KissMeData/136540/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	200100	121335310	12710	12710	12710	12710	1295
3	20240403	200000	121335310	12710	12710	12710	12710	0
4	20240403	195900	121335310	12710	12710	12710	12710	0
5	20240403	195800	121335310	12710	12710	12710	12710	0
6	20240403	195700	121335310	12710	12710	12710	12710	0
7	20240403	195600	121335310	12710	12710	12710	12710	0
8	20240403	195500	121335310	12710	12710	12710	12710	0
9	20240403	195400	121335310	12710	12710	12710	12710	0
10	20240403	195300	121335310	12710	12710	12710	12710	0
11	20240403	195200	121335310	12710	12710	12710	12710	0
12	20240403	195100	121335310	12710	12710	12710	12710	0
13	20240403	195000	121335310	12710	12710	12710	12710	0
14	20240403	194900	121335310	12710	12710	12710	12710	0
15	20240403	194800	121335310	12710	12710	12710	12710	0
16	20240403	194700	121335310	12710	12710	12710	12710	0
17	20240403	194600	121335310	12710	12710	12710	12710	0
18	20240403	194500	121335310	12710	12710	12710	12710	0
19	20240403	194400	121335310	12710	12710	12710	12710	0
20	20240403	194300	121335310	12710	12710	12710	12710	0
21	20240403	194200	121335310	12710	12710	12710	12710	0
22	20240403	194100	121335310	12710	12710	12710	12710	0
23	20240403	194000	121335310	12710	12710	12710	12710	0
24	20240403	193900	121335310	12710	12710	12710	12710	0
25	20240403	193800	121335310	12710	12710	12710	12710	0
26	20240403	193700	121335310	12710	12710	12710	12710	0
27	20240403	193600	121335310	12710	12710	12710	12710	0
28	20240403	193500	121335310	12710	12710	12710	12710	0
29	20240403	193400	121335310	12710	12710	12710	12710	0
30	20240403	193300	121335310	12710	12710	12710	12710	0
31	20240403	193200	121335310	12710	12710	12710	12710	0
32	20240403	193100	121335310	12710	12710	12710	12710	1295
33	20240403	193000	121335310	12710	12710	12710	12710	0
34	20240403	192900	121335310	12710	12710	12710	12710	0
35	20240403	192800	121335310	12710	12710	12710	12710	0
36	20240403	192700	121335310	12710	12710	12710	12710	0
37	20240403	192600	121335310	12710	12710	12710	12710	0
38	20240403	192500	121335310	12710	12710	12710	12710	0
39	20240403	192400	121335310	12710	12710	12710	12710	0
40	20240403	192300	121335310	12710	12710	12710	12710	0
41	20240403	192200	121335310	12710	12710	12710	12710	0
42	20240403	192100	121335310	12710	12710	12710	12710	0
43	20240403	192000	121335310	12710	12710	12710	12710	0
44	20240403	191900	121335310	12710	12710	12710	12710	0
45	20240403	191800	121335310	12710	12710	12710	12710	0
46	20240403	191700	121335310	12710	12710	12710	12710	0
47	20240403	191600	121335310	12710	12710	12710	12710	0
48	20240403	191500	121335310	12710	12710	12710	12710	0
49	20240403	191400	121335310	12710	12710	12710	12710	0
50	20240403	191300	121335310	12710	12710	12710	12710	0
51	20240403	191200	121335310	12710	12710	12710	12710	0
52	20240403	191100	121335310	12710	12710	12710	12710	0
53	20240403	191000	121335310	12710	12710	12710	12710	0
54	20240403	190900	121335310	12710	12710	12710	12710	0
55	20240403	190800	121335310	12710	12710	12710	12710	0
56	20240403	190700	121335310	12710	12710	12710	12710	0
57	20240403	190600	121335310	12710	12710	12710	12710	0
58	20240403	190500	121335310	12710	12710	12710	12710	0
59	20240403	190400	121335310	12710	12710	12710	12710	0
60	20240403	190300	121335310	12710	12710	12710	12710	0
61	20240403	190200	121335310	12710	12710	12710	12710	0
62	20240403	190100	121335310	12710	12710	12710	12710	1295
63	20240403	190000	121335310	12710	12710	12710	12710	0
64	20240403	185900	121335310	12710	12710	12710	12710	0
65	20240403	185800	121335310	12710	12710	12710	12710	0
66	20240403	185700	121335310	12710	12710	12710	12710	0
67	20240403	185600	121335310	12710	12710	12710	12710	0
68	20240403	185500	121335310	12710	12710	12710	12710	0
69	20240403	185400	121335310	12710	12710	12710	12710	0
70	20240403	185300	121335310	12710	12710	12710	12710	0
71	20240403	185200	121335310	12710	12710	12710	12710	0
72	20240403	185100	121335310	12710	12710	12710	12710	0
73	20240403	185000	121335310	12710	12710	12710	12710	0
74	20240403	184900	121335310	12710	12710	12710	12710	0
75	20240403	184800	121335310	12710	12710	12710	12710	0
76	20240403	184700	121335310	12710	12710	12710	12710	0
77	20240403	184600	121335310	12710	12710	12710	12710	0
78	20240403	184500	121335310	12710	12710	12710	12710	0
79	20240403	184400	121335310	12710	12710	12710	12710	0
80	20240403	184300	121335310	12710	12710	12710	12710	0
81	20240403	184200	121335310	12710	12710	12710	12710	0
82	20240403	184100	121335310	12710	12710	12710	12710	0
83	20240403	184000	121335310	12710	12710	12710	12710	0
