KissMeData/136540/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	200100	219985670	12710	12710	12710	12710	200
3	20240402	200000	219985670	12710	12710	12710	12710	0
4	20240402	195900	219985670	12710	12710	12710	12710	0
5	20240402	195800	219985670	12710	12710	12710	12710	0
6	20240402	195700	219985670	12710	12710	12710	12710	0
7	20240402	195600	219985670	12710	12710	12710	12710	0
8	20240402	195500	219985670	12710	12710	12710	12710	0
9	20240402	195400	219985670	12710	12710	12710	12710	0
10	20240402	195300	219985670	12710	12710	12710	12710	0
11	20240402	195200	219985670	12710	12710	12710	12710	0
12	20240402	195100	219985670	12710	12710	12710	12710	0
13	20240402	195000	219985670	12710	12710	12710	12710	0
14	20240402	194900	219985670	12710	12710	12710	12710	0
15	20240402	194800	219985670	12710	12710	12710	12710	0
16	20240402	194700	219985670	12710	12710	12710	12710	0
17	20240402	194600	219985670	12710	12710	12710	12710	0
18	20240402	194500	219985670	12710	12710	12710	12710	0
19	20240402	194400	219985670	12710	12710	12710	12710	0
20	20240402	194300	219985670	12710	12710	12710	12710	0
21	20240402	194200	219985670	12710	12710	12710	12710	0
22	20240402	194100	219985670	12710	12710	12710	12710	0
23	20240402	194000	219985670	12710	12710	12710	12710	0
24	20240402	193900	219985670	12710	12710	12710	12710	0
25	20240402	193800	219985670	12710	12710	12710	12710	0
26	20240402	193700	219985670	12710	12710	12710	12710	0
27	20240402	193600	219985670	12710	12710	12710	12710	0
28	20240402	193500	219985670	12710	12710	12710	12710	0
29	20240402	193400	219985670	12710	12710	12710	12710	0
30	20240402	193300	219985670	12710	12710	12710	12710	0
31	20240402	193200	219985670	12710	12710	12710	12710	0
32	20240402	193100	219985670	12710	12710	12710	12710	200
33	20240402	193000	219985670	12710	12710	12710	12710	0
34	20240402	192900	219985670	12710	12710	12710	12710	0
35	20240402	192800	219985670	12710	12710	12710	12710	0
36	20240402	192700	219985670	12710	12710	12710	12710	0
37	20240402	192600	219985670	12710	12710	12710	12710	0
38	20240402	192500	219985670	12710	12710	12710	12710	0
39	20240402	192400	219985670	12710	12710	12710	12710	0
40	20240402	192300	219985670	12710	12710	12710	12710	0
41	20240402	192200	219985670	12710	12710	12710	12710	0
42	20240402	192100	219985670	12710	12710	12710	12710	0
43	20240402	192000	219985670	12710	12710	12710	12710	0
44	20240402	191900	219985670	12710	12710	12710	12710	0
45	20240402	191800	219985670	12710	12710	12710	12710	0
46	20240402	191700	219985670	12710	12710	12710	12710	0
47	20240402	191600	219985670	12710	12710	12710	12710	0
48	20240402	191500	219985670	12710	12710	12710	12710	0
49	20240402	191400	219985670	12710	12710	12710	12710	0
50	20240402	191300	219985670	12710	12710	12710	12710	0
51	20240402	191200	219985670	12710	12710	12710	12710	0
52	20240402	191100	219985670	12710	12710	12710	12710	0
53	20240402	191000	219985670	12710	12710	12710	12710	0
54	20240402	190900	219985670	12710	12710	12710	12710	0
55	20240402	190800	219985670	12710	12710	12710	12710	0
56	20240402	190700	219985670	12710	12710	12710	12710	0
57	20240402	190600	219985670	12710	12710	12710	12710	0
58	20240402	190500	219985670	12710	12710	12710	12710	0
59	20240402	190400	219985670	12710	12710	12710	12710	0
60	20240402	190300	219985670	12710	12710	12710	12710	0
61	20240402	190200	219985670	12710	12710	12710	12710	0
62	20240402	190100	219985670	12710	12710	12710	12710	200
63	20240402	190000	219985670	12710	12710	12710	12710	0
64	20240402	185900	219985670	12710	12710	12710	12710	0
65	20240402	185800	219985670	12710	12710	12710	12710	0
66	20240402	185700	219985670	12710	12710	12710	12710	0
67	20240402	185600	219985670	12710	12710	12710	12710	0
68	20240402	185500	219985670	12710	12710	12710	12710	0
69	20240402	185400	219985670	12710	12710	12710	12710	0
70	20240402	185300	219985670	12710	12710	12710	12710	0
71	20240402	185200	219985670	12710	12710	12710	12710	0
72	20240402	185100	219985670	12710	12710	12710	12710	0
73	20240402	185000	219985670	12710	12710	12710	12710	0
74	20240402	184900	219985670	12710	12710	12710	12710	0
75	20240402	184800	219985670	12710	12710	12710	12710	0
76	20240402	184700	219985670	12710	12710	12710	12710	0
77	20240402	184600	219985670	12710	12710	12710	12710	0
78	20240402	184500	219985670	12710	12710	12710	12710	0
79	20240402	184400	219985670	12710	12710	12710	12710	0
80	20240402	184300	219985670	12710	12710	12710	12710	0
81	20240402	184200	219985670	12710	12710	12710	12710	0
82	20240402	184100	219985670	12710	12710	12710	12710	0
83	20240402	184000	219985670	12710	12710	12710	12710	0
84	20240402	183900	219985670	12710	12710	12710	12710	0
