KissMeData/019440/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	185900	72078690	13650	13650	13650	13650	140
3	20240405	185800	72078690	13650	13650	13650	13650	0
4	20240405	185700	72078690	13650	13650	13650	13650	0
5	20240405	185600	72078690	13650	13650	13650	13650	0
6	20240405	185500	72078690	13650	13650	13650	13650	0
7	20240405	185400	72078690	13650	13650	13650	13650	0
8	20240405	185300	72078690	13650	13650	13650	13650	0
9	20240405	185200	72078690	13650	13650	13650	13650	0
10	20240405	185100	72078690	13650	13650	13650	13650	0
11	20240405	185000	72078690	13650	13650	13650	13650	0
12	20240405	184900	72078690	13650	13650	13650	13650	0
13	20240405	184800	72078690	13650	13650	13650	13650	0
14	20240405	184700	72078690	13650	13650	13650	13650	0
15	20240405	184600	72078690	13650	13650	13650	13650	0
16	20240405	184500	72078690	13650	13650	13650	13650	0
17	20240405	184400	72078690	13650	13650	13650	13650	0
18	20240405	184300	72078690	13650	13650	13650	13650	0
19	20240405	184200	72078690	13650	13650	13650	13650	0
20	20240405	184100	72078690	13650	13650	13650	13650	0
21	20240405	184000	72078690	13650	13650	13650	13650	0
22	20240405	183900	72078690	13650	13650	13650	13650	0
23	20240405	183800	72078690	13650	13650	13650	13650	0
24	20240405	183700	72078690	13650	13650	13650	13650	0
25	20240405	183600	72078690	13650	13650	13650	13650	0
26	20240405	183500	72078690	13650	13650	13650	13650	0
27	20240405	183400	72078690	13650	13650	13650	13650	0
28	20240405	183300	72078690	13650	13650	13650	13650	0
29	20240405	183200	72078690	13650	13650	13650	13650	0
30	20240405	183100	72078690	13650	13650	13650	13650	0
31	20240405	183000	72078690	13650	13650	13650	13650	0
32	20240405	182900	72078690	13650	13650	13650	13650	140
33	20240405	182800	72078690	13650	13650	13650	13650	0
34	20240405	182700	72078690	13650	13650	13650	13650	0
35	20240405	182600	72078690	13650	13650	13650	13650	0
36	20240405	182500	72078690	13650	13650	13650	13650	0
37	20240405	182400	72078690	13650	13650	13650	13650	0
38	20240405	182300	72078690	13650	13650	13650	13650	0
39	20240405	182200	72078690	13650	13650	13650	13650	0
40	20240405	182100	72078690	13650	13650	13650	13650	0
41	20240405	182000	72078690	13650	13650	13650	13650	0
42	20240405	181900	72078690	13650	13650	13650	13650	0
43	20240405	181800	72078690	13650	13650	13650	13650	0
44	20240405	181700	72078690	13650	13650	13650	13650	0
45	20240405	181600	72078690	13650	13650	13650	13650	0
46	20240405	181500	72078690	13650	13650	13650	13650	0
47	20240405	181400	72078690	13650	13650	13650	13650	0
48	20240405	181300	72078690	13650	13650	13650	13650	0
49	20240405	181200	72078690	13650	13650	13650	13650	0
50	20240405	181100	72078690	13650	13650	13650	13650	0
51	20240405	181000	72078690	13650	13650	13650	13650	0
52	20240405	180900	72078690	13650	13650	13650	13650	0
53	20240405	180800	72078690	13650	13650	13650	13650	0
54	20240405	180700	72078690	13650	13650	13650	13650	0
55	20240405	180600	72078690	13650	13650	13650	13650	0
56	20240405	180500	72078690	13650	13650	13650	13650	0
57	20240405	180400	72078690	13650	13650	13650	13650	0
58	20240405	180300	72078690	13650	13650	13650	13650	0
59	20240405	180200	72078690	13650	13650	13650	13650	0
60	20240405	180100	72078690	13650	13650	13650	13650	0
61	20240405	180000	72078690	13650	13650	13650	13650	0
62	20240405	175900	72078690	13650	13650	13650	13650	140
63	20240405	175800	72078690	13650	13650	13650	13650	0
64	20240405	175700	72078690	13650	13650	13650	13650	0
65	20240405	175600	72078690	13650	13650	13650	13650	0
66	20240405	175500	72078690	13650	13650	13650	13650	0
67	20240405	175400	72078690	13650	13650	13650	13650	0
68	20240405	175300	72078690	13650	13650	13650	13650	0
69	20240405	175200	72078690	13650	13650	13650	13650	0
70	20240405	175100	72078690	13650	13650	13650	13650	0
71	20240405	175000	72078690	13650	13650	13650	13650	0
72	20240405	174900	72078690	13650	13650	13650	13650	0
73	20240405	174800	72078690	13650	13650	13650	13650	0
74	20240405	174700	72078690	13650	13650	13650	13650	0
75	20240405	174600	72078690	13650	13650	13650	13650	0
76	20240405	174500	72078690	13650	13650	13650	13650	0
