KissMeData/234080/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	202100	97146900	12420	12420	12420	12420	130
3	20240405	202000	97146900	12420	12420	12420	12420	0
4	20240405	201900	97146900	12420	12420	12420	12420	0
5	20240405	201800	97146900	12420	12420	12420	12420	0
6	20240405	201700	97146900	12420	12420	12420	12420	0
7	20240405	201600	97146900	12420	12420	12420	12420	0
8	20240405	201500	97146900	12420	12420	12420	12420	0
9	20240405	201400	97146900	12420	12420	12420	12420	0
10	20240405	201300	97146900	12420	12420	12420	12420	0
11	20240405	201200	97146900	12420	12420	12420	12420	0
12	20240405	201100	97146900	12420	12420	12420	12420	0
13	20240405	201000	97146900	12420	12420	12420	12420	0
14	20240405	200900	97146900	12420	12420	12420	12420	0
15	20240405	200800	97146900	12420	12420	12420	12420	0
16	20240405	200700	97146900	12420	12420	12420	12420	0
17	20240405	200600	97146900	12420	12420	12420	12420	0
18	20240405	200500	97146900	12420	12420	12420	12420	0
19	20240405	200400	97146900	12420	12420	12420	12420	0
20	20240405	200300	97146900	12420	12420	12420	12420	0
21	20240405	200200	97146900	12420	12420	12420	12420	0
22	20240405	200100	97146900	12420	12420	12420	12420	0
23	20240405	200000	97146900	12420	12420	12420	12420	0
24	20240405	195900	97146900	12420	12420	12420	12420	0
25	20240405	195800	97146900	12420	12420	12420	12420	0
26	20240405	195700	97146900	12420	12420	12420	12420	0
27	20240405	195600	97146900	12420	12420	12420	12420	0
28	20240405	195500	97146900	12420	12420	12420	12420	0
29	20240405	195400	97146900	12420	12420	12420	12420	0
30	20240405	195300	97146900	12420	12420	12420	12420	0
31	20240405	195200	97146900	12420	12420	12420	12420	0
32	20240405	195100	97146900	12420	12420	12420	12420	130
33	20240405	195000	97146900	12420	12420	12420	12420	0
34	20240405	194900	97146900	12420	12420	12420	12420	0
35	20240405	194800	97146900	12420	12420	12420	12420	0
36	20240405	194700	97146900	12420	12420	12420	12420	0
37	20240405	194600	97146900	12420	12420	12420	12420	0
38	20240405	194500	97146900	12420	12420	12420	12420	0
39	20240405	194400	97146900	12420	12420	12420	12420	0
40	20240405	194300	97146900	12420	12420	12420	12420	0
41	20240405	194200	97146900	12420	12420	12420	12420	0
42	20240405	194100	97146900	12420	12420	12420	12420	0
43	20240405	194000	97146900	12420	12420	12420	12420	0
44	20240405	193900	97146900	12420	12420	12420	12420	0
45	20240405	193800	97146900	12420	12420	12420	12420	0
46	20240405	193700	97146900	12420	12420	12420	12420	0
47	20240405	193600	97146900	12420	12420	12420	12420	0
48	20240405	193500	97146900	12420	12420	12420	12420	0
49	20240405	193400	97146900	12420	12420	12420	12420	0
50	20240405	193300	97146900	12420	12420	12420	12420	0
51	20240405	193200	97146900	12420	12420	12420	12420	0
52	20240405	193100	97146900	12420	12420	12420	12420	0
53	20240405	193000	97146900	12420	12420	12420	12420	0
54	20240405	192900	97146900	12420	12420	12420	12420	0
55	20240405	192800	97146900	12420	12420	12420	12420	0
56	20240405	192700	97146900	12420	12420	12420	12420	0
57	20240405	192600	97146900	12420	12420	12420	12420	0
58	20240405	192500	97146900	12420	12420	12420	12420	0
59	20240405	192400	97146900	12420	12420	12420	12420	0
60	20240405	192300	97146900	12420	12420	12420	12420	0
61	20240405	192200	97146900	12420	12420	12420	12420	0
