KissMeData/013580/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	185400	188222030	12770	12770	12770	12770	1536
3	20240419	185300	188222030	12770	12770	12770	12770	0
4	20240419	185200	188222030	12770	12770	12770	12770	0
5	20240419	185100	188222030	12770	12770	12770	12770	0
6	20240419	185000	188222030	12770	12770	12770	12770	0
7	20240419	184900	188222030	12770	12770	12770	12770	0
8	20240419	184800	188222030	12770	12770	12770	12770	0
9	20240419	184700	188222030	12770	12770	12770	12770	0
10	20240419	184600	188222030	12770	12770	12770	12770	0
11	20240419	184500	188222030	12770	12770	12770	12770	0
12	20240419	184400	188222030	12770	12770	12770	12770	0
13	20240419	184300	188222030	12770	12770	12770	12770	0
14	20240419	184200	188222030	12770	12770	12770	12770	0
15	20240419	184100	188222030	12770	12770	12770	12770	0
16	20240419	184000	188222030	12770	12770	12770	12770	0
17	20240419	183900	188222030	12770	12770	12770	12770	0
18	20240419	183800	188222030	12770	12770	12770	12770	0
19	20240419	183700	188222030	12770	12770	12770	12770	0
20	20240419	183600	188222030	12770	12770	12770	12770	0
21	20240419	183500	188222030	12770	12770	12770	12770	0
22	20240419	183400	188222030	12770	12770	12770	12770	0
23	20240419	183300	188222030	12770	12770	12770	12770	0
24	20240419	183200	188222030	12770	12770	12770	12770	0
25	20240419	183100	188222030	12770	12770	12770	12770	0
26	20240419	183000	188222030	12770	12770	12770	12770	0
27	20240419	182900	188222030	12770	12770	12770	12770	0
28	20240419	182800	188222030	12770	12770	12770	12770	0
29	20240419	182700	188222030	12770	12770	12770	12770	0
30	20240419	182600	188222030	12770	12770	12770	12770	0
31	20240419	182500	188222030	12770	12770	12770	12770	0
32	20240419	182400	188222030	12770	12770	12770	12770	1536
33	20240419	182300	188222030	12770	12770	12770	12770	0
34	20240419	182200	188222030	12770	12770	12770	12770	0
35	20240419	182100	188222030	12770	12770	12770	12770	0
36	20240419	182000	188222030	12770	12770	12770	12770	0
37	20240419	181900	188222030	12770	12770	12770	12770	0
38	20240419	181800	188222030	12770	12770	12770	12770	0
39	20240419	181700	188222030	12770	12770	12770	12770	0
40	20240419	181600	188222030	12770	12770	12770	12770	0
41	20240419	181500	188222030	12770	12770	12770	12770	0
42	20240419	181400	188222030	12770	12770	12770	12770	0
43	20240419	181300	188222030	12770	12770	12770	12770	0
44	20240419	181200	188222030	12770	12770	12770	12770	0
45	20240419	181100	188222030	12770	12770	12770	12770	0
46	20240419	181000	188222030	12770	12770	12770	12770	0
47	20240419	180900	188222030	12770	12770	12770	12770	0
48	20240419	180800	188222030	12770	12770	12770	12770	0
49	20240419	180700	188222030	12770	12770	12770	12770	0
50	20240419	180600	188222030	12770	12770	12770	12770	0
51	20240419	180500	188222030	12770	12770	12770	12770	0
52	20240419	180400	188222030	12770	12770	12770	12770	0
53	20240419	180300	188222030	12770	12770	12770	12770	0
54	20240419	180200	188222030	12770	12770	12770	12770	0
55	20240419	180100	188222030	12770	12770	12770	12770	0
56	20240419	180000	188222030	12770	12770	12770	12770	0
57	20240419	175900	188222030	12770	12770	12770	12770	0
58	20240419	175800	188222030	12770	12770	12770	12770	0
59	20240419	175700	188222030	12770	12770	12770	12770	0
60	20240419	175600	188222030	12770	12770	12770	12770	0
61	20240419	175500	188222030	12770	12770	12770	12770	0
62	20240419	175400	188222030	12770	12770	12770	12770	1536
63	20240419	175300	188222030	12770	12770	12770	12770	0
64	20240419	175200	188222030	12770	12770	12770	12770	0
65	20240419	175100	188222030	12770	12770	12770	12770	0
66	20240419	175000	188222030	12770	12770	12770	12770	0
67	20240419	174900	188222030	12770	12770	12770	12770	0
68	20240419	174800	188222030	12770	12770	12770	12770	0
69	20240419	174700	188222030	12770	12770	12770	12770	0
70	20240419	174600	188222030	12770	12770	12770	12770	0
71	20240419	174500	188222030	12770	12770	12770	12770	0
72	20240419	174400	188222030	12770	12770	12770	12770	0
73	20240419	174300	188222030	12770	12770	12770	12770	0
74	20240419	174200	188222030	12770	12770	12770	12770	0
75	20240419	174100	188222030	12770	12770	12770	12770	0