84	20240403	183900	121335310	12710	12710	12710	12710	0
85	20240403	183800	121335310	12710	12710	12710	12710	0
86	20240403	183700	121335310	12710	12710	12710	12710	0
87	20240403	183600	121335310	12710	12710	12710	12710	0
88	20240403	183500	121335310	12710	12710	12710	12710	0
89	20240403	183400	121335310	12710	12710	12710	12710	0
90	20240403	183300	121335310	12710	12710	12710	12710	0
91	20240403	183200	121335310	12710	12710	12710	12710	0
92	20240403	183100	121335310	12710	12710	12710	12710	1295
93	20240403	183000	121335310	12710	12710	12710	12710	0
94	20240403	182900	121335310	12710	12710	12710	12710	0
95	20240403	182800	121335310	12710	12710	12710	12710	0
96	20240403	182700	121335310	12710	12710	12710	12710	0
97	20240403	182600	121335310	12710	12710	12710	12710	0
98	20240403	182500	121335310	12710	12710	12710	12710	0
99	20240403	182400	121335310	12710	12710	12710	12710	0
100	20240403	182300	121335310	12710	12710	12710	12710	0
101	20240403	182200	121335310	12710	12710	12710	12710	0
102	20240403	182100	121335310	12710	12710	12710	12710	0
103	20240403	182000	121335310	12710	12710	12710	12710	0
104	20240403	181900	121335310	12710	12710	12710	12710	0
105	20240403	181800	121335310	12710	12710	12710	12710	0
106	20240403	181700	121335310	12710	12710	12710	12710	0
107	20240403	181600	121335310	12710	12710	12710	12710	0
108	20240403	181500	121335310	12710	12710	12710	12710	0
109	20240403	181400	121335310	12710	12710	12710	12710	0
110	20240403	181300	121335310	12710	12710	12710	12710	0
111	20240403	181200	121335310	12710	12710	12710	12710	0
112	20240403	181100	121335310	12710	12710	12710	12710	0
113	20240403	181000	121335310	12710	12710	12710	12710	0
114	20240403	180900	121335310	12710	12710	12710	12710	0
115	20240403	180800	121335310	12710	12710	12710	12710	0
116	20240403	180700	121335310	12710	12710	12710	12710	0
117	20240403	180600	121335310	12710	12710	12710	12710	0
118	20240403	180500	121335310	12710	12710	12710	12710	0
119	20240403	180400	121335310	12710	12710	12710	12710	0
120	20240403	180300	121335310	12710	12710	12710	12710	0
121	20240403	180200	121335310	12710	12710	12710	12710	0
122	20240403	180100	121335310	12710	12710	12710	12710	1295
123	20240403	180000	121335310	12710	12710	12710	12710	0
124	20240403	175900	121335310	12710	12710	12710	12710	0
125	20240403	175800	121335310	12710	12710	12710	12710	0
126	20240403	175700	121335310	12710	12710	12710	12710	0
127	20240403	175600	121335310	12710	12710	12710	12710	0
128	20240403	175500	121335310	12710	12710	12710	12710	0
129	20240403	175400	121335310	12710	12710	12710	12710	0
130	20240403	175300	121335310	12710	12710	12710	12710	0
131	20240403	175200	121335310	12710	12710	12710	12710	0
132	20240403	175100	121335310	12710	12710	12710	12710	0
133	20240403	175000	121335310	12710	12710	12710	12710	0
134	20240403	174900	121335310	12710	12710	12710	12710	0
135	20240403	174800	121335310	12710	12710	12710	12710	0
136	20240403	174700	121335310	12710	12710	12710	12710	0
137	20240403	174600	121335310	12710	12710	12710	12710	0
138	20240403	174500	121335310	12710	12710	12710	12710	0
139	20240403	174400	121335310	12710	12710	12710	12710	0
140	20240403	174300	121335310	12710	12710	12710	12710	0
141	20240403	174200	121335310	12710	12710	12710	12710	0
142	20240403	174100	121335310	12710	12710	12710	12710	0
143	20240403	174000	121335310	12710	12710	12710	12710	0
144	20240403	173900	121335310	12710	12710	12710	12710	0
145	20240403	173800	121335310	12710	12710	12710	12710	0
146	20240403	173700	121335310	12710	12710	12710	12710	0
147	20240403	173600	121335310	12710	12710	12710	12710	0
148	20240403	173500	121335310	12710	12710	12710	12710	0
149	20240403	173400	121335310	12710	12710	12710	12710	0
150	20240403	173300	121335310	12710	12710	12710	12710	0
151	20240403	173200	121335310	12710	12710	12710	12710	0
152	20240403	173100	121335310	12710	12710	12710	12710	1295
153	20240403	173000	121335310	12710	12710	12710	12710	0
154	20240403	172900	121335310	12710	12710	12710	12710	0
155	20240403	172800	121335310	12710	12710	12710	12710	0
156	20240403	172700	121335310	12710	12710	12710	12710	0
157	20240403	172600	121335310	12710	12710	12710	12710	0
158	20240403	172500	121335310	12710	12710	12710	12710	0
159	20240403	172400	121335310	12710	12710	12710	12710	0
160	20240403	172300	121335310	12710	12710	12710	12710	0
161	20240403	172200	121335310	12710	12710	12710	12710	0
162	20240403	172100	121335310	12710	12710	12710	12710	0
163	20240403	172000	121335310	12710	12710	12710	12710	0
164	20240403	171900	121335310	12710	12710	12710	12710	0
165	20240403	171800	121335310	12710	12710	12710	12710	0
166	20240403	171700	121335310	12710	12710	12710	12710	0
