991171670	17880	17890	17910	17880	213
349	20240417	135300	987359980	17900	17910	17910	17900	87
350	20240417	135200	985802080	17910	17910	17910	17910	59
351	20240417	135100	984745390	17910	17890	17910	17890	170
352	20240417	135000	981702750	17880	17880	17880	17880	15
353	20240417	134900	981434550	17890	17880	17890	17880	59
354	20240417	134800	980379620	17870	17880	17880	17870	14
355	20240417	134700	980129340	17880	17880	17880	17880	25
356	20240417	134600	979682340	17890	17890	17890	17890	0
357	20240417	134500	979682340	17890	17890	17890	17890	0
358	20240417	134400	979682340	17890	17880	17890	17880	11
359	20240417	134300	979485610	17880	17870	17880	17870	38
360	20240417	134200	978806300	17870	17870	17870	17870	0
361	20240417	134100	978806300	17870	17870	17870	17870	5
362	20240417	134000	978716950	17880	17880	17880	17880	8
363	20240417	133900	978573910	17880	17880	17880	17880	11
364	20240417	133800	978377230	17870	17880	17880	17870	21
365	20240417	133700	978001940	17870	17870	17870	17870	42
366	20240417	133600	977251400	17880	17880	17880	17880	0
367	20240417	133500	977251400	17880	17870	17880	17870	54
368	20240417	133400	976285920	17890	17890	17890	17890	0
369	20240417	133300	976285920	17890	17890	17890	17890	98
370	20240417	133200	974532700	17890	17870	17890	17870	223
371	20240417	133100	970543810	17870	17870	17870	17870	15
372	20240417	133000	970275760	17870	17870	17870	17870	0
373	20240417	132900	970275760	17870	17890	17930	17870	161
374	20240417	132800	967395580	17900	17900	17900	17900	53
375	20240417	132700	966446880	17900	17900	17900	17900	43
376	20240417	132600	965677180	17950	17900	17950	17900	141
377	20240417	132500	963152780	17900	17940	17940	17900	656
378	20240417	132400	951403280	17930	17930	17930	17930	96
379	20240417	132300	949682000	17930	17930	17930	17930	23
380	20240417	132200	949269610	17930	17930	17930	17930	7
381	20240417	132100	949144100	17930	17930	17930	17930	13
382	20240417	132000	948911010	17930	17930	17930	17930	12
383	20240417	131900	948695850	17930	17930	17970	17930	38
384	20240417	131800	948013790	17920	17920	17920	17920	0
385	20240417	131700	948013790	17920	17920	17920	17920	1
386	20240417	131600	947995870	17910	17920	17970	17910	26
387	20240417	131500	947529970	17900	17900	17900	17900	0
388	20240417	131400	947529970	17900	17900	17900	17900	13
389	20240417	131300	947297270	17900	17910	17910	17900	51
390	20240417	131200	946384040	17910	17920	17920	17910	57
391	20240417	131100	945363150	17930	17900	17930	17900	250
392	20240417	131000	940887790	17900	17900	17900	17900	7
393	20240417	130900	940762490	17910	17900	17910	17900	48
394	20240417	130800	939902860	17870	17870	17870	17870	0
395	20240417	130700	939902860	17870	17870	17870	17840	64
396	20240417	130600	938760090	17870	17870	17870	17870	7
397	20240417	130500	938635000	17870	17870	17870	17870	0
398	20240417	130400	938635000	17870	17870	17870	17870	27
399	20240417	130300	938152510	17870	17910	17910	17870	10
400	20240417	130200	937973690	17910	17860	17910	17860	69
401	20240417	130100	936741300	17910	17920	17920	17910	3
402	20240417	130000	936687560	17930	17930	17930	17930	109
403	20240417	125900	934733190	17980	17980	17980	17980	10
404	20240417	125800	934553390	17930	17930	17930	17930	0
405	20240417	125700	934553390	17930	17980	17980	17930	146
406	20240417	125600	931929260	17980	17980	17980	17980	20