76	20240419	174000	188222030	12770	12770	12770	12770	0
77	20240419	173900	188222030	12770	12770	12770	12770	0
78	20240419	173800	188222030	12770	12770	12770	12770	0
79	20240419	173700	188222030	12770	12770	12770	12770	0
80	20240419	173600	188222030	12770	12770	12770	12770	0
81	20240419	173500	188222030	12770	12770	12770	12770	0
82	20240419	173400	188222030	12770	12770	12770	12770	0
83	20240419	173300	188222030	12770	12770	12770	12770	0
84	20240419	173200	188222030	12770	12770	12770	12770	0
85	20240419	173100	188222030	12770	12770	12770	12770	0
86	20240419	173000	188222030	12770	12770	12770	12770	0
87	20240419	172900	188222030	12770	12770	12770	12770	0
88	20240419	172800	188222030	12770	12770	12770	12770	0
89	20240419	172700	188222030	12770	12770	12770	12770	0
90	20240419	172600	188222030	12770	12770	12770	12770	0
91	20240419	172500	188222030	12770	12770	12770	12770	0
92	20240419	172400	188222030	12770	12770	12770	12770	1536
93	20240419	172300	188222030	12770	12770	12770	12770	0
94	20240419	172200	188222030	12770	12770	12770	12770	0
95	20240419	172100	188222030	12770	12770	12770	12770	0
96	20240419	172000	188222030	12770	12770	12770	12770	0
97	20240419	171900	188222030	12770	12770	12770	12770	0
98	20240419	171800	188222030	12770	12770	12770	12770	0
99	20240419	171700	188222030	12770	12770	12770	12770	0
100	20240419	171600	188222030	12770	12770	12770	12770	0
101	20240419	171500	188222030	12770	12770	12770	12770	0
102	20240419	171400	188222030	12770	12770	12770	12770	0
103	20240419	171300	188222030	12770	12770	12770	12770	0
104	20240419	171200	188222030	12770	12770	12770	12770	0
105	20240419	171100	188222030	12770	12770	12770	12770	0
106	20240419	171000	188222030	12770	12770	12770	12770	0
107	20240419	170900	188222030	12770	12770	12770	12770	0
108	20240419	170800	188222030	12770	12770	12770	12770	0
109	20240419	170700	188222030	12770	12770	12770	12770	0
110	20240419	170600	188222030	12770	12770	12770	12770	0
111	20240419	170500	188222030	12770	12770	12770	12770	0
112	20240419	170400	188222030	12770	12770	12770	12770	0
113	20240419	170300	188222030	12770	12770	12770	12770	0
114	20240419	170200	188222030	12770	12770	12770	12770	0
115	20240419	170100	188222030	12770	12770	12770	12770	0
116	20240419	170000	188222030	12770	12770	12770	12770	0
117	20240419	165900	188222030	12770	12770	12770	12770	0
118	20240419	165800	188222030	12770	12770	12770	12770	0
119	20240419	165700	188222030	12770	12770	12770	12770	0
120	20240419	165600	188222030	12770	12770	12770	12770	0
121	20240419	165500	188222030	12770	12770	12770	12770	0
122	20240419	165400	188222030	12770	12770	12770	12770	1536
123	20240419	165300	188222030	12770	12770	12770	12770	0
124	20240419	165200	188222030	12770	12770	12770	12770	0
125	20240419	165100	188222030	12770	12770	12770	12770	0
126	20240419	165000	188222030	12770	12770	12770	12770	0
127	20240419	164900	188222030	12770	12770	12770	12770	0
128	20240419	164800	188222030	12770	12770	12770	12770	0
129	20240419	164700	188222030	12770	12770	12770	12770	0
130	20240419	164600	188222030	12770	12770	12770	12770	0
131	20240419	164500	188222030	12770	12770	12770	12770	0
132	20240419	164400	188222030	12770	12770	12770	12770	0
133	20240419	164300	188222030	12770	12770	12770	12770	0
134	20240419	164200	188222030	12770	12770	12770	12770	0
135	20240419	164100	188222030	12770	12770	12770	12770	0
136	20240419	164000	188222030	12770	12770	12770	12770	0
137	20240419	163900	188222030	12770	12770	12770	12770	0
138	20240419	163800	188222030	12770	12770	12770	12770	0
139	20240419	163700	188222030	12770	12770	12770	12770	0
140	20240419	163600	188222030	12770	12770	12770	12770	0
141	20240419	163500	188222030	12770	12770	12770	12770	0
142	20240419	163400	188222030	12770	12770	12770	12770	0
143	20240419	163300	188222030	12770	12770	12770	12770	0
144	20240419	163200	188222030	12770	12770	12770	12770	0
145	20240419	163100	188222030	12770	12770	12770	12770	0
146	20240419	163000	188222030	12770	12770	12770	12770	0
147	20240419	162900	188222030	12770	12770	12770	12770	0
148	20240419	162800	188222030	12770	12770	12770	12770	0
149	20240419	162700	188222030	12770	12770	12770	12770	0
150	20240419	162600	188222030	12770	12770	12770	12770	0