77	20240405	174400	72078690	13650	13650	13650	13650	0
78	20240405	174300	72078690	13650	13650	13650	13650	0
79	20240405	174200	72078690	13650	13650	13650	13650	0
80	20240405	174100	72078690	13650	13650	13650	13650	0
81	20240405	174000	72078690	13650	13650	13650	13650	0
82	20240405	173900	72078690	13650	13650	13650	13650	0
83	20240405	173800	72078690	13650	13650	13650	13650	0
84	20240405	173700	72078690	13650	13650	13650	13650	0
85	20240405	173600	72078690	13650	13650	13650	13650	0
86	20240405	173500	72078690	13650	13650	13650	13650	0
87	20240405	173400	72078690	13650	13650	13650	13650	0
88	20240405	173300	72078690	13650	13650	13650	13650	0
89	20240405	173200	72078690	13650	13650	13650	13650	0
90	20240405	173100	72078690	13650	13650	13650	13650	0
91	20240405	173000	72078690	13650	13650	13650	13650	0
92	20240405	172900	72078690	13650	13650	13650	13650	140
93	20240405	172800	72078690	13650	13650	13650	13650	0
94	20240405	172700	72078690	13650	13650	13650	13650	0
95	20240405	172600	72078690	13650	13650	13650	13650	0
96	20240405	172500	72078690	13650	13650	13650	13650	0
97	20240405	172400	72078690	13650	13650	13650	13650	0
98	20240405	172300	72078690	13650	13650	13650	13650	0
99	20240405	172200	72078690	13650	13650	13650	13650	0
100	20240405	172100	72078690	13650	13650	13650	13650	0
101	20240405	172000	72078690	13650	13650	13650	13650	0
102	20240405	171900	72078690	13650	13650	13650	13650	0
103	20240405	171800	72078690	13650	13650	13650	13650	0
104	20240405	171700	72078690	13650	13650	13650	13650	0
105	20240405	171600	72078690	13650	13650	13650	13650	0
106	20240405	171500	72078690	13650	13650	13650	13650	0
107	20240405	171400	72078690	13650	13650	13650	13650	0
108	20240405	171300	72078690	13650	13650	13650	13650	0
109	20240405	171200	72078690	13650	13650	13650	13650	0
110	20240405	171100	72078690	13650	13650	13650	13650	0
111	20240405	171000	72078690	13650	13650	13650	13650	0
112	20240405	170900	72078690	13650	13650	13650	13650	0
113	20240405	170800	72078690	13650	13650	13650	13650	0
114	20240405	170700	72078690	13650	13650	13650	13650	0
115	20240405	170600	72078690	13650	13650	13650	13650	0
116	20240405	170500	72078690	13650	13650	13650	13650	0
117	20240405	170400	72078690	13650	13650	13650	13650	0
118	20240405	170300	72078690	13650	13650	13650	13650	0
119	20240405	170200	72078690	13650	13650	13650	13650	0
120	20240405	170100	72078690	13650	13650	13650	13650	0
121	20240405	170000	72078690	13650	13650	13650	13650	0
122	20240405	165900	72078690	13650	13650	13650	13650	140
123	20240405	165800	72078690	13650	13650	13650	13650	0
124	20240405	165700	72078690	13650	13650	13650	13650	0
125	20240405	165600	72078690	13650	13650	13650	13650	0
126	20240405	165500	72078690	13650	13650	13650	13650	0
127	20240405	165400	72078690	13650	13650	13650	13650	0
128	20240405	165300	72078690	13650	13650	13650	13650	0
129	20240405	165200	72078690	13650	13650	13650	13650	0
130	20240405	165100	72078690	13650	13650	13650	13650	0
131	20240405	165000	72078690	13650	13650	13650	13650	0
132	20240405	164900	72078690	13650	13650	13650	13650	0
133	20240405	164800	72078690	13650	13650	13650	13650	0
134	20240405	164700	72078690	13650	13650	13650	13650	0
135	20240405	164600	72078690	13650	13650	13650	13650	0
136	20240405	164500	72078690	13650	13650	13650	13650	0
137	20240405	164400	72078690	13650	13650	13650	13650	0
138	20240405	164300	72078690	13650	13650	13650	13650	0
139	20240405	164200	72078690	13650	13650	13650	13650	0
140	20240405	164100	72078690	13650	13650	13650	13650	0
141	20240405	164000	72078690	13650	13650	13650	13650	0
142	20240405	163900	72078690	13650	13650	13650	13650	0
143	20240405	163800	72078690	13650	13650	13650	13650	0
144	20240405	163700	72078690	13650	13650	13650	13650	0
145	20240405	163600	72078690	13650	13650	13650	13650	0
146	20240405	163500	72078690	13650	13650	13650	13650	0
147	20240405	163400	72078690	13650	13650	13650	13650	0
148	20240405	163300	72078690	13650	13650	13650	13650	0
149	20240405	163200	72078690	13650	13650	13650	13650	0
150	20240405	163100	72078690	13650	13650	13650	13650	0
151	20240405	163000	72078690	13650	13650	13650	13650	0
152	20240405	162900	72078690	13650	13650	13650	13650	140