62	20240405	192100	97146900	12420	12420	12420	12420	130
63	20240405	192000	97146900	12420	12420	12420	12420	0
64	20240405	191900	97146900	12420	12420	12420	12420	0
65	20240405	191800	97146900	12420	12420	12420	12420	0
66	20240405	191700	97146900	12420	12420	12420	12420	0
67	20240405	191600	97146900	12420	12420	12420	12420	0
68	20240405	191500	97146900	12420	12420	12420	12420	0
69	20240405	191400	97146900	12420	12420	12420	12420	0
70	20240405	191300	97146900	12420	12420	12420	12420	0
71	20240405	191200	97146900	12420	12420	12420	12420	0
72	20240405	191100	97146900	12420	12420	12420	12420	0
73	20240405	191000	97146900	12420	12420	12420	12420	0
74	20240405	190900	97146900	12420	12420	12420	12420	0
75	20240405	190800	97146900	12420	12420	12420	12420	0
76	20240405	190700	97146900	12420	12420	12420	12420	0
77	20240405	190600	97146900	12420	12420	12420	12420	0
78	20240405	190500	97146900	12420	12420	12420	12420	0
79	20240405	190400	97146900	12420	12420	12420	12420	0
80	20240405	190300	97146900	12420	12420	12420	12420	0
81	20240405	190200	97146900	12420	12420	12420	12420	0
82	20240405	190100	97146900	12420	12420	12420	12420	0
83	20240405	190000	97146900	12420	12420	12420	12420	0
84	20240405	185900	97146900	12420	12420	12420	12420	0
85	20240405	185800	97146900	12420	12420	12420	12420	0
86	20240405	185700	97146900	12420	12420	12420	12420	0
87	20240405	185600	97146900	12420	12420	12420	12420	0
88	20240405	185500	97146900	12420	12420	12420	12420	0
89	20240405	185400	97146900	12420	12420	12420	12420	0
90	20240405	185300	97146900	12420	12420	12420	12420	0
91	20240405	185200	97146900	12420	12420	12420	12420	0
92	20240405	185100	97146900	12420	12420	12420	12420	130
93	20240405	185000	97146900	12420	12420	12420	12420	0
94	20240405	184900	97146900	12420	12420	12420	12420	0
95	20240405	184800	97146900	12420	12420	12420	12420	0
96	20240405	184700	97146900	12420	12420	12420	12420	0
97	20240405	184600	97146900	12420	12420	12420	12420	0
98	20240405	184500	97146900	12420	12420	12420	12420	0
99	20240405	184400	97146900	12420	12420	12420	12420	0
100	20240405	184300	97146900	12420	12420	12420	12420	0
101	20240405	184200	97146900	12420	12420	12420	12420	0
102	20240405	184100	97146900	12420	12420	12420	12420	0
103	20240405	184000	97146900	12420	12420	12420	12420	0
104	20240405	183900	97146900	12420	12420	12420	12420	0
105	20240405	183800	97146900	12420	12420	12420	12420	0
106	20240405	183700	97146900	12420	12420	12420	12420	0
107	20240405	183600	97146900	12420	12420	12420	12420	0
108	20240405	183500	97146900	12420	12420	12420	12420	0
109	20240405	183400	97146900	12420	12420	12420	12420	0
110	20240405	183300	97146900	12420	12420	12420	12420	0
111	20240405	183200	97146900	12420	12420	12420	12420	0
112	20240405	183100	97146900	12420	12420	12420	12420	0
113	20240405	183000	97146900	12420	12420	12420	12420	0
114	20240405	182900	97146900	12420	12420	12420	12420	0
115	20240405	182800	97146900	12420	12420	12420	12420	0
116	20240405	182700	97146900	12420	12420	12420	12420	0
117	20240405	182600	97146900	12420	12420	12420	12420	0
118	20240405	182500	97146900	12420	12420	12420	12420	0
119	20240405	182400	97146900	12420	12420	12420	12420	0
120	20240405	182300	97146900	12420	12420	12420	12420	0
121	20240405	182200	97146900	12420	12420	12420	12420	0
122	20240405	182100	97146900	12420	12420	12420	12420	130
