KissMeData/037070/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	191200	282480510	9820	9820	9820	9820	242
3	20240415	191100	282480510	9820	9820	9820	9820	0
4	20240415	191000	282480510	9820	9820	9820	9820	0
5	20240415	190900	282480510	9820	9820	9820	9820	0
6	20240415	190800	282480510	9820	9820	9820	9820	0
7	20240415	190700	282480510	9820	9820	9820	9820	0
8	20240415	190600	282480510	9820	9820	9820	9820	0
9	20240415	190500	282480510	9820	9820	9820	9820	0
10	20240415	190400	282480510	9820	9820	9820	9820	0
11	20240415	190300	282480510	9820	9820	9820	9820	0
12	20240415	190200	282480510	9820	9820	9820	9820	0
13	20240415	190100	282480510	9820	9820	9820	9820	0
14	20240415	190000	282480510	9820	9820	9820	9820	0
15	20240415	185900	282480510	9820	9820	9820	9820	0
16	20240415	185800	282480510	9820	9820	9820	9820	0
17	20240415	185700	282480510	9820	9820	9820	9820	0
18	20240415	185600	282480510	9820	9820	9820	9820	0
19	20240415	185500	282480510	9820	9820	9820	9820	0
20	20240415	185400	282480510	9820	9820	9820	9820	0
21	20240415	185300	282480510	9820	9820	9820	9820	0
22	20240415	185200	282480510	9820	9820	9820	9820	0
23	20240415	185100	282480510	9820	9820	9820	9820	0
24	20240415	185000	282480510	9820	9820	9820	9820	0
25	20240415	184900	282480510	9820	9820	9820	9820	0
26	20240415	184800	282480510	9820	9820	9820	9820	0
27	20240415	184700	282480510	9820	9820	9820	9820	0
28	20240415	184600	282480510	9820	9820	9820	9820	0
29	20240415	184500	282480510	9820	9820	9820	9820	0
30	20240415	184400	282480510	9820	9820	9820	9820	0
31	20240415	184300	282480510	9820	9820	9820	9820	0
32	20240415	184200	282480510	9820	9820	9820	9820	242
33	20240415	184100	282480510	9820	9820	9820	9820	0
34	20240415	184000	282480510	9820	9820	9820	9820	0
35	20240415	183900	282480510	9820	9820	9820	9820	0
36	20240415	183800	282480510	9820	9820	9820	9820	0
37	20240415	183700	282480510	9820	9820	9820	9820	0
38	20240415	183600	282480510	9820	9820	9820	9820	0
39	20240415	183500	282480510	9820	9820	9820	9820	0
40	20240415	183400	282480510	9820	9820	9820	9820	0
41	20240415	183300	282480510	9820	9820	9820	9820	0
42	20240415	183200	282480510	9820	9820	9820	9820	0
43	20240415	183100	282480510	9820	9820	9820	9820	0
44	20240415	183000	282480510	9820	9820	9820	9820	0
45	20240415	182900	282480510	9820	9820	9820	9820	0
46	20240415	182800	282480510	9820	9820	9820	9820	0
47	20240415	182700	282480510	9820	9820	9820	9820	0
48	20240415	182600	282480510	9820	9820	9820	9820	0
49	20240415	182500	282480510	9820	9820	9820	9820	0
50	20240415	182400	282480510	9820	9820	9820	9820	0
51	20240415	182300	282480510	9820	9820	9820	9820	0
52	20240415	182200	282480510	9820	9820	9820	9820	0
53	20240415	182100	282480510	9820	9820	9820	9820	0
54	20240415	182000	282480510	9820	9820	9820	9820	0
55	20240415	181900	282480510	9820	9820	9820	9820	0
56	20240415	181800	282480510	9820	9820	9820	9820	0
57	20240415	181700	282480510	9820	9820	9820	9820	0
58	20240415	181600	282480510	9820	9820	9820	9820	0
59	20240415	181500	282480510	9820	9820	9820	9820	0
60	20240415	181400	282480510	9820	9820	9820	9820	0
61	20240415	181300	282480510	9820	9820	9820	9820	0
62	20240415	181200	282480510	9820	9820	9820	9820	242
63	20240415	181100	282480510	9820	9820	9820	9820	0
64	20240415	181000	282480510	9820	9820	9820	9820	0
65	20240415	180900	282480510	9820	9820	9820	9820	0
66	20240415	180800	282480510	9820	9820	9820	9820	0
67	20240415	180700	282480510	9820	9820	9820	9820	0
68	20240415	180600	282480510	9820	9820	9820	9820	0
69	20240415	180500	282480510	9820	9820	9820	9820	0
70	20240415	180400	282480510	9820	9820	9820	9820	0
71	20240415	180300	282480510	9820	9820	9820	9820	0
72	20240415	180200	282480510	9820	9820	9820	9820	0
73	20240415	180100	282480510	9820	9820	9820	9820	0
74	20240415	180000	282480510	9820	9820	9820	9820	0
75	20240415	175900	282480510	9820	9820	9820	9820	0
76	20240415	175800	282480510	9820	9820	9820	9820	0
77	20240415	175700	282480510	9820	9820	9820	9820	0
78	20240415	175600	282480510	9820	9820	9820	9820	0
