KissMeData/094280/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	194800	172121830	12440	12440	12440	12440	116
3	20240415	194700	172121830	12440	12440	12440	12440	0
4	20240415	194600	172121830	12440	12440	12440	12440	0
5	20240415	194500	172121830	12440	12440	12440	12440	0
6	20240415	194400	172121830	12440	12440	12440	12440	0
7	20240415	194300	172121830	12440	12440	12440	12440	0
8	20240415	194200	172121830	12440	12440	12440	12440	0
9	20240415	194100	172121830	12440	12440	12440	12440	0
10	20240415	194000	172121830	12440	12440	12440	12440	0
11	20240415	193900	172121830	12440	12440	12440	12440	0
12	20240415	193800	172121830	12440	12440	12440	12440	0
13	20240415	193700	172121830	12440	12440	12440	12440	0
14	20240415	193600	172121830	12440	12440	12440	12440	0
15	20240415	193500	172121830	12440	12440	12440	12440	0
16	20240415	193400	172121830	12440	12440	12440	12440	0
17	20240415	193300	172121830	12440	12440	12440	12440	0
18	20240415	193200	172121830	12440	12440	12440	12440	0
19	20240415	193100	172121830	12440	12440	12440	12440	0
20	20240415	193000	172121830	12440	12440	12440	12440	0
21	20240415	192900	172121830	12440	12440	12440	12440	0
22	20240415	192800	172121830	12440	12440	12440	12440	0
23	20240415	192700	172121830	12440	12440	12440	12440	0
24	20240415	192600	172121830	12440	12440	12440	12440	0
25	20240415	192500	172121830	12440	12440	12440	12440	0
26	20240415	192400	172121830	12440	12440	12440	12440	0
27	20240415	192300	172121830	12440	12440	12440	12440	0
28	20240415	192200	172121830	12440	12440	12440	12440	0
29	20240415	192100	172121830	12440	12440	12440	12440	0
30	20240415	192000	172121830	12440	12440	12440	12440	0
31	20240415	191900	172121830	12440	12440	12440	12440	0
32	20240415	191800	172121830	12440	12440	12440	12440	116
33	20240415	191700	172121830	12440	12440	12440	12440	0
34	20240415	191600	172121830	12440	12440	12440	12440	0
35	20240415	191500	172121830	12440	12440	12440	12440	0
36	20240415	191400	172121830	12440	12440	12440	12440	0
37	20240415	191300	172121830	12440	12440	12440	12440	0
38	20240415	191200	172121830	12440	12440	12440	12440	0
39	20240415	191100	172121830	12440	12440	12440	12440	0
40	20240415	191000	172121830	12440	12440	12440	12440	0
41	20240415	190900	172121830	12440	12440	12440	12440	0
42	20240415	190800	172121830	12440	12440	12440	12440	0
43	20240415	190700	172121830	12440	12440	12440	12440	0
44	20240415	190600	172121830	12440	12440	12440	12440	0
45	20240415	190500	172121830	12440	12440	12440	12440	0
46	20240415	190400	172121830	12440	12440	12440	12440	0
47	20240415	190300	172121830	12440	12440	12440	12440	0
48	20240415	190200	172121830	12440	12440	12440	12440	0
49	20240415	190100	172121830	12440	12440	12440	12440	0
50	20240415	190000	172121830	12440	12440	12440	12440	0
51	20240415	185900	172121830	12440	12440	12440	12440	0
52	20240415	185800	172121830	12440	12440	12440	12440	0
53	20240415	185700	172121830	12440	12440	12440	12440	0
54	20240415	185600	172121830	12440	12440	12440	12440	0
55	20240415	185500	172121830	12440	12440	12440	12440	0
56	20240415	185400	172121830	12440	12440	12440	12440	0
57	20240415	185300	172121830	12440	12440	12440	12440	0
58	20240415	185200	172121830	12440	12440	12440	12440	0
59	20240415	185100	172121830	12440	12440	12440	12440	0
60	20240415	185000	172121830	12440	12440	12440	12440	0
61	20240415	184900	172121830	12440	12440	12440	12440	0
62	20240415	184800	172121830	12440	12440	12440	12440	116
63	20240415	184700	172121830	12440	12440	12440	12440	0
64	20240415	184600	172121830	12440	12440	12440	12440	0
65	20240415	184500	172121830	12440	12440	12440	12440	0
66	20240415	184400	172121830	12440	12440	12440	12440	0
67	20240415	184300	172121830	12440	12440	12440	12440	0
68	20240415	184200	172121830	12440	12440	12440	12440	0
69	20240415	184100	172121830	12440	12440	12440	12440	0
70	20240415	184000	172121830	12440	12440	12440	12440	0
71	20240415	183900	172121830	12440	12440	12440	12440	0
72	20240415	183800	172121830	12440	12440	12440	12440	0
73	20240415	183700	172121830	12440	12440	12440	12440	0
74	20240415	183600	172121830	12440	12440	12440	12440	0
75	20240415	183500	172121830	12440	12440	12440	12440	0
76	20240415	183400	172121830	12440	12440	12440	12440	0
77	20240415	183300	172121830	12440	12440	12440	12440	0
78	20240415	183200	172121830	12440	12440	12440	12440	0
79	20240415	183100	172121830	12440	12440	12440	12440	0
80	20240415	183000	172121830	12440	12440	12440	12440	0
81	20240415	182900	172121830	12440	12440	12440	12440	0
82	20240415	182800	172121830	12440	12440	12440	12440	0