151	20240419	162500	188222030	12770	12770	12770	12770	0
152	20240419	162400	188222030	12770	12770	12770	12770	1536
153	20240419	162300	188222030	12770	12770	12770	12770	0
154	20240419	162200	188222030	12770	12770	12770	12770	0
155	20240419	162100	188222030	12770	12770	12770	12770	0
156	20240419	162000	188222030	12770	12770	12770	12770	0
157	20240419	161900	188222030	12770	12770	12770	12770	0
158	20240419	161800	188222030	12770	12770	12770	12770	0
159	20240419	161700	188222030	12770	12770	12770	12770	0
160	20240419	161600	188222030	12770	12770	12770	12770	0
161	20240419	161500	188222030	12770	12770	12770	12770	0
162	20240419	161400	188222030	12770	12770	12770	12770	0
163	20240419	161300	188222030	12770	12770	12770	12770	0
164	20240419	161200	188222030	12770	12770	12770	12770	0
165	20240419	161100	188222030	12770	12770	12770	12770	0
166	20240419	161000	188222030	12770	12770	12770	12770	0
167	20240419	160900	188222030	12770	12770	12770	12770	0
168	20240419	160800	188222030	12770	12770	12770	12770	0
169	20240419	160700	188222030	12770	12770	12770	12770	0
170	20240419	160600	188222030	12770	12770	12770	12770	0
171	20240419	160500	188222030	12770	12770	12770	12770	0
172	20240419	160400	188222030	12770	12770	12770	12770	0
173	20240419	160300	188222030	12770	12770	12770	12770	0
174	20240419	160200	188222030	12770	12770	12770	12770	0
175	20240419	160100	188222030	12770	12770	12770	12770	0
176	20240419	160000	188222030	12770	12770	12770	12770	0
177	20240419	155900	188222030	12770	12770	12770	12770	0
178	20240419	155800	188222030	12770	12770	12770	12770	0
179	20240419	155700	188222030	12770	12770	12770	12770	0
180	20240419	155600	188222030	12770	12770	12770	12770	0
181	20240419	155500	188222030	12770	12770	12770	12770	0
182	20240419	155400	188222030	12770	12770	12770	12770	1536
183	20240419	155300	188222030	12770	12770	12770	12770	0
184	20240419	155200	188222030	12770	12770	12770	12770	0
185	20240419	155100	188222030	12770	12770	12770	12770	0
186	20240419	155000	188222030	12770	12770	12770	12770	0
187	20240419	154900	188222030	12770	12770	12770	12770	0
188	20240419	154800	188222030	12770	12770	12770	12770	0
189	20240419	154700	188222030	12770	12770	12770	12770	0
190	20240419	154600	188222030	12770	12770	12770	12770	0
191	20240419	154500	188222030	12770	12770	12770	12770	0
192	20240419	154400	188222030	12770	12770	12770	12770	0
193	20240419	154300	188222030	12770	12770	12770	12770	0
194	20240419	154200	188222030	12770	12770	12770	12770	0
195	20240419	154100	188222030	12770	12770	12770	12770	0
196	20240419	154000	188222030	12770	12770	12770	12770	0
197	20240419	153900	188222030	12770	12770	12770	12770	0
198	20240419	153800	188222030	12770	12770	12770	12770	0
199	20240419	153700	188222030	12770	12770	12770	12770	0
200	20240419	153600	188222030	12770	12770	12770	12770	0
201	20240419	153500	188222030	12770	12770	12770	12770	0
202	20240419	153400	188222030	12770	12770	12770	12770	0
203	20240419	153300	188222030	12770	12770	12770	12770	0
204	20240419	153200	188222030	12770	12770	12770	12770	0
205	20240419	153100	188222030	12770	12770	12770	12770	0
206	20240419	153000	188222030	12770	12770	12770	12770	1536
207	20240419	152900	168607310	12750	12750	12750	12750	0
208	20240419	152800	168607310	12750	12750	12750	12750	0
209	20240419	152700	168607310	12750	12750	12750	12750	0
210	20240419	152600	168607310	12750	12750	12750	12750	0
211	20240419	152500	168607310	12750	12750	12750	12750	0
212	20240419	152400	168607310	12750	12750	12750	12750	0
213	20240419	152300	168607310	12750	12750	12750	12750	0
214	20240419	152200	168607310	12750	12750	12750	12750	0
215	20240419	152100	168607310	12750	12750	12750	12750	0
216	20240419	152000	168607310	12750	12750	12750	12750	0
217	20240419	151900	168607310	12750	12850	12850	12740	745
218	20240419	151800	159098420	12800	12800	12800	12800	0
219	20240419	151700	159098420	12800	12800	12800	12800	0
220	20240419	151600	159098420	12800	12800	12800	12800	0
221	20240419	151500	159098420	12800	12850	12850	12800	24
222	20240419	151400	158791170	12850	12850	12850	12850	2
223	20240419	151300	158765470	12860	12860	12860	12860	0
224	20240419	151200	158765470	12860	12860	12860	12860	0
