KissMeData/013580/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	185400	237189840	13010	13010	13010	13010	292
3	20240415	185300	237189840	13010	13010	13010	13010	0
4	20240415	185200	237189840	13010	13010	13010	13010	0
5	20240415	185100	237189840	13010	13010	13010	13010	0
6	20240415	185000	237189840	13010	13010	13010	13010	0
7	20240415	184900	237189840	13010	13010	13010	13010	0
8	20240415	184800	237189840	13010	13010	13010	13010	0
9	20240415	184700	237189840	13010	13010	13010	13010	0
10	20240415	184600	237189840	13010	13010	13010	13010	0
11	20240415	184500	237189840	13010	13010	13010	13010	0
12	20240415	184400	237189840	13010	13010	13010	13010	0
13	20240415	184300	237189840	13010	13010	13010	13010	0
14	20240415	184200	237189840	13010	13010	13010	13010	0
15	20240415	184100	237189840	13010	13010	13010	13010	0
16	20240415	184000	237189840	13010	13010	13010	13010	0
17	20240415	183900	237189840	13010	13010	13010	13010	0
18	20240415	183800	237189840	13010	13010	13010	13010	0
19	20240415	183700	237189840	13010	13010	13010	13010	0
20	20240415	183600	237189840	13010	13010	13010	13010	0
21	20240415	183500	237189840	13010	13010	13010	13010	0
22	20240415	183400	237189840	13010	13010	13010	13010	0
23	20240415	183300	237189840	13010	13010	13010	13010	0
24	20240415	183200	237189840	13010	13010	13010	13010	0
25	20240415	183100	237189840	13010	13010	13010	13010	0
26	20240415	183000	237189840	13010	13010	13010	13010	0
27	20240415	182900	237189840	13010	13010	13010	13010	0
28	20240415	182800	237189840	13010	13010	13010	13010	0
29	20240415	182700	237189840	13010	13010	13010	13010	0
30	20240415	182600	237189840	13010	13010	13010	13010	0
31	20240415	182500	237189840	13010	13010	13010	13010	0
32	20240415	182400	237189840	13010	13010	13010	13010	292
33	20240415	182300	237189840	13010	13010	13010	13010	0
34	20240415	182200	237189840	13010	13010	13010	13010	0
35	20240415	182100	237189840	13010	13010	13010	13010	0
36	20240415	182000	237189840	13010	13010	13010	13010	0
37	20240415	181900	237189840	13010	13010	13010	13010	0
38	20240415	181800	237189840	13010	13010	13010	13010	0
39	20240415	181700	237189840	13010	13010	13010	13010	0
40	20240415	181600	237189840	13010	13010	13010	13010	0
41	20240415	181500	237189840	13010	13010	13010	13010	0
42	20240415	181400	237189840	13010	13010	13010	13010	0
43	20240415	181300	237189840	13010	13010	13010	13010	0
44	20240415	181200	237189840	13010	13010	13010	13010	0
45	20240415	181100	237189840	13010	13010	13010	13010	0
46	20240415	181000	237189840	13010	13010	13010	13010	0
47	20240415	180900	237189840	13010	13010	13010	13010	0
48	20240415	180800	237189840	13010	13010	13010	13010	0
49	20240415	180700	237189840	13010	13010	13010	13010	0
50	20240415	180600	237189840	13010	13010	13010	13010	0
51	20240415	180500	237189840	13010	13010	13010	13010	0
52	20240415	180400	237189840	13010	13010	13010	13010	0
53	20240415	180300	237189840	13010	13010	13010	13010	0
54	20240415	180200	237189840	13010	13010	13010	13010	0
55	20240415	180100	237189840	13010	13010	13010	13010	0
56	20240415	180000	237189840	13010	13010	13010	13010	0
57	20240415	175900	237189840	13010	13010	13010	13010	0
58	20240415	175800	237189840	13010	13010	13010	13010	0
59	20240415	175700	237189840	13010	13010	13010	13010	0
60	20240415	175600	237189840	13010	13010	13010	13010	0
61	20240415	175500	237189840	13010	13010	13010	13010	0
62	20240415	175400	237189840	13010	13010	13010	13010	292
63	20240415	175300	237189840	13010	13010	13010	13010	0
64	20240415	175200	237189840	13010	13010	13010	13010	0
65	20240415	175100	237189840	13010	13010	13010	13010	0
66	20240415	175000	237189840	13010	13010	13010	13010	0
67	20240415	174900	237189840	13010	13010	13010	13010	0
68	20240415	174800	237189840	13010	13010	13010	13010	0
69	20240415	174700	237189840	13010	13010	13010	13010	0
70	20240415	174600	237189840	13010	13010	13010	13010	0
71	20240415	174500	237189840	13010	13010	13010	13010	0
72	20240415	174400	237189840	13010	13010	13010	13010	0
73	20240415	174300	237189840	13010	13010	13010	13010	0
74	20240415	174200	237189840	13010	13010	13010	13010	0
75	20240415	174100	237189840	13010	13010	13010	13010	0
76	20240415	174000	237189840	13010	13010	13010	13010	0