153	20240405	162800	72078690	13650	13650	13650	13650	0
154	20240405	162700	72078690	13650	13650	13650	13650	0
155	20240405	162600	72078690	13650	13650	13650	13650	0
156	20240405	162500	72078690	13650	13650	13650	13650	0
157	20240405	162400	72078690	13650	13650	13650	13650	0
158	20240405	162300	72078690	13650	13650	13650	13650	0
159	20240405	162200	72078690	13650	13650	13650	13650	0
160	20240405	162100	72078690	13650	13650	13650	13650	0
161	20240405	162000	72078690	13650	13650	13650	13650	0
162	20240405	161900	72078690	13650	13650	13650	13650	0
163	20240405	161800	72078690	13650	13650	13650	13650	0
164	20240405	161700	72078690	13650	13650	13650	13650	0
165	20240405	161600	72078690	13650	13650	13650	13650	0
166	20240405	161500	72078690	13650	13650	13650	13650	0
167	20240405	161400	72078690	13650	13650	13650	13650	0
168	20240405	161300	72078690	13650	13650	13650	13650	0
169	20240405	161200	72078690	13650	13650	13650	13650	0
170	20240405	161100	72078690	13650	13650	13650	13650	0
171	20240405	161000	72078690	13650	13650	13650	13650	0
172	20240405	160900	72078690	13650	13650	13650	13650	0
173	20240405	160800	72078690	13650	13650	13650	13650	0
174	20240405	160700	72078690	13650	13650	13650	13650	0
175	20240405	160600	72078690	13650	13650	13650	13650	0
176	20240405	160500	72078690	13650	13650	13650	13650	0
177	20240405	160400	72078690	13650	13650	13650	13650	0
178	20240405	160300	72078690	13650	13650	13650	13650	0
179	20240405	160200	72078690	13650	13650	13650	13650	0
180	20240405	160100	72078690	13650	13650	13650	13650	0
181	20240405	160000	72078690	13650	13650	13650	13650	0
182	20240405	155900	72078690	13650	13650	13650	13650	140
183	20240405	155800	72078690	13650	13650	13650	13650	0
184	20240405	155700	72078690	13650	13650	13650	13650	0
185	20240405	155600	72078690	13650	13650	13650	13650	0
186	20240405	155500	72078690	13650	13650	13650	13650	0
187	20240405	155400	72078690	13650	13650	13650	13650	0
188	20240405	155300	72078690	13650	13650	13650	13650	0
189	20240405	155200	72078690	13650	13650	13650	13650	0
190	20240405	155100	72078690	13650	13650	13650	13650	0
191	20240405	155000	72078690	13650	13650	13650	13650	0
192	20240405	154900	72078690	13650	13650	13650	13650	0
193	20240405	154800	72078690	13650	13650	13650	13650	0
194	20240405	154700	72078690	13650	13650	13650	13650	0
195	20240405	154600	72078690	13650	13650	13650	13650	0
196	20240405	154500	72078690	13650	13650	13650	13650	0
197	20240405	154400	72078690	13650	13650	13650	13650	0
198	20240405	154300	72078690	13650	13650	13650	13650	0
199	20240405	154200	72078690	13650	13650	13650	13650	0
200	20240405	154100	72078690	13650	13650	13650	13650	0
201	20240405	154000	72078690	13650	13650	13650	13650	0
202	20240405	153900	72078690	13650	13650	13650	13650	0
203	20240405	153800	72078690	13650	13650	13650	13650	0
204	20240405	153700	72078690	13650	13650	13650	13650	0
205	20240405	153600	72078690	13650	13650	13650	13650	0
206	20240405	153500	72078690	13650	13650	13650	13650	0
207	20240405	153400	72078690	13650	13650	13650	13650	0
208	20240405	153300	72078690	13650	13650	13650	13650	0
209	20240405	153200	72078690	13650	13650	13650	13650	0
210	20240405	153100	72078690	13650	13650	13650	13650	0
211	20240405	153000	72078690	13650	13650	13650	13650	140
212	20240405	152900	70167690	13620	13620	13620	13620	0
213	20240405	152800	70167690	13620	13620	13620	13620	0
214	20240405	152700	70167690	13620	13620	13620	13620	0
215	20240405	152600	70167690	13620	13620	13620	13620	0
216	20240405	152500	70167690	13620	13620	13620	13620	0
217	20240405	152400	70167690	13620	13620	13620	13620	0
218	20240405	152300	70167690	13620	13620	13620	13620	0
219	20240405	152200	70167690	13620	13620	13620	13620	0
220	20240405	152100	70167690	13620	13620	13620	13620	0
221	20240405	152000	70167690	13620	13620	13620	13620	0
222	20240405	151900	70167690	13620	13620	13620	13620	27
223	20240405	151800	69799950	13620	13620	13620	13620	0
224	20240405	151700	69799950	13620	13620	13620	13620	0
225	20240405	151600	69799950	13620	13620	13620	13620	0
226	20240405	151500	69799950	13620	13620	13620	13620	0
227	20240405	151400	69799950	13620	13620	13620	13620	0