79	20240415	175500	282480510	9820	9820	9820	9820	0
80	20240415	175400	282480510	9820	9820	9820	9820	0
81	20240415	175300	282480510	9820	9820	9820	9820	0
82	20240415	175200	282480510	9820	9820	9820	9820	0
83	20240415	175100	282480510	9820	9820	9820	9820	0
84	20240415	175000	282480510	9820	9820	9820	9820	0
85	20240415	174900	282480510	9820	9820	9820	9820	0
86	20240415	174800	282480510	9820	9820	9820	9820	0
87	20240415	174700	282480510	9820	9820	9820	9820	0
88	20240415	174600	282480510	9820	9820	9820	9820	0
89	20240415	174500	282480510	9820	9820	9820	9820	0
90	20240415	174400	282480510	9820	9820	9820	9820	0
91	20240415	174300	282480510	9820	9820	9820	9820	0
92	20240415	174200	282480510	9820	9820	9820	9820	242
93	20240415	174100	282480510	9820	9820	9820	9820	0
94	20240415	174000	282480510	9820	9820	9820	9820	0
95	20240415	173900	282480510	9820	9820	9820	9820	0
96	20240415	173800	282480510	9820	9820	9820	9820	0
97	20240415	173700	282480510	9820	9820	9820	9820	0
98	20240415	173600	282480510	9820	9820	9820	9820	0
99	20240415	173500	282480510	9820	9820	9820	9820	0
100	20240415	173400	282480510	9820	9820	9820	9820	0
101	20240415	173300	282480510	9820	9820	9820	9820	0
102	20240415	173200	282480510	9820	9820	9820	9820	0
103	20240415	173100	282480510	9820	9820	9820	9820	0
104	20240415	173000	282480510	9820	9820	9820	9820	0
105	20240415	172900	282480510	9820	9820	9820	9820	0
106	20240415	172800	282480510	9820	9820	9820	9820	0
107	20240415	172700	282480510	9820	9820	9820	9820	0
108	20240415	172600	282480510	9820	9820	9820	9820	0
109	20240415	172500	282480510	9820	9820	9820	9820	0
110	20240415	172400	282480510	9820	9820	9820	9820	0
111	20240415	172300	282480510	9820	9820	9820	9820	0
112	20240415	172200	282480510	9820	9820	9820	9820	0
113	20240415	172100	282480510	9820	9820	9820	9820	0
114	20240415	172000	282480510	9820	9820	9820	9820	0
115	20240415	171900	282480510	9820	9820	9820	9820	0
116	20240415	171800	282480510	9820	9820	9820	9820	0
117	20240415	171700	282480510	9820	9820	9820	9820	0
118	20240415	171600	282480510	9820	9820	9820	9820	0
119	20240415	171500	282480510	9820	9820	9820	9820	0
120	20240415	171400	282480510	9820	9820	9820	9820	0
121	20240415	171300	282480510	9820	9820	9820	9820	0
122	20240415	171200	282480510	9820	9820	9820	9820	242
123	20240415	171100	282480510	9820	9820	9820	9820	0
124	20240415	171000	282480510	9820	9820	9820	9820	0
125	20240415	170900	282480510	9820	9820	9820	9820	0
126	20240415	170800	282480510	9820	9820	9820	9820	0
127	20240415	170700	282480510	9820	9820	9820	9820	0
128	20240415	170600	282480510	9820	9820	9820	9820	0
129	20240415	170500	282480510	9820	9820	9820	9820	0
130	20240415	170400	282480510	9820	9820	9820	9820	0
131	20240415	170300	282480510	9820	9820	9820	9820	0
132	20240415	170200	282480510	9820	9820	9820	9820	0
133	20240415	170100	282480510	9820	9820	9820	9820	0
134	20240415	170000	282480510	9820	9820	9820	9820	0
135	20240415	165900	282480510	9820	9820	9820	9820	0
136	20240415	165800	282480510	9820	9820	9820	9820	0
137	20240415	165700	282480510	9820	9820	9820	9820	0
138	20240415	165600	282480510	9820	9820	9820	9820	0
139	20240415	165500	282480510	9820	9820	9820	9820	0
140	20240415	165400	282480510	9820	9820	9820	9820	0
141	20240415	165300	282480510	9820	9820	9820	9820	0
142	20240415	165200	282480510	9820	9820	9820	9820	0
143	20240415	165100	282480510	9820	9820	9820	9820	0
144	20240415	165000	282480510	9820	9820	9820	9820	0
145	20240415	164900	282480510	9820	9820	9820	9820	0
146	20240415	164800	282480510	9820	9820	9820	9820	0
147	20240415	164700	282480510	9820	9820	9820	9820	0
148	20240415	164600	282480510	9820	9820	9820	9820	0
149	20240415	164500	282480510	9820	9820	9820	9820	0
150	20240415	164400	282480510	9820	9820	9820	9820	0
151	20240415	164300	282480510	9820	9820	9820	9820	0
152	20240415	164200	282480510	9820	9820	9820	9820	242
153	20240415	164100	282480510	9820	9820	9820	9820	0
154	20240415	164000	282480510	9820	9820	9820	9820	0
155	20240415	163900	282480510	9820	9820	9820	9820	0
156	20240415	163800	282480510	9820	9820	9820	9820	0