85	20240402	183800	219985670	12710	12710	12710	12710	0
86	20240402	183700	219985670	12710	12710	12710	12710	0
87	20240402	183600	219985670	12710	12710	12710	12710	0
88	20240402	183500	219985670	12710	12710	12710	12710	0
89	20240402	183400	219985670	12710	12710	12710	12710	0
90	20240402	183300	219985670	12710	12710	12710	12710	0
91	20240402	183200	219985670	12710	12710	12710	12710	0
92	20240402	183100	219985670	12710	12710	12710	12710	200
93	20240402	183000	219985670	12710	12710	12710	12710	0
94	20240402	182900	219985670	12710	12710	12710	12710	0
95	20240402	182800	219985670	12710	12710	12710	12710	0
96	20240402	182700	219985670	12710	12710	12710	12710	0
97	20240402	182600	219985670	12710	12710	12710	12710	0
98	20240402	182500	219985670	12710	12710	12710	12710	0
99	20240402	182400	219985670	12710	12710	12710	12710	0
100	20240402	182300	219985670	12710	12710	12710	12710	0
101	20240402	182200	219985670	12710	12710	12710	12710	0
102	20240402	182100	219985670	12710	12710	12710	12710	0
103	20240402	182000	219985670	12710	12710	12710	12710	0
104	20240402	181900	219985670	12710	12710	12710	12710	0
105	20240402	181800	219985670	12710	12710	12710	12710	0
106	20240402	181700	219985670	12710	12710	12710	12710	0
107	20240402	181600	219985670	12710	12710	12710	12710	0
108	20240402	181500	219985670	12710	12710	12710	12710	0
109	20240402	181400	219985670	12710	12710	12710	12710	0
110	20240402	181300	219985670	12710	12710	12710	12710	0
111	20240402	181200	219985670	12710	12710	12710	12710	0
112	20240402	181100	219985670	12710	12710	12710	12710	0
113	20240402	181000	219985670	12710	12710	12710	12710	0
114	20240402	180900	219985670	12710	12710	12710	12710	0
115	20240402	180800	219985670	12710	12710	12710	12710	0
116	20240402	180700	219985670	12710	12710	12710	12710	0
117	20240402	180600	219985670	12710	12710	12710	12710	0
118	20240402	180500	219985670	12710	12710	12710	12710	0
119	20240402	180400	219985670	12710	12710	12710	12710	0
120	20240402	180300	219985670	12710	12710	12710	12710	0
121	20240402	180200	219985670	12710	12710	12710	12710	0
122	20240402	180100	219985670	12710	12710	12710	12710	200
123	20240402	180000	219985670	12710	12710	12710	12710	0
124	20240402	175900	219985670	12710	12710	12710	12710	0
125	20240402	175800	219985670	12710	12710	12710	12710	0
126	20240402	175700	219985670	12710	12710	12710	12710	0
127	20240402	175600	219985670	12710	12710	12710	12710	0
128	20240402	175500	219985670	12710	12710	12710	12710	0
129	20240402	175400	219985670	12710	12710	12710	12710	0
130	20240402	175300	219985670	12710	12710	12710	12710	0
131	20240402	175200	219985670	12710	12710	12710	12710	0
132	20240402	175100	219985670	12710	12710	12710	12710	0
133	20240402	175000	219985670	12710	12710	12710	12710	0
134	20240402	174900	219985670	12710	12710	12710	12710	0
135	20240402	174800	219985670	12710	12710	12710	12710	0
136	20240402	174700	219985670	12710	12710	12710	12710	0
137	20240402	174600	219985670	12710	12710	12710	12710	0
138	20240402	174500	219985670	12710	12710	12710	12710	0
139	20240402	174400	219985670	12710	12710	12710	12710	0
140	20240402	174300	219985670	12710	12710	12710	12710	0
141	20240402	174200	219985670	12710	12710	12710	12710	0
142	20240402	174100	219985670	12710	12710	12710	12710	0
143	20240402	174000	219985670	12710	12710	12710	12710	0
144	20240402	173900	219985670	12710	12710	12710	12710	0
145	20240402	173800	219985670	12710	12710	12710	12710	0
146	20240402	173700	219985670	12710	12710	12710	12710	0
147	20240402	173600	219985670	12710	12710	12710	12710	0
148	20240402	173500	219985670	12710	12710	12710	12710	0
149	20240402	173400	219985670	12710	12710	12710	12710	0
150	20240402	173300	219985670	12710	12710	12710	12710	0
151	20240402	173200	219985670	12710	12710	12710	12710	0
152	20240402	173100	219985670	12710	12710	12710	12710	200
153	20240402	173000	219985670	12710	12710	12710	12710	0
154	20240402	172900	219985670	12710	12710	12710	12710	0
155	20240402	172800	219985670	12710	12710	12710	12710	0
156	20240402	172700	219985670	12710	12710	12710	12710	0
157	20240402	172600	219985670	12710	12710	12710	12710	0
158	20240402	172500	219985670	12710	12710	12710	12710	0
159	20240402	172400	219985670	12710	12710	12710	12710	0
160	20240402	172300	219985670	12710	12710	12710	12710	0
161	20240402	172200	219985670	12710	12710	12710	12710	0
162	20240402	172100	219985670	12710	12710	12710	12710	0
163	20240402	172000	219985670	12710	12710	12710	12710	0
164	20240402	171900	219985670	12710	12710	12710	12710	0
165	20240402	171800	219985670	12710	12710	12710	12710	0
166	20240402	171700	219985670	12710	12710	12710	12710	0
167	20240402	171600	219985670	12710	12710	12710	12710	0