225	20240419	151100	158765470	12860	12860	12860	12860	1
226	20240419	151000	158752610	12860	12860	12860	12860	0
227	20240419	150900	158752610	12860	12860	12860	12860	10
228	20240419	150800	158624010	12860	12860	12860	12860	0
229	20240419	150700	158624010	12860	12860	12860	12860	0
230	20240419	150600	158624010	12860	12860	12860	12860	1
231	20240419	150500	158611150	12830	12830	12830	12830	1
232	20240419	150400	158598320	12800	12850	12850	12800	40
233	20240419	150300	158085850	12860	12860	12860	12860	0
234	20240419	150200	158085850	12860	12850	12860	12850	21
235	20240419	150100	157815810	12860	12860	12860	12860	0
236	20240419	150000	157815810	12860	12800	12860	12800	84
237	20240419	145900	156739980	12800	12800	12800	12800	0
238	20240419	145800	156739980	12800	12800	12800	12800	9
239	20240419	145700	156624780	12800	12800	12800	12800	25
240	20240419	145600	156304780	12810	12810	12810	12810	0
241	20240419	145500	156304780	12810	12810	12810	12810	0
242	20240419	145400	156304780	12810	12810	12810	12810	0
243	20240419	145300	156304780	12810	12810	12810	12810	0
244	20240419	145200	156304780	12810	12810	12810	12810	0
245	20240419	145100	156304780	12810	12810	12810	12810	7
246	20240419	145000	156215110	12810	12810	12810	12810	0
247	20240419	144900	156215110	12810	12810	12810	12810	2
248	20240419	144800	156189490	12810	12810	12810	12810	2
249	20240419	144700	156163870	12840	12840	12840	12840	0
250	20240419	144600	156163870	12840	12840	12840	12840	0
251	20240419	144500	156163870	12840	12840	12840	12840	0
252	20240419	144400	156163870	12840	12800	12840	12800	18
253	20240419	144300	155933430	12790	12790	12790	12790	0
254	20240419	144200	155933430	12790	12790	12790	12790	11
255	20240419	144100	155792740	12800	12800	12800	12800	0
256	20240419	144000	155792740	12800	12800	12800	12800	0
257	20240419	143900	155792740	12800	12810	12810	12800	26
258	20240419	143800	155459930	12850	12850	12850	12850	0
259	20240419	143700	155459930	12850	12850	12850	12850	0
260	20240419	143600	155459930	12850	12850	12850	12850	1
261	20240419	143500	155447080	12870	12870	12870	12870	3
262	20240419	143400	155408470	12870	12830	12870	12830	7
263	20240419	143300	155318460	12870	12870	12870	12870	0
264	20240419	143200	155318460	12870	12820	12870	12820	12
265	20240419	143100	155164120	12800	12800	12810	12800	57
266	20240419	143000	154434370	12800	12800	12800	12800	40
267	20240419	142900	153922370	12800	12800	12800	12800	3
268	20240419	142800	153883970	12800	12800	12800	12800	4
269	20240419	142700	153832770	12800	12800	12800	12800	1
270	20240419	142600	153819970	12800	12800	12800	12800	0
271	20240419	142500	153819970	12800	12800	12800	12800	0
272	20240419	142400	153819970	12800	12800	12800	12800	0
273	20240419	142300	153819970	12800	12800	12800	12800	0
274	20240419	142200	153819970	12800	12800	12800	12800	0
275	20240419	142100	153819970	12800	12800	12800	12800	1
276	20240419	142000	153807170	12800	12800	12800	12800	0
277	20240419	141900	153807170	12800	12800	12800	12800	0
278	20240419	141800	153807170	12800	12800	12800	12800	0
279	20240419	141700	153807170	12800	12800	12800	12800	10
280	20240419	141600	153679170	12790	12790	12790	12790	0
281	20240419	141500	153679170	12790	12790	12800	12790	7
282	20240419	141400	153589610	12800	12800	12800	12800	0
283	20240419	141300	153589610	12800	12800	12800	12800	1
284	20240419	141200	153576810	12800	12800	12800	12800	0
285	20240419	141100	153576810	12800	12800	12800	12800	0
286	20240419	141000	153576810	12800	12800	12800	12800	0
287	20240419	140900	153576810	12800	12800	12800	12800	0
288	20240419	140800	153576810	12800	12800	12800	12800	0
289	20240419	140700	153576810	12800	12800	12800	12800	0
290	20240419	140600	153576810	12800	12800	12800	12800	0
291	20240419	140500	153576810	12800	12800	12800	12800	0
292	20240419	140400	153576810	12800	12800	12800	12800	0
293	20240419	140300	153576810	12800	12800	12800	12800	0
294	20240419	140200	153576810	12800	12800	12800	12800	0
295	20240419	140100	153576810	12800	12790	12800	12770	47
296	20240419	140000	152975770	12820	12800	12820	12800	9
297	20240419	135900	152860410	12820	12820	12820	12820	1
298	20240419	135800	152847590	12800	12840	12840	12800	48