167	20240403	171600	121335310	12710	12710	12710	12710	0
168	20240403	171500	121335310	12710	12710	12710	12710	0
169	20240403	171400	121335310	12710	12710	12710	12710	0
170	20240403	171300	121335310	12710	12710	12710	12710	0
171	20240403	171200	121335310	12710	12710	12710	12710	0
172	20240403	171100	121335310	12710	12710	12710	12710	0
173	20240403	171000	121335310	12710	12710	12710	12710	0
174	20240403	170900	121335310	12710	12710	12710	12710	0
175	20240403	170800	121335310	12710	12710	12710	12710	0
176	20240403	170700	121335310	12710	12710	12710	12710	0
177	20240403	170600	121335310	12710	12710	12710	12710	0
178	20240403	170500	121335310	12710	12710	12710	12710	0
179	20240403	170400	121335310	12710	12710	12710	12710	0
180	20240403	170300	121335310	12710	12710	12710	12710	0
181	20240403	170200	121335310	12710	12710	12710	12710	0
182	20240403	170100	121335310	12710	12710	12710	12710	1295
183	20240403	170000	121335310	12710	12710	12710	12710	0
184	20240403	165900	121335310	12710	12710	12710	12710	0
185	20240403	165800	121335310	12710	12710	12710	12710	0
186	20240403	165700	121335310	12710	12710	12710	12710	0
187	20240403	165600	121335310	12710	12710	12710	12710	0
188	20240403	165500	121335310	12710	12710	12710	12710	0
189	20240403	165400	121335310	12710	12710	12710	12710	0
190	20240403	165300	121335310	12710	12710	12710	12710	0
191	20240403	165200	121335310	12710	12710	12710	12710	0
192	20240403	165100	121335310	12710	12710	12710	12710	0
193	20240403	165000	121335310	12710	12710	12710	12710	0
194	20240403	164900	121335310	12710	12710	12710	12710	0
195	20240403	164800	121335310	12710	12710	12710	12710	0
196	20240403	164700	121335310	12710	12710	12710	12710	0
197	20240403	164600	121335310	12710	12710	12710	12710	0
198	20240403	164500	121335310	12710	12710	12710	12710	0
199	20240403	164400	121335310	12710	12710	12710	12710	0
200	20240403	164300	121335310	12710	12710	12710	12710	0
201	20240403	164200	121335310	12710	12710	12710	12710	0
202	20240403	164100	121335310	12710	12710	12710	12710	0
203	20240403	164000	121335310	12710	12710	12710	12710	0
204	20240403	163900	121335310	12710	12710	12710	12710	0
205	20240403	163800	121335310	12710	12710	12710	12710	0
206	20240403	163700	121335310	12710	12710	12710	12710	0
207	20240403	163600	121335310	12710	12710	12710	12710	0
208	20240403	163500	121335310	12710	12710	12710	12710	0
209	20240403	163400	121335310	12710	12710	12710	12710	0
210	20240403	163300	121335310	12710	12710	12710	12710	0
211	20240403	163200	121335310	12710	12710	12710	12710	0
212	20240403	163100	121335310	12710	12710	12710	12710	1295
213	20240403	163000	121335310	12710	12710	12710	12710	0
214	20240403	162900	121335310	12710	12710	12710	12710	0
215	20240403	162800	121335310	12710	12710	12710	12710	0
216	20240403	162700	121335310	12710	12710	12710	12710	0
217	20240403	162600	121335310	12710	12710	12710	12710	0
218	20240403	162500	121335310	12710	12710	12710	12710	0
219	20240403	162400	121335310	12710	12710	12710	12710	0
220	20240403	162300	121335310	12710	12710	12710	12710	0
221	20240403	162200	121335310	12710	12710	12710	12710	0
222	20240403	162100	121335310	12710	12710	12710	12710	0
223	20240403	162000	121335310	12710	12710	12710	12710	0
224	20240403	161900	121335310	12710	12710	12710	12710	0
225	20240403	161800	121335310	12710	12710	12710	12710	0
226	20240403	161700	121335310	12710	12710	12710	12710	0
227	20240403	161600	121335310	12710	12710	12710	12710	0
228	20240403	161500	121335310	12710	12710	12710	12710	0
229	20240403	161400	121335310	12710	12710	12710	12710	0
230	20240403	161300	121335310	12710	12710	12710	12710	0
231	20240403	161200	121335310	12710	12710	12710	12710	0
232	20240403	161100	121335310	12710	12710	12710	12710	0
233	20240403	161000	121335310	12710	12710	12710	12710	0
234	20240403	160900	121335310	12710	12710	12710	12710	0
235	20240403	160800	121335310	12710	12710	12710	12710	0
236	20240403	160700	121335310	12710	12710	12710	12710	0
237	20240403	160600	121335310	12710	12710	12710	12710	0
238	20240403	160500	121335310	12710	12710	12710	12710	0
239	20240403	160400	121335310	12710	12710	12710	12710	0
240	20240403	160300	121335310	12710	12710	12710	12710	0
241	20240403	160200	121335310	12710	12710	12710	12710	0
242	20240403	160100	121335310	12710	12710	12710	12710	1295
243	20240403	160000	121335310	12710	12710	12710	12710	0
244	20240403	155900	121335310	12710	12710	12710	12710	0
245	20240403	155800	121335310	12710	12710	12710	12710	0
246	20240403	155700	121335310	12710	12710	12710	12710	0
247	20240403	155600	121335310	12710	12710	12710	12710	0
248	20240403	155500	121335310	12710	12710	12710	12710	0