168	20240402	171500	219985670	12710	12710	12710	12710	0
169	20240402	171400	219985670	12710	12710	12710	12710	0
170	20240402	171300	219985670	12710	12710	12710	12710	0
171	20240402	171200	219985670	12710	12710	12710	12710	0
172	20240402	171100	219985670	12710	12710	12710	12710	0
173	20240402	171000	219985670	12710	12710	12710	12710	0
174	20240402	170900	219985670	12710	12710	12710	12710	0
175	20240402	170800	219985670	12710	12710	12710	12710	0
176	20240402	170700	219985670	12710	12710	12710	12710	0
177	20240402	170600	219985670	12710	12710	12710	12710	0
178	20240402	170500	219985670	12710	12710	12710	12710	0
179	20240402	170400	219985670	12710	12710	12710	12710	0
180	20240402	170300	219985670	12710	12710	12710	12710	0
181	20240402	170200	219985670	12710	12710	12710	12710	0
182	20240402	170100	219985670	12710	12710	12710	12710	200
183	20240402	170000	219985670	12710	12710	12710	12710	0
184	20240402	165900	219985670	12710	12710	12710	12710	0
185	20240402	165800	219985670	12710	12710	12710	12710	0
186	20240402	165700	219985670	12710	12710	12710	12710	0
187	20240402	165600	219985670	12710	12710	12710	12710	0
188	20240402	165500	219985670	12710	12710	12710	12710	0
189	20240402	165400	219985670	12710	12710	12710	12710	0
190	20240402	165300	219985670	12710	12710	12710	12710	0
191	20240402	165200	219985670	12710	12710	12710	12710	0
192	20240402	165100	219985670	12710	12710	12710	12710	0
193	20240402	165000	219985670	12710	12710	12710	12710	0
194	20240402	164900	219985670	12710	12710	12710	12710	0
195	20240402	164800	219985670	12710	12710	12710	12710	0
196	20240402	164700	219985670	12710	12710	12710	12710	0
197	20240402	164600	219985670	12710	12710	12710	12710	0
198	20240402	164500	219985670	12710	12710	12710	12710	0
199	20240402	164400	219985670	12710	12710	12710	12710	0
200	20240402	164300	219985670	12710	12710	12710	12710	0
201	20240402	164200	219985670	12710	12710	12710	12710	0
202	20240402	164100	219985670	12710	12710	12710	12710	0
203	20240402	164000	219985670	12710	12710	12710	12710	0
204	20240402	163900	219985670	12710	12710	12710	12710	0
205	20240402	163800	219985670	12710	12710	12710	12710	0
206	20240402	163700	219985670	12710	12710	12710	12710	0
207	20240402	163600	219985670	12710	12710	12710	12710	0
208	20240402	163500	219985670	12710	12710	12710	12710	0
209	20240402	163400	219985670	12710	12710	12710	12710	0
210	20240402	163300	219985670	12710	12710	12710	12710	0
211	20240402	163200	219985670	12710	12710	12710	12710	0
212	20240402	163100	219985670	12710	12710	12710	12710	200
213	20240402	163000	219985670	12710	12710	12710	12710	0
214	20240402	162900	219985670	12710	12710	12710	12710	0
215	20240402	162800	219985670	12710	12710	12710	12710	0
216	20240402	162700	219985670	12710	12710	12710	12710	0
217	20240402	162600	219985670	12710	12710	12710	12710	0
218	20240402	162500	219985670	12710	12710	12710	12710	0
219	20240402	162400	219985670	12710	12710	12710	12710	0
220	20240402	162300	219985670	12710	12710	12710	12710	0
221	20240402	162200	219985670	12710	12710	12710	12710	0
222	20240402	162100	219985670	12710	12710	12710	12710	0
223	20240402	162000	219985670	12710	12710	12710	12710	0
224	20240402	161900	219985670	12710	12710	12710	12710	0
225	20240402	161800	219985670	12710	12710	12710	12710	0
226	20240402	161700	219985670	12710	12710	12710	12710	0
227	20240402	161600	219985670	12710	12710	12710	12710	0
228	20240402	161500	219985670	12710	12710	12710	12710	0
229	20240402	161400	219985670	12710	12710	12710	12710	0
230	20240402	161300	219985670	12710	12710	12710	12710	0
231	20240402	161200	219985670	12710	12710	12710	12710	0
232	20240402	161100	219985670	12710	12710	12710	12710	0
233	20240402	161000	219985670	12710	12710	12710	12710	0
234	20240402	160900	219985670	12710	12710	12710	12710	0
235	20240402	160800	219985670	12710	12710	12710	12710	0
236	20240402	160700	219985670	12710	12710	12710	12710	0
237	20240402	160600	219985670	12710	12710	12710	12710	0
238	20240402	160500	219985670	12710	12710	12710	12710	0
239	20240402	160400	219985670	12710	12710	12710	12710	0
240	20240402	160300	219985670	12710	12710	12710	12710	0
241	20240402	160200	219985670	12710	12710	12710	12710	0
242	20240402	160100	219985670	12710	12710	12710	12710	200
243	20240402	160000	219985670	12710	12710	12710	12710	0
244	20240402	155900	219985670	12710	12710	12710	12710	0
245	20240402	155800	219985670	12710	12710	12710	12710	0
246	20240402	155700	219985670	12710	12710	12710	12710	0
247	20240402	155600	219985670	12710	12710	12710	12710	0
248	20240402	155500	219985670	12710	12710	12710	12710	0
249	20240402	155400	219985670	12710	12710	12710	12710	0