157	20240415	163700	282480510	9820	9820	9820	9820	0
158	20240415	163600	282480510	9820	9820	9820	9820	0
159	20240415	163500	282480510	9820	9820	9820	9820	0
160	20240415	163400	282480510	9820	9820	9820	9820	0
161	20240415	163300	282480510	9820	9820	9820	9820	0
162	20240415	163200	282480510	9820	9820	9820	9820	0
163	20240415	163100	282480510	9820	9820	9820	9820	0
164	20240415	163000	282480510	9820	9820	9820	9820	0
165	20240415	162900	282480510	9820	9820	9820	9820	0
166	20240415	162800	282480510	9820	9820	9820	9820	0
167	20240415	162700	282480510	9820	9820	9820	9820	0
168	20240415	162600	282480510	9820	9820	9820	9820	0
169	20240415	162500	282480510	9820	9820	9820	9820	0
170	20240415	162400	282480510	9820	9820	9820	9820	0
171	20240415	162300	282480510	9820	9820	9820	9820	0
172	20240415	162200	282480510	9820	9820	9820	9820	0
173	20240415	162100	282480510	9820	9820	9820	9820	0
174	20240415	162000	282480510	9820	9820	9820	9820	0
175	20240415	161900	282480510	9820	9820	9820	9820	0
176	20240415	161800	282480510	9820	9820	9820	9820	0
177	20240415	161700	282480510	9820	9820	9820	9820	0
178	20240415	161600	282480510	9820	9820	9820	9820	0
179	20240415	161500	282480510	9820	9820	9820	9820	0
180	20240415	161400	282480510	9820	9820	9820	9820	0
181	20240415	161300	282480510	9820	9820	9820	9820	0
182	20240415	161200	282480510	9820	9820	9820	9820	242
183	20240415	161100	282480510	9820	9820	9820	9820	0
184	20240415	161000	282480510	9820	9820	9820	9820	0
185	20240415	160900	282480510	9820	9820	9820	9820	0
186	20240415	160800	282480510	9820	9820	9820	9820	0
187	20240415	160700	282480510	9820	9820	9820	9820	0
188	20240415	160600	282480510	9820	9820	9820	9820	0
189	20240415	160500	282480510	9820	9820	9820	9820	0
190	20240415	160400	282480510	9820	9820	9820	9820	0
191	20240415	160300	282480510	9820	9820	9820	9820	0
192	20240415	160200	282480510	9820	9820	9820	9820	0
193	20240415	160100	282480510	9820	9820	9820	9820	0
194	20240415	160000	282480510	9820	9820	9820	9820	0
195	20240415	155900	282480510	9820	9820	9820	9820	0
196	20240415	155800	282480510	9820	9820	9820	9820	0
197	20240415	155700	282480510	9820	9820	9820	9820	0
198	20240415	155600	282480510	9820	9820	9820	9820	0
199	20240415	155500	282480510	9820	9820	9820	9820	0
200	20240415	155400	282480510	9820	9820	9820	9820	0
201	20240415	155300	282480510	9820	9820	9820	9820	0
202	20240415	155200	282480510	9820	9820	9820	9820	0
203	20240415	155100	282480510	9820	9820	9820	9820	0
204	20240415	155000	282480510	9820	9820	9820	9820	0
205	20240415	154900	282480510	9820	9820	9820	9820	0
206	20240415	154800	282480510	9820	9820	9820	9820	0
207	20240415	154700	282480510	9820	9820	9820	9820	0
208	20240415	154600	282480510	9820	9820	9820	9820	0
209	20240415	154500	282480510	9820	9820	9820	9820	0
210	20240415	154400	282480510	9820	9820	9820	9820	0
211	20240415	154300	282480510	9820	9820	9820	9820	0
212	20240415	154200	282480510	9820	9820	9820	9820	242
213	20240415	154100	282480510	9820	9820	9820	9820	0
214	20240415	154000	282480510	9820	9820	9820	9820	0
215	20240415	153900	282480510	9820	9820	9820	9820	0
216	20240415	153800	282480510	9820	9820	9820	9820	0
217	20240415	153700	282480510	9820	9820	9820	9820	0
218	20240415	153600	282480510	9820	9820	9820	9820	0
219	20240415	153500	282480510	9820	9820	9820	9820	0
220	20240415	153400	282480510	9820	9820	9820	9820	0
221	20240415	153300	282480510	9820	9820	9820	9820	0
222	20240415	153200	282480510	9820	9820	9820	9820	0
223	20240415	153100	282480510	9820	9820	9820	9820	0
224	20240415	153000	282480510	9820	9820	9820	9820	242
225	20240415	152900	280104070	9820	9820	9820	9820	0
226	20240415	152800	280104070	9820	9820	9820	9820	0
227	20240415	152700	280104070	9820	9820	9820	9820	0
228	20240415	152600	280104070	9820	9820	9820	9820	0
229	20240415	152500	280104070	9820	9820	9820	9820	0
230	20240415	152400	280104070	9820	9820	9820	9820	0
231	20240415	152300	280104070	9820	9820	9820	9820	0
232	20240415	152200	280104070	9820	9820	9820	9820	0
233	20240415	152100	280104070	9820	9820	9820	9820	0