77	20240415	173900	237189840	13010	13010	13010	13010	0
78	20240415	173800	237189840	13010	13010	13010	13010	0
79	20240415	173700	237189840	13010	13010	13010	13010	0
80	20240415	173600	237189840	13010	13010	13010	13010	0
81	20240415	173500	237189840	13010	13010	13010	13010	0
82	20240415	173400	237189840	13010	13010	13010	13010	0
83	20240415	173300	237189840	13010	13010	13010	13010	0
84	20240415	173200	237189840	13010	13010	13010	13010	0
85	20240415	173100	237189840	13010	13010	13010	13010	0
86	20240415	173000	237189840	13010	13010	13010	13010	0
87	20240415	172900	237189840	13010	13010	13010	13010	0
88	20240415	172800	237189840	13010	13010	13010	13010	0
89	20240415	172700	237189840	13010	13010	13010	13010	0
90	20240415	172600	237189840	13010	13010	13010	13010	0
91	20240415	172500	237189840	13010	13010	13010	13010	0
92	20240415	172400	237189840	13010	13010	13010	13010	292
93	20240415	172300	237189840	13010	13010	13010	13010	0
94	20240415	172200	237189840	13010	13010	13010	13010	0
95	20240415	172100	237189840	13010	13010	13010	13010	0
96	20240415	172000	237189840	13010	13010	13010	13010	0
97	20240415	171900	237189840	13010	13010	13010	13010	0
98	20240415	171800	237189840	13010	13010	13010	13010	0
99	20240415	171700	237189840	13010	13010	13010	13010	0
100	20240415	171600	237189840	13010	13010	13010	13010	0
101	20240415	171500	237189840	13010	13010	13010	13010	0
102	20240415	171400	237189840	13010	13010	13010	13010	0
103	20240415	171300	237189840	13010	13010	13010	13010	0
104	20240415	171200	237189840	13010	13010	13010	13010	0
105	20240415	171100	237189840	13010	13010	13010	13010	0
106	20240415	171000	237189840	13010	13010	13010	13010	0
107	20240415	170900	237189840	13010	13010	13010	13010	0
108	20240415	170800	237189840	13010	13010	13010	13010	0
109	20240415	170700	237189840	13010	13010	13010	13010	0
110	20240415	170600	237189840	13010	13010	13010	13010	0
111	20240415	170500	237189840	13010	13010	13010	13010	0
112	20240415	170400	237189840	13010	13010	13010	13010	0
113	20240415	170300	237189840	13010	13010	13010	13010	0
114	20240415	170200	237189840	13010	13010	13010	13010	0
115	20240415	170100	237189840	13010	13010	13010	13010	0
116	20240415	170000	237189840	13010	13010	13010	13010	0
117	20240415	165900	237189840	13010	13010	13010	13010	0
118	20240415	165800	237189840	13010	13010	13010	13010	0
119	20240415	165700	237189840	13010	13010	13010	13010	0
120	20240415	165600	237189840	13010	13010	13010	13010	0
121	20240415	165500	237189840	13010	13010	13010	13010	0
122	20240415	165400	237189840	13010	13010	13010	13010	292
123	20240415	165300	237189840	13010	13010	13010	13010	0
124	20240415	165200	237189840	13010	13010	13010	13010	0
125	20240415	165100	237189840	13010	13010	13010	13010	0
126	20240415	165000	237189840	13010	13010	13010	13010	0
127	20240415	164900	237189840	13010	13010	13010	13010	0
128	20240415	164800	237189840	13010	13010	13010	13010	0
129	20240415	164700	237189840	13010	13010	13010	13010	0
130	20240415	164600	237189840	13010	13010	13010	13010	0
131	20240415	164500	237189840	13010	13010	13010	13010	0
132	20240415	164400	237189840	13010	13010	13010	13010	0
133	20240415	164300	237189840	13010	13010	13010	13010	0
134	20240415	164200	237189840	13010	13010	13010	13010	0
135	20240415	164100	237189840	13010	13010	13010	13010	0
136	20240415	164000	237189840	13010	13010	13010	13010	0
137	20240415	163900	237189840	13010	13010	13010	13010	0
138	20240415	163800	237189840	13010	13010	13010	13010	0
139	20240415	163700	237189840	13010	13010	13010	13010	0
140	20240415	163600	237189840	13010	13010	13010	13010	0
141	20240415	163500	237189840	13010	13010	13010	13010	0
142	20240415	163400	237189840	13010	13010	13010	13010	0
143	20240415	163300	237189840	13010	13010	13010	13010	0
144	20240415	163200	237189840	13010	13010	13010	13010	0
145	20240415	163100	237189840	13010	13010	13010	13010	0
146	20240415	163000	237189840	13010	13010	13010	13010	0
147	20240415	162900	237189840	13010	13010	13010	13010	0
148	20240415	162800	237189840	13010	13010	13010	13010	0
149	20240415	162700	237189840	13010	13010	13010	13010	0
150	20240415	162600	237189840	13010	13010	13010	13010	0