299	20240419	135700	152232760	12840	12840	12840	12840	0
300	20240419	135600	152232760	12840	12840	12840	12810	257
301	20240419	135500	148934750	12810	12840	12840	12810	4
302	20240419	135400	148883450	12810	12810	12820	12810	54
303	20240419	135300	148191220	12820	12810	12820	12810	6
304	20240419	135200	148114330	12810	12810	12810	12810	13
305	20240419	135100	147947800	12810	12810	12810	12810	0
306	20240419	135000	147947800	12810	12810	12810	12810	0
307	20240419	134900	147947800	12810	12810	12810	12810	16
308	20240419	134800	147742840	12810	12810	12810	12810	0
309	20240419	134700	147742840	12810	12810	12810	12810	5
310	20240419	134600	147678790	12810	12810	12810	12810	0
311	20240419	134500	147678790	12810	12810	12810	12810	2
312	20240419	134400	147653170	12810	12800	12810	12800	20
313	20240419	134300	147397160	12800	12800	12800	12800	7
314	20240419	134200	147307560	12790	12790	12790	12790	0
315	20240419	134100	147307560	12790	12790	12790	12790	0
316	20240419	134000	147307560	12790	12790	12790	12790	0
317	20240419	133900	147307560	12790	12790	12790	12790	0
318	20240419	133800	147307560	12790	12790	12790	12790	0
319	20240419	133700	147307560	12790	12790	12790	12790	0
320	20240419	133600	147307560	12790	12790	12790	12790	0
321	20240419	133500	147307560	12790	12790	12790	12790	0
322	20240419	133400	147307560	12790	12790	12790	12790	10
323	20240419	133300	147179660	12800	12800	12800	12800	0
324	20240419	133200	147179660	12800	12800	12800	12800	5
325	20240419	133100	147115660	12800	12800	12800	12800	0
326	20240419	133000	147115660	12800	12800	12800	12800	0
327	20240419	132900	147115660	12800	12800	12800	12800	5
328	20240419	132800	147051660	12800	12800	12800	12800	0
329	20240419	132700	147051660	12800	12800	12800	12800	0
330	20240419	132600	147051660	12800	12800	12800	12800	7
331	20240419	132500	146962060	12800	12800	12800	12800	0
332	20240419	132400	146962060	12800	12800	12800	12800	0
333	20240419	132300	146962060	12800	12800	12800	12800	0
334	20240419	132200	146962060	12800	12800	12800	12800	0
335	20240419	132100	146962060	12800	12800	12800	12800	0
336	20240419	132000	146962060	12800	12800	12800	12800	0
337	20240419	131900	146962060	12800	12800	12800	12800	0
338	20240419	131800	146962060	12800	12800	12800	12800	0
339	20240419	131700	146962060	12800	12800	12800	12800	0
340	20240419	131600	146962060	12800	12800	12800	12800	1
341	20240419	131500	146949260	12800	12800	12800	12800	0
342	20240419	131400	146949260	12800	12800	12800	12800	2
343	20240419	131300	146923660	12800	12800	12800	12800	0
344	20240419	131200	146923660	12800	12800	12800	12800	0
345	20240419	131100	146923660	12800	12800	12800	12800	0
346	20240419	131000	146923660	12800	12800	12800	12800	0
347	20240419	130900	146923660	12800	12800	12800	12800	8
348	20240419	130800	146821260	12800	12800	12800	12800	8
349	20240419	130700	146718860	12740	12740	12740	12740	0
350	20240419	130600	146718860	12740	12740	12740	12740	0
351	20240419	130500	146718860	12740	12740	12740	12740	0
352	20240419	130400	146718860	12740	12740	12740	12740	0
353	20240419	130300	146718860	12740	12740	12740	12740	60
354	20240419	130200	145954460	12740	12740	12740	12740	0
355	20240419	130100	145954460	12740	12740	12740	12740	0
356	20240419	130000	145954460	12740	12740	12740	12740	6
357	20240419	125900	145878020	12740	12740	12740	12740	34
358	20240419	125800	145444860	12740	12740	12740	12740	10
359	20240419	125700	145317460	12740	12740	12800	12740	223
360	20240419	125600	142469640	12740	12740	12740	12740	0
361	20240419	125500	142469640	12740	12740	12740	12740	0
362	20240419	125400	142469640	12740	12730	12740	12730	140
363	20240419	125300	140686050	12740	12740	12740	12740	0
364	20240419	125200	140686050	12740	12710	12740	12710	62
365	20240419	125100	139896350	12690	12710	12740	12690	130
366	20240419	125000	138243310	12730	12730	12730	12730	0
367	20240419	124900	138243310	12730	12730	12730	12710	12
368	20240419	124800	138090570	12740	12730	12740	12730	4
369	20240419	124700	138039620	12740	12710	12740	12710	92
370	20240419	124600	136870260	12710	12710	12710	12710	0
371	20240419	124500	136870260	12710	12710	12710	12710	0
372	20240419	124400	136870260	12710	12710	12710	12710	0