250	20240402	155300	219985670	12710	12710	12710	12710	0
251	20240402	155200	219985670	12710	12710	12710	12710	0
252	20240402	155100	219985670	12710	12710	12710	12710	0
253	20240402	155000	219985670	12710	12710	12710	12710	0
254	20240402	154900	219985670	12710	12710	12710	12710	0
255	20240402	154800	219985670	12710	12710	12710	12710	0
256	20240402	154700	219985670	12710	12710	12710	12710	0
257	20240402	154600	219985670	12710	12710	12710	12710	0
258	20240402	154500	219985670	12710	12710	12710	12710	0
259	20240402	154400	219985670	12710	12710	12710	12710	0
260	20240402	154300	219985670	12710	12710	12710	12710	0
261	20240402	154200	219985670	12710	12710	12710	12710	0
262	20240402	154100	219985670	12710	12710	12710	12710	0
263	20240402	154000	219985670	12710	12710	12710	12710	0
264	20240402	153900	219985670	12710	12710	12710	12710	0
265	20240402	153800	219985670	12710	12710	12710	12710	0
266	20240402	153700	219985670	12710	12710	12710	12710	0
267	20240402	153600	219985670	12710	12710	12710	12710	0
268	20240402	153500	219985670	12710	12710	12710	12710	0
269	20240402	153400	219985670	12710	12710	12710	12710	0
270	20240402	153300	219985670	12710	12710	12710	12710	0
271	20240402	153200	219985670	12710	12710	12710	12710	0
272	20240402	153100	219985670	12710	12710	12710	12710	200
273	20240402	153000	219985670	12710	12710	12710	12710	200
274	20240402	152900	217443670	12750	12750	12750	12750	0
275	20240402	152800	217443670	12750	12750	12750	12750	0
276	20240402	152700	217443670	12750	12750	12750	12750	0
277	20240402	152600	217443670	12750	12750	12750	12750	0
278	20240402	152500	217443670	12750	12750	12750	12750	0
279	20240402	152400	217443670	12750	12750	12750	12750	0
280	20240402	152300	217443670	12750	12750	12750	12750	0
281	20240402	152200	217443670	12750	12750	12750	12750	0
282	20240402	152100	217443670	12750	12750	12750	12750	0
283	20240402	152000	217443670	12750	12750	12750	12750	0
284	20240402	151900	217443670	12750	12750	12750	12750	1
285	20240402	151800	217430920	12720	12720	12720	12720	18
286	20240402	151700	217201960	12720	12750	12750	12720	13
287	20240402	151600	217036330	12720	12720	12720	12720	5
288	20240402	151500	216972730	12750	12730	12750	12720	773
289	20240402	151400	207136140	12750	12730	12750	12730	5
290	20240402	151300	207072470	12740	12740	12740	12740	8
291	20240402	151200	206970550	12730	12730	12730	12730	9
292	20240402	151100	206855980	12730	12730	12730	12730	0
293	20240402	151000	206855980	12730	12740	12750	12730	25
294	20240402	150900	206537400	12730	12730	12730	12730	139
295	20240402	150800	204767930	12720	12720	12720	12720	0
296	20240402	150700	204767930	12720	12730	12730	12720	6
297	20240402	150600	204691590	12720	12750	12750	12720	76
298	20240402	150500	203724130	12740	12740	12740	12740	1
299	20240402	150400	203711390	12730	12730	12730	12730	10
300	20240402	150300	203584090	12730	12730	12730	12730	0
301	20240402	150200	203584090	12730	12730	12730	12730	3
302	20240402	150100	203545900	12730	12730	12730	12730	1
303	20240402	150000	203533170	12720	12720	12720	12720	0
304	20240402	145900	203533170	12720	12740	12740	12720	75
305	20240402	145800	202578810	12740	12740	12740	12740	29
306	20240402	145700	202209350	12740	12740	12740	12740	0
307	20240402	145600	202209350	12740	12740	12740	12740	0
308	20240402	145500	202209350	12740	12730	12740	12730	5
309	20240402	145400	202145690	12740	12740	12740	12740	0
310	20240402	145300	202145690	12740	12740	12740	12740	1
311	20240402	145200	202132950	12740	12740	12740	12740	8
312	20240402	145100	202031030	12730	12730	12730	12730	83
313	20240402	145000	200974440	12740	12740	12740	12740	1
314	20240402	144900	200961700	12740	12740	12740	12740	0
315	20240402	144800	200961700	12740	12740	12740	12740	9
316	20240402	144700	200847040	12740	12740	12740	12740	1
317	20240402	144600	200834300	12740	12740	12740	12740	108
318	20240402	144500	199458380	12730	12730	12740	12730	13
319	20240402	144400	199292810	12740	12740	12740	12740	0
320	20240402	144300	199292810	12740	12740	12740	12740	26
321	20240402	144200	198961570	12740	12750	12750	12740	5
322	20240402	144100	198897860	12750	12730	12750	12730	137
323	20240402	144000	197153350	12740	12740	12740	12740	1
324	20240402	143900	197140610	12740	12740	12740	12740	50
325	20240402	143800	196503610	12750	12740	12750	12730	12
326	20240402	143700	196350740	12750	12750	12750	12750	1
327	20240402	143600	196337990	12730	12730	12730	12730	4
328	20240402	143500	196287070	12740	12740	12740	12740	0
329	20240402	143400	196287070	12740	12740	12740	12740	8
330	20240402	143300	196185150	12730	12730	12730	12730	0
331	20240402	143200	196185150	12730	12730	12730	12730	62
332	20240402	143100	195395890	12740	12740	12740	12740	8