228	20240405	151300	69799950	13620	13620	13620	13620	0
229	20240405	151200	69799950	13620	13620	13620	13620	3
230	20240405	151100	69759090	13630	13630	13630	13630	0
231	20240405	151000	69759090	13630	13630	13630	13630	1
232	20240405	150900	69745460	13620	13620	13620	13620	0
233	20240405	150800	69745460	13620	13620	13620	13620	0
234	20240405	150700	69745460	13620	13620	13620	13620	0
235	20240405	150600	69745460	13620	13620	13620	13620	0
236	20240405	150500	69745460	13620	13620	13620	13620	0
237	20240405	150400	69745460	13620	13620	13620	13620	2
238	20240405	150300	69718220	13640	13640	13640	13640	17
239	20240405	150200	69486340	13620	13620	13620	13620	0
240	20240405	150100	69486340	13620	13620	13620	13620	0
241	20240405	150000	69486340	13620	13620	13620	13620	1
242	20240405	145900	69472720	13620	13620	13620	13620	8
243	20240405	145800	69363760	13630	13630	13630	13630	0
244	20240405	145700	69363760	13630	13630	13630	13630	0
245	20240405	145600	69363760	13630	13630	13630	13630	0
246	20240405	145500	69363760	13630	13630	13630	13630	0
247	20240405	145400	69363760	13630	13620	13630	13620	11
248	20240405	145300	69213840	13620	13620	13620	13620	0
249	20240405	145200	69213840	13620	13620	13620	13620	0
250	20240405	145100	69213840	13620	13620	13620	13620	0
251	20240405	145000	69213840	13620	13620	13620	13620	0
252	20240405	144900	69213840	13620	13620	13620	13620	8
253	20240405	144800	69104880	13620	13620	13620	13620	1
254	20240405	144700	69091260	13620	13620	13620	13620	0
255	20240405	144600	69091260	13620	13620	13620	13620	0
256	20240405	144500	69091260	13620	13620	13620	13620	0
257	20240405	144400	69091260	13620	13620	13620	13620	0
258	20240405	144300	69091260	13620	13620	13620	13620	1
259	20240405	144200	69077640	13620	13620	13620	13620	0
260	20240405	144100	69077640	13620	13620	13620	13620	1
261	20240405	144000	69064020	13620	13620	13620	13620	0
262	20240405	143900	69064020	13620	13620	13620	13620	0
263	20240405	143800	69064020	13620	13620	13620	13620	0
264	20240405	143700	69064020	13620	13620	13620	13620	1
265	20240405	143600	69050400	13620	13620	13620	13620	0
266	20240405	143500	69050400	13620	13620	13620	13620	0
267	20240405	143400	69050400	13620	13620	13620	13620	20
268	20240405	143300	68778000	13620	13620	13620	13620	0
269	20240405	143200	68778000	13620	13620	13620	13620	1
270	20240405	143100	68764380	13620	13620	13620	13620	0
271	20240405	143000	68764380	13620	13620	13620	13620	0
272	20240405	142900	68764380	13620	13620	13620	13620	0
273	20240405	142800	68764380	13620	13620	13620	13620	0
274	20240405	142700	68764380	13620	13620	13620	13620	0
275	20240405	142600	68764380	13620	13620	13620	13620	1
276	20240405	142500	68750760	13620	13620	13620	13620	0
277	20240405	142400	68750760	13620	13620	13620	13620	0
278	20240405	142300	68750760	13620	13620	13620	13620	0
279	20240405	142200	68750760	13620	13620	13620	13620	0
280	20240405	142100	68750760	13620	13620	13620	13620	0
281	20240405	142000	68750760	13620	13630	13630	13620	8
282	20240405	141900	68641730	13630	13630	13630	13630	0
283	20240405	141800	68641730	13630	13630	13630	13630	0
284	20240405	141700	68641730	13630	13630	13630	13630	0
285	20240405	141600	68641730	13630	13630	13630	13630	0
286	20240405	141500	68641730	13630	13630	13630	13630	1
287	20240405	141400	68628100	13630	13630	13630	13630	0
288	20240405	141300	68628100	13630	13630	13630	13630	9
289	20240405	141200	68505430	13630	13630	13630	13630	70
290	20240405	141100	67551330	13630	13630	13630	13630	0
291	20240405	141000	67551330	13630	13630	13630	13630	0
292	20240405	140900	67551330	13630	13630	13630	13630	1
293	20240405	140800	67537700	13630	13630	13630	13630	0
294	20240405	140700	67537700	13630	13630	13630	13630	0
295	20240405	140600	67537700	13630	13630	13630	13630	2
296	20240405	140500	67510440	13640	13640	13640	13640	0
297	20240405	140400	67510440	13640	13640	13640	13640	50
298	20240405	140300	66828440	13650	13650	13650	13650	0
299	20240405	140200	66828440	13650	13650	13650	13650	0
300	20240405	140100	66828440	13650	13650	13650	13650	1
301	20240405	140000	66814790	13650	13630	13650	13630	110
302	20240405	135900	65315470	13630	13630	13630	13630	0