373	20240419	124300	136870260	12710	12710	12710	12710	22
374	20240419	124200	136590640	12710	12710	12710	12710	0
375	20240419	124100	136590640	12710	12710	12710	12710	0
376	20240419	124000	136590640	12710	12710	12710	12710	0
377	20240419	123900	136590640	12710	12710	12710	12710	13
378	20240419	123800	136425410	12710	12700	12710	12700	44
379	20240419	123700	135866580	12700	12700	12700	12700	0
380	20240419	123600	135866580	12700	12700	12700	12700	5
381	20240419	123500	135803080	12700	12690	12700	12690	7
382	20240419	123400	135714200	12680	12680	12680	12680	2
383	20240419	123300	135688840	12680	12680	12680	12680	2
384	20240419	123200	135663480	12680	12680	12680	12680	2
385	20240419	123100	135638120	12690	12690	12690	12690	0
386	20240419	123000	135638120	12690	12690	12690	12690	0
387	20240419	122900	135638120	12690	12680	12690	12680	10
388	20240419	122800	135511240	12680	12680	12680	12680	0
389	20240419	122700	135511240	12680	12680	12680	12680	0
390	20240419	122600	135511240	12680	12680	12680	12680	0
391	20240419	122500	135511240	12680	12680	12680	12680	0
392	20240419	122400	135511240	12680	12680	12680	12680	0
393	20240419	122300	135511240	12680	12680	12680	12680	0
394	20240419	122200	135511240	12680	12680	12680	12680	0
395	20240419	122100	135511240	12680	12680	12680	12680	0
396	20240419	122000	135511240	12680	12680	12680	12680	5
397	20240419	121900	135447840	12680	12680	12680	12680	0
398	20240419	121800	135447840	12680	12670	12680	12670	108
399	20240419	121700	134078470	12650	12650	12650	12650	0
400	20240419	121600	134078470	12650	12650	12650	12650	0
401	20240419	121500	134078470	12650	12650	12650	12650	11
402	20240419	121400	133939320	12640	12640	12640	12640	0
403	20240419	121300	133939320	12640	12640	12640	12640	0
404	20240419	121200	133939320	12640	12650	12650	12640	272
405	20240419	121100	130500140	12670	12670	12670	12670	0
406	20240419	121000	130500140	12670	12670	12670	12670	16
407	20240419	120900	130297420	12660	12660	12660	12660	0
408	20240419	120800	130297420	12660	12660	12660	12660	0
409	20240419	120700	130297420	12660	12660	12660	12660	0
410	20240419	120600	130297420	12660	12660	12660	12660	100
411	20240419	120500	129031420	12660	12650	12660	12650	151
412	20240419	120400	127120730	12650	12650	12650	12650	0
413	20240419	120300	127120730	12650	12650	12650	12650	1
414	20240419	120200	127108080	12640	12640	12640	12640	0
415	20240419	120100	127108080	12640	12650	12650	12640	36
416	20240419	120000	126652950	12650	12650	12650	12650	3
417	20240419	115900	126615000	12650	12660	12660	12650	390
418	20240419	115800	121681490	12660	12660	12660	12660	7
419	20240419	115700	121592870	12650	12650	12650	12650	0
420	20240419	115600	121592870	12650	12650	12650	12650	0
421	20240419	115500	121592870	12650	12650	12650	12650	1
422	20240419	115400	121580220	12660	12660	12660	12660	0
423	20240419	115300	121580220	12660	12660	12660	12640	91
424	20240419	115200	120428350	12660	12660	12660	12660	0
425	20240419	115100	120428350	12660	12640	12660	12640	2
426	20240419	115000	120403050	12630	12630	12630	12630	0
427	20240419	114900	120403050	12630	12630	12630	12630	0
428	20240419	114800	120403050	12630	12630	12630	12630	0
429	20240419	114700	120403050	12630	12650	12650	12630	285
430	20240419	114600	116800270	12660	12660	12660	12660	0
431	20240419	114500	116800270	12660	12660	12660	12660	0
432	20240419	114400	116800270	12660	12660	12660	12660	8
433	20240419	114300	116698990	12660	12660	12660	12660	0
434	20240419	114200	116698990	12660	12660	12660	12660	0
435	20240419	114100	116698990	12660	12660	12660	12660	13
436	20240419	114000	116534410	12660	12660	12660	12660	0
437	20240419	113900	116534410	12660	12660	12660	12660	0
438	20240419	113800	116534410	12660	12660	12660	12660	2
439	20240419	113700	116509090	12660	12660	12660	12660	12
440	20240419	113600	116357170	12660	12650	12660	12650	29
441	20240419	113500	115990220	12650	12670	12670	12650	1000
442	20240419	113400	103333380	12680	12680	12680	12680	0
443	20240419	113300	103333380	12680	12680	12680	12680	0
444	20240419	113200	103333380	12680	12660	12680	12660	10
445	20240419	113100	103206760	12670	12670	12670	12670	1