333	20240402	143000	195293970	12740	12730	12740	12730	318
334	20240402	142900	191245790	12730	12730	12730	12730	4
335	20240402	142800	191194870	12740	12740	12740	12740	0
336	20240402	142700	191194870	12740	12740	12740	12740	16
337	20240402	142600	190991030	12740	12740	12740	12740	24
338	20240402	142500	190685270	12750	12750	12750	12750	0
339	20240402	142400	190685270	12750	12750	12750	12750	0
340	20240402	142300	190685270	12750	12740	12750	12740	11
341	20240402	142200	190545050	12740	12750	12750	12740	800
342	20240402	142100	180353030	12750	12750	12750	12750	0
343	20240402	142000	180353030	12750	12750	12750	12750	9
344	20240402	141900	180238280	12750	12750	12750	12750	0
345	20240402	141800	180238280	12750	12750	12750	12750	0
346	20240402	141700	180238280	12750	12750	12750	12750	8
347	20240402	141600	180136280	12770	12770	12770	12770	1
348	20240402	141500	180123510	12750	12750	12750	12750	7
349	20240402	141400	180034260	12750	12750	12750	12750	0
350	20240402	141300	180034260	12750	12750	12750	12750	4
351	20240402	141200	179983260	12750	12750	12750	12750	1
352	20240402	141100	179970510	12740	12740	12740	12740	0
353	20240402	141000	179970510	12740	12740	12740	12740	3
354	20240402	140900	179932290	12750	12750	12750	12750	9
355	20240402	140800	179817540	12760	12760	12760	12760	0
356	20240402	140700	179817540	12760	12740	12760	12740	171
357	20240402	140600	177637060	12750	12750	12750	12750	9
358	20240402	140500	177522310	12740	12740	12740	12740	0
359	20240402	140400	177522310	12740	12740	12740	12740	4
360	20240402	140300	177471350	12750	12750	12750	12750	0
361	20240402	140200	177471350	12750	12750	12750	12750	8
362	20240402	140100	177369350	12750	12750	12750	12750	100
363	20240402	140000	176094350	12760	12760	12760	12760	2
364	20240402	135900	176068830	12760	12760	12760	12760	1
365	20240402	135800	176056070	12750	12740	12760	12740	12
366	20240402	135700	175903090	12750	12750	12750	12750	371
367	20240402	135600	171172840	12750	12750	12750	12750	13
368	20240402	135500	171007090	12760	12760	12760	12760	8
369	20240402	135400	170905010	12760	12770	12770	12760	97
370	20240402	135300	169667280	12780	12780	12780	12780	1
371	20240402	135200	169654500	12780	12780	12780	12780	1
372	20240402	135100	169641720	12770	12760	12770	12760	12
373	20240402	135000	169488520	12760	12760	12760	12760	0
374	20240402	134900	169488520	12760	12760	12760	12760	0
375	20240402	134800	169488520	12760	12770	12770	12760	12
376	20240402	134700	169335320	12780	12780	12780	12780	1
377	20240402	134600	169322540	12760	12760	12760	12760	12
378	20240402	134500	169169420	12760	12760	12760	12760	3
379	20240402	134400	169131140	12770	12770	12770	12770	68
380	20240402	134300	168262780	12780	12780	12780	12780	0
381	20240402	134200	168262780	12780	12760	12780	12760	5
382	20240402	134100	168198960	12770	12770	12770	12770	9
383	20240402	134000	168084030	12760	12760	12760	12760	0
384	20240402	133900	168084030	12760	12760	12760	12760	4
385	20240402	133800	168032990	12770	12770	12770	12770	0
386	20240402	133700	168032990	12770	12770	12770	12770	8
387	20240402	133600	167930830	12760	12760	12760	12760	0
388	20240402	133500	167930830	12760	12760	12760	12760	4
389	20240402	133400	167879790	12770	12770	12770	12770	8
390	20240402	133300	167777630	12760	12760	12760	12760	0
391	20240402	133200	167777630	12760	12760	12760	12760	4
392	20240402	133100	167726590	12770	12770	12770	12770	0
393	20240402	133000	167726590	12770	12770	12770	12770	8
394	20240402	132900	167624430	12760	12760	12760	12760	3
395	20240402	132800	167586150	12770	12770	12770	12770	0
396	20240402	132700	167586150	12770	12770	12770	12770	0
397	20240402	132600	167586150	12770	12760	12770	12760	13
398	20240402	132500	167420190	12760	12760	12760	12760	0
399	20240402	132400	167420190	12760	12760	12760	12760	0
400	20240402	132300	167420190	12760	12760	12770	12760	25
401	20240402	132200	167101110	12770	12770	12770	12770	0
402	20240402	132100	167101110	12770	12770	12770	12770	1
403	20240402	132000	167088340	12760	12760	12760	12760	4
404	20240402	131900	167037300	12770	12770	12770	12770	9
405	20240402	131800	166922370	12770	12770	12770	12770	1
406	20240402	131700	166909600	12760	12760	12760	12760	0
407	20240402	131600	166909600	12760	12770	12770	12760	11
408	20240402	131500	166769160	12760	12760	12760	12760	0
409	20240402	131400	166769160	12760	12760	12760	12760	0
410	20240402	131300	166769160	12760	12760	12760	12760	4
411	20240402	131200	166718120	12770	12760	12770	12760	21
412	20240402	131100	166450080	12770	12770	12770	12770	1
413	20240402	131000	166437310	12770	12780	12780	12770	4
414	20240402	130900	166386220	12780	12770	12780	12770	67