303	20240405	135800	65315470	13630	13630	13630	13630	16
304	20240405	135700	65097390	13630	13630	13630	13630	0
305	20240405	135600	65097390	13630	13630	13630	13630	0
306	20240405	135500	65097390	13630	13630	13630	13630	0
307	20240405	135400	65097390	13630	13630	13630	13630	0
308	20240405	135300	65097390	13630	13630	13630	13630	1
309	20240405	135200	65083760	13630	13630	13630	13630	0
310	20240405	135100	65083760	13630	13630	13630	13630	0
311	20240405	135000	65083760	13630	13630	13630	13630	0
312	20240405	134900	65083760	13630	13630	13630	13630	0
313	20240405	134800	65083760	13630	13630	13630	13630	0
314	20240405	134700	65083760	13630	13630	13630	13630	1
315	20240405	134600	65070130	13630	13630	13630	13630	0
316	20240405	134500	65070130	13630	13630	13630	13630	0
317	20240405	134400	65070130	13630	13630	13630	13630	0
318	20240405	134300	65070130	13630	13630	13630	13630	0
319	20240405	134200	65070130	13630	13630	13630	13630	0
320	20240405	134100	65070130	13630	13630	13630	13630	1
321	20240405	134000	65056500	13630	13630	13630	13630	0
322	20240405	133900	65056500	13630	13630	13630	13630	0
323	20240405	133800	65056500	13630	13630	13630	13630	0
324	20240405	133700	65056500	13630	13630	13630	13630	0
325	20240405	133600	65056500	13630	13630	13630	13630	1
326	20240405	133500	65042870	13630	13630	13630	13630	0
327	20240405	133400	65042870	13630	13630	13630	13630	0
328	20240405	133300	65042870	13630	13630	13630	13630	0
329	20240405	133200	65042870	13630	13630	13630	13630	0
330	20240405	133100	65042870	13630	13630	13630	13630	0
331	20240405	133000	65042870	13630	13630	13630	13630	1
332	20240405	132900	65029240	13630	13630	13630	13630	0
333	20240405	132800	65029240	13630	13630	13630	13630	0
334	20240405	132700	65029240	13630	13630	13630	13630	0
335	20240405	132600	65029240	13630	13630	13630	13630	8
336	20240405	132500	64920200	13630	13630	13630	13630	1
337	20240405	132400	64906570	13630	13630	13630	13630	0
338	20240405	132300	64906570	13630	13630	13630	13630	20
339	20240405	132200	64633970	13630	13630	13630	13630	0
340	20240405	132100	64633970	13630	13630	13630	13630	0
341	20240405	132000	64633970	13630	13630	13630	13630	0
342	20240405	131900	64633970	13630	13640	13640	13630	6
343	20240405	131800	64552140	13630	13630	13630	13630	0
344	20240405	131700	64552140	13630	13630	13630	13630	0
345	20240405	131600	64552140	13630	13630	13630	13630	0
346	20240405	131500	64552140	13630	13630	13630	13630	0
347	20240405	131400	64552140	13630	13630	13630	13630	1
348	20240405	131300	64538510	13630	13630	13630	13630	0
349	20240405	131200	64538510	13630	13630	13630	13630	0
350	20240405	131100	64538510	13630	13630	13630	13630	0
351	20240405	131000	64538510	13630	13630	13630	13630	6
352	20240405	130900	64456730	13630	13630	13630	13630	0
353	20240405	130800	64456730	13630	13630	13630	13630	1
354	20240405	130700	64443100	13630	13630	13630	13630	0
355	20240405	130600	64443100	13630	13630	13630	13630	0
356	20240405	130500	64443100	13630	13630	13630	13630	0
357	20240405	130400	64443100	13630	13630	13630	13630	0
358	20240405	130300	64443100	13630	13630	13630	13630	4
359	20240405	130200	64388580	13630	13630	13630	13630	1
360	20240405	130100	64374950	13630	13630	13630	13630	0
361	20240405	130000	64374950	13630	13630	13630	13630	0
362	20240405	125900	64374950	13630	13630	13630	13630	0
363	20240405	125800	64374950	13630	13630	13630	13630	0
364	20240405	125700	64374950	13630	13620	13630	13620	227
365	20240405	125600	61281090	13600	13600	13600	13600	0
366	20240405	125500	61281090	13600	13600	13600	13600	0
367	20240405	125400	61281090	13600	13600	13600	13600	0
368	20240405	125300	61281090	13600	13600	13600	13600	0
369	20240405	125200	61281090	13600	13600	13600	13600	0
370	20240405	125100	61281090	13600	13600	13600	13600	1
371	20240405	125000	61267490	13590	13590	13590	13590	0
372	20240405	124900	61267490	13590	13590	13590	13590	0
373	20240405	124800	61267490	13590	13590	13590	13590	0
374	20240405	124700	61267490	13590	13590	13590	13590	0
375	20240405	124600	61267490	13590	13590	13590	13590	1
376	20240405	124500	61253900	13590	13590	13590	13590	0