83	20240415	182700	172121830	12440	12440	12440	12440	0
84	20240415	182600	172121830	12440	12440	12440	12440	0
85	20240415	182500	172121830	12440	12440	12440	12440	0
86	20240415	182400	172121830	12440	12440	12440	12440	0
87	20240415	182300	172121830	12440	12440	12440	12440	0
88	20240415	182200	172121830	12440	12440	12440	12440	0
89	20240415	182100	172121830	12440	12440	12440	12440	0
90	20240415	182000	172121830	12440	12440	12440	12440	0
91	20240415	181900	172121830	12440	12440	12440	12440	0
92	20240415	181800	172121830	12440	12440	12440	12440	116
93	20240415	181700	172121830	12440	12440	12440	12440	0
94	20240415	181600	172121830	12440	12440	12440	12440	0
95	20240415	181500	172121830	12440	12440	12440	12440	0
96	20240415	181400	172121830	12440	12440	12440	12440	0
97	20240415	181300	172121830	12440	12440	12440	12440	0
98	20240415	181200	172121830	12440	12440	12440	12440	0
99	20240415	181100	172121830	12440	12440	12440	12440	0
100	20240415	181000	172121830	12440	12440	12440	12440	0
101	20240415	180900	172121830	12440	12440	12440	12440	0
102	20240415	180800	172121830	12440	12440	12440	12440	0
103	20240415	180700	172121830	12440	12440	12440	12440	0
104	20240415	180600	172121830	12440	12440	12440	12440	0
105	20240415	180500	172121830	12440	12440	12440	12440	0
106	20240415	180400	172121830	12440	12440	12440	12440	0
107	20240415	180300	172121830	12440	12440	12440	12440	0
108	20240415	180200	172121830	12440	12440	12440	12440	0
109	20240415	180100	172121830	12440	12440	12440	12440	0
110	20240415	180000	172121830	12440	12440	12440	12440	0
111	20240415	175900	172121830	12440	12440	12440	12440	0
112	20240415	175800	172121830	12440	12440	12440	12440	0
113	20240415	175700	172121830	12440	12440	12440	12440	0
114	20240415	175600	172121830	12440	12440	12440	12440	0
115	20240415	175500	172121830	12440	12440	12440	12440	0
116	20240415	175400	172121830	12440	12440	12440	12440	0
117	20240415	175300	172121830	12440	12440	12440	12440	0
118	20240415	175200	172121830	12440	12440	12440	12440	0
119	20240415	175100	172121830	12440	12440	12440	12440	0
120	20240415	175000	172121830	12440	12440	12440	12440	0
121	20240415	174900	172121830	12440	12440	12440	12440	0
122	20240415	174800	172121830	12440	12440	12440	12440	116
123	20240415	174700	172121830	12440	12440	12440	12440	0
124	20240415	174600	172121830	12440	12440	12440	12440	0
125	20240415	174500	172121830	12440	12440	12440	12440	0
126	20240415	174400	172121830	12440	12440	12440	12440	0
127	20240415	174300	172121830	12440	12440	12440	12440	0
128	20240415	174200	172121830	12440	12440	12440	12440	0
129	20240415	174100	172121830	12440	12440	12440	12440	0
130	20240415	174000	172121830	12440	12440	12440	12440	0
131	20240415	173900	172121830	12440	12440	12440	12440	0
132	20240415	173800	172121830	12440	12440	12440	12440	0
133	20240415	173700	172121830	12440	12440	12440	12440	0
134	20240415	173600	172121830	12440	12440	12440	12440	0
135	20240415	173500	172121830	12440	12440	12440	12440	0
136	20240415	173400	172121830	12440	12440	12440	12440	0
137	20240415	173300	172121830	12440	12440	12440	12440	0
138	20240415	173200	172121830	12440	12440	12440	12440	0
139	20240415	173100	172121830	12440	12440	12440	12440	0
140	20240415	173000	172121830	12440	12440	12440	12440	0
141	20240415	172900	172121830	12440	12440	12440	12440	0
142	20240415	172800	172121830	12440	12440	12440	12440	0
143	20240415	172700	172121830	12440	12440	12440	12440	0
144	20240415	172600	172121830	12440	12440	12440	12440	0
145	20240415	172500	172121830	12440	12440	12440	12440	0
146	20240415	172400	172121830	12440	12440	12440	12440	0
147	20240415	172300	172121830	12440	12440	12440	12440	0
148	20240415	172200	172121830	12440	12440	12440	12440	0
149	20240415	172100	172121830	12440	12440	12440	12440	0
150	20240415	172000	172121830	12440	12440	12440	12440	0
151	20240415	171900	172121830	12440	12440	12440	12440	0
152	20240415	171800	172121830	12440	12440	12440	12440	116
153	20240415	171700	172121830	12440	12440	12440	12440	0
154	20240415	171600	172121830	12440	12440	12440	12440	0
155	20240415	171500	172121830	12440	12440	12440	12440	0
156	20240415	171400	172121830	12440	12440	12440	12440	0
157	20240415	171300	172121830	12440	12440	12440	12440	0
158	20240415	171200	172121830	12440	12440	12440	12440	0
159	20240415	171100	172121830	12440	12440	12440	12440	0
160	20240415	171000	172121830	12440	12440	12440	12440	0
161	20240415	170900	172121830	12440	12440	12440	12440	0
162	20240415	170800	172121830	12440	12440	12440	12440	0
163	20240415	170700	172121830	12440	12440	12440	12440	0