151	20240415	162500	237189840	13010	13010	13010	13010	0
152	20240415	162400	237189840	13010	13010	13010	13010	292
153	20240415	162300	237189840	13010	13010	13010	13010	0
154	20240415	162200	237189840	13010	13010	13010	13010	0
155	20240415	162100	237189840	13010	13010	13010	13010	0
156	20240415	162000	237189840	13010	13010	13010	13010	0
157	20240415	161900	237189840	13010	13010	13010	13010	0
158	20240415	161800	237189840	13010	13010	13010	13010	0
159	20240415	161700	237189840	13010	13010	13010	13010	0
160	20240415	161600	237189840	13010	13010	13010	13010	0
161	20240415	161500	237189840	13010	13010	13010	13010	0
162	20240415	161400	237189840	13010	13010	13010	13010	0
163	20240415	161300	237189840	13010	13010	13010	13010	0
164	20240415	161200	237189840	13010	13010	13010	13010	0
165	20240415	161100	237189840	13010	13010	13010	13010	0
166	20240415	161000	237189840	13010	13010	13010	13010	0
167	20240415	160900	237189840	13010	13010	13010	13010	0
168	20240415	160800	237189840	13010	13010	13010	13010	0
169	20240415	160700	237189840	13010	13010	13010	13010	0
170	20240415	160600	237189840	13010	13010	13010	13010	0
171	20240415	160500	237189840	13010	13010	13010	13010	0
172	20240415	160400	237189840	13010	13010	13010	13010	0
173	20240415	160300	237189840	13010	13010	13010	13010	0
174	20240415	160200	237189840	13010	13010	13010	13010	0
175	20240415	160100	237189840	13010	13010	13010	13010	0
176	20240415	160000	237189840	13010	13010	13010	13010	0
177	20240415	155900	237189840	13010	13010	13010	13010	0
178	20240415	155800	237189840	13010	13010	13010	13010	0
179	20240415	155700	237189840	13010	13010	13010	13010	0
180	20240415	155600	237189840	13010	13010	13010	13010	0
181	20240415	155500	237189840	13010	13010	13010	13010	0
182	20240415	155400	237189840	13010	13010	13010	13010	292
183	20240415	155300	237189840	13010	13010	13010	13010	0
184	20240415	155200	237189840	13010	13010	13010	13010	0
185	20240415	155100	237189840	13010	13010	13010	13010	0
186	20240415	155000	237189840	13010	13010	13010	13010	0
187	20240415	154900	237189840	13010	13010	13010	13010	0
188	20240415	154800	237189840	13010	13010	13010	13010	0
189	20240415	154700	237189840	13010	13010	13010	13010	0
190	20240415	154600	237189840	13010	13010	13010	13010	0
191	20240415	154500	237189840	13010	13010	13010	13010	0
192	20240415	154400	237189840	13010	13010	13010	13010	0
193	20240415	154300	237189840	13010	13010	13010	13010	0
194	20240415	154200	237189840	13010	13010	13010	13010	0
195	20240415	154100	237189840	13010	13010	13010	13010	0
196	20240415	154000	237189840	13010	13010	13010	13010	0
197	20240415	153900	237189840	13010	13010	13010	13010	0
198	20240415	153800	237189840	13010	13010	13010	13010	0
199	20240415	153700	237189840	13010	13010	13010	13010	0
200	20240415	153600	237189840	13010	13010	13010	13010	0
201	20240415	153500	237189840	13010	13010	13010	13010	0
202	20240415	153400	237189840	13010	13010	13010	13010	0
203	20240415	153300	237189840	13010	13010	13010	13010	0
204	20240415	153200	237189840	13010	13010	13010	13010	0
205	20240415	153100	237189840	13010	13010	13010	13010	0
206	20240415	153000	237189840	13010	13010	13010	13010	292
207	20240415	152900	233390920	13000	13000	13000	13000	0
208	20240415	152800	233390920	13000	13000	13000	13000	0
209	20240415	152700	233390920	13000	13000	13000	13000	0
210	20240415	152600	233390920	13000	13000	13000	13000	0
211	20240415	152500	233390920	13000	13000	13000	13000	0
212	20240415	152400	233390920	13000	13000	13000	13000	0
213	20240415	152300	233390920	13000	13000	13000	13000	0
214	20240415	152200	233390920	13000	13000	13000	13000	0
215	20240415	152100	233390920	13000	13000	13000	13000	0
216	20240415	152000	233390920	13000	13000	13000	13000	0
217	20240415	151900	233390920	13000	13000	13000	13000	1
218	20240415	151800	233377920	13000	13000	13000	13000	116
219	20240415	151700	231869920	12990	12990	12990	12990	0
220	20240415	151600	231869920	12990	12990	12990	12990	0
221	20240415	151500	231869920	12990	12990	12990	12990	50
222	20240415	151400	231220420	13000	13000	13000	13000	0
223	20240415	151300	231220420	13000	13000	13000	13000	0
224	20240415	151200	231220420	13000	13000	13000	13000	2