407	20240417	125500	931569660	17980	17980	17980	17980	13
408	20240417	125400	931335920	17980	17930	17980	17930	59
409	20240417	125300	930275280	17930	17950	17950	17930	513
410	20240417	125200	921076930	17950	17910	17950	17910	42
411	20240417	125100	920323900	17900	17860	17900	17860	13
412	20240417	125000	920091480	17850	17850	17850	17850	42
413	20240417	124900	919341780	17850	17850	17850	17850	100
414	20240417	124800	917556780	17820	17820	17820	17820	28
415	20240417	124700	917057820	17820	17820	17820	17820	0
416	20240417	124600	917057820	17820	17820	17820	17820	0
417	20240417	124500	917057820	17820	17910	17910	17810	220
418	20240417	124400	913122360	17900	17900	17900	17900	2
419	20240417	124300	913086560	17900	17900	17910	17900	334
420	20240417	124200	907107950	17900	17900	17900	17900	0
421	20240417	124100	907107950	17900	17870	17900	17870	16
422	20240417	124000	906821910	17870	17870	17870	17870	24
423	20240417	123900	906393030	17850	17850	17850	17850	725
424	20240417	123800	893451780	17800	17800	17800	17800	32
425	20240417	123700	892882180	17800	17800	17800	17800	0
426	20240417	123600	892882180	17800	17800	17800	17800	13
427	20240417	123500	892650780	17800	17850	17850	17800	232
428	20240417	123400	888514880	17850	17850	17850	17850	13
429	20240417	123300	888282830	17850	17850	17850	17850	0
430	20240417	123200	888282830	17850	17910	17910	17850	17
431	20240417	123100	887978600	17910	17900	17910	17900	64
432	20240417	123000	886832430	17910	17910	17910	17910	0
433	20240417	122900	886832430	17910	17910	17910	17910	0
434	20240417	122800	886832430	17910	17820	17910	17820	1032
435	20240417	122700	868400550	17820	17760	17820	17760	19
436	20240417	122600	868062750	17760	17760	17760	17760	200
437	20240417	122500	864510750	17760	17760	17760	17760	6
438	20240417	122400	864404190	17750	17760	17760	17740	213
439	20240417	122300	860624580	17760	17760	17760	17760	200
440	20240417	122200	857072580	17760	17800	17840	17760	215
441	20240417	122100	853245220	17740	17740	17740	17740	3
442	20240417	122000	853192000	17740	17770	17770	17740	1001
443	20240417	121900	835425600	17800	17780	17800	17770	234
444	20240417	121800	831266370	17800	17820	17820	17780	95
445	20240417	121700	829574820	17810	17810	17810	17810	13
446	20240417	121600	829343290	17810	17810	17810	17810	0
447	20240417	121500	829343290	17810	17810	17810	17810	6
448	20240417	121400	829236430	17840	17840	17840	17840	0
449	20240417	121300	829236430	17840	17840	17840	17840	0
450	20240417	121200	829236430	17840	17800	17840	17800	25
451	20240417	121100	828790910	17800	17800	17800	17800	6
452	20240417	121000	828684110	17800	17800	17800	17800	13
453	20240417	120900	828452710	17780	17780	17780	17780	0
454	20240417	120800	828452710	17780	17780	17780	17780	1
455	20240417	120700	828434930	17840	17840	17840	17840	0
456	20240417	120600	828434930	17840	17760	17840	17760	192
457	20240417	120500	825011620	17750	17750	17750	17750	14
458	20240417	120400	824763120	17800	17800	17800	17800	135
459	20240417	120300	822360120	17750	17750	17750	17750	13
460	20240417	120200	822129370	17750	17760	17760	17750	305
461	20240417	120100	816715610	17760	17760	17760	17760	100
462	20240417	120000	814939610	17800	17800	17800	17800	13
463	20240417	115900	814708210	17740	17760	17760	17730	166
464	20240417	115800	811761430	17760	17800	17800	17760	68
465	20240417	115700	810553670	17800	17800	17800	17800	10