249	20240403	155400	121335310	12710	12710	12710	12710	0
250	20240403	155300	121335310	12710	12710	12710	12710	0
251	20240403	155200	121335310	12710	12710	12710	12710	0
252	20240403	155100	121335310	12710	12710	12710	12710	0
253	20240403	155000	121335310	12710	12710	12710	12710	0
254	20240403	154900	121335310	12710	12710	12710	12710	0
255	20240403	154800	121335310	12710	12710	12710	12710	0
256	20240403	154700	121335310	12710	12710	12710	12710	0
257	20240403	154600	121335310	12710	12710	12710	12710	0
258	20240403	154500	121335310	12710	12710	12710	12710	0
259	20240403	154400	121335310	12710	12710	12710	12710	0
260	20240403	154300	121335310	12710	12710	12710	12710	0
261	20240403	154200	121335310	12710	12710	12710	12710	0
262	20240403	154100	121335310	12710	12710	12710	12710	0
263	20240403	154000	121335310	12710	12710	12710	12710	0
264	20240403	153900	121335310	12710	12710	12710	12710	0
265	20240403	153800	121335310	12710	12710	12710	12710	0
266	20240403	153700	121335310	12710	12710	12710	12710	0
267	20240403	153600	121335310	12710	12710	12710	12710	0
268	20240403	153500	121335310	12710	12710	12710	12710	0
269	20240403	153400	121335310	12710	12710	12710	12710	0
270	20240403	153300	121335310	12710	12710	12710	12710	0
271	20240403	153200	121335310	12710	12710	12710	12710	0
272	20240403	153100	121335310	12710	12710	12710	12710	1295
273	20240403	153000	121335310	12710	12710	12710	12710	1295
274	20240403	152900	104875860	12710	12710	12710	12710	0
275	20240403	152800	104875860	12710	12710	12710	12710	0
276	20240403	152700	104875860	12710	12710	12710	12710	0
277	20240403	152600	104875860	12710	12710	12710	12710	0
278	20240403	152500	104875860	12710	12710	12710	12710	0
279	20240403	152400	104875860	12710	12710	12710	12710	0
280	20240403	152300	104875860	12710	12710	12710	12710	0
281	20240403	152200	104875860	12710	12710	12710	12710	0
282	20240403	152100	104875860	12710	12710	12710	12710	0
283	20240403	152000	104875860	12710	12710	12710	12710	0
284	20240403	151900	104875860	12710	12690	12710	12690	43
285	20240403	151800	104330130	12690	12690	12710	12690	11
286	20240403	151700	104190520	12710	12710	12710	12690	49
287	20240403	151600	103568510	12690	12690	12690	12690	6
288	20240403	151500	103492370	12710	12690	12710	12690	92
289	20240403	151400	102324850	12690	12710	12710	12690	5
290	20240403	151300	102261320	12690	12690	12690	12690	11
291	20240403	151200	102121730	12710	12710	12710	12690	9
292	20240403	151100	102007380	12690	12690	12690	12690	1
293	20240403	151000	101994690	12710	12710	12710	12710	4
294	20240403	150900	101943850	12710	12710	12710	12710	0
295	20240403	150800	101943850	12710	12690	12710	12690	6
296	20240403	150700	101867610	12710	12710	12710	12710	0
297	20240403	150600	101867610	12710	12700	12710	12690	14
298	20240403	150500	101689780	12720	12720	12720	12720	0
299	20240403	150400	101689780	12720	12690	12720	12690	418
300	20240403	150300	96381160	12700	12700	12700	12690	18
301	20240403	150200	96152630	12700	12700	12710	12700	14
302	20240403	150100	95974820	12720	12720	12720	12720	0
303	20240403	150000	95974820	12720	12720	12720	12690	373
304	20240403	145900	91236880	12700	12700	12700	12700	0
305	20240403	145800	91236880	12700	12720	12720	12700	10
306	20240403	145700	91109800	12700	12700	12700	12700	3
307	20240403	145600	91071700	12700	12720	12720	12700	12
308	20240403	145500	90919200	12700	12700	12700	12700	0
309	20240403	145400	90919200	12700	12700	12720	12700	7
310	20240403	145300	90830220	12720	12700	12720	12700	15
311	20240403	145200	90639680	12720	12700	12720	12700	7
312	20240403	145100	90550660	12720	12720	12720	12720	0
313	20240403	145000	90550660	12720	12700	12720	12700	6
314	20240403	144900	90474380	12720	12720	12720	12700	4
315	20240403	144800	90423540	12700	12720	12720	12700	9
316	20240403	144700	90309120	12700	12700	12700	12700	0
317	20240403	144600	90309120	12700	12720	12720	12700	8
318	20240403	144500	90207420	12720	12720	12720	12720	0
319	20240403	144400	90207420	12720	12720	12720	12720	4
320	20240403	144300	90156540	12700	12700	12700	12700	5
321	20240403	144200	90093040	12700	12700	12720	12700	6
322	20240403	144100	90016760	12720	12720	12720	12720	0
323	20240403	144000	90016760	12720	12710	12720	12700	14
324	20240403	143900	89838820	12720	12720	12720	12720	0
325	20240403	143800	89838820	12720	12710	12720	12710	8
326	20240403	143700	89737100	12720	12720	12720	12720	0
327	20240403	143600	89737100	12720	12720	12720	12720	5
328	20240403	143500	89673500	12720	12720	12720	12720	0
329	20240403	143400	89673500	12720	12720	12720	12720	4
330	20240403	143300	89622620	12720	12720	12720	12720	0