225	20240415	151100	231194420	12990	12990	12990	12990	3
226	20240415	151000	231155450	12990	12990	12990	12990	38
227	20240415	150900	230661830	13000	13000	13000	13000	14
228	20240415	150800	230479830	13000	13000	13000	13000	2
229	20240415	150700	230453830	12990	12990	12990	12990	3
230	20240415	150600	230414860	13000	13000	13000	13000	0
231	20240415	150500	230414860	13000	12990	13000	12990	644
232	20240415	150400	222042870	12990	12990	13000	12990	4
233	20240415	150300	221990890	12990	12990	12990	12990	1
234	20240415	150200	221977900	12980	12980	12980	12980	0
235	20240415	150100	221977900	12980	12980	12980	12980	0
236	20240415	150000	221977900	12980	13000	13000	12980	445
237	20240415	145900	216201200	13000	13000	13000	13000	0
238	20240415	145800	216201200	13000	13000	13000	13000	0
239	20240415	145700	216201200	13000	13000	13000	13000	0
240	20240415	145600	216201200	13000	13000	13000	13000	0
241	20240415	145500	216201200	13000	13000	13000	13000	1
242	20240415	145400	216188200	13010	13010	13010	13010	0
243	20240415	145300	216188200	13010	13010	13010	13010	0
244	20240415	145200	216188200	13010	13010	13010	13010	0
245	20240415	145100	216188200	13010	13010	13010	13010	0
246	20240415	145000	216188200	13010	13010	13010	13010	8
247	20240415	144900	216084120	13000	13000	13000	13000	0
248	20240415	144800	216084120	13000	13000	13000	13000	0
249	20240415	144700	216084120	13000	13000	13000	13000	0
250	20240415	144600	216084120	13000	12980	13000	12980	83
251	20240415	144500	215006410	12970	12970	12970	12970	0
252	20240415	144400	215006410	12970	12970	12970	12970	0
253	20240415	144300	215006410	12970	12950	12980	12950	8
254	20240415	144200	214902730	12940	12940	12940	12940	0
255	20240415	144100	214902730	12940	12940	12940	12940	1
256	20240415	144000	214889790	12950	12950	12950	12950	0
257	20240415	143900	214889790	12950	12950	12950	12940	562
258	20240415	143800	207617200	12940	12940	12940	12940	0
259	20240415	143700	207617200	12940	12940	12940	12940	0
260	20240415	143600	207617200	12940	12940	12940	12940	0
261	20240415	143500	207617200	12940	12940	12940	12940	0
262	20240415	143400	207617200	12940	12940	12940	12940	0
263	20240415	143300	207617200	12940	12940	12940	12940	480
264	20240415	143200	201406000	12980	12980	12980	12980	0
265	20240415	143100	201406000	12980	12980	12980	12980	0
266	20240415	143000	201406000	12980	12940	12980	12940	6
267	20240415	142900	201328220	12940	12940	12940	12940	0
268	20240415	142800	201328220	12940	12940	12940	12940	0
269	20240415	142700	201328220	12940	12940	12940	12940	0
270	20240415	142600	201328220	12940	12930	12940	12930	7
271	20240415	142500	201237700	12930	12930	12930	12930	0
272	20240415	142400	201237700	12930	12930	12930	12930	30
273	20240415	142300	200849800	12930	12930	12930	12930	10
274	20240415	142200	200720500	12920	12920	12920	12920	0
275	20240415	142100	200720500	12920	12920	12920	12920	1
276	20240415	142000	200707580	12980	12980	12980	12980	0
277	20240415	141900	200707580	12980	12980	12980	12980	0
278	20240415	141800	200707580	12980	12980	12980	12980	0
279	20240415	141700	200707580	12980	12980	12980	12980	0
280	20240415	141600	200707580	12980	12920	12980	12920	6
281	20240415	141500	200629900	12980	12980	12980	12980	0
282	20240415	141400	200629900	12980	12980	12980	12980	0
283	20240415	141300	200629900	12980	12980	12980	12980	0
284	20240415	141200	200629900	12980	12980	12980	12980	0
285	20240415	141100	200629900	12980	12980	12980	12980	0
286	20240415	141000	200629900	12980	12930	12980	12910	15
287	20240415	140900	200435940	12910	12930	12930	12910	2
288	20240415	140800	200410100	12980	12930	12980	12910	134
289	20240415	140700	198679820	12980	12980	12980	12980	0
290	20240415	140600	198679820	12980	12930	12980	12930	3
291	20240415	140500	198640960	12980	12950	12980	12930	5
292	20240415	140400	198576170	12980	12980	12980	12920	41
293	20240415	140300	198044220	12980	12980	12980	12980	0
294	20240415	140200	198044220	12980	12980	12980	12980	0
295	20240415	140100	198044220	12980	12980	12980	12980	0
296	20240415	140000	198044220	12980	12980	12980	12980	0
297	20240415	135900	198044220	12980	12980	12980	12980	0
298	20240415	135800	198044220	12980	12980	12980	12980	0