164	20240415	170600	172121830	12440	12440	12440	12440	0
165	20240415	170500	172121830	12440	12440	12440	12440	0
166	20240415	170400	172121830	12440	12440	12440	12440	0
167	20240415	170300	172121830	12440	12440	12440	12440	0
168	20240415	170200	172121830	12440	12440	12440	12440	0
169	20240415	170100	172121830	12440	12440	12440	12440	0
170	20240415	170000	172121830	12440	12440	12440	12440	0
171	20240415	165900	172121830	12440	12440	12440	12440	0
172	20240415	165800	172121830	12440	12440	12440	12440	0
173	20240415	165700	172121830	12440	12440	12440	12440	0
174	20240415	165600	172121830	12440	12440	12440	12440	0
175	20240415	165500	172121830	12440	12440	12440	12440	0
176	20240415	165400	172121830	12440	12440	12440	12440	0
177	20240415	165300	172121830	12440	12440	12440	12440	0
178	20240415	165200	172121830	12440	12440	12440	12440	0
179	20240415	165100	172121830	12440	12440	12440	12440	0
180	20240415	165000	172121830	12440	12440	12440	12440	0
181	20240415	164900	172121830	12440	12440	12440	12440	0
182	20240415	164800	172121830	12440	12440	12440	12440	116
183	20240415	164700	172121830	12440	12440	12440	12440	0
184	20240415	164600	172121830	12440	12440	12440	12440	0
185	20240415	164500	172121830	12440	12440	12440	12440	0
186	20240415	164400	172121830	12440	12440	12440	12440	0
187	20240415	164300	172121830	12440	12440	12440	12440	0
188	20240415	164200	172121830	12440	12440	12440	12440	0
189	20240415	164100	172121830	12440	12440	12440	12440	0
190	20240415	164000	172121830	12440	12440	12440	12440	0
191	20240415	163900	172121830	12440	12440	12440	12440	0
192	20240415	163800	172121830	12440	12440	12440	12440	0
193	20240415	163700	172121830	12440	12440	12440	12440	0
194	20240415	163600	172121830	12440	12440	12440	12440	0
195	20240415	163500	172121830	12440	12440	12440	12440	0
196	20240415	163400	172121830	12440	12440	12440	12440	0
197	20240415	163300	172121830	12440	12440	12440	12440	0
198	20240415	163200	172121830	12440	12440	12440	12440	0
199	20240415	163100	172121830	12440	12440	12440	12440	0
200	20240415	163000	172121830	12440	12440	12440	12440	0
201	20240415	162900	172121830	12440	12440	12440	12440	0
202	20240415	162800	172121830	12440	12440	12440	12440	0
203	20240415	162700	172121830	12440	12440	12440	12440	0
204	20240415	162600	172121830	12440	12440	12440	12440	0
205	20240415	162500	172121830	12440	12440	12440	12440	0
206	20240415	162400	172121830	12440	12440	12440	12440	0
207	20240415	162300	172121830	12440	12440	12440	12440	0
208	20240415	162200	172121830	12440	12440	12440	12440	0
209	20240415	162100	172121830	12440	12440	12440	12440	0
210	20240415	162000	172121830	12440	12440	12440	12440	0
211	20240415	161900	172121830	12440	12440	12440	12440	0
212	20240415	161800	172121830	12440	12440	12440	12440	116
213	20240415	161700	172121830	12440	12440	12440	12440	0
214	20240415	161600	172121830	12440	12440	12440	12440	0
215	20240415	161500	172121830	12440	12440	12440	12440	0
216	20240415	161400	172121830	12440	12440	12440	12440	0
217	20240415	161300	172121830	12440	12440	12440	12440	0
218	20240415	161200	172121830	12440	12440	12440	12440	0
219	20240415	161100	172121830	12440	12440	12440	12440	0
220	20240415	161000	172121830	12440	12440	12440	12440	0
221	20240415	160900	172121830	12440	12440	12440	12440	0
222	20240415	160800	172121830	12440	12440	12440	12440	0
223	20240415	160700	172121830	12440	12440	12440	12440	0
224	20240415	160600	172121830	12440	12440	12440	12440	0
225	20240415	160500	172121830	12440	12440	12440	12440	0
226	20240415	160400	172121830	12440	12440	12440	12440	0
227	20240415	160300	172121830	12440	12440	12440	12440	0
228	20240415	160200	172121830	12440	12440	12440	12440	0
229	20240415	160100	172121830	12440	12440	12440	12440	0
230	20240415	160000	172121830	12440	12440	12440	12440	0
231	20240415	155900	172121830	12440	12440	12440	12440	0
232	20240415	155800	172121830	12440	12440	12440	12440	0
233	20240415	155700	172121830	12440	12440	12440	12440	0
234	20240415	155600	172121830	12440	12440	12440	12440	0
235	20240415	155500	172121830	12440	12440	12440	12440	0
236	20240415	155400	172121830	12440	12440	12440	12440	0
237	20240415	155300	172121830	12440	12440	12440	12440	0
238	20240415	155200	172121830	12440	12440	12440	12440	0
239	20240415	155100	172121830	12440	12440	12440	12440	0
240	20240415	155000	172121830	12440	12440	12440	12440	0
241	20240415	154900	172121830	12440	12440	12440	12440	0
242	20240415	154800	172121830	12440	12440	12440	12440	116
243	20240415	154700	172121830	12440	12440	12440	12440	0
244	20240415	154600	172121830	12440	12440	12440	12440	0