415	20240402	130800	165530550	12770	12770	12770	12770	0
416	20240402	130700	165530550	12770	12770	12770	12770	5
417	20240402	130600	165466700	12780	12780	12780	12780	0
418	20240402	130500	165466700	12780	12780	12780	12780	8
419	20240402	130400	165364460	12780	12780	12780	12780	81
420	20240402	130300	164329280	12790	12800	12800	12790	13
421	20240402	130200	164162980	12790	12790	12790	12790	8
422	20240402	130100	164060660	12790	12800	12800	12790	481
423	20240402	130000	157903950	12810	12810	12810	12810	242
424	20240402	125900	154803930	12820	12820	12820	12820	0
425	20240402	125800	154803930	12820	12820	12820	12820	8
426	20240402	125700	154701370	12810	12810	12810	12810	4
427	20240402	125600	154650130	12810	12810	12810	12810	0
428	20240402	125500	154650130	12810	12820	12820	12810	1753
429	20240402	125400	132193730	12810	12810	12810	12810	4
430	20240402	125300	132142490	12810	12810	12810	12810	0
431	20240402	125200	132142490	12810	12810	12810	12810	0
432	20240402	125100	132142490	12810	12820	12820	12810	65
433	20240402	125000	131309760	12810	12810	12810	12810	0
434	20240402	124900	131309760	12810	12810	12810	12810	0
435	20240402	124800	131309760	12810	12820	12820	12810	11
436	20240402	124700	131168770	12820	12820	12820	12820	100
437	20240402	124600	129886770	12810	12810	12810	12810	0
438	20240402	124500	129886770	12810	12810	12810	12810	4
439	20240402	124400	129835530	12820	12820	12820	12820	8
440	20240402	124300	129732970	12810	12810	12810	12810	0
441	20240402	124200	129732970	12810	12810	12810	12810	0
442	20240402	124100	129732970	12810	12810	12810	12810	4
443	20240402	124000	129681730	12820	12820	12820	12820	8
444	20240402	123900	129579170	12810	12810	12810	12810	14
445	20240402	123800	129399830	12820	12820	12820	12810	6
446	20240402	123700	129322950	12830	12830	12830	12830	8
447	20240402	123600	129220310	12840	12840	12840	12840	1
448	20240402	123500	129207470	12810	12840	12840	12810	1018
449	20240402	123400	116165740	12830	12830	12830	12830	0
450	20240402	123300	116165740	12830	12830	12830	12830	8
451	20240402	123200	116063100	12820	12820	12820	12820	4
452	20240402	123100	116011820	12830	12830	12830	12830	0
453	20240402	123000	116011820	12830	12840	12840	12830	9
454	20240402	122900	115896270	12830	12840	12840	12830	7
455	20240402	122800	115806450	12830	12830	12830	12830	0
456	20240402	122700	115806450	12830	12830	12830	12830	0
457	20240402	122600	115806450	12830	12830	12830	12830	6
458	20240402	122500	115729470	12840	12840	12840	12840	0
459	20240402	122400	115729470	12840	12840	12840	12840	0
460	20240402	122300	115729470	12840	12840	12840	12840	8
461	20240402	122200	115626750	12830	12830	12830	12830	3
462	20240402	122100	115588260	12830	12830	12830	12830	0
463	20240402	122000	115588260	12830	12830	12830	12830	0
464	20240402	121900	115588260	12830	12830	12830	12830	5
465	20240402	121800	115524110	12830	12830	12830	12830	1
466	20240402	121700	115511280	12820	12820	12820	12820	0
467	20240402	121600	115511280	12820	12840	12840	12820	5
468	20240402	121500	115447160	12830	12830	12830	12830	8
469	20240402	121400	115344520	12840	12830	12840	12830	13
470	20240402	121300	115177690	12820	12830	12830	12820	5
471	20240402	121200	115113580	12830	12830	12830	12830	8
472	20240402	121100	115010940	12820	12820	12820	12820	0
473	20240402	121000	115010940	12820	12840	12840	12820	4
474	20240402	120900	114959640	12840	12850	12850	12840	5
475	20240402	120800	114895430	12830	12830	12830	12830	8
476	20240402	120700	114792790	12850	12820	12850	12820	5
477	20240402	120600	114728660	12830	12830	12830	12830	0
478	20240402	120500	114728660	12830	12830	12830	12830	8
479	20240402	120400	114626020	12810	12810	12810	12810	0
480	20240402	120300	114626020	12810	12810	12810	12810	4
481	20240402	120200	114574780	12810	12810	12810	12810	0
482	20240402	120100	114574780	12810	12760	12810	12760	576
483	20240402	120000	107213330	12750	12750	12750	12750	4
484	20240402	115900	107162330	12750	12750	12750	12750	0
485	20240402	115800	107162330	12750	12750	12750	12750	1
486	20240402	115700	107149580	12750	12750	12750	12750	3
487	20240402	115600	107111330	12750	12750	12750	12750	0
488	20240402	115500	107111330	12750	12750	12750	12750	0
489	20240402	115400	107111330	12750	12740	12750	12740	8
490	20240402	115300	107009360	12750	12750	12750	12750	4
491	20240402	115200	106958360	12750	12750	12750	12740	161
492	20240402	115100	104907160	12750	12760	12760	12750	9
493	20240402	115000	104792330	12750	12750	12750	12750	21
494	20240402	114900	104524580	12750	12750	12750	12750	0
495	20240402	114800	104524580	12750	12750	12750	12750	4
496	20240402	114700	104473580	12760	12760	12760	12760	8