446	20240419	113000	103194090	12680	12680	12680	12680	8
447	20240419	112900	103092650	12680	12680	12680	12680	14
448	20240419	112800	102915130	12680	12680	12680	12680	1
449	20240419	112700	102902450	12680	12680	12680	12680	10
450	20240419	112600	102775650	12660	12660	12660	12660	0
451	20240419	112500	102775650	12660	12670	12670	12660	197
452	20240419	112400	100281610	12660	12660	12660	12660	0
453	20240419	112300	100281610	12660	12680	12680	12660	357
454	20240419	112200	95756790	12700	12700	12700	12700	0
455	20240419	112100	95756790	12700	12700	12700	12700	0
456	20240419	112000	95756790	12700	12700	12700	12700	0
457	20240419	111900	95756790	12700	12700	12700	12700	1
458	20240419	111800	95744090	12690	12690	12690	12680	31
459	20240419	111700	95350800	12690	12690	12690	12690	0
460	20240419	111600	95350800	12690	12690	12690	12690	10
461	20240419	111500	95223900	12690	12690	12700	12690	30
462	20240419	111400	94843190	12690	12690	12690	12690	2
463	20240419	111300	94817810	12700	12710	12710	12700	21
464	20240419	111200	94551020	12710	12710	12710	12710	10
465	20240419	111100	94423920	12740	12740	12740	12740	0
466	20240419	111000	94423920	12740	12740	12740	12740	8
467	20240419	110900	94322000	12680	12680	12680	12680	0
468	20240419	110800	94322000	12680	12680	12680	12680	0
469	20240419	110700	94322000	12680	12680	12680	12680	0
470	20240419	110600	94322000	12680	12680	12680	12680	912
471	20240419	110500	82757840	12680	12680	12680	12680	5
472	20240419	110400	82694440	12680	12760	12760	12680	4199
473	20240419	110300	29327520	12820	12820	12820	12820	0
474	20240419	110200	29327520	12820	12820	12820	12820	0
475	20240419	110100	29327520	12820	12820	12820	12820	1
476	20240419	110000	29314700	12810	12810	12810	12810	2
477	20240419	105900	29289080	12810	12790	12810	12790	17
478	20240419	105800	29071350	12810	12800	12810	12800	7
479	20240419	105700	28981690	12810	12810	12810	12810	0
480	20240419	105600	28981690	12810	12790	12810	12790	101
481	20240419	105500	27687920	12770	12760	12770	12760	5
482	20240419	105400	27624110	12760	12760	12760	12760	0
483	20240419	105300	27624110	12760	12750	12760	12750	8
484	20240419	105200	27522040	12720	12730	12730	12720	149
485	20240419	105100	25625410	12740	12740	12740	12740	43
486	20240419	105000	25077590	12740	12740	12740	12740	6
487	20240419	104900	25001150	12750	12750	12750	12750	0
488	20240419	104800	25001150	12750	12750	12750	12750	0
489	20240419	104700	25001150	12750	12750	12750	12750	0
490	20240419	104600	25001150	12750	12770	12770	12750	200
491	20240419	104500	22449850	12770	12770	12770	12770	0
492	20240419	104400	22449850	12770	12770	12770	12770	0
493	20240419	104300	22449850	12770	12770	12770	12770	25
494	20240419	104200	22130600	12770	12770	12770	12770	0
495	20240419	104100	22130600	12770	12770	12770	12770	0
496	20240419	104000	22130600	12770	12770	12770	12770	0
497	20240419	103900	22130600	12770	12770	12770	12770	0
498	20240419	103800	22130600	12770	12770	12770	12770	68
499	20240419	103700	21262240	12810	12800	12810	12800	9
500	20240419	103600	21146960	12810	12800	12810	12800	10
501	20240419	103500	21018870	12780	12790	12790	12780	165
502	20240419	103400	18908890	12790	12790	12790	12790	2
503	20240419	103300	18883310	12800	12800	12800	12800	10
504	20240419	103200	18755310	12800	12810	12810	12800	74
505	20240419	103100	17808090	12810	12810	12810	12810	21
506	20240419	103000	17539080	12820	12820	12820	12820	0
507	20240419	102900	17539080	12820	12820	12820	12820	53
508	20240419	102800	16859620	12840	12840	12840	12840	0
509	20240419	102700	16859620	12840	12830	12840	12830	2
510	20240419	102600	16833950	12840	12840	12840	12840	0
511	20240419	102500	16833950	12840	12830	12840	12830	2
512	20240419	102400	16808280	12840	12830	12840	12830	2
513	20240419	102300	16782610	12840	12830	12840	12830	2
514	20240419	102200	16756940	12830	12830	12830	12830	0
515	20240419	102100	16756940	12830	12840	12840	12830	3
516	20240419	102000	16718430	12830	12830	12830	12830	2
517	20240419	101900	16692770	12840	12830	12840	12830	10
518	20240419	101800	16564380	12840	12830	12840	12830	3
519	20240419	101700	16525880	12840	12830	12840	12830	6
520	20240419	101600	16448860	12840	12830	12840	12830	3