245	20240415	154500	172121830	12440	12440	12440	12440	0
246	20240415	154400	172121830	12440	12440	12440	12440	0
247	20240415	154300	172121830	12440	12440	12440	12440	0
248	20240415	154200	172121830	12440	12440	12440	12440	0
249	20240415	154100	172121830	12440	12440	12440	12440	0
250	20240415	154000	172121830	12440	12440	12440	12440	0
251	20240415	153900	172121830	12440	12440	12440	12440	0
252	20240415	153800	172121830	12440	12440	12440	12440	0
253	20240415	153700	172121830	12440	12440	12440	12440	0
254	20240415	153600	172121830	12440	12440	12440	12440	0
255	20240415	153500	172121830	12440	12440	12440	12440	0
256	20240415	153400	172121830	12440	12440	12440	12440	0
257	20240415	153300	172121830	12440	12440	12440	12440	0
258	20240415	153200	172121830	12440	12440	12440	12440	0
259	20240415	153100	172121830	12440	12440	12440	12440	0
260	20240415	153000	172121830	12440	12440	12440	12440	116
261	20240415	152900	170678790	12440	12440	12440	12440	0
262	20240415	152800	170678790	12440	12440	12440	12440	0
263	20240415	152700	170678790	12440	12440	12440	12440	0
264	20240415	152600	170678790	12440	12440	12440	12440	0
265	20240415	152500	170678790	12440	12440	12440	12440	0
266	20240415	152400	170678790	12440	12440	12440	12440	0
267	20240415	152300	170678790	12440	12440	12440	12440	0
268	20240415	152200	170678790	12440	12440	12440	12440	0
269	20240415	152100	170678790	12440	12440	12440	12440	0
270	20240415	152000	170678790	12440	12440	12440	12440	0
271	20240415	151900	170678790	12440	12440	12440	12440	0
272	20240415	151800	170678790	12440	12440	12440	12440	0
273	20240415	151700	170678790	12440	12480	12480	12440	43
274	20240415	151600	170143360	12480	12480	12480	12480	2
275	20240415	151500	170118400	12470	12470	12470	12470	0
276	20240415	151400	170118400	12470	12470	12470	12470	12
277	20240415	151300	169968760	12470	12470	12470	12470	1
278	20240415	151200	169956290	12470	12470	12470	12470	12
279	20240415	151100	169806650	12470	12470	12470	12470	0
280	20240415	151000	169806650	12470	12450	12470	12450	3
281	20240415	150900	169769280	12460	12460	12460	12460	121
282	20240415	150800	168261620	12460	12460	12460	12460	0
283	20240415	150700	168261620	12460	12460	12460	12460	7
284	20240415	150600	168174400	12450	12420	12450	12420	29
285	20240415	150500	167813640	12420	12440	12440	12420	465
286	20240415	150400	162031600	12420	12460	12460	12420	634
287	20240415	150300	154154020	12460	12460	12460	12460	1
288	20240415	150200	154141560	12460	12470	12470	12460	128
289	20240415	150100	152546610	12470	12470	12470	12470	4
290	20240415	150000	152496730	12470	12470	12470	12470	2
291	20240415	145900	152471790	12470	12470	12470	12460	21
292	20240415	145800	152210010	12470	12470	12470	12470	23
293	20240415	145700	151923200	12480	12480	12480	12480	10
294	20240415	145600	151798400	12480	12480	12480	12480	6
295	20240415	145500	151723520	12480	12480	12480	12480	7
296	20240415	145400	151636160	12480	12480	12480	12480	2
297	20240415	145300	151611200	12470	12480	12480	12470	23
298	20240415	145200	151324280	12470	12470	12470	12470	0
299	20240415	145100	151324280	12470	12480	12480	12470	30
300	20240415	145000	150950060	12480	12480	12480	12480	13
301	20240415	144900	150787820	12470	12470	12470	12470	50
302	20240415	144800	150164320	12470	12470	12470	12470	6
303	20240415	144700	150089500	12470	12470	12470	12470	7
304	20240415	144600	150002210	12460	12460	12460	12460	2
305	20240415	144500	149977290	12470	12470	12470	12470	4
306	20240415	144400	149927410	12470	12470	12470	12470	8
307	20240415	144300	149827650	12460	12460	12460	12460	5
308	20240415	144200	149765350	12440	12440	12440	12440	234
309	20240415	144100	146854390	12440	12450	12450	12440	605
310	20240415	144000	139327650	12460	12460	12460	12460	12
311	20240415	143900	139178130	12460	12460	12460	12460	1
312	20240415	143800	139165670	12460	12460	12460	12460	13
313	20240415	143700	139003690	12460	12470	12470	12460	7
314	20240415	143600	138916460	12470	12470	12470	12470	6
315	20240415	143500	138841640	12470	12470	12470	12470	6
316	20240415	143400	138766820	12460	12460	12460	12460	7
317	20240415	143300	138679600	12460	12460	12460	12460	100
318	20240415	143200	137433600	12460	12460	12460	12450	18
319	20240415	143100	137209380	12460	12460	12460	12460	2
320	20240415	143000	137184460	12460	12460	12460	12460	50
321	20240415	142900	136561460	12460	12460	12460	12460	12
322	20240415	142800	136411940	12460	12460	12460	12460	1
323	20240415	142700	136399480	12460	12460	12460	12460	12
324	20240415	142600	136249960	12460	12460	12460	12460	0