234	20240415	152000	280104070	9820	9820	9820	9820	0
235	20240415	151900	280104070	9820	9820	9820	9820	1
236	20240415	151800	280094250	9800	9800	9800	9800	15
237	20240415	151700	279947250	9800	9800	9800	9800	0
238	20240415	151600	279947250	9800	9820	9820	9800	24
239	20240415	151500	279711850	9800	9800	9800	9800	3
240	20240415	151400	279682450	9800	9800	9800	9800	0
241	20240415	151300	279682450	9800	9820	9820	9800	29
242	20240415	151200	279398190	9810	9810	9810	9810	1
243	20240415	151100	279388380	9810	9810	9810	9810	28
244	20240415	151000	279113700	9810	9810	9810	9810	5
245	20240415	150900	279064650	9810	9810	9810	9810	102
246	20240415	150800	278064030	9810	9810	9810	9810	0
247	20240415	150700	278064030	9810	9810	9810	9810	0
248	20240415	150600	278064030	9810	9820	9820	9810	3
249	20240415	150500	278034590	9810	9800	9810	9800	57
250	20240415	150400	277475690	9800	9800	9800	9800	0
251	20240415	150300	277475690	9800	9800	9800	9800	0
252	20240415	150200	277475690	9800	9800	9800	9800	0
253	20240415	150100	277475690	9800	9800	9800	9800	0
254	20240415	150000	277475690	9800	9800	9800	9800	0
255	20240415	145900	277475690	9800	9810	9810	9800	106
256	20240415	145800	276436800	9810	9810	9810	9810	73
257	20240415	145700	275720670	9810	9810	9810	9810	0
258	20240415	145600	275720670	9810	9810	9810	9810	220
259	20240415	145500	273562470	9810	9810	9810	9810	0
260	20240415	145400	273562470	9810	9810	9810	9810	2
261	20240415	145300	273542850	9810	9810	9810	9810	0
262	20240415	145200	273542850	9810	9810	9810	9810	100
263	20240415	145100	272561850	9810	9800	9810	9800	28
264	20240415	145000	272287430	9810	9810	9810	9810	0
265	20240415	144900	272287430	9810	9810	9810	9810	3
266	20240415	144800	272258000	9810	9810	9810	9810	5
267	20240415	144700	272208950	9810	9810	9810	9810	0
268	20240415	144600	272208950	9810	9810	9810	9810	3
269	20240415	144500	272179520	9800	9800	9800	9800	62
270	20240415	144400	271571920	9800	9800	9800	9800	25
271	20240415	144300	271326920	9820	9820	9820	9820	5
272	20240415	144200	271277820	9820	9820	9820	9820	1
273	20240415	144100	271268000	9800	9800	9800	9800	0
274	20240415	144000	271268000	9800	9800	9800	9800	0
275	20240415	143900	271268000	9800	9800	9800	9800	0
276	20240415	143800	271268000	9800	9800	9800	9800	0
277	20240415	143700	271268000	9800	9810	9810	9800	29
278	20240415	143600	270983780	9800	9800	9800	9800	0
279	20240415	143500	270983780	9800	9800	9800	9800	0
280	20240415	143400	270983780	9800	9800	9800	9800	200
281	20240415	143300	269023780	9800	9800	9800	9800	0
282	20240415	143200	269023780	9800	9800	9800	9800	24
283	20240415	143100	268788580	9800	9800	9800	9800	0
284	20240415	143000	268788580	9800	9800	9800	9800	0
285	20240415	142900	268788580	9800	9800	9800	9800	0
286	20240415	142800	268788580	9800	9800	9800	9800	3
287	20240415	142700	268759180	9800	9800	9800	9800	0
288	20240415	142600	268759180	9800	9800	9800	9800	23
289	20240415	142500	268533780	9800	9800	9800	9800	21
290	20240415	142400	268327980	9800	9800	9800	9800	0
291	20240415	142300	268327980	9800	9800	9800	9800	0
292	20240415	142200	268327980	9800	9800	9800	9800	0
293	20240415	142100	268327980	9800	9800	9800	9800	0
294	20240415	142000	268327980	9800	9800	9800	9800	23
295	20240415	141900	268102580	9810	9810	9810	9810	0
296	20240415	141800	268102580	9810	9810	9810	9810	8
297	20240415	141700	268024100	9810	9810	9810	9810	63
298	20240415	141600	267406070	9810	9810	9810	9810	0
299	20240415	141500	267406070	9810	9810	9810	9810	0
300	20240415	141400	267406070	9810	9810	9810	9810	0
301	20240415	141300	267406070	9810	9810	9810	9810	0
302	20240415	141200	267406070	9810	9810	9810	9810	23
303	20240415	141100	267180440	9810	9810	9810	9810	0
304	20240415	141000	267180440	9810	9810	9810	9810	0
305	20240415	140900	267180440	9810	9810	9810	9810	0
306	20240415	140800	267180440	9810	9810	9810	9810	10
307	20240415	140700	267082340	9810	9810	9810	9810	0
308	20240415	140600	267082340	9810	9810	9810	9810	26
309	20240415	140500	266827280	9820	9820	9820	9820	0