466	20240417	115600	810375670	17790	17790	17790	17790	60
467	20240417	115500	809308270	17790	17750	17790	17750	211
468	20240417	115400	805562780	17750	17750	17750	17750	0
469	20240417	115300	805562780	17750	17750	17750	17750	29
470	20240417	115200	805048030	17750	17750	17750	17750	7
471	20240417	115100	804923780	17800	17800	17800	17800	10
472	20240417	115000	804745780	17750	17750	17750	17750	0
473	20240417	114900	804745780	17750	17770	17770	17750	42
474	20240417	114800	803999480	17770	17770	17770	17770	0
475	20240417	114700	803999480	17770	17790	17790	17770	40
476	20240417	114600	803288660	17770	17770	17770	17750	33
477	20240417	114500	802702670	17720	17740	17750	17720	35
478	20240417	114400	802082110	17760	17770	17770	17760	8
479	20240417	114300	801940010	17770	17780	17790	17770	116
480	20240417	114200	799878580	17780	17780	17780	17780	4
481	20240417	114100	799807460	17780	17780	17780	17780	25
482	20240417	114000	799362960	17780	17780	17780	17780	4
483	20240417	113900	799291840	17780	17770	17780	17770	30
484	20240417	113800	798758540	17770	17730	17770	17730	238
485	20240417	113700	794531990	17730	17720	17750	17700	227
486	20240417	113600	790509200	17720	17720	17720	17720	5
487	20240417	113500	790420600	17660	17660	17660	17660	100
488	20240417	113400	788654600	17660	17730	17770	17640	915
489	20240417	113300	772505240	17730	17700	17730	17700	10
490	20240417	113200	772327980	17700	17750	17770	17680	68
491	20240417	113100	771121450	17640	17690	17710	17630	157
492	20240417	113000	768342160	17690	17650	17690	17640	38
493	20240417	112900	767671120	17680	17640	17680	17640	52
494	20240417	112800	766752520	17660	17660	17660	17660	0
495	20240417	112700	766752520	17660	17630	17660	17610	62
496	20240417	112600	765658820	17630	17630	17630	17630	154
497	20240417	112500	762943800	17630	17640	17640	17630	41
498	20240417	112400	762220670	17620	17600	17650	17600	298
499	20240417	112300	756970530	17600	17550	17600	17550	21
500	20240417	112200	756601760	17550	17670	17690	17430	1549
501	20240417	112100	729387430	17660	17650	17680	17600	216
502	20240417	112000	725571760	17610	17530	17640	17520	471
503	20240417	111900	717272920	17530	17620	17620	17400	2193
504	20240417	111800	678875930	17620	17650	17650	17620	66
505	20240417	111700	677711850	17650	17660	17660	17620	22
506	20240417	111600	677323380	17600	17680	17680	17600	2
507	20240417	111500	677288100	17690	17700	17700	17690	12
508	20240417	111400	677075810	17580	17650	17690	17530	513
509	20240417	111300	668024130	17650	17630	17650	17500	1530
510	20240417	111200	641167820	17620	17690	17750	17600	1020
511	20240417	111100	623159990	17670	17730	17730	17670	477
512	20240417	111000	614723910	17730	17730	17730	17730	6
513	20240417	110900	614617530	17700	17700	17700	17700	175
514	20240417	110800	611520030	17700	17700	17700	17700	129
515	20240417	110700	609236730	17700	17720	17720	17700	1248
516	20240417	110600	587128450	17720	17750	17750	17700	623
517	20240417	110500	576093970	17750	17760	17820	17700	2001
518	20240417	110400	540650160	17760	17810	17820	17760	718
519	20240417	110300	527890910	17770	17810	17810	17770	710
520	20240417	110200	515272560	17810	17810	17810	17810	0
521	20240417	110100	515272560	17810	17810	17810	17810	5
522	20240417	110000	515183510	17800	17820	17820	17800	412
523	20240417	105900	507841850	17820	17820	17870	17820	280
524	20240417	105800	502851500	17860	17830	17860	17830	52