325	20240415	142500	136249960	12460	12460	12460	12460	8
326	20240415	142400	136150280	12460	12460	12460	12460	7
327	20240415	142300	136063060	12460	12490	12490	12460	794
328	20240415	142200	126164280	12490	12510	12510	12490	262
329	20240415	142100	122889230	12530	12580	12580	12530	335
330	20240415	142000	118687020	12580	12580	12580	12580	7
331	20240415	141900	118598960	12580	12580	12580	12580	14
332	20240415	141800	118422840	12570	12570	12570	12570	0
333	20240415	141700	118422840	12570	12580	12580	12570	10
334	20240415	141600	118297070	12580	12580	12580	12580	5
335	20240415	141500	118234170	12580	12580	12580	12580	8
336	20240415	141400	118133530	12580	12580	12580	12580	1
337	20240415	141300	118120950	12580	12580	12580	12580	4
338	20240415	141200	118070630	12580	12580	12580	12580	8
339	20240415	141100	117969990	12580	12580	12580	12580	6
340	20240415	141000	117894510	12580	12580	12580	12580	6
341	20240415	140900	117819030	12580	12580	12580	12580	2
342	20240415	140800	117793870	12580	12580	12580	12580	13
343	20240415	140700	117630330	12580	12580	12580	12580	4
344	20240415	140600	117580010	12580	12580	12580	12580	7
345	20240415	140500	117491950	12580	12580	12580	12580	5
346	20240415	140400	117429050	12580	12580	12580	12580	8
347	20240415	140300	117328410	12580	12580	12580	12580	7
348	20240415	140200	117240350	12580	12580	12580	12580	7
349	20240415	140100	117152290	12570	12580	12580	12570	2
350	20240415	140000	117127140	12580	12580	12580	12580	18
351	20240415	135900	116900700	12580	12580	12580	12580	2
352	20240415	135800	116875540	12580	12580	12580	12580	0
353	20240415	135700	116875540	12580	12580	12580	12580	61
354	20240415	135600	116108160	12580	12580	12580	12580	61
355	20240415	135500	115340780	12580	12580	12580	12580	11
356	20240415	135400	115202400	12580	12580	12580	12580	1
357	20240415	135300	115189820	12580	12580	12580	12580	208
358	20240415	135200	112573180	12580	12580	12580	12580	6
359	20240415	135100	112497700	12580	12580	12580	12580	6
360	20240415	135000	112422220	12580	12580	12580	12580	1
361	20240415	134900	112409640	12580	12590	12590	12580	65
362	20240415	134800	111591870	12580	12580	12580	12580	8
363	20240415	134700	111491230	12580	12580	12580	12580	12
364	20240415	134600	111340270	12580	12580	12580	12580	2
365	20240415	134500	111315110	12580	12580	12580	12580	7
366	20240415	134400	111227050	12580	12580	12580	12580	6
367	20240415	134300	111151570	12580	12580	12580	12580	3
368	20240415	134200	111113830	12580	12580	12580	12580	7
369	20240415	134100	111025770	12580	12580	12580	12580	4
370	20240415	134000	110975450	12580	12580	12580	12580	7
371	20240415	133900	110887390	12580	12580	12580	12580	6
372	20240415	133800	110811910	12580	12580	12580	12580	0
373	20240415	133700	110811910	12580	12580	12580	12580	2
374	20240415	133600	110786750	12580	12580	12580	12580	5
375	20240415	133500	110723850	12580	12570	12580	12550	128
376	20240415	133400	109115800	12580	12580	12580	12580	9
377	20240415	133300	109002580	12580	12580	12580	12580	7
378	20240415	133200	108914520	12580	12580	12580	12580	22
379	20240415	133100	108637760	12580	12590	12590	12580	27
380	20240415	133000	108298050	12590	12590	12590	12590	9
381	20240415	132900	108184740	12590	12590	12590	12590	0
382	20240415	132800	108184740	12590	12590	12590	12590	11
383	20240415	132700	108046250	12590	12590	12590	12590	3
384	20240415	132600	108008480	12590	12590	12590	12590	4
385	20240415	132500	107958120	12590	12590	12590	12590	7
386	20240415	132400	107869990	12590	12590	12590	12590	1
387	20240415	132300	107857400	12590	12590	12590	12590	12
388	20240415	132200	107706320	12590	12590	12590	12590	1
389	20240415	132100	107693730	12590	12590	12590	12590	7
390	20240415	132000	107605600	12590	12590	12590	12590	6
391	20240415	131900	107530060	12590	12590	12590	12590	17
392	20240415	131800	107316030	12590	12590	12590	12590	10
393	20240415	131700	107190130	12590	12590	12590	12590	8
394	20240415	131600	107089410	12590	12590	12590	12590	1
395	20240415	131500	107076820	12590	12590	12590	12590	13
396	20240415	131400	106913150	12590	12590	12590	12580	20
397	20240415	131300	106661370	12600	12600	12600	12600	6
398	20240415	131200	106585770	12600	12600	12600	12600	6
399	20240415	131100	106510170	12600	12600	12600	12600	3
400	20240415	131000	106472370	12600	12600	12600	12600	11
401	20240415	130900	106333770	12600	12600	12600	12600	0
402	20240415	130800	106333770	12600	12600	12600	12600	8
403	20240415	130700	106232970	12600	12600	12600	12600	7
404	20240415	130600	106144770	12600	12600	12600	12600	11