497	20240402	114600	104371500	12770	12770	12770	12770	1
498	20240402	114500	104358730	12760	12760	12760	12760	17
499	20240402	114400	104141810	12750	12760	12760	12750	12
500	20240402	114300	103988730	12770	12770	12770	12770	0
501	20240402	114200	103988730	12770	12770	12770	12770	0
502	20240402	114100	103988730	12770	12760	12770	12750	25
503	20240402	114000	103669820	12770	12770	12770	12770	1
504	20240402	113900	103657050	12770	12770	12770	12770	1
505	20240402	113800	103644280	12750	12770	12770	12750	5
506	20240402	113700	103580510	12750	12750	12750	12750	1
507	20240402	113600	103567760	12760	12760	12760	12760	8
508	20240402	113500	103465680	12750	12750	12750	12750	4
509	20240402	113400	103414680	12750	12750	12750	12750	3
510	20240402	113300	103376430	12760	12760	12760	12760	8
511	20240402	113200	103274350	12750	12750	12750	12750	4
512	20240402	113100	103223350	12760	12760	12760	12760	0
513	20240402	113000	103223350	12760	12760	12760	12760	2
514	20240402	112900	103197830	12760	12750	12760	12750	11
515	20240402	112800	103057500	12750	12750	12750	12750	0
516	20240402	112700	103057500	12750	12750	12750	12750	4
517	20240402	112600	103006500	12740	12740	12740	12740	0
518	20240402	112500	103006500	12740	12770	12770	12740	204
519	20240402	112400	100401540	12740	12740	12740	12740	0
520	20240402	112300	100401540	12740	12740	12740	12740	0
521	20240402	112200	100401540	12740	12750	12750	12740	136
522	20240402	112100	98668820	12750	12750	12750	12750	30
523	20240402	112000	98286320	12740	12740	12740	12740	0
524	20240402	111900	98286320	12740	12750	12750	12740	12
525	20240402	111800	98133360	12750	12750	12750	12750	0
526	20240402	111700	98133360	12750	12750	12750	12750	4
527	20240402	111600	98082360	12750	12750	12750	12750	4
528	20240402	111500	98031360	12780	12780	12780	12780	1
529	20240402	111400	98018580	12740	12740	12740	12740	0
530	20240402	111300	98018580	12740	12750	12750	12740	203
531	20240402	111200	95430820	12760	12760	12760	12760	8
532	20240402	111100	95328740	12750	12750	12750	12750	0
533	20240402	111000	95328740	12750	12750	12750	12750	4
534	20240402	110900	95277740	12760	12760	12760	12760	4
535	20240402	110800	95226700	12760	12760	12760	12750	2012
536	20240402	110700	69566180	12760	12770	12770	12760	40
537	20240402	110600	69055580	12770	12770	12770	12770	4
538	20240402	110500	69004500	12770	12770	12770	12770	0
539	20240402	110400	69004500	12770	12760	12770	12760	10
540	20240402	110300	68876820	12770	12770	12770	12770	20
541	20240402	110200	68621420	12790	12780	12790	12770	212
542	20240402	110100	65914040	12780	12780	12780	12780	8
543	20240402	110000	65811800	12770	12780	12780	12770	4
544	20240402	105900	65760710	12780	12780	12780	12780	0
545	20240402	105800	65760710	12780	12780	12780	12780	12
546	20240402	105700	65607350	12780	12770	12780	12770	16
547	20240402	105600	65402910	12780	12780	12780	12780	0
548	20240402	105500	65402910	12780	12780	12780	12780	26
549	20240402	105400	65070630	12780	12770	12780	12770	22
550	20240402	105300	64789510	12770	12770	12770	12770	0
551	20240402	105200	64789510	12770	12770	12770	12770	0
552	20240402	105100	64789510	12770	12770	12770	12770	114
553	20240402	105000	63333730	12780	12790	12790	12780	10
554	20240402	104900	63205910	12780	12780	12780	12780	0
555	20240402	104800	63205910	12780	12770	12780	12770	11
556	20240402	104700	63065340	12770	12780	12780	12770	11
557	20240402	104600	62924790	12780	12780	12780	12780	0
558	20240402	104500	62924790	12780	12780	12780	12770	40
559	20240402	104400	62413750	12770	12770	12770	12770	4
560	20240402	104300	62362670	12780	12780	12780	12780	30
561	20240402	104200	61979270	12770	12770	12770	12770	0
562	20240402	104100	61979270	12770	12770	12770	12770	4
563	20240402	104000	61928190	12780	12780	12780	12780	8
564	20240402	103900	61825950	12770	12770	12770	12770	0
565	20240402	103800	61825950	12770	12770	12770	12770	4
566	20240402	103700	61774870	12780	12780	12780	12780	0
567	20240402	103600	61774870	12780	12780	12780	12780	22
568	20240402	103500	61493710	12780	12770	12780	12770	25
569	20240402	103400	61174240	12780	12780	12780	12780	1
570	20240402	103300	61161460	12780	12780	12780	12780	10
571	20240402	103200	61033660	12780	12770	12780	12770	32
572	20240402	103100	60624740	12780	12780	12780	12780	0
573	20240402	103000	60624740	12780	12780	12780	12780	1
574	20240402	102900	60611960	12780	12780	12780	12780	20
575	20240402	102800	60356360	12770	12770	12770	12770	4
576	20240402	102700	60305280	12780	12780	12780	12780	0
577	20240402	102600	60305280	12780	12780	12780	12780	8
578	20240402	102500	60203040	12770	12770	12770	12770	4
579	20240402	102400	60151960	12770	12770	12770	12770	1