377	20240405	124400	61253900	13590	13590	13590	13590	0
378	20240405	124300	61253900	13590	13590	13590	13590	0
379	20240405	124200	61253900	13590	13590	13590	13590	0
380	20240405	124100	61253900	13590	13590	13590	13590	0
381	20240405	124000	61253900	13590	13590	13590	13590	1
382	20240405	123900	61240310	13600	13600	13600	13600	0
383	20240405	123800	61240310	13600	13600	13600	13600	3
384	20240405	123700	61199510	13590	13590	13590	13590	0
385	20240405	123600	61199510	13590	13590	13590	13590	0
386	20240405	123500	61199510	13590	13590	13590	13590	1
387	20240405	123400	61185920	13600	13600	13600	13600	0
388	20240405	123300	61185920	13600	13600	13600	13600	0
389	20240405	123200	61185920	13600	13600	13600	13600	0
390	20240405	123100	61185920	13600	13600	13600	13600	1
391	20240405	123000	61172320	13610	13610	13610	13610	0
392	20240405	122900	61172320	13610	13610	13610	13610	1
393	20240405	122800	61158710	13590	13590	13590	13590	0
394	20240405	122700	61158710	13590	13590	13590	13590	0
395	20240405	122600	61158710	13590	13590	13590	13590	0
396	20240405	122500	61158710	13590	13590	13590	13590	0
397	20240405	122400	61158710	13590	13590	13590	13590	0
398	20240405	122300	61158710	13590	13600	13600	13590	233
399	20240405	122200	57991890	13600	13600	13600	13600	0
400	20240405	122100	57991890	13600	13600	13600	13600	0
401	20240405	122000	57991890	13600	13600	13600	13600	0
402	20240405	121900	57991890	13600	13600	13600	13600	0
403	20240405	121800	57991890	13600	13600	13600	13600	1
404	20240405	121700	57978290	13620	13620	13620	13620	0
405	20240405	121600	57978290	13620	13620	13620	13620	1
406	20240405	121500	57964670	13590	13590	13590	13590	0
407	20240405	121400	57964670	13590	13590	13590	13590	0
408	20240405	121300	57964670	13590	13590	13590	13590	0
409	20240405	121200	57964670	13590	13590	13590	13590	1
410	20240405	121100	57951080	13590	13590	13590	13590	0
411	20240405	121000	57951080	13590	13590	13590	13590	0
412	20240405	120900	57951080	13590	13590	13590	13590	0
413	20240405	120800	57951080	13590	13590	13590	13590	0
414	20240405	120700	57951080	13590	13590	13590	13590	1
415	20240405	120600	57937490	13590	13590	13590	13590	0
416	20240405	120500	57937490	13590	13590	13590	13590	0
417	20240405	120400	57937490	13590	13590	13590	13590	0
418	20240405	120300	57937490	13590	13590	13590	13590	0
419	20240405	120200	57937490	13590	13590	13590	13590	0
420	20240405	120100	57937490	13590	13590	13590	13590	1
421	20240405	120000	57923900	13600	13600	13600	13600	0
422	20240405	115900	57923900	13600	13600	13600	13600	0
423	20240405	115800	57923900	13600	13600	13600	13600	0
424	20240405	115700	57923900	13600	13600	13600	13600	0
425	20240405	115600	57923900	13600	13600	13600	13600	1
426	20240405	115500	57910300	13590	13590	13590	13590	0
427	20240405	115400	57910300	13590	13590	13590	13590	0
428	20240405	115300	57910300	13590	13590	13590	13590	0
429	20240405	115200	57910300	13590	13590	13590	13590	0
430	20240405	115100	57910300	13590	13590	13590	13590	0
431	20240405	115000	57910300	13590	13590	13590	13590	1
432	20240405	114900	57896710	13600	13600	13600	13600	0
433	20240405	114800	57896710	13600	13600	13600	13600	0
434	20240405	114700	57896710	13600	13600	13600	13600	0
435	20240405	114600	57896710	13600	13600	13600	13600	1
436	20240405	114500	57883110	13590	13590	13590	13590	0
437	20240405	114400	57883110	13590	13590	13590	13590	1
438	20240405	114300	57869520	13600	13600	13600	13600	330
439	20240405	114200	53381520	13590	13590	13590	13590	0
440	20240405	114100	53381520	13590	13590	13590	13590	0
441	20240405	114000	53381520	13590	13590	13590	13590	0
442	20240405	113900	53381520	13590	13590	13590	13590	1
443	20240405	113800	53367930	13600	13600	13600	13600	1
444	20240405	113700	53354330	13600	13600	13600	13600	0
445	20240405	113600	53354330	13600	13600	13600	13600	2
446	20240405	113500	53327130	13590	13590	13590	13590	481
447	20240405	113400	46790340	13590	13590	13590	13590	0
448	20240405	113300	46790340	13590	13590	13590	13590	1
449	20240405	113200	46776750	13600	13600	13600	13600	0
450	20240405	113100	46776750	13600	13600	13600	13600	1
451	20240405	113000	46763150	13600	13600	13600	13600	0