310	20240415	140400	266827280	9820	9820	9820	9820	9
311	20240415	140300	266738900	9820	9820	9820	9820	0
312	20240415	140200	266738900	9820	9820	9820	9820	0
313	20240415	140100	266738900	9820	9820	9820	9820	0
314	20240415	140000	266738900	9820	9820	9820	9820	0
315	20240415	135900	266738900	9820	9820	9820	9820	1
316	20240415	135800	266729080	9830	9830	9830	9830	0
317	20240415	135700	266729080	9830	9830	9830	9830	0
318	20240415	135600	266729080	9830	9820	9830	9820	356
319	20240415	135500	263233150	9820	9820	9820	9820	36
320	20240415	135400	262879630	9830	9830	9830	9830	105
321	20240415	135300	261847480	9820	9820	9820	9820	3
322	20240415	135200	261818020	9820	9820	9820	9820	0
323	20240415	135100	261818020	9820	9820	9820	9820	3
324	20240415	135000	261788560	9820	9820	9820	9820	12
325	20240415	134900	261670720	9820	9820	9820	9820	0
326	20240415	134800	261670720	9820	9810	9820	9810	252
327	20240415	134700	259197950	9810	9810	9810	9810	5
328	20240415	134600	259148900	9800	9800	9800	9800	0
329	20240415	134500	259148900	9800	9800	9800	9800	0
330	20240415	134400	259148900	9800	9800	9800	9800	23
331	20240415	134300	258923500	9800	9800	9800	9800	0
332	20240415	134200	258923500	9800	9800	9800	9800	0
333	20240415	134100	258923500	9800	9800	9800	9800	0
334	20240415	134000	258923500	9800	9800	9800	9800	0
335	20240415	133900	258923500	9800	9800	9800	9800	0
336	20240415	133800	258923500	9800	9800	9800	9800	24
337	20240415	133700	258688300	9800	9800	9800	9800	0
338	20240415	133600	258688300	9800	9800	9800	9800	0
339	20240415	133500	258688300	9800	9800	9800	9800	0
340	20240415	133400	258688300	9800	9800	9800	9800	0
341	20240415	133300	258688300	9800	9800	9800	9800	1
342	20240415	133200	258678500	9810	9810	9810	9810	0
343	20240415	133100	258678500	9810	9790	9810	9790	3
344	20240415	133000	258649110	9790	9790	9790	9790	20
345	20240415	132900	258453310	9790	9790	9790	9790	5
346	20240415	132800	258404360	9790	9780	9790	9780	120
347	20240415	132700	257229760	9790	9790	9790	9790	1
348	20240415	132600	257219970	9790	9800	9800	9790	185
349	20240415	132500	255408160	9800	9800	9800	9800	0
350	20240415	132400	255408160	9800	9810	9810	9800	27
351	20240415	132300	255143540	9800	9800	9800	9800	0
352	20240415	132200	255143540	9800	9800	9800	9800	14
353	20240415	132100	255006340	9820	9820	9820	9820	0
354	20240415	132000	255006340	9820	9820	9820	9820	1
355	20240415	131900	254996520	9800	9800	9800	9800	0
356	20240415	131800	254996520	9800	9800	9800	9800	0
357	20240415	131700	254996520	9800	9800	9800	9800	0
358	20240415	131600	254996520	9800	9800	9800	9800	0
359	20240415	131500	254996520	9800	9800	9800	9800	0
360	20240415	131400	254996520	9800	9810	9810	9800	9
361	20240415	131300	254908290	9810	9800	9810	9800	29
362	20240415	131200	254623820	9820	9800	9820	9800	41
363	20240415	131100	254221610	9810	9800	9810	9800	4
364	20240415	131000	254182380	9810	9790	9810	9790	2
365	20240415	130900	254162780	9790	9800	9810	9790	80
366	20240415	130800	253378960	9810	9800	9810	9800	49
367	20240415	130700	252898750	9800	9800	9800	9800	1
368	20240415	130600	252888950	9810	9810	9810	9810	0
369	20240415	130500	252888950	9810	9810	9810	9810	22
370	20240415	130400	252673130	9810	9810	9810	9810	0
371	20240415	130300	252673130	9810	9800	9810	9800	48
372	20240415	130200	252202720	9800	9790	9800	9790	7
373	20240415	130100	252134130	9810	9790	9810	9790	32
374	20240415	130000	251820540	9800	9790	9800	9790	6
375	20240415	125900	251761750	9780	9780	9780	9780	0
376	20240415	125800	251761750	9780	9780	9780	9780	0
377	20240415	125700	251761750	9780	9780	9780	9780	0
378	20240415	125600	251761750	9780	9780	9780	9780	23
379	20240415	125500	251536810	9800	9800	9800	9800	0
380	20240415	125400	251536810	9800	9800	9800	9800	0
381	20240415	125300	251536810	9800	9800	9800	9800	0
382	20240415	125200	251536810	9800	9800	9800	9800	0
383	20240415	125100	251536810	9800	9800	9800	9800	0
384	20240415	125000	251536810	9800	9790	9800	9790	38
385	20240415	124900	251164580	9800	9800	9800	9800	0
386	20240415	124800	251164580	9800	9800	9800	9800	60