331	20240403	143200	89622620	12720	12720	12720	12720	56
332	20240403	143100	88910300	12720	12720	12720	12720	0
333	20240403	143000	88910300	12720	12720	12720	12720	5
334	20240403	142900	88846700	12720	12720	12720	12720	0
335	20240403	142800	88846700	12720	12720	12720	12720	4
336	20240403	142700	88795820	12690	12690	12690	12690	12
337	20240403	142600	88643540	12720	12720	12720	12720	5
338	20240403	142500	88579940	12690	12690	12690	12690	0
339	20240403	142400	88579940	12690	12720	12730	12690	194
340	20240403	142300	86115500	12730	12730	12730	12730	31
341	20240403	142200	85720870	12730	12720	12730	12720	9
342	20240403	142100	85606350	12730	12730	12730	12730	0
343	20240403	142000	85606350	12730	12730	12730	12710	11
344	20240403	141900	85466380	12710	12710	12710	12710	0
345	20240403	141800	85466380	12710	12730	12730	12710	5
346	20240403	141700	85402750	12710	12710	12710	12710	5
347	20240403	141600	85339200	12710	12730	12730	12710	7
348	20240403	141500	85250130	12710	12710	12710	12710	0
349	20240403	141400	85250130	12710	12730	12730	12710	6
350	20240403	141300	85173790	12730	12730	12730	12710	3
351	20240403	141200	85135620	12710	12710	12730	12710	9
352	20240403	141100	85021130	12720	12710	12720	12710	201
353	20240403	141000	82464420	12730	12730	12730	12730	5
354	20240403	140900	82400770	12730	12730	12730	12730	0
355	20240403	140800	82400770	12730	12730	12730	12730	4
356	20240403	140700	82349850	12730	12730	12730	12730	0
357	20240403	140600	82349850	12730	12730	12730	12730	4
358	20240403	140500	82298930	12730	12730	12730	12730	0
359	20240403	140400	82298930	12730	12730	12730	12730	5
360	20240403	140300	82235280	12730	12710	12730	12700	66
361	20240403	140200	81396490	12730	12730	12730	12730	4
362	20240403	140100	81345570	12730	12730	12730	12700	3
363	20240403	140000	81307410	12700	12730	12730	12700	6
364	20240403	135900	81231060	12730	12700	12730	12700	3
365	20240403	135800	81192930	12730	12700	12730	12700	12
366	20240403	135700	81040380	12710	12730	12730	12710	31
367	20240403	135600	80645770	12730	12730	12730	12730	4
368	20240403	135500	80594850	12730	12730	12730	12700	32
369	20240403	135400	80187670	12700	12730	12730	12700	7
370	20240403	135300	80098620	12730	12700	12730	12700	15
371	20240403	135200	79908090	12730	12730	12730	12730	4
372	20240403	135100	79857170	12730	12730	12730	12730	0
373	20240403	135000	79857170	12730	12730	12730	12730	5
374	20240403	134900	79793520	12730	12730	12730	12730	3
375	20240403	134800	79755330	12730	12700	12730	12690	138
376	20240403	134700	78003410	12730	12710	12730	12710	1101
377	20240403	134600	64009680	12710	12710	12710	12710	4
378	20240403	134500	63958840	12710	12700	12710	12700	2
379	20240403	134400	63933430	12710	12710	12710	12710	5
380	20240403	134300	63869880	12710	12710	12710	12710	0
381	20240403	134200	63869880	12710	12710	12710	12700	30
382	20240403	134100	63488830	12710	12710	12710	12710	3
383	20240403	134000	63450700	12710	12710	12710	12710	4
384	20240403	133900	63399860	12710	12710	12710	12710	0
385	20240403	133800	63399860	12710	12710	12710	12710	7
386	20240403	133700	63310890	12710	12710	12710	12710	0
387	20240403	133600	63310890	12710	12710	12710	12710	4
388	20240403	133500	63260050	12690	12690	12690	12690	13
389	20240403	133400	63095080	12710	12710	12710	12710	5
390	20240403	133300	63031530	12710	12710	12710	12710	0
391	20240403	133200	63031530	12710	12710	12710	12710	4
392	20240403	133100	62980690	12710	12710	12710	12710	0
393	20240403	133000	62980690	12710	12710	12710	12710	4
394	20240403	132900	62929850	12710	12710	12710	12710	0
395	20240403	132800	62929850	12710	12710	12710	12710	5
396	20240403	132700	62866300	12710	12690	12710	12690	2
397	20240403	132600	62840900	12710	12710	12710	12710	4
398	20240403	132500	62790060	12710	12710	12710	12710	0
399	20240403	132400	62790060	12710	12710	12710	12710	39
400	20240403	132300	62294370	12690	12690	12690	12690	0
401	20240403	132200	62294370	12690	12700	12700	12690	275
402	20240403	132100	58802150	12700	12700	12700	12700	0
403	20240403	132000	58802150	12700	12700	12700	12700	4
404	20240403	131900	58751350	12700	12700	12700	12700	3
405	20240403	131800	58713250	12700	12700	12700	12700	8
406	20240403	131700	58611650	12690	12690	12690	12690	15
407	20240403	131600	58421300	12700	12700	12700	12700	4
408	20240403	131500	58370500	12700	12700	12700	12700	0
409	20240403	131400	58370500	12700	12700	12700	12700	5
410	20240403	131300	58307000	12700	12700	12700	12700	0
411	20240403	131200	58307000	12700	12700	12700	12700	4
412	20240403	131100	58256200	12700	12690	12700	12690	13
413	20240403	131000	58091220	12700	12700	12700	12700	4