525	20240417	105700	501922840	17830	17850	17850	17820	9
526	20240417	105600	501762350	17860	17860	17860	17860	1
527	20240417	105500	501744490	17870	17880	17880	17870	115
528	20240417	105400	499689430	17880	17880	17890	17880	18
529	20240417	105300	499367550	17880	17880	17880	17880	101
530	20240417	105200	497561670	17880	17870	17880	17870	22
531	20240417	105100	497168370	17830	17830	17830	17830	0
532	20240417	105000	497168370	17830	17830	17830	17830	6
533	20240417	104900	497061390	17820	17820	17820	17820	5
534	20240417	104800	496972290	17820	17780	17820	17780	21
535	20240417	104700	496598500	17780	17760	17780	17750	434
536	20240417	104600	488886460	17760	17760	17770	17760	16
537	20240417	104500	488602200	17750	17770	17770	17750	10
538	20240417	104400	488424560	17770	17780	17780	17700	2286
539	20240417	104300	447956490	17790	17790	17790	17790	5
540	20240417	104200	447867540	17780	17760	17800	17720	484
541	20240417	104100	439277520	17760	17810	17810	17760	113
542	20240417	104000	437269910	17800	17780	17800	17770	16
543	20240417	103900	436985450	17800	17800	17800	17800	0
544	20240417	103800	436985450	17800	17800	17800	17800	20
545	20240417	103700	436629450	17780	17760	17780	17760	111
546	20240417	103600	434657040	17760	17760	17760	17710	893
547	20240417	103500	418803550	17760	17770	17770	17750	47
548	20240417	103400	417969110	17770	17780	17780	17770	12
549	20240417	103300	417755860	17780	17800	17800	17780	276
550	20240417	103200	412848430	17810	17850	17850	17810	25
551	20240417	103100	412402680	17760	17830	17830	17720	1011
552	20240417	103000	394419030	17830	17830	17840	17830	63
553	20240417	102900	393295310	17830	17850	17850	17830	10
554	20240417	102800	393116910	17830	17780	17830	17780	67
555	20240417	102700	391924520	17780	17770	17780	17760	111
556	20240417	102600	389952020	17780	17830	17830	17780	109
557	20240417	102500	388010740	17840	17870	17870	17840	78
558	20240417	102400	386618220	17880	17880	17880	17880	4
559	20240417	102300	386546700	17880	17820	17890	17820	306
560	20240417	102200	381084110	17800	17810	17810	17790	238
561	20240417	102100	376849600	17810	17750	17810	17740	394
562	20240417	102000	369857870	17760	17760	17760	17760	7
563	20240417	101900	369733550	17740	17740	17740	17740	25
564	20240417	101800	369290050	17740	17780	17780	17740	1111
565	20240417	101700	349560330	17760	17820	17900	17760	291
566	20240417	101600	344386180	17800	17820	17900	17800	487
567	20240417	101500	335670850	17800	17800	17800	17760	220
568	20240417	101400	331755350	17810	17900	17900	17750	86
569	20240417	101300	330223880	17890	17770	17890	17600	767
570	20240417	101200	316634310	17770	17840	17840	17770	1616
571	20240417	101100	287900470	17830	17940	17940	17830	1387
572	20240417	101000	263097070	17930	17940	17940	17920	241
573	20240417	100900	258775070	17940	17990	17990	17940	844
574	20240417	100800	243598500	17980	18000	18000	17980	191
575	20240417	100700	240161510	17990	18010	18010	17990	503
576	20240417	100600	231107290	18000	18100	18100	18000	2628
577	20240417	100500	183685090	18100	18100	18110	18100	51
578	20240417	100400	182761980	18100	18130	18130	18100	182
579	20240417	100300	179465650	18130	18130	18130	18130	5
580	20240417	100200	179375000	18150	18160	18170	18150	117
581	20240417	100100	177251270	18170	18170	18170	18150	5
582	20240417	100000	177160480	18190	18170	18190	18170	2
583	20240417	095900	177124120	18170	18160	18170	18130	21