387	20240415	124700	250576580	9800	9800	9800	9800	0
388	20240415	124600	250576580	9800	9800	9800	9800	0
389	20240415	124500	250576580	9800	9810	9810	9800	51
390	20240415	124400	250076670	9820	9820	9820	9820	122
391	20240415	124300	248878630	9820	9800	9820	9800	3
392	20240415	124200	248849190	9790	9790	9790	9790	0
393	20240415	124100	248849190	9790	9790	9790	9790	60
394	20240415	124000	248261790	9810	9800	9810	9800	236
395	20240415	123900	245946650	9810	9810	9810	9810	0
396	20240415	123800	245946650	9810	9810	9810	9810	0
397	20240415	123700	245946650	9810	9790	9810	9790	2
398	20240415	123600	245927050	9790	9790	9810	9790	340
399	20240415	123500	242596980	9780	9780	9780	9780	1
400	20240415	123400	242587200	9790	9780	9790	9780	12
401	20240415	123300	242469770	9790	9780	9790	9780	22
402	20240415	123200	242254530	9770	9770	9770	9770	0
403	20240415	123100	242254530	9770	9770	9770	9770	40
404	20240415	123000	241863730	9770	9770	9770	9770	5
405	20240415	122900	241814880	9770	9770	9770	9770	0
406	20240415	122800	241814880	9770	9770	9770	9770	0
407	20240415	122700	241814880	9770	9770	9770	9770	25
408	20240415	122600	241570630	9760	9760	9760	9760	26
409	20240415	122500	241316870	9760	9760	9760	9760	5
410	20240415	122400	241268070	9760	9760	9760	9760	10
411	20240415	122300	241170470	9760	9760	9760	9760	10
412	20240415	122200	241072870	9750	9750	9750	9750	0
413	20240415	122100	241072870	9750	9750	9750	9750	0
414	20240415	122000	241072870	9750	9750	9750	9750	19
415	20240415	121900	240887620	9750	9750	9750	9750	50
416	20240415	121800	240400120	9750	9750	9750	9750	24
417	20240415	121700	240166120	9750	9750	9750	9750	0
418	20240415	121600	240166120	9750	9750	9750	9750	400
419	20240415	121500	236266120	9750	9750	9750	9750	0
420	20240415	121400	236266120	9750	9750	9750	9750	0
421	20240415	121300	236266120	9750	9750	9750	9750	0
422	20240415	121200	236266120	9750	9750	9750	9750	0
423	20240415	121100	236266120	9750	9750	9750	9750	50
424	20240415	121000	235778620	9790	9790	9790	9790	0
425	20240415	120900	235778620	9790	9790	9790	9790	0
426	20240415	120800	235778620	9790	9760	9790	9750	37
427	20240415	120700	235417800	9800	9800	9800	9800	1
428	20240415	120600	235408000	9770	9770	9770	9770	0
429	20240415	120500	235408000	9770	9770	9770	9770	0
430	20240415	120400	235408000	9770	9770	9770	9770	0
431	20240415	120300	235408000	9770	9770	9770	9770	10
432	20240415	120200	235310300	9770	9770	9770	9770	0
433	20240415	120100	235310300	9770	9780	9800	9760	4
434	20240415	120000	235271190	9800	9760	9800	9760	8
435	20240415	115900	235192890	9780	9780	9780	9780	0
436	20240415	115800	235192890	9780	9760	9790	9760	15
437	20240415	115700	235046210	9790	9760	9800	9760	53
438	20240415	115600	234526860	9750	9760	9780	9750	492
439	20240415	115500	229720110	9760	9750	9760	9750	17
440	20240415	115400	229554200	9750	9750	9750	9750	0
441	20240415	115300	229554200	9750	9750	9750	9750	115
442	20240415	115200	228432950	9750	9750	9750	9750	0
443	20240415	115100	228432950	9750	9750	9750	9750	0
444	20240415	115000	228432950	9750	9750	9750	9750	0
445	20240415	114900	228432950	9750	9750	9750	9750	11
446	20240415	114800	228325700	9740	9740	9740	9740	0
447	20240415	114700	228325700	9740	9740	9740	9740	0
448	20240415	114600	228325700	9740	9740	9740	9740	36
449	20240415	114500	227975060	9730	9730	9730	9730	1
450	20240415	114400	227965330	9720	9720	9720	9720	0
451	20240415	114300	227965330	9720	9720	9720	9720	0
452	20240415	114200	227965330	9720	9720	9720	9720	26
453	20240415	114100	227712610	9730	9730	9730	9730	3
454	20240415	114000	227683420	9740	9740	9740	9740	0
455	20240415	113900	227683420	9740	9740	9740	9740	0
456	20240415	113800	227683420	9740	9740	9740	9740	1
457	20240415	113700	227673680	9770	9770	9770	9770	0
458	20240415	113600	227673680	9770	9770	9770	9770	0
459	20240415	113500	227673680	9770	9770	9770	9770	0
460	20240415	113400	227673680	9770	9770	9770	9770	0
461	20240415	113300	227673680	9770	9770	9770	9770	0
462	20240415	113200	227673680	9770	9740	9770	9740	21