414	20240403	130900	58040420	12690	12690	12690	12690	1
415	20240403	130800	58027730	12700	12700	12700	12700	5
416	20240403	130700	57964230	12700	12700	12700	12700	0
417	20240403	130600	57964230	12700	12700	12700	12700	4
418	20240403	130500	57913430	12700	12700	12700	12700	0
419	20240403	130400	57913430	12700	12700	12700	12700	4
420	20240403	130300	57862630	12670	12670	12670	12670	0
421	20240403	130200	57862630	12670	12700	12700	12670	8
422	20240403	130100	57761120	12700	12700	12700	12670	9
423	20240403	130000	57647000	12670	12700	12700	12670	9
424	20240403	125900	57532850	12700	12670	12700	12670	13
425	20240403	125800	57368110	12700	12700	12700	12700	5
426	20240403	125700	57304610	12700	12700	12700	12700	0
427	20240403	125600	57304610	12700	12700	12700	12700	5
428	20240403	125500	57241110	12670	12670	12670	12670	12
429	20240403	125400	57089070	12710	12710	12710	12710	4
430	20240403	125300	57038230	12670	12670	12670	12670	37
431	20240403	125200	56569440	12710	12710	12710	12710	5
432	20240403	125100	56505890	12710	12710	12710	12710	0
433	20240403	125000	56505890	12710	12700	12710	12670	12
434	20240403	124900	56353660	12700	12700	12700	12700	0
435	20240403	124800	56353660	12700	12700	12700	12700	5
436	20240403	124700	56290160	12670	12670	12670	12670	0
437	20240403	124600	56290160	12670	12700	12700	12670	20
438	20240403	124500	56036640	12670	12670	12670	12670	10
439	20240403	124400	55909940	12680	12710	12710	12680	9
440	20240403	124300	55795700	12710	12710	12710	12710	0
441	20240403	124200	55795700	12710	12710	12710	12710	5
442	20240403	124100	55732150	12710	12710	12710	12710	0
443	20240403	124000	55732150	12710	12710	12710	12710	4
444	20240403	123900	55681310	12670	12670	12670	12670	20
445	20240403	123800	55427910	12710	12680	12710	12680	8
446	20240403	123700	55326350	12700	12700	12710	12700	21
447	20240403	123600	55059550	12710	12710	12710	12710	1
448	20240403	123500	55046840	12710	12710	12710	12710	0
449	20240403	123400	55046840	12710	12700	12710	12700	80
450	20240403	123300	54030830	12700	12700	12700	12700	0
451	20240403	123200	54030830	12700	12700	12700	12680	247
452	20240403	123100	50893950	12690	12680	12690	12680	25
453	20240403	123000	50576760	12680	12690	12690	12680	5
454	20240403	122900	50513340	12690	12690	12690	12690	8
455	20240403	122800	50411820	12690	12690	12690	12690	1
456	20240403	122700	50399130	12690	12690	12690	12690	0
457	20240403	122600	50399130	12690	12690	12690	12690	8
458	20240403	122500	50297610	12690	12690	12690	12690	0
459	20240403	122400	50297610	12690	12690	12690	12690	0
460	20240403	122300	50297610	12690	12690	12690	12690	0
461	20240403	122200	50297610	12690	12690	12690	12690	0
462	20240403	122100	50297610	12690	12670	12690	12670	38
463	20240403	122000	49815670	12670	12680	12680	12670	64
464	20240403	121900	49004200	12670	12670	12670	12670	0
465	20240403	121800	49004200	12670	12670	12670	12670	0
466	20240403	121700	49004200	12670	12680	12680	12670	15
467	20240403	121600	48814140	12680	12680	12680	12680	0
468	20240403	121500	48814140	12680	12690	12690	12680	10
469	20240403	121400	48687260	12700	12700	12700	12700	0
470	20240403	121300	48687260	12700	12680	12700	12680	3
471	20240403	121200	48649200	12700	12690	12700	12680	82
472	20240403	121100	47609340	12700	12700	12700	12700	8
473	20240403	121000	47507740	12700	12700	12700	12700	0
474	20240403	120900	47507740	12700	12700	12700	12700	0
475	20240403	120800	47507740	12700	12700	12700	12700	0
476	20240403	120700	47507740	12700	12700	12700	12700	0
477	20240403	120600	47507740	12700	12700	12700	12700	0
478	20240403	120500	47507740	12700	12690	12700	12690	8
479	20240403	120400	47406210	12700	12700	12700	12700	0
480	20240403	120300	47406210	12700	12690	12700	12690	3
481	20240403	120200	47368130	12700	12700	12700	12700	0
482	20240403	120100	47368130	12700	12700	12700	12680	3
483	20240403	120000	47330050	12680	12700	12700	12680	320
484	20240403	115900	43269590	12700	12700	12700	12700	8
485	20240403	115800	43167990	12700	12700	12700	12700	0
486	20240403	115700	43167990	12700	12700	12700	12700	0
487	20240403	115600	43167990	12700	12700	12700	12700	0
488	20240403	115500	43167990	12700	12690	12700	12690	9
489	20240403	115400	43053770	12700	12700	12700	12700	0
490	20240403	115300	43053770	12700	12700	12700	12700	16
491	20240403	115200	42850570	12700	12700	12700	12700	46
492	20240403	115100	42266370	12700	12700	12700	12700	0
493	20240403	115000	42266370	12700	12700	12700	12700	0
494	20240403	114900	42266370	12700	12700	12700	12700	0
495	20240403	114800	42266370	12700	12700	12700	12700	0
496	20240403	114700	42266370	12700	12700	12700	12700	0