584	20240417	095800	176743010	18190	18190	18190	18160	49
585	20240417	095700	175852590	18180	18160	18190	18160	49
586	20240417	095600	174961320	18130	18130	18150	18130	3
587	20240417	095500	174906910	18130	18120	18130	18120	2
588	20240417	095400	174870660	18190	18190	18190	18190	25
589	20240417	095300	174415910	18120	18130	18190	18120	75
590	20240417	095200	173054410	18130	18100	18130	18100	49
591	20240417	095100	172167470	18090	18090	18090	18090	0
592	20240417	095000	172167470	18090	18110	18150	18090	221
593	20240417	094900	168163650	18080	18080	18080	18080	0
594	20240417	094800	168163650	18080	18090	18090	18080	137
595	20240417	094700	165685690	18080	18080	18100	18080	1053
596	20240417	094600	146632820	18060	18060	18060	18060	0
597	20240417	094500	146632820	18060	18070	18070	18060	197
598	20240417	094400	143073050	18070	18080	18080	18070	208
599	20240417	094300	139313260	18080	18080	18080	18080	0
600	20240417	094200	139313260	18080	18090	18090	18080	46
601	20240417	094100	138481130	18090	18090	18090	18090	76
602	20240417	094000	137106290	18100	18100	18100	18100	8
603	20240417	093900	136961490	18100	18110	18110	18100	11
604	20240417	093800	136762370	18120	18120	18120	18120	3
605	20240417	093700	136708010	18030	18110	18110	18030	815
606	20240417	093600	121984990	18110	18110	18110	18110	1
607	20240417	093500	121966880	18110	18120	18130	18100	641
608	20240417	093400	110354340	18120	18120	18120	18120	109
609	20240417	093300	108379260	18120	18120	18120	18120	343
610	20240417	093200	102164100	18130	18140	18160	18130	319
611	20240417	093100	96375500	18140	18160	18200	18140	170
612	20240417	093000	93282140	18180	18180	18180	18180	342
613	20240417	092900	87064580	18180	18160	18250	18160	4
614	20240417	092800	86991740	18250	18150	18250	18150	39
615	20240417	092700	86280280	18140	18150	18200	18140	202
616	20240417	092600	82610430	18110	18120	18120	18070	271
617	20240417	092500	77702090	18100	18120	18120	18100	31
618	20240417	092400	77140970	18120	18120	18120	18120	1
619	20240417	092300	77122850	18120	18120	18120	18120	0
620	20240417	092200	77122850	18120	18120	18120	18100	170
621	20240417	092100	74042470	18120	18100	18120	18100	61
622	20240417	092000	72937210	18100	18080	18100	18080	2
623	20240417	091900	72901030	18120	18120	18120	18120	5
624	20240417	091800	72810430	18120	18070	18120	18060	36
625	20240417	091700	72159460	18060	18040	18060	18040	3
626	20240417	091600	72105320	18040	18080	18080	18040	31
627	20240417	091500	71545330	18040	18080	18080	18040	27
628	20240417	091400	71057370	18080	18010	18080	18010	59
629	20240417	091300	69992000	18010	18030	18070	18010	306
630	20240417	091200	64476020	18030	18030	18030	18030	30
631	20240417	091100	63935120	18050	18050	18050	18050	103
632	20240417	091000	62075970	18050	18060	18060	18050	9
633	20240417	090900	61913510	18010	18010	18030	18000	1288
634	20240417	090800	38696700	18020	18010	18020	18000	65
635	20240417	090700	37526240	18000	18010	18010	18000	15
636	20240417	090600	37256230	18000	18080	18080	18000	615
637	20240417	090500	26162590	18090	18060	18090	18030	272
638	20240417	090400	21253880	18000	18120	18120	18000	424
639	20240417	090300	13590970	18120	18150	18190	18120	161
640	20240417	090200	10670390	18120	18120	18120	18110	282
641	20240417	090100	5562700	18110	18110	18110	18110	0
642	20240417	090000	5562700	18110	18120	18120	18110	302