299	20240415	135700	198044220	12980	12980	12980	12980	0
300	20240415	135600	198044220	12980	12980	12980	12980	0
301	20240415	135500	198044220	12980	12980	12980	12980	0
302	20240415	135400	198044220	12980	12980	12980	12980	0
303	20240415	135300	198044220	12980	12980	12980	12980	0
304	20240415	135200	198044220	12980	12980	12980	12980	0
305	20240415	135100	198044220	12980	12980	12980	12980	0
306	20240415	135000	198044220	12980	12980	12980	12980	0
307	20240415	134900	198044220	12980	12980	12980	12980	0
308	20240415	134800	198044220	12980	12980	12980	12980	0
309	20240415	134700	198044220	12980	12980	12980	12980	11
310	20240415	134600	197901440	13010	13010	13010	13010	0
311	20240415	134500	197901440	13010	13010	13010	13010	0
312	20240415	134400	197901440	13010	13010	13010	13010	0
313	20240415	134300	197901440	13010	12960	13010	12960	32
314	20240415	134200	197486170	12980	12980	12980	12980	0
315	20240415	134100	197486170	12980	12980	12980	12980	0
316	20240415	134000	197486170	12980	12980	12980	12980	0
317	20240415	133900	197486170	12980	12960	12980	12950	111
318	20240415	133800	196045710	12980	12980	12980	12980	0
319	20240415	133700	196045710	12980	12980	12980	12980	0
320	20240415	133600	196045710	12980	12980	12980	12980	0
321	20240415	133500	196045710	12980	12980	12980	12980	0
322	20240415	133400	196045710	12980	12980	12980	12980	0
323	20240415	133300	196045710	12980	12980	12980	12980	1
324	20240415	133200	196032730	12960	12960	13020	12960	4
325	20240415	133100	195980810	13020	13020	13020	13020	0
326	20240415	133000	195980810	13020	13020	13020	13020	0
327	20240415	132900	195980810	13020	13020	13020	13020	0
328	20240415	132800	195980810	13020	12950	13020	12950	4
329	20240415	132700	195928840	12960	12940	13020	12940	3
330	20240415	132600	195889920	12960	12930	13020	12930	52
331	20240415	132500	195216460	13020	13020	13020	13020	0
332	20240415	132400	195216460	13020	13020	13020	13020	0
333	20240415	132300	195216460	13020	13020	13020	13020	0
334	20240415	132200	195216460	13020	13020	13020	13020	0
335	20240415	132100	195216460	13020	13020	13020	13020	0
336	20240415	132000	195216460	13020	13020	13020	13020	0
337	20240415	131900	195216460	13020	13020	13020	13020	0
338	20240415	131800	195216460	13020	13020	13020	13020	0
339	20240415	131700	195216460	13020	13020	13020	13020	0
340	20240415	131600	195216460	13020	12930	13020	12930	7
341	20240415	131500	195125620	13020	13020	13020	13020	0
342	20240415	131400	195125620	13020	13020	13020	13020	0
343	20240415	131300	195125620	13020	13000	13020	12950	2020
344	20240415	131200	168865670	13010	13010	13010	13010	0
345	20240415	131100	168865670	13010	13010	13010	13010	0
346	20240415	131000	168865670	13010	13010	13010	13010	13
347	20240415	130900	168696540	13040	13010	13040	13010	2
348	20240415	130800	168670490	13040	13020	13040	13010	3
349	20240415	130700	168631420	13010	13000	13020	13000	970
350	20240415	130600	156021390	13000	13000	13000	13000	0
351	20240415	130500	156021390	13000	13000	13000	13000	0
352	20240415	130400	156021390	13000	13000	13000	13000	0
353	20240415	130300	156021390	13000	13000	13000	13000	0
354	20240415	130200	156021390	13000	13000	13000	13000	0
355	20240415	130100	156021390	13000	12920	13000	12920	99
356	20240415	130000	154735490	12910	12910	12910	12910	0
357	20240415	125900	154735490	12910	12910	12910	12910	0
358	20240415	125800	154735490	12910	12910	12910	12910	0
359	20240415	125700	154735490	12910	12930	12930	12910	100
360	20240415	125600	153442620	12930	12950	12950	12930	3
361	20240415	125500	153403810	12960	12960	12960	12960	0
362	20240415	125400	153403810	12960	12960	12960	12960	3
363	20240415	125300	153364930	12920	12920	12920	12920	0
364	20240415	125200	153364930	12920	12920	12920	12920	0
365	20240415	125100	153364930	12920	12920	12920	12900	989
366	20240415	125000	140604440	12930	12930	12930	12930	0
367	20240415	124900	140604440	12930	12930	12930	12930	0
368	20240415	124800	140604440	12930	12950	12950	12930	162
369	20240415	124700	138508330	12950	12950	12950	12950	12
370	20240415	124600	138352930	12980	12980	12980	12980	1
371	20240415	124500	138339950	12980	12980	12980	12980	0
372	20240415	124400	138339950	12980	12980	12980	12980	0