463	20240415	113100	227469110	9740	9740	9740	9740	0
464	20240415	113000	227469110	9740	9730	9740	9730	8
465	20240415	112900	227391220	9730	9730	9730	9730	1
466	20240415	112800	227381490	9740	9740	9740	9740	0
467	20240415	112700	227381490	9740	9740	9740	9740	300
468	20240415	112600	224459490	9740	9740	9740	9740	2
469	20240415	112500	224440010	9740	9740	9740	9740	0
470	20240415	112400	224440010	9740	9740	9740	9740	10
471	20240415	112300	224342610	9750	9740	9760	9740	16
472	20240415	112200	224186520	9760	9760	9760	9760	0
473	20240415	112100	224186520	9760	9760	9760	9760	0
474	20240415	112000	224186520	9760	9760	9760	9760	0
475	20240415	111900	224186520	9760	9760	9760	9760	0
476	20240415	111800	224186520	9760	9740	9760	9740	1003
477	20240415	111700	214408550	9740	9740	9740	9740	0
478	20240415	111600	214408550	9740	9740	9740	9740	2
479	20240415	111500	214389070	9740	9740	9740	9740	4
480	20240415	111400	214350110	9740	9740	9740	9740	10
481	20240415	111300	214252710	9720	9720	9720	9720	24
482	20240415	111200	214019430	9730	9730	9730	9730	0
483	20240415	111100	214019430	9730	9730	9730	9730	0
484	20240415	111000	214019430	9730	9730	9730	9730	87
485	20240415	110900	213172920	9740	9740	9740	9740	0
486	20240415	110800	213172920	9740	9740	9740	9740	0
487	20240415	110700	213172920	9740	9740	9740	9740	0
488	20240415	110600	213172920	9740	9740	9740	9740	0
489	20240415	110500	213172920	9740	9740	9740	9740	54
490	20240415	110400	212646960	9730	9730	9730	9730	0
491	20240415	110300	212646960	9730	9730	9730	9730	0
492	20240415	110200	212646960	9730	9730	9730	9730	0
493	20240415	110100	212646960	9730	9730	9730	9730	0
494	20240415	110000	212646960	9730	9710	9730	9710	32
495	20240415	105900	212335620	9710	9710	9710	9710	0
496	20240415	105800	212335620	9710	9710	9710	9710	0
497	20240415	105700	212335620	9710	9710	9710	9710	1
498	20240415	105600	212325910	9720	9720	9720	9720	0
499	20240415	105500	212325910	9720	9730	9740	9720	28
500	20240415	105400	212053640	9730	9730	9730	9730	1
501	20240415	105300	212043910	9730	9730	9730	9730	0
502	20240415	105200	212043910	9730	9730	9730	9730	10
503	20240415	105100	211946610	9750	9750	9750	9750	0
504	20240415	105000	211946610	9750	9750	9750	9750	0
505	20240415	104900	211946610	9750	9740	9750	9740	2
506	20240415	104800	211927120	9750	9740	9750	9740	2
507	20240415	104700	211907630	9750	9750	9750	9750	0
508	20240415	104600	211907630	9750	9740	9750	9740	31
509	20240415	104500	211605680	9750	9730	9750	9730	148
510	20240415	104400	210165620	9720	9720	9720	9720	0
511	20240415	104300	210165620	9720	9720	9720	9720	0
512	20240415	104200	210165620	9720	9720	9720	9720	8
513	20240415	104100	210087860	9720	9720	9720	9720	0
514	20240415	104000	210087860	9720	9720	9720	9720	0
515	20240415	103900	210087860	9720	9720	9720	9720	0
516	20240415	103800	210087860	9720	9720	9720	9720	0
517	20240415	103700	210087860	9720	9720	9720	9720	50
518	20240415	103600	209601860	9720	9720	9720	9720	17
519	20240415	103500	209436620	9710	9710	9710	9710	0
520	20240415	103400	209436620	9710	9710	9710	9710	0
521	20240415	103300	209436620	9710	9710	9710	9710	0
522	20240415	103200	209436620	9710	9710	9710	9710	0
523	20240415	103100	209436620	9710	9710	9710	9710	124
524	20240415	103000	208232580	9710	9710	9710	9710	5
525	20240415	102900	208184030	9700	9700	9700	9700	0
526	20240415	102800	208184030	9700	9700	9700	9700	946
527	20240415	102700	199007830	9690	9690	9690	9690	3
528	20240415	102600	198978760	9690	9690	9690	9690	0
529	20240415	102500	198978760	9690	9680	9690	9680	51
530	20240415	102400	198484580	9690	9680	9690	9680	64
531	20240415	102300	197864960	9690	9690	9690	9690	18
532	20240415	102200	197690540	9680	9680	9680	9680	287
533	20240415	102100	194912380	9680	9680	9680	9680	0
534	20240415	102000	194912380	9680	9680	9680	9680	510
535	20240415	101900	189975580	9670	9670	9670	9670	8
536	20240415	101800	189898220	9670	9670	9680	9660	44
537	20240415	101700	189472950	9670	9670	9670	9670	0
538	20240415	101600	189472950	9670	9670	9670	9670	50