497	20240403	114600	42266370	12700	12690	12700	12690	45
498	20240403	114500	41695310	12690	12690	12690	12690	0
499	20240403	114400	41695310	12690	12690	12690	12690	0
500	20240403	114300	41695310	12690	12690	12690	12690	0
501	20240403	114200	41695310	12690	12690	12690	12690	8
502	20240403	114100	41593790	12690	12690	12690	12690	1
503	20240403	114000	41581100	12680	12680	12680	12680	19
504	20240403	113900	41340180	12670	12680	12680	12670	17
505	20240403	113800	41124640	12670	12670	12670	12670	10
506	20240403	113700	40997940	12680	12680	12680	12680	0
507	20240403	113600	40997940	12680	12680	12680	12680	0
508	20240403	113500	40997940	12680	12680	12680	12680	8
509	20240403	113400	40896500	12680	12680	12680	12680	0
510	20240403	113300	40896500	12680	12680	12680	12680	0
511	20240403	113200	40896500	12680	12680	12680	12680	0
512	20240403	113100	40896500	12680	12680	12680	12680	8
513	20240403	113000	40795060	12670	12670	12670	12670	1
514	20240403	112900	40782390	12680	12680	12680	12680	9
515	20240403	112800	40668270	12690	12690	12690	12690	8
516	20240403	112700	40566750	12690	12690	12690	12690	0
517	20240403	112600	40566750	12690	12690	12690	12690	0
518	20240403	112500	40566750	12690	12690	12690	12690	0
519	20240403	112400	40566750	12690	12690	12690	12690	0
520	20240403	112300	40566750	12690	12690	12690	12690	0
521	20240403	112200	40566750	12690	12690	12690	12690	0
522	20240403	112100	40566750	12690	12680	12690	12680	9
523	20240403	112000	40452620	12690	12690	12690	12690	0
524	20240403	111900	40452620	12690	12690	12690	12690	0
525	20240403	111800	40452620	12690	12690	12690	12690	0
526	20240403	111700	40452620	12690	12690	12690	12670	111
527	20240403	111600	39045700	12690	12690	12690	12690	0
528	20240403	111500	39045700	12690	12690	12690	12690	0
529	20240403	111400	39045700	12690	12690	12690	12690	8
530	20240403	111300	38944180	12690	12690	12690	12690	8
531	20240403	111200	38842660	12690	12690	12690	12690	0
532	20240403	111100	38842660	12690	12690	12690	12690	1
533	20240403	111000	38829970	12680	12680	12690	12680	19
534	20240403	110900	38588960	12680	12680	12680	12680	52
535	20240403	110800	37929600	12680	12670	12680	12670	18
536	20240403	110700	37701530	12680	12680	12680	12680	8
537	20240403	110600	37600090	12690	12690	12690	12690	0
538	20240403	110500	37600090	12690	12690	12690	12690	0
539	20240403	110400	37600090	12690	12670	12690	12670	10
540	20240403	110300	37473350	12690	12670	12690	12670	32
541	20240403	110200	37067890	12690	12690	12690	12670	12
542	20240403	110100	36915640	12680	12690	12690	12680	10
543	20240403	110000	36788830	12690	12690	12690	12690	0
544	20240403	105900	36788830	12690	12690	12690	12690	1
545	20240403	105800	36776140	12690	12680	12690	12670	78
546	20240403	105700	35787230	12690	12690	12690	12690	0
547	20240403	105600	35787230	12690	12690	12690	12690	6
548	20240403	105500	35711090	12690	12690	12690	12690	8
549	20240403	105400	35609570	12690	12690	12690	12690	6
550	20240403	105300	35533430	12690	12690	12690	12690	0
551	20240403	105200	35533430	12690	12690	12690	12690	9
552	20240403	105100	35419220	12690	12690	12690	12690	8
553	20240403	105000	35317700	12690	12690	12690	12690	0
554	20240403	104900	35317700	12690	12690	12690	12690	4
555	20240403	104800	35266940	12690	12690	12690	12690	25
556	20240403	104700	34949690	12690	12690	12690	12690	0
557	20240403	104600	34949690	12690	12690	12690	12690	15
558	20240403	104500	34759340	12690	12680	12690	12680	5
559	20240403	104400	34695910	12690	12690	12690	12680	32
560	20240403	104300	34289920	12690	12690	12690	12690	0
561	20240403	104200	34289920	12690	12680	12690	12680	2
562	20240403	104100	34264550	12690	12680	12690	12680	3
563	20240403	104000	34226500	12690	12670	12690	12670	20
564	20240403	103900	33973050	12690	12690	12690	12690	0
565	20240403	103800	33973050	12690	12690	12690	12690	0
566	20240403	103700	33973050	12690	12680	12690	12670	111
567	20240403	103600	32565700	12690	12690	12690	12690	0
568	20240403	103500	32565700	12690	12690	12690	12690	7
569	20240403	103400	32476870	12700	12700	12700	12690	3
570	20240403	103300	32438780	12700	12680	12700	12670	58
571	20240403	103200	31703590	12680	12680	12700	12680	40
572	20240403	103100	31196350	12700	12700	12700	12700	0
573	20240403	103000	31196350	12700	12700	12700	12700	0
574	20240403	102900	31196350	12700	12700	12700	12700	0
575	20240403	102800	31196350	12700	12700	12700	12700	0
576	20240403	102700	31196350	12700	12700	12700	12700	0
577	20240403	102600	31196350	12700	12700	12700	12700	0
578	20240403	102500	31196350	12700	12700	12700	12700	0
579	20240403	102400	31196350	12700	12700	12700	12700	0