373	20240415	124300	138339950	12980	12980	12980	12980	77
374	20240415	124200	137340490	12980	12980	12980	12980	101
375	20240415	124100	136029510	12980	12980	12980	12980	4
376	20240415	124000	135977590	12980	12980	12980	12980	0
377	20240415	123900	135977590	12980	12950	12980	12930	12
378	20240415	123800	135821910	12980	12980	12980	12980	25
379	20240415	123700	135497410	12910	12910	12910	12910	0
380	20240415	123600	135497410	12910	12900	12920	12900	54
381	20240415	123500	134800270	12890	12890	12890	12890	0
382	20240415	123400	134800270	12890	12890	12890	12890	1
383	20240415	123300	134787380	12880	12880	12880	12880	1
384	20240415	123200	134774500	12910	12910	12910	12910	0
385	20240415	123100	134774500	12910	12910	12910	12910	0
386	20240415	123000	134774500	12910	12910	12910	12910	0
387	20240415	122900	134774500	12910	12880	12910	12880	311
388	20240415	122800	130762620	12880	12880	12880	12880	0
389	20240415	122700	130762620	12880	12880	12880	12880	0
390	20240415	122600	130762620	12880	12880	12880	12880	636
391	20240415	122500	122570940	12880	12880	12880	12880	0
392	20240415	122400	122570940	12880	12880	12880	12880	0
393	20240415	122300	122570940	12880	12880	12880	12880	0
394	20240415	122200	122570940	12880	12880	12880	12880	0
395	20240415	122100	122570940	12880	12880	12880	12880	0
396	20240415	122000	122570940	12880	12880	12880	12880	0
397	20240415	121900	122570940	12880	12870	12880	12860	8
398	20240415	121800	122468010	12860	12860	12860	12860	0
399	20240415	121700	122468010	12860	12860	12860	12860	0
400	20240415	121600	122468010	12860	12860	12860	12860	0
401	20240415	121500	122468010	12860	12860	12860	12860	0
402	20240415	121400	122468010	12860	12860	12860	12860	0
403	20240415	121300	122468010	12860	12860	12860	12860	0
404	20240415	121200	122468010	12860	12860	12860	12860	0
405	20240415	121100	122468010	12860	12860	12860	12860	3
406	20240415	121000	122429430	12870	12870	12870	12870	0
407	20240415	120900	122429430	12870	12870	12870	12870	0
408	20240415	120800	122429430	12870	12870	12870	12870	0
409	20240415	120700	122429430	12870	12870	12870	12870	0
410	20240415	120600	122429430	12870	12870	12870	12870	0
411	20240415	120500	122429430	12870	12870	12870	12870	1
412	20240415	120400	122416560	12880	12880	12880	12880	0
413	20240415	120300	122416560	12880	12880	12880	12880	0
414	20240415	120200	122416560	12880	12880	12880	12880	0
415	20240415	120100	122416560	12880	12860	12880	12860	179
416	20240415	120000	120112920	12850	12850	12850	12850	0
417	20240415	115900	120112920	12850	12850	12850	12850	1
418	20240415	115800	120100070	12870	12870	12870	12870	0
419	20240415	115700	120100070	12870	12870	12870	12870	0
420	20240415	115600	120100070	12870	12870	12870	12870	41
421	20240415	115500	119572400	12860	12860	12860	12860	330
422	20240415	115400	115328600	12860	12860	12860	12860	100
423	20240415	115300	114042600	12850	12850	12850	12850	0
424	20240415	115200	114042600	12850	12850	12850	12850	0
425	20240415	115100	114042600	12850	12850	12850	12850	0
426	20240415	115000	114042600	12850	12850	12850	12850	0
427	20240415	114900	114042600	12850	12850	12850	12850	0
428	20240415	114800	114042600	12850	12850	12850	12850	5
429	20240415	114700	113978350	12850	12850	12850	12850	0
430	20240415	114600	113978350	12850	12860	12860	12850	904
431	20240415	114500	102361730	12860	12860	12860	12860	0
432	20240415	114400	102361730	12860	12860	12860	12860	0
433	20240415	114300	102361730	12860	12860	12860	12860	2
434	20240415	114200	102336010	12870	12870	12870	12870	0
435	20240415	114100	102336010	12870	12870	12870	12870	0
436	20240415	114000	102336010	12870	12870	12870	12870	0
437	20240415	113900	102336010	12870	12870	12870	12870	0
438	20240415	113800	102336010	12870	12870	12870	12870	5
439	20240415	113700	102271660	12880	12880	12880	12880	0
440	20240415	113600	102271660	12880	12880	12880	12880	0
441	20240415	113500	102271660	12880	12880	12880	12880	0
442	20240415	113400	102271660	12880	12880	12880	12880	0
443	20240415	113300	102271660	12880	12880	12880	12880	0
444	20240415	113200	102271660	12880	12860	12880	12860	67
445	20240415	113100	101408740	12860	12860	12860	12860	1
446	20240415	113000	101395880	12880	12880	12880	12860	5