452	20240405	112900	46763150	13600	13600	13600	13600	0
453	20240405	112800	46763150	13600	13590	13600	13590	2
454	20240405	112700	46735960	13600	13600	13600	13600	0
455	20240405	112600	46735960	13600	13600	13600	13600	1
456	20240405	112500	46722360	13590	13590	13590	13590	0
457	20240405	112400	46722360	13590	13590	13590	13590	0
458	20240405	112300	46722360	13590	13590	13590	13590	0
459	20240405	112200	46722360	13590	13590	13590	13590	1
460	20240405	112100	46708770	13590	13590	13590	13590	4
461	20240405	112000	46654410	13600	13600	13600	13600	4
462	20240405	111900	46600010	13600	13590	13600	13590	22
463	20240405	111800	46300830	13590	13590	13590	13590	2
464	20240405	111700	46273650	13590	13590	13590	13590	8
465	20240405	111600	46164930	13590	13590	13590	13590	0
466	20240405	111500	46164930	13590	13590	13590	13590	0
467	20240405	111400	46164930	13590	13590	13590	13590	2
468	20240405	111300	46137750	13600	13600	13600	13600	0
469	20240405	111200	46137750	13600	13600	13600	13600	0
470	20240405	111100	46137750	13600	13600	13600	13600	243
471	20240405	111000	42832950	13630	13630	13630	13630	1
472	20240405	110900	42819320	13600	13600	13600	13600	0
473	20240405	110800	42819320	13600	13600	13600	13600	0
474	20240405	110700	42819320	13600	13600	13600	13600	0
475	20240405	110600	42819320	13600	13600	13600	13600	170
476	20240405	110500	40507320	13600	13600	13600	13600	1
477	20240405	110400	40493720	13610	13610	13610	13610	69
478	20240405	110300	39554630	13600	13600	13600	13600	0
479	20240405	110200	39554630	13600	13600	13600	13600	0
480	20240405	110100	39554630	13600	13600	13600	13600	2
481	20240405	110000	39527430	13600	13610	13610	13600	2
482	20240405	105900	39500220	13600	13600	13600	13600	2
483	20240405	105800	39473020	13610	13610	13610	13610	1
484	20240405	105700	39459410	13600	13600	13600	13600	0
485	20240405	105600	39459410	13600	13600	13600	13600	51
486	20240405	105500	38765810	13600	13600	13600	13600	10
487	20240405	105400	38629810	13590	13590	13590	13590	2
488	20240405	105300	38602630	13610	13600	13610	13600	109
489	20240405	105200	37119430	13600	13600	13600	13600	0
490	20240405	105100	37119430	13600	13600	13600	13600	1
491	20240405	105000	37105830	13600	13600	13600	13600	0
492	20240405	104900	37105830	13600	13600	13600	13600	176
493	20240405	104800	34712230	13600	13600	13600	13600	0
494	20240405	104700	34712230	13600	13600	13600	13600	0
495	20240405	104600	34712230	13600	13600	13600	13600	0
496	20240405	104500	34712230	13600	13600	13600	13600	0
497	20240405	104400	34712230	13600	13600	13600	13600	0
498	20240405	104300	34712230	13600	13600	13600	13600	1
499	20240405	104200	34698630	13610	13610	13610	13610	0
500	20240405	104100	34698630	13610	13610	13610	13610	0
501	20240405	104000	34698630	13610	13610	13610	13610	0
502	20240405	103900	34698630	13610	13610	13610	13610	1
503	20240405	103800	34685020	13600	13600	13600	13600	1
504	20240405	103700	34671420	13600	13600	13600	13600	0
505	20240405	103600	34671420	13600	13600	13600	13600	0
506	20240405	103500	34671420	13600	13600	13600	13600	0
507	20240405	103400	34671420	13600	13600	13600	13600	340
508	20240405	103300	30047420	13610	13610	13610	13610	403
509	20240405	103200	24562590	13610	13610	13610	13610	1
510	20240405	103100	24548980	13610	13610	13610	13610	0
511	20240405	103000	24548980	13610	13610	13610	13610	0
512	20240405	102900	24548980	13610	13610	13610	13610	56
513	20240405	102800	23786820	13610	13610	13610	13610	13
514	20240405	102700	23609890	13610	13600	13610	13600	106
515	20240405	102600	22167290	13600	13600	13600	13600	2
516	20240405	102500	22140090	13610	13610	13610	13610	0
517	20240405	102400	22140090	13610	13610	13610	13610	0
518	20240405	102300	22140090	13610	13610	13610	13610	0
519	20240405	102200	22140090	13610	13610	13610	13610	24
520	20240405	102100	21813450	13610	13610	13610	13610	3
521	20240405	102000	21772620	13600	13600	13600	13600	0
522	20240405	101900	21772620	13600	13600	13600	13600	0
523	20240405	101800	21772620	13600	13600	13600	13600	0
524	20240405	101700	21772620	13600	13600	13600	13600	0
525	20240405	101600	21772620	13600	13600	13600	13600	1
526	20240405	101500	21759020	13600	13600	13600	13600	20