405	20240415	130500	106006170	12600	12600	12600	12600	2
406	20240415	130400	105980970	12600	12580	12600	12580	7
407	20240415	130300	105892810	12580	12590	12590	12580	11
408	20240415	130200	105754390	12590	12600	12600	12590	58
409	20240415	130100	105023690	12600	12590	12600	12590	339
410	20240415	130000	100755670	12590	12590	12590	12590	18
411	20240415	125900	100529050	12590	12590	12590	12590	20
412	20240415	125800	100277250	12590	12580	12590	12580	20
413	20240415	125700	100025530	12590	12590	12590	12590	1
414	20240415	125600	100012940	12590	12590	12590	12590	5
415	20240415	125500	99949990	12590	12590	12590	12590	13
416	20240415	125400	99786320	12590	12590	12590	12590	4
417	20240415	125300	99735960	12590	12590	12590	12590	0
418	20240415	125200	99735960	12590	12590	12590	12590	4
419	20240415	125100	99685600	12590	12590	12590	12590	11
420	20240415	125000	99547110	12590	12590	12590	12590	1
421	20240415	124900	99534520	12590	12590	12590	12590	8
422	20240415	124800	99433800	12590	12590	12590	12590	12
423	20240415	124700	99282720	12590	12590	12590	12590	7
424	20240415	124600	99194590	12590	12590	12590	12590	5
425	20240415	124500	99131640	12590	12590	12590	12590	11
426	20240415	124400	98993150	12580	12580	12580	12580	16
427	20240415	124300	98791870	12590	12590	12590	12590	11
428	20240415	124200	98653380	12590	12590	12590	12590	2
429	20240415	124100	98628200	12590	12590	12590	12590	0
430	20240415	124000	98628200	12590	12590	12590	12590	13
431	20240415	123900	98464530	12590	12590	12590	12590	25
432	20240415	123800	98149780	12590	12590	12590	12590	12
433	20240415	123700	97998700	12590	12590	12590	12590	10
434	20240415	123600	97872800	12590	12590	12590	12590	50
435	20240415	123500	97243300	12590	12590	12590	12590	6
436	20240415	123400	97167760	12590	12590	12590	12590	7
437	20240415	123300	97079630	12590	12590	12590	12590	1
438	20240415	123200	97067040	12590	12580	12590	12580	8
439	20240415	123100	96966330	12590	12590	12590	12590	0
440	20240415	123000	96966330	12590	12580	12590	12580	11
441	20240415	122900	96827890	12580	12580	12580	12580	1
442	20240415	122800	96815310	12580	12580	12580	12580	0
443	20240415	122700	96815310	12580	12580	12580	12580	6
444	20240415	122600	96739830	12560	12560	12560	12560	1
445	20240415	122500	96727270	12540	12540	12540	12540	0
446	20240415	122400	96727270	12540	12580	12580	12530	21
447	20240415	122300	96463870	12550	12550	12550	12550	2
448	20240415	122200	96438770	12580	12550	12580	12550	8
449	20240415	122100	96338290	12540	12540	12540	12540	3
450	20240415	122000	96300670	12590	12540	12590	12540	408
451	20240415	121900	91170460	12540	12520	12540	12520	10
452	20240415	121800	91045160	12530	12530	12530	12530	5
453	20240415	121700	90982510	12550	12550	12550	12540	15
454	20240415	121600	90794330	12550	12550	12550	12550	8
455	20240415	121500	90693930	12550	12550	12550	12550	6
456	20240415	121400	90618630	12540	12550	12550	12540	6
457	20240415	121300	90543340	12550	12550	12550	12550	8
458	20240415	121200	90442940	12540	12540	12540	12540	0
459	20240415	121100	90442940	12540	12530	12540	12530	4
460	20240415	121000	90392790	12550	12530	12550	12530	3
461	20240415	120900	90355160	12530	12530	12530	12530	0
462	20240415	120800	90355160	12530	12530	12530	12520	9
463	20240415	120700	90242400	12520	12520	12530	12520	10
464	20240415	120600	90117180	12520	12530	12550	12520	225
465	20240415	120500	87297980	12520	12520	12520	12520	0
466	20240415	120400	87297980	12520	12520	12520	12520	1
467	20240415	120300	87285460	12520	12510	12530	12510	4
468	20240415	120200	87235370	12510	12510	12530	12510	313
469	20240415	120100	83316770	12510	12510	12510	12510	0
470	20240415	120000	83316770	12510	12500	12510	12500	8
471	20240415	115900	83216700	12500	12500	12500	12500	0
472	20240415	115800	83216700	12500	12510	12510	12500	18
473	20240415	115700	82991590	12500	12500	12510	12500	9
474	20240415	115600	82879070	12500	12500	12500	12500	1
475	20240415	115500	82866570	12510	12490	12510	12490	7
476	20240415	115400	82779120	12490	12490	12490	12490	1
477	20240415	115300	82766630	12480	12490	12490	12480	2
478	20240415	115200	82741660	12490	12490	12490	12480	18
479	20240415	115100	82516920	12500	12500	12500	12500	7
480	20240415	115000	82429420	12500	12500	12500	12500	6
481	20240415	114900	82354420	12500	12490	12500	12490	8
482	20240415	114800	82254430	12500	12500	12500	12500	0
483	20240415	114700	82254430	12500	12490	12500	12490	8
484	20240415	114600	82154440	12490	12490	12490	12490	0
485	20240415	114500	82154440	12490	12500	12500	12490	13
486	20240415	114400	81991950	12490	12490	12490	12490	1