447	20240415	112900	101331500	12860	12860	12860	12860	1
448	20240415	112800	101318640	12850	12850	12850	12850	0
449	20240415	112700	101318640	12850	12850	12850	12850	0
450	20240415	112600	101318640	12850	12850	12850	12850	11
451	20240415	112500	101177290	12850	12850	12850	12850	0
452	20240415	112400	101177290	12850	12850	12850	12850	0
453	20240415	112300	101177290	12850	12850	12850	12850	0
454	20240415	112200	101177290	12850	12850	12850	12850	40
455	20240415	112100	100663290	12850	12870	12870	12850	136
456	20240415	112000	98913610	12870	12870	12870	12870	0
457	20240415	111900	98913610	12870	12870	12870	12870	0
458	20240415	111800	98913610	12870	12870	12870	12870	0
459	20240415	111700	98913610	12870	12870	12870	12870	0
460	20240415	111600	98913610	12870	12870	12870	12870	12
461	20240415	111500	98759170	12870	12870	12870	12870	0
462	20240415	111400	98759170	12870	12860	12900	12860	4
463	20240415	111300	98707640	12850	12850	12850	12850	0
464	20240415	111200	98707640	12850	12850	12850	12850	0
465	20240415	111100	98707640	12850	12850	12850	12850	3
466	20240415	111000	98669090	12860	12860	12860	12860	1
467	20240415	110900	98656230	12880	12830	12880	12830	616
468	20240415	110800	90734290	12830	12830	12830	12830	4
469	20240415	110700	90682970	12830	12830	12830	12830	2
470	20240415	110600	90657310	12830	12830	12830	12830	0
471	20240415	110500	90657310	12830	12830	12830	12830	0
472	20240415	110400	90657310	12830	12820	12830	12820	2
473	20240415	110300	90631660	12820	12820	12820	12820	0
474	20240415	110200	90631660	12820	12810	12830	12810	170
475	20240415	110100	88452230	12810	12830	12830	12800	24
476	20240415	110000	88144630	12830	12830	12830	12830	1
477	20240415	105900	88131800	12820	12820	12820	12820	0
478	20240415	105800	88131800	12820	12820	12820	12820	0
479	20240415	105700	88131800	12820	12820	12820	12820	1
480	20240415	105600	88118980	12830	12810	12830	12810	4
481	20240415	105500	88067690	12810	12830	12830	12810	1061
482	20240415	105400	74469230	12850	12850	12850	12850	0
483	20240415	105300	74469230	12850	12850	12850	12850	0
484	20240415	105200	74469230	12850	12850	12850	12850	0
485	20240415	105100	74469230	12850	12830	12850	12830	3
486	20240415	105000	74430700	12860	12860	12860	12860	0
487	20240415	104900	74430700	12860	12860	12860	12860	0
488	20240415	104800	74430700	12860	12830	12860	12830	21
489	20240415	104700	74160860	12860	12820	12860	12820	21
490	20240415	104600	73891520	12850	12820	12850	12820	3
491	20240415	104500	73853000	12850	12860	12860	12820	204
492	20240415	104400	71231550	12860	12860	12860	12860	66
493	20240415	104300	70382790	12870	12870	12870	12870	0
494	20240415	104200	70382790	12870	12870	12870	12870	0
495	20240415	104100	70382790	12870	12870	12870	12870	0
496	20240415	104000	70382790	12870	12870	12870	12870	0
497	20240415	103900	70382790	12870	12870	12870	12870	5
498	20240415	103800	70318440	12870	12870	12870	12870	0
499	20240415	103700	70318440	12870	12870	12870	12870	0
500	20240415	103600	70318440	12870	12870	12870	12870	0
501	20240415	103500	70318440	12870	12870	12870	12870	0
502	20240415	103400	70318440	12870	12870	12870	12870	2
503	20240415	103300	70292700	12900	12900	12900	12900	0
504	20240415	103200	70292700	12900	12900	12900	12900	0
505	20240415	103100	70292700	12900	12900	12900	12900	0
506	20240415	103000	70292700	12900	12900	12900	12900	0
507	20240415	102900	70292700	12900	12900	12900	12900	2
508	20240415	102800	70266900	12870	12870	12870	12870	0
509	20240415	102700	70266900	12870	12870	12870	12870	1
510	20240415	102600	70254030	12900	12900	12900	12900	0
511	20240415	102500	70254030	12900	12900	12900	12900	0
512	20240415	102400	70254030	12900	12870	12900	12870	2
513	20240415	102300	70228260	12860	12860	12860	12860	0
514	20240415	102200	70228260	12860	12860	12860	12860	0
515	20240415	102100	70228260	12860	12860	12860	12860	0
516	20240415	102000	70228260	12860	12860	12860	12860	0
517	20240415	101900	70228260	12860	12860	12860	12860	5
518	20240415	101800	70163960	12890	12890	12890	12890	0
519	20240415	101700	70163960	12890	12890	12890	12890	0
520	20240415	101600	70163960	12890	12860	12890	12860	14
521	20240415	101500	69983580	12890	12890	12890	12850	28