580	20240402	102300	60139190	12770	12770	12770	12770	0
581	20240402	102200	60139190	12770	12780	12780	12770	12
582	20240402	102100	59985870	12780	12780	12780	12780	0
583	20240402	102000	59985870	12780	12780	12780	12780	1
584	20240402	101900	59973090	12780	12790	12790	12780	10
585	20240402	101800	59845210	12770	12770	12770	12770	0
586	20240402	101700	59845210	12770	12780	12780	12770	401
587	20240402	101600	54724400	12780	12780	12780	12780	4
588	20240402	101500	54673280	12770	12770	12770	12770	1
589	20240402	101400	54660510	12770	12770	12770	12770	0
590	20240402	101300	54660510	12770	12770	12770	12770	4
591	20240402	101200	54609430	12780	12780	12780	12780	0
592	20240402	101100	54609430	12780	12780	12780	12780	8
593	20240402	101000	54507190	12770	12770	12770	12770	0
594	20240402	100900	54507190	12770	12770	12770	12770	4
595	20240402	100800	54456110	12780	12780	12780	12780	8
596	20240402	100700	54353870	12770	12770	12770	12770	0
597	20240402	100600	54353870	12770	12780	12780	12770	11
598	20240402	100500	54213320	12770	12770	12770	12770	0
599	20240402	100400	54213320	12770	12770	12770	12770	0
600	20240402	100300	54213320	12770	12770	12770	12770	4
601	20240402	100200	54162240	12770	12770	12770	12770	200
602	20240402	100100	51608240	12770	12800	12800	12770	208
603	20240402	100000	48950200	12790	12800	12800	12790	5
604	20240402	095900	48886240	12800	12800	12800	12800	0
605	20240402	095800	48886240	12800	12800	12800	12800	1
606	20240402	095700	48873440	12820	12820	12820	12780	6
607	20240402	095600	48796680	12770	12770	12770	12770	0
608	20240402	095500	48796680	12770	12770	12770	12770	0
609	20240402	095400	48796680	12770	12770	12770	12770	0
610	20240402	095300	48796680	12770	12780	12780	12770	4
611	20240402	095200	48745590	12780	12780	12780	12780	1
612	20240402	095100	48732810	12770	12770	12770	12770	0
613	20240402	095000	48732810	12770	12770	12770	12770	4
614	20240402	094900	48681730	12760	12770	12770	12760	841
615	20240402	094800	37944660	12760	12760	12760	12760	0
616	20240402	094700	37944660	12760	12760	12760	12760	4
617	20240402	094600	37893620	12770	12770	12770	12770	0
618	20240402	094500	37893620	12770	12770	12770	12770	6
619	20240402	094400	37817000	12750	12750	12770	12750	307
620	20240402	094300	33902700	12750	12750	12750	12750	30
621	20240402	094200	33520200	12750	12750	12750	12750	11
622	20240402	094100	33379950	12740	12740	12740	12740	4
623	20240402	094000	33328990	12750	12750	12750	12750	2
624	20240402	093900	33303490	12750	12750	12750	12740	434
625	20240402	093800	27772250	12750	12750	12750	12750	3
626	20240402	093700	27734000	12750	12760	12760	12750	29
627	20240402	093600	27364180	12770	12770	12770	12770	8
628	20240402	093500	27262020	12770	12770	12770	12770	1
629	20240402	093400	27249250	12760	12760	12760	12760	4
630	20240402	093300	27198210	12770	12770	12770	12770	10
631	20240402	093200	27070510	12770	12770	12770	12770	3
632	20240402	093100	27032200	12760	12760	12760	12760	107
633	20240402	093000	25666880	12760	12760	12760	12760	0
634	20240402	092900	25666880	12760	12770	12770	12760	68
635	20240402	092800	24798770	12770	12770	12770	12760	8
636	20240402	092700	24696650	12770	12770	12770	12770	3
637	20240402	092600	24658340	12760	12760	12760	12760	9
638	20240402	092500	24543500	12760	12740	12760	12740	118
639	20240402	092400	23037880	12770	12770	12770	12770	10
640	20240402	092300	22910180	12770	12770	12770	12770	1
641	20240402	092200	22897410	12750	12750	12750	12750	71
642	20240402	092100	21992160	12760	12760	12760	12760	0
643	20240402	092000	21992160	12760	12760	12760	12760	1
644	20240402	091900	21979400	12760	12750	12770	12750	7
645	20240402	091800	21890110	12750	12780	12780	12750	428
646	20240402	091700	16432440	12770	12770	12770	12770	405
647	20240402	091600	11260590	12780	12780	12780	12780	0
648	20240402	091500	11260590	12780	12780	12780	12780	0
649	20240402	091400	11260590	12780	12780	12780	12750	226
650	20240402	091300	8377750	12770	12790	12790	12770	349
651	20240402	091200	3918780	12790	12800	12800	12790	160
652	20240402	091100	1871330	12800	12800	12800	12800	3
653	20240402	091000	1832930	12800	12810	12810	12800	8
654	20240402	090900	1730470	12800	12800	12800	12800	8
655	20240402	090800	1628070	12810	12800	12810	12800	2
656	20240402	090700	1602460	12810	12810	12810	12810	10
657	20240402	090600	1474360	12810	12810	12810	12810	52
658	20240402	090500	808240	12820	12820	12820	12820	0
659	20240402	090400	808240	12820	12830	12830	12820	45
660	20240402	090300	231040	12830	12830	12830	12830	0
661	20240402	090200	231040	12830	12830	12830	12830	0
662	20240402	090100	231040	12830	12830	12830	12830	2
663	20240402	090000	205380	12840	12830	12840	12830	16