487	20240415	114300	81979460	12490	12480	12490	12480	8
488	20240415	114200	81879600	12500	12500	12500	12500	7
489	20240415	114100	81792100	12480	12500	12500	12480	27
490	20240415	114000	81454930	12500	12510	12510	12500	3
491	20240415	113900	81417410	12500	12500	12500	12500	32
492	20240415	113800	81017410	12500	12500	12500	12500	2
493	20240415	113700	80992410	12500	12500	12500	12500	5
494	20240415	113600	80929910	12500	12500	12500	12500	6
495	20240415	113500	80854910	12500	12500	12500	12500	9
496	20240415	113400	80742410	12500	12500	12500	12500	4
497	20240415	113300	80692410	12490	12500	12500	12490	7
498	20240415	113200	80604970	12510	12500	12510	12500	2
499	20240415	113100	80579960	12510	12490	12510	12490	260
500	20240415	113000	77331460	12490	12490	12490	12490	7
501	20240415	112900	77244030	12490	12490	12490	12490	14
502	20240415	112800	77069170	12490	12490	12490	12490	10
503	20240415	112700	76944270	12520	12530	12530	12490	319
504	20240415	112600	72959760	12530	12490	12530	12490	23
505	20240415	112500	72671980	12490	12490	12490	12490	1
506	20240415	112400	72659490	12500	12500	12500	12500	2
507	20240415	112300	72634490	12500	12500	12510	12500	6
508	20240415	112200	72559470	12530	12440	12530	12440	1352
509	20240415	112100	55719760	12440	12440	12440	12440	11
510	20240415	112000	55582920	12430	12430	12430	12430	2
511	20240415	111900	55558060	12440	12440	12440	12440	8
512	20240415	111800	55458540	12440	12440	12440	12420	18
513	20240415	111700	55234680	12440	12440	12440	12440	6
514	20240415	111600	55160040	12440	12440	12440	12440	0
515	20240415	111500	55160040	12440	12440	12440	12440	13
516	20240415	111400	54998320	12440	12440	12440	12440	0
517	20240415	111300	54998320	12440	12440	12440	12440	13
518	20240415	111200	54836600	12440	12440	12440	12440	4
519	20240415	111100	54786840	12440	12440	12440	12440	6
520	20240415	111000	54712200	12430	12430	12430	12430	11
521	20240415	110900	54575470	12440	12430	12440	12430	4
522	20240415	110800	54525730	12440	12430	12440	12430	3
523	20240415	110700	54488420	12440	12420	12440	12420	4
524	20240415	110600	54438720	12420	12420	12420	12420	31
525	20240415	110500	54053700	12420	12420	12420	12420	6
526	20240415	110400	53979180	12420	12420	12420	12420	7
527	20240415	110300	53892240	12420	12420	12420	12420	1
528	20240415	110200	53879820	12420	12420	12420	12420	11
529	20240415	110100	53743200	12420	12420	12420	12420	0
530	20240415	110000	53743200	12420	12420	12420	12420	8
531	20240415	105900	53643840	12420	12420	12420	12420	7
532	20240415	105800	53556900	12420	12420	12420	12420	8
533	20240415	105700	53457540	12420	12420	12420	12420	5
534	20240415	105600	53395440	12420	12410	12420	12410	9
535	20240415	105500	53283680	12420	12410	12420	12410	3
536	20240415	105400	53246430	12420	12420	12420	12410	18
537	20240415	105300	53022920	12420	12420	12420	12420	2
538	20240415	105200	52998080	12420	12420	12420	12420	6
539	20240415	105100	52923560	12420	12420	12420	12420	16
540	20240415	105000	52724840	12420	12420	12420	12420	4
541	20240415	104900	52675160	12420	12410	12420	12410	13
542	20240415	104800	52513720	12420	12410	12420	12410	2
543	20240415	104700	52488890	12420	12400	12420	12400	2
544	20240415	104600	52464070	12390	12420	12420	12390	37
545	20240415	104500	52005310	12420	12420	12420	12420	7
546	20240415	104400	51918370	12420	12420	12420	12420	0
547	20240415	104300	51918370	12420	12410	12420	12410	9
548	20240415	104200	51806600	12420	12410	12420	12410	15
549	20240415	104100	51620310	12420	12400	12420	12400	22
550	20240415	104000	51347350	12400	12400	12400	12400	7
551	20240415	103900	51260550	12400	12400	12400	12400	7
552	20240415	103800	51173750	12400	12400	12400	12400	6
553	20240415	103700	51099350	12400	12400	12400	12400	68
554	20240415	103600	50256150	12420	12400	12420	12400	32
555	20240415	103500	49859310	12400	12400	12400	12400	22
556	20240415	103400	49586510	12400	12420	12420	12400	22
557	20240415	103300	49313670	12410	12420	12420	12410	10
558	20240415	103200	49189490	12410	12410	12410	12410	1
559	20240415	103100	49177080	12410	12410	12420	12410	15
560	20240415	103000	48990920	12410	12410	12410	12410	13
561	20240415	102900	48829590	12410	12410	12410	12410	0
562	20240415	102800	48829590	12410	12410	12410	12410	8
563	20240415	102700	48730310	12410	12410	12410	12410	7
564	20240415	102600	48643440	12410	12410	12410	12410	6
565	20240415	102500	48568980	12410	12410	12410	12410	6
566	20240415	102400	48494520	12410	12400	12410	12400	2
567	20240415	102300	48469710	12410	12400	12410	12400	3
568	20240415	102200	48432500	12410	12380	12410	12380	7