522	20240415	101400	69623490	12860	12860	12890	12860	5
523	20240415	101300	69559130	12890	12860	12890	12860	2
524	20240415	101200	69533380	12860	12860	12860	12860	0
525	20240415	101100	69533380	12860	12860	12860	12860	0
526	20240415	101000	69533380	12860	12860	12860	12860	1
527	20240415	100900	69520520	12890	12890	12890	12890	0
528	20240415	100800	69520520	12890	12890	12890	12890	0
529	20240415	100700	69520520	12890	12860	12890	12860	3
530	20240415	100600	69481880	12850	12850	12850	12850	0
531	20240415	100500	69481880	12850	12850	12850	12850	0
532	20240415	100400	69481880	12850	12860	12860	12850	153
533	20240415	100300	67515810	12890	12890	12890	12890	0
534	20240415	100200	67515810	12890	12890	12890	12890	0
535	20240415	100100	67515810	12890	12890	12890	12890	4
536	20240415	100000	67464250	12890	12890	12890	12890	1
537	20240415	095900	67451360	12830	12830	12830	12830	0
538	20240415	095800	67451360	12830	12830	12830	12830	0
539	20240415	095700	67451360	12830	12880	12880	12800	560
540	20240415	095600	60272290	12880	12880	12880	12880	0
541	20240415	095500	60272290	12880	12880	12880	12880	0
542	20240415	095400	60272290	12880	12880	12880	12880	0
543	20240415	095300	60272290	12880	12880	12880	12880	200
544	20240415	095200	57696290	12880	12890	12890	12880	585
545	20240415	095100	50159200	12910	12910	12910	12910	0
546	20240415	095000	50159200	12910	12910	12910	12910	0
547	20240415	094900	50159200	12910	12910	12910	12910	0
548	20240415	094800	50159200	12910	12910	12910	12910	0
549	20240415	094700	50159200	12910	12890	12910	12890	23
550	20240415	094600	49862360	12910	12880	12910	12880	14
551	20240415	094500	49681980	12880	12820	12880	12820	289
552	20240415	094400	45973220	12820	12820	12820	12820	1
553	20240415	094300	45960400	12810	12810	12810	12810	99
554	20240415	094200	44692210	12810	12810	12810	12810	4
555	20240415	094100	44640970	12810	12810	12810	12810	9
556	20240415	094000	44525680	12820	12820	12820	12800	17
557	20240415	093900	44307890	12820	12820	12820	12820	3
558	20240415	093800	44269430	12820	12820	12820	12800	217
559	20240415	093700	41491700	12840	12820	12840	12820	4
560	20240415	093600	41440400	12820	12820	12840	12820	14
561	20240415	093500	41260840	12810	12810	12810	12810	7
562	20240415	093400	41171170	12800	12810	12810	12800	69
563	20240415	093300	40287290	12810	12810	12810	12810	36
564	20240415	093200	39826130	12810	12820	12820	12810	6
565	20240415	093100	39749250	12800	12800	12800	12800	9
566	20240415	093000	39634050	12800	12800	12800	12800	0
567	20240415	092900	39634050	12800	12800	12800	12800	38
568	20240415	092800	39147650	12800	12800	12800	12800	7
569	20240415	092700	39058050	12820	12810	12820	12800	86
570	20240415	092600	37956610	12820	12820	12820	12820	5
571	20240415	092500	37892510	12820	12820	12820	12820	1
572	20240415	092400	37879690	12820	12820	12820	12820	1
573	20240415	092300	37866870	12800	12800	12800	12800	0
574	20240415	092200	37866870	12800	12800	12800	12800	1
575	20240415	092100	37854070	12800	12800	12800	12800	23
576	20240415	092000	37559670	12800	12820	12820	12800	148
577	20240415	091900	35664920	12830	12830	12830	12830	0
578	20240415	091800	35664920	12830	12830	12830	12830	0
579	20240415	091700	35664920	12830	12830	12830	12830	2
580	20240415	091600	35639260	12830	12830	12830	12830	0
581	20240415	091500	35639260	12830	12830	12830	12830	1
582	20240415	091400	35626430	12820	12820	12820	12820	135
583	20240415	091300	33895730	12820	12820	12820	12820	22
584	20240415	091200	33613690	12800	12800	12800	12800	263
585	20240415	091100	30247290	12800	12820	12820	12800	963
586	20240415	091000	17916580	12840	12840	12840	12840	0
587	20240415	090900	17916580	12840	12840	12840	12840	10
588	20240415	090800	17788180	12840	12830	12840	12820	58
589	20240415	090700	17044340	12830	12850	12880	12830	145
590	20240415	090600	15179550	12850	12850	12850	12850	0
591	20240415	090500	15179550	12850	12870	12870	12850	195
592	20240415	090400	12672270	12880	12870	12880	12870	14
593	20240415	090300	12492080	12870	12870	12870	12870	0
594	20240415	090200	12492080	12870	12920	12920	12870	342
595	20240415	090100	8081320	12920	12940	12940	12920	14
596	20240415	090000	7900240	12930	12930	12940	12930	611