521	20240419	101500	16410350	12820	12820	12820	12820	0
522	20240419	101400	16410350	12820	12820	12820	12820	0
523	20240419	101300	16410350	12820	12820	12820	12820	0
524	20240419	101200	16410350	12820	12820	12820	12820	0
525	20240419	101100	16410350	12820	12820	12820	12820	0
526	20240419	101000	16410350	12820	12820	12820	12820	0
527	20240419	100900	16410350	12820	12820	12820	12820	1
528	20240419	100800	16397530	12840	12840	12840	12840	0
529	20240419	100700	16397530	12840	12840	12840	12840	0
530	20240419	100600	16397530	12840	12820	12840	12820	6
531	20240419	100500	16320550	12840	12820	12840	12820	14
532	20240419	100400	16140810	12830	12820	12830	12820	159
533	20240419	100300	14102420	12820	12820	12820	12820	0
534	20240419	100200	14102420	12820	12820	12820	12820	9
535	20240419	100100	13987040	12820	12820	12820	12820	16
536	20240419	100000	13781920	12820	12820	12820	12820	0
537	20240419	095900	13781920	12820	12820	12820	12820	0
538	20240419	095800	13781920	12820	12820	12820	12820	0
539	20240419	095700	13781920	12820	12820	12820	12820	13
540	20240419	095600	13615260	12820	12820	12820	12820	0
541	20240419	095500	13615260	12820	12820	12820	12820	0
542	20240419	095400	13615260	12820	12820	12820	12820	0
543	20240419	095300	13615260	12820	12820	12820	12820	0
544	20240419	095200	13615260	12820	12820	12820	12820	39
545	20240419	095100	13115280	12820	12820	12820	12820	0
546	20240419	095000	13115280	12820	12820	12820	12820	0
547	20240419	094900	13115280	12820	12820	12820	12820	4
548	20240419	094800	13064000	12820	12820	12820	12820	0
549	20240419	094700	13064000	12820	12820	12820	12820	1
550	20240419	094600	13051180	12820	12820	12820	12820	1
551	20240419	094500	13038360	12820	12820	12820	12820	8
552	20240419	094400	12935800	12800	12810	12810	12800	15
553	20240419	094300	12743790	12810	12810	12810	12810	0
554	20240419	094200	12743790	12810	12810	12810	12810	50
555	20240419	094100	12103290	12820	12820	12820	12820	1
556	20240419	094000	12090470	12800	12800	12800	12800	4
557	20240419	093900	12039270	12800	12800	12800	12800	3
558	20240419	093800	12000870	12800	12800	12800	12800	0
559	20240419	093700	12000870	12800	12800	12800	12800	0
560	20240419	093600	12000870	12800	12800	12800	12800	50
561	20240419	093500	11360870	12800	12800	12800	12800	0
562	20240419	093400	11360870	12800	12800	12800	12800	8
563	20240419	093300	11258470	12800	12800	12800	12800	230
564	20240419	093200	8314470	12800	12800	12800	12800	0
565	20240419	093100	8314470	12800	12810	12810	12800	158
566	20240419	093000	6291930	12810	12810	12810	12810	0
567	20240419	092900	6291930	12810	12810	12810	12810	0
568	20240419	092800	6291930	12810	12810	12810	12810	0
569	20240419	092700	6291930	12810	12810	12810	12810	0
570	20240419	092600	6291930	12810	12810	12810	12810	5
571	20240419	092500	6227880	12810	12810	12810	12810	0
572	20240419	092400	6227880	12810	12810	12810	12810	1
573	20240419	092300	6215070	12810	12810	12810	12810	0
574	20240419	092200	6215070	12810	12810	12810	12810	0
575	20240419	092100	6215070	12810	12810	12810	12810	1
576	20240419	092000	6202260	12810	12810	12810	12810	5
577	20240419	091900	6138210	12810	12810	12810	12810	1
578	20240419	091800	6125400	12810	12820	12820	12810	33
579	20240419	091700	5702590	12820	12820	12820	12820	25
580	20240419	091600	5382090	12820	12820	12820	12820	0
581	20240419	091500	5382090	12820	12820	12820	12820	0
582	20240419	091400	5382090	12820	12820	12820	12820	0
583	20240419	091300	5382090	12820	12820	12820	12820	0
584	20240419	091200	5382090	12820	12820	12820	12820	1
585	20240419	091100	5369270	12820	12820	12820	12820	4
586	20240419	091000	5317990	12820	12830	12830	12820	36
587	20240419	090900	4856460	12820	12820	12820	12820	0
588	20240419	090800	4856460	12820	12820	12820	12820	0
589	20240419	090700	4856460	12820	12820	12820	12820	150
590	20240419	090600	2933460	12820	12860	12860	12820	149
591	20240419	090500	1018680	12870	12870	12870	12870	0
592	20240419	090400	1018680	12870	12870	12870	12870	0
593	20240419	090300	1018680	12870	12870	12870	12870	0
594	20240419	090200	1018680	12870	12870	12870	12870	0
595	20240419	090100	1018680	12870	12870	12870	12870	0
596	20240419	090000	1018680	12870	12900	12900	12870	46