539	20240415	101500	188989450	9680	9680	9680	9680	1
540	20240415	101400	188979770	9670	9670	9670	9670	110
541	20240415	101300	187916070	9670	9670	9670	9660	993
542	20240415	101200	178313820	9680	9680	9680	9680	1
543	20240415	101100	178304140	9680	9680	9680	9680	0
544	20240415	101000	178304140	9680	9680	9680	9680	6
545	20240415	100900	178246060	9700	9700	9700	9700	173
546	20240415	100800	176567960	9700	9700	9700	9700	18
547	20240415	100700	176393360	9700	9700	9700	9700	5
548	20240415	100600	176344860	9710	9700	9710	9700	502
549	20240415	100500	171472130	9700	9690	9700	9690	502
550	20240415	100400	166603410	9690	9680	9690	9680	18
551	20240415	100300	166429090	9680	9680	9680	9680	135
552	20240415	100200	165122290	9680	9680	9680	9680	17
553	20240415	100100	164957730	9680	9680	9680	9680	0
554	20240415	100000	164957730	9680	9680	9680	9680	705
555	20240415	095900	158133330	9670	9670	9670	9670	1
556	20240415	095800	158123660	9680	9680	9680	9680	3
557	20240415	095700	158094620	9680	9690	9690	9680	202
558	20240415	095600	156139250	9690	9680	9690	9680	256
559	20240415	095500	153661150	9680	9680	9680	9680	0
560	20240415	095400	153661150	9680	9680	9680	9680	0
561	20240415	095300	153661150	9680	9700	9700	9680	6
562	20240415	095200	153603030	9690	9690	9690	9690	52
563	20240415	095100	153099150	9690	9690	9690	9690	0
564	20240415	095000	153099150	9690	9690	9690	9690	40
565	20240415	094900	152711550	9690	9690	9690	9690	1
566	20240415	094800	152701860	9690	9690	9690	9690	200
567	20240415	094700	150763860	9690	9690	9690	9690	24
568	20240415	094600	150531300	9670	9670	9670	9670	0
569	20240415	094500	150531300	9670	9680	9680	9670	300
570	20240415	094400	147629690	9690	9690	9690	9690	0
571	20240415	094300	147629690	9690	9690	9690	9690	4
572	20240415	094200	147590930	9680	9680	9680	9680	0
573	20240415	094100	147590930	9680	9680	9680	9680	0
574	20240415	094000	147590930	9680	9680	9680	9680	99
575	20240415	093900	146632610	9670	9670	9670	9670	70
576	20240415	093800	145955710	9680	9680	9680	9680	140
577	20240415	093700	144600510	9670	9660	9670	9660	75
578	20240415	093600	143875760	9660	9660	9660	9660	20
579	20240415	093500	143682560	9660	9670	9680	9660	129
580	20240415	093400	142436360	9660	9660	9660	9660	5
581	20240415	093300	142388060	9660	9660	9660	9660	0
582	20240415	093200	142388060	9660	9710	9710	9660	2181
583	20240415	093100	121266220	9710	9710	9710	9710	11
584	20240415	093000	121159410	9710	9710	9710	9700	163
585	20240415	092900	119577440	9700	9710	9710	9700	46
586	20240415	092800	119130970	9700	9700	9700	9700	100
587	20240415	092700	118160970	9700	9700	9700	9700	1036
588	20240415	092600	108111770	9700	9700	9700	9700	100
589	20240415	092500	107141770	9700	9700	9700	9700	0
590	20240415	092400	107141770	9700	9700	9700	9700	0
591	20240415	092300	107141770	9700	9700	9700	9700	239
592	20240415	092200	104823470	9720	9720	9720	9720	76
593	20240415	092100	104084750	9720	9710	9720	9700	3037
594	20240415	092000	74616420	9720	9720	9720	9720	113
595	20240415	091900	73518060	9730	9720	9730	9710	425
596	20240415	091800	69390290	9720	9720	9720	9720	1
597	20240415	091700	69380570	9720	9720	9720	9720	141
598	20240415	091600	68010050	9720	9720	9720	9720	200
599	20240415	091500	66066050	9730	9730	9730	9730	4
600	20240415	091400	66027130	9730	9730	9730	9730	121
601	20240415	091300	64849800	9730	9740	9740	9730	114
602	20240415	091200	63740570	9720	9720	9720	9720	371
603	20240415	091100	60134450	9720	9740	9740	9720	33
604	20240415	091000	59813630	9740	9740	9770	9730	102
605	20240415	090900	58821090	9740	9750	9770	9740	71
606	20240415	090800	58129470	9770	9740	9770	9740	42
607	20240415	090700	57720360	9760	9760	9760	9720	105
608	20240415	090600	56698650	9780	9720	9780	9720	3
609	20240415	090500	56669430	9710	9710	9710	9710	4
610	20240415	090400	56630590	9710	9770	9770	9710	639
611	20240415	090300	50421990	9770	9770	9770	9770	51
612	20240415	090200	49923720	9770	9780	9780	9710	439
613	20240415	090100	45657680	9740	9900	9900	9740	98
614	20240415	090000	44701860	9960	9700	10080	9700	4577