569	20240415	102100	48345700	12370	12410	12410	12370	411
570	20240415	102000	43252550	12410	12410	12410	12410	7
571	20240415	101900	43165680	12420	12410	12420	12410	12
572	20240415	101800	43016650	12420	12410	12420	12410	34
573	20240415	101700	42594690	12410	12410	12410	12400	114
574	20240415	101600	41180950	12410	12410	12410	12410	54
575	20240415	101500	40510810	12420	12420	12420	12420	7
576	20240415	101400	40423870	12420	12420	12420	12420	6
577	20240415	101300	40349350	12420	12420	12420	12420	8
578	20240415	101200	40249990	12420	12420	12420	12420	0
579	20240415	101100	40249990	12420	12420	12420	12420	15
580	20240415	101000	40063690	12410	12410	12410	12410	0
581	20240415	100900	40063690	12410	12420	12420	12410	18
582	20240415	100800	39840180	12420	12420	12420	12420	2
583	20240415	100700	39815340	12420	12420	12420	12420	6
584	20240415	100600	39740820	12420	12420	12420	12420	7
585	20240415	100500	39653880	12420	12420	12420	12420	1
586	20240415	100400	39641460	12420	12420	12420	12420	13
587	20240415	100300	39480000	12420	12420	12420	12420	3
588	20240415	100200	39442740	12420	12420	12420	12420	8
589	20240415	100100	39343380	12420	12420	12420	12420	6
590	20240415	100000	39268860	12420	12410	12420	12410	7
591	20240415	095900	39181930	12420	12410	12420	12400	6
592	20240415	095800	39107490	12410	12400	12410	12400	8
593	20240415	095700	39008220	12400	12400	12400	12400	1002
594	20240415	095600	26583420	12400	12400	12400	12400	4
595	20240415	095500	26533820	12400	12400	12400	12400	21
596	20240415	095400	26273420	12400	12400	12400	12400	0
597	20240415	095300	26273420	12400	12400	12400	12400	0
598	20240415	095200	26273420	12400	12400	12400	12400	0
599	20240415	095100	26273420	12400	12400	12400	12400	3
600	20240415	095000	26236220	12400	12400	12400	12400	3
601	20240415	094900	26199020	12380	12430	12440	12380	1141
602	20240415	094800	12042460	12430	12430	12430	12430	4
603	20240415	094700	11992740	12430	12430	12430	12430	4
604	20240415	094600	11943020	12430	12430	12430	12430	1
605	20240415	094500	11930590	12430	12430	12430	12430	0
606	20240415	094400	11930590	12430	12430	12430	12430	0
607	20240415	094300	11930590	12430	12430	12430	12430	113
608	20240415	094200	10526000	12430	12430	12430	12430	3
609	20240415	094100	10488710	12430	12430	12430	12430	13
610	20240415	094000	10327120	12440	12440	12440	12440	1
611	20240415	093900	10314680	12430	12430	12440	12430	104
612	20240415	093800	9021950	12440	12440	12440	12440	108
613	20240415	093700	7678430	12440	12440	12440	12440	0
614	20240415	093600	7678430	12440	12440	12440	12440	1
615	20240415	093500	7665990	12440	12440	12440	12440	5
616	20240415	093400	7603790	12430	12430	12430	12430	45
617	20240415	093300	7044440	12440	12440	12440	12440	265
618	20240415	093200	3747840	12440	12440	12440	12440	15
619	20240415	093100	3561240	12430	12430	12430	12430	0
620	20240415	093000	3561240	12430	12430	12430	12430	0
621	20240415	092900	3561240	12430	12430	12430	12430	0
622	20240415	092800	3561240	12430	12450	12450	12430	10
623	20240415	092700	3436920	12450	12450	12450	12450	0
624	20240415	092600	3436920	12450	12450	12450	12450	16
625	20240415	092500	3237720	12450	12450	12450	12450	3
626	20240415	092400	3200370	12450	12450	12450	12450	0
627	20240415	092300	3200370	12450	12450	12450	12450	0
628	20240415	092200	3200370	12450	12450	12450	12450	1
629	20240415	092100	3187920	12450	12450	12450	12450	0
630	20240415	092000	3187920	12450	12450	12450	12450	0
631	20240415	091900	3187920	12450	12450	12450	12450	0
632	20240415	091800	3187920	12450	12460	12460	12450	2
633	20240415	091700	3163010	12460	12460	12460	12450	10
634	20240415	091600	3038450	12450	12460	12460	12450	8
635	20240415	091500	2938810	12450	12460	12460	12450	11
636	20240415	091400	2801800	12450	12450	12460	12420	24
637	20240415	091300	2503200	12460	12460	12460	12450	54
638	20240415	091200	1830860	12450	12450	12450	12450	50
639	20240415	091100	1208360	12450	12450	12460	12450	3
640	20240415	091000	1171000	12460	12450	12460	12450	2
641	20240415	090900	1146090	12450	12450	12460	12450	4
642	20240415	090800	1096270	12440	12420	12440	12420	10
643	20240415	090700	972050	12420	12420	12420	12420	1
644	20240415	090600	959630	12450	12460	12460	12450	2
645	20240415	090500	934720	12460	12460	12460	12460	1
646	20240415	090400	922260	12460	12460	12460	12460	0
647	20240415	090300	922260	12460	12460	12460	12460	22
648	20240415	090200	648140	12470	12470	12470	12470	0
649	20240415	090100	648140	12470	12470	12470	12470	3
650	20240415	090000	610730	12460	12470	12470	12460	49