527	20240405	101400	21487020	13590	13610	13610	13590	391
528	20240405	101300	16169480	13610	13610	13610	13610	109
529	20240405	101200	14685990	13610	13610	13610	13610	0
530	20240405	101100	14685990	13610	13610	13610	13610	11
531	20240405	101000	14536280	13610	13610	13610	13610	0
532	20240405	100900	14536280	13610	13610	13610	13610	0
533	20240405	100800	14536280	13610	13620	13620	13610	98
534	20240405	100700	13202360	13650	13650	13650	13650	0
535	20240405	100600	13202360	13650	13650	13650	13650	5
536	20240405	100500	13134110	13640	13640	13640	13640	0
537	20240405	100400	13134110	13640	13640	13640	13640	1
538	20240405	100300	13120470	13620	13620	13620	13620	0
539	20240405	100200	13120470	13620	13620	13620	13620	0
540	20240405	100100	13120470	13620	13620	13620	13620	1
541	20240405	100000	13106850	13620	13620	13620	13620	1
542	20240405	095900	13093230	13620	13620	13620	13620	0
543	20240405	095800	13093230	13620	13620	13620	13620	0
544	20240405	095700	13093230	13620	13620	13620	13620	0
545	20240405	095600	13093230	13620	13620	13620	13620	0
546	20240405	095500	13093230	13620	13620	13620	13620	0
547	20240405	095400	13093230	13620	13620	13620	13620	0
548	20240405	095300	13093230	13620	13620	13620	13620	0
549	20240405	095200	13093230	13620	13620	13620	13620	0
550	20240405	095100	13093230	13620	13620	13620	13620	0
551	20240405	095000	13093230	13620	13620	13620	13620	0
552	20240405	094900	13093230	13620	13620	13620	13620	80
553	20240405	094800	12003630	13630	13630	13630	13630	2
554	20240405	094700	11976370	13640	13640	13640	13640	0
555	20240405	094600	11976370	13640	13640	13640	13640	0
556	20240405	094500	11976370	13640	13640	13640	13640	0
557	20240405	094400	11976370	13640	13640	13640	13640	1
558	20240405	094300	11962730	13640	13640	13640	13640	0
559	20240405	094200	11962730	13640	13640	13640	13640	0
560	20240405	094100	11962730	13640	13640	13640	13640	0
561	20240405	094000	11962730	13640	13640	13640	13640	0
562	20240405	093900	11962730	13640	13640	13640	13640	0
563	20240405	093800	11962730	13640	13640	13640	13640	4
564	20240405	093700	11908170	13640	13640	13640	13640	0
565	20240405	093600	11908170	13640	13640	13640	13640	0
566	20240405	093500	11908170	13640	13640	13640	13640	0
567	20240405	093400	11908170	13640	13640	13640	13640	0
568	20240405	093300	11908170	13640	13640	13640	13640	0
569	20240405	093200	11908170	13640	13640	13640	13640	0
570	20240405	093100	11908170	13640	13640	13640	13640	0
571	20240405	093000	11908170	13640	13640	13640	13640	0
572	20240405	092900	11908170	13640	13640	13640	13640	0
573	20240405	092800	11908170	13640	13640	13640	13640	0
574	20240405	092700	11908170	13640	13630	13640	13630	5
575	20240405	092600	11839990	13620	13620	13620	13620	0
576	20240405	092500	11839990	13620	13620	13620	13620	0
577	20240405	092400	11839990	13620	13620	13620	13620	0
578	20240405	092300	11839990	13620	13620	13620	13620	0
579	20240405	092200	11839990	13620	13620	13620	13620	0
580	20240405	092100	11839990	13620	13620	13620	13620	100
581	20240405	092000	10477990	13600	13600	13600	13600	0
582	20240405	091900	10477990	13600	13600	13600	13600	0
583	20240405	091800	10477990	13600	13600	13600	13600	0
584	20240405	091700	10477990	13600	13600	13600	13600	6
585	20240405	091600	10396390	13600	13610	13610	13600	15
586	20240405	091500	10192380	13600	13600	13600	13600	0
587	20240405	091400	10192380	13600	13600	13600	13600	0
588	20240405	091300	10192380	13600	13600	13600	13600	211
589	20240405	091200	7322780	13600	13600	13600	13600	24
590	20240405	091100	6996380	13640	13630	13640	13630	28
591	20240405	091000	6614520	13650	13650	13650	13650	0
592	20240405	090900	6614520	13650	13650	13650	13650	5
593	20240405	090800	6546270	13650	13650	13650	13650	0
594	20240405	090700	6546270	13650	13650	13650	13650	0
595	20240405	090600	6546270	13650	13650	13650	13650	1
596	20240405	090500	6532620	13600	13600	13600	13600	0
597	20240405	090400	6532620	13600	13600	13600	13600	91
598	20240405	090300	5295020	13600	13610	13610	13600	262
599	20240405	090200	1731270	13610	13610	13610	13610	0
600	20240405	090100	1731270	13610	13640	13640	13610	66
601	20240405	090000	832650	13650	13650	13650	13650	61