580	20240403	102300	31196350	12700	12700	12700	12700	0
581	20240403	102200	31196350	12700	12700	12700	12700	0
582	20240403	102100	31196350	12700	12700	12700	12700	0
583	20240403	102000	31196350	12700	12670	12700	12670	2
584	20240403	101900	31170980	12700	12670	12700	12670	7
585	20240403	101800	31082260	12700	12700	12700	12700	0
586	20240403	101700	31082260	12700	12700	12700	12670	177
587	20240403	101600	28836580	12700	12700	12700	12700	0
588	20240403	101500	28836580	12700	12700	12700	12700	3
589	20240403	101400	28798480	12700	12700	12700	12700	1
590	20240403	101300	28785780	12700	12700	12700	12700	0
591	20240403	101200	28785780	12700	12700	12700	12700	0
592	20240403	101100	28785780	12700	12700	12700	12700	0
593	20240403	101000	28785780	12700	12700	12700	12700	1
594	20240403	100900	28773080	12670	12680	12680	12670	60
595	20240403	100800	28012650	12700	12700	12700	12700	0
596	20240403	100700	28012650	12700	12700	12700	12700	0
597	20240403	100600	28012650	12700	12700	12700	12700	1
598	20240403	100500	27999950	12670	12670	12670	12670	0
599	20240403	100400	27999950	12670	12670	12670	12670	0
600	20240403	100300	27999950	12670	12670	12670	12670	0
601	20240403	100200	27999950	12670	12670	12670	12670	0
602	20240403	100100	27999950	12670	12670	12670	12670	0
603	20240403	100000	27999950	12670	12670	12670	12670	0
604	20240403	095900	27999950	12670	12710	12710	12670	58
605	20240403	095800	27264440	12710	12700	12710	12700	12
606	20240403	095700	27112030	12700	12700	12700	12700	2
607	20240403	095600	27086630	12700	12700	12700	12700	6
608	20240403	095500	27010430	12700	12700	12700	12700	5
609	20240403	095400	26946930	12700	12700	12700	12700	0
610	20240403	095300	26946930	12700	12700	12700	12700	0
611	20240403	095200	26946930	12700	12700	12700	12700	24
612	20240403	095100	26642130	12700	12700	12700	12700	0
613	20240403	095000	26642130	12700	12700	12700	12700	0
614	20240403	094900	26642130	12700	12700	12700	12700	0
615	20240403	094800	26642130	12700	12700	12700	12700	50
616	20240403	094700	26007130	12710	12710	12710	12710	0
617	20240403	094600	26007130	12710	12710	12710	12710	0
618	20240403	094500	26007130	12710	12700	12710	12700	919
619	20240403	094400	14326790	12700	12690	12700	12690	119
620	20240403	094300	12816380	12690	12670	12690	12670	2
621	20240403	094200	12791020	12670	12670	12670	12670	0
622	20240403	094100	12791020	12670	12670	12670	12670	7
623	20240403	094000	12702330	12700	12700	12700	12700	0
624	20240403	093900	12702330	12700	12700	12700	12700	0
625	20240403	093800	12702330	12700	12700	12700	12650	18
626	20240403	093700	12474330	12700	12700	12700	12700	1
627	20240403	093600	12461630	12700	12700	12700	12700	1
628	20240403	093500	12448930	12660	12660	12660	12660	3
629	20240403	093400	12410950	12700	12700	12700	12700	0
630	20240403	093300	12410950	12700	12670	12700	12660	19
631	20240403	093200	12170360	12700	12700	12700	12700	1
632	20240403	093100	12157660	12660	12660	12660	12660	0
633	20240403	093000	12157660	12660	12660	12660	12660	0
634	20240403	092900	12157660	12660	12660	12660	12660	0
635	20240403	092800	12157660	12660	12660	12660	12660	0
636	20240403	092700	12157660	12660	12660	12660	12660	90
637	20240403	092600	11018260	12660	12660	12660	12660	0
638	20240403	092500	11018260	12660	12660	12660	12660	0
639	20240403	092400	11018260	12660	12690	12690	12660	65
640	20240403	092300	10193620	12690	12690	12690	12690	1
641	20240403	092200	10180930	12660	12660	12660	12660	1
642	20240403	092100	10168270	12660	12660	12660	12660	0
643	20240403	092000	10168270	12660	12660	12660	12660	9
644	20240403	091900	10054330	12660	12660	12690	12660	76
645	20240403	091800	9090070	12660	12660	12660	12660	0
646	20240403	091700	9090070	12660	12660	12660	12660	2
647	20240403	091600	9064750	12660	12660	12660	12660	13
648	20240403	091500	8900170	12690	12690	12690	12690	1
649	20240403	091400	8887480	12650	12690	12690	12650	100
650	20240403	091300	7622180	12700	12700	12700	12700	2
651	20240403	091200	7596780	12750	12650	12750	12650	96
652	20240403	091100	6379430	12650	12650	12650	12650	0
653	20240403	091000	6379430	12650	12650	12650	12650	1
654	20240403	090900	6366780	12650	12650	12650	12650	6
655	20240403	090800	6290880	12650	12650	12670	12650	6
656	20240403	090700	6214900	12640	12670	12670	12640	2
657	20240403	090600	6189590	12670	12670	12670	12670	0
658	20240403	090500	6189590	12670	12640	12670	12640	7
659	20240403	090400	6101080	12640	12630	12640	12630	28
660	20240403	090300	5747340	12640	12650	12650	12640	106
661	20240403	090200	4406770	12660	12660	12660	12660	3
662	20240403	090100	4368790	12660	12700	12760	12660	325
663	20240403	090000	241720	12710	12720	12770	12710	19