123	20240405	182000	97146900	12420	12420	12420	12420	0
124	20240405	181900	97146900	12420	12420	12420	12420	0
125	20240405	181800	97146900	12420	12420	12420	12420	0
126	20240405	181700	97146900	12420	12420	12420	12420	0
127	20240405	181600	97146900	12420	12420	12420	12420	0
128	20240405	181500	97146900	12420	12420	12420	12420	0
129	20240405	181400	97146900	12420	12420	12420	12420	0
130	20240405	181300	97146900	12420	12420	12420	12420	0
131	20240405	181200	97146900	12420	12420	12420	12420	0
132	20240405	181100	97146900	12420	12420	12420	12420	0
133	20240405	181000	97146900	12420	12420	12420	12420	0
134	20240405	180900	97146900	12420	12420	12420	12420	0
135	20240405	180800	97146900	12420	12420	12420	12420	0
136	20240405	180700	97146900	12420	12420	12420	12420	0
137	20240405	180600	97146900	12420	12420	12420	12420	0
138	20240405	180500	97146900	12420	12420	12420	12420	0
139	20240405	180400	97146900	12420	12420	12420	12420	0
140	20240405	180300	97146900	12420	12420	12420	12420	0
141	20240405	180200	97146900	12420	12420	12420	12420	0
142	20240405	180100	97146900	12420	12420	12420	12420	0
143	20240405	180000	97146900	12420	12420	12420	12420	0
144	20240405	175900	97146900	12420	12420	12420	12420	0
145	20240405	175800	97146900	12420	12420	12420	12420	0
146	20240405	175700	97146900	12420	12420	12420	12420	0
147	20240405	175600	97146900	12420	12420	12420	12420	0
148	20240405	175500	97146900	12420	12420	12420	12420	0
149	20240405	175400	97146900	12420	12420	12420	12420	0
150	20240405	175300	97146900	12420	12420	12420	12420	0
151	20240405	175200	97146900	12420	12420	12420	12420	0
152	20240405	175100	97146900	12420	12420	12420	12420	130
153	20240405	175000	97146900	12420	12420	12420	12420	0
154	20240405	174900	97146900	12420	12420	12420	12420	0
155	20240405	174800	97146900	12420	12420	12420	12420	0
156	20240405	174700	97146900	12420	12420	12420	12420	0
157	20240405	174600	97146900	12420	12420	12420	12420	0
158	20240405	174500	97146900	12420	12420	12420	12420	0
159	20240405	174400	97146900	12420	12420	12420	12420	0
160	20240405	174300	97146900	12420	12420	12420	12420	0
161	20240405	174200	97146900	12420	12420	12420	12420	0
162	20240405	174100	97146900	12420	12420	12420	12420	0
163	20240405	174000	97146900	12420	12420	12420	12420	0
164	20240405	173900	97146900	12420	12420	12420	12420	0
165	20240405	173800	97146900	12420	12420	12420	12420	0
166	20240405	173700	97146900	12420	12420	12420	12420	0
167	20240405	173600	97146900	12420	12420	12420	12420	0
168	20240405	173500	97146900	12420	12420	12420	12420	0
169	20240405	173400	97146900	12420	12420	12420	12420	0
170	20240405	173300	97146900	12420	12420	12420	12420	0
171	20240405	173200	97146900	12420	12420	12420	12420	0
172	20240405	173100	97146900	12420	12420	12420	12420	0
173	20240405	173000	97146900	12420	12420	12420	12420	0
174	20240405	172900	97146900	12420	12420	12420	12420	0
175	20240405	172800	97146900	12420	12420	12420	12420	0
176	20240405	172700	97146900	12420	12420	12420	12420	0
177	20240405	172600	97146900	12420	12420	12420	12420	0
178	20240405	172500	97146900	12420	12420	12420	12420	0
179	20240405	172400	97146900	12420	12420	12420	12420	0
180	20240405	172300	97146900	12420	12420	12420	12420	0
181	20240405	172200	97146900	12420	12420	12420	12420	0
182	20240405	172100	97146900	12420	12420	12420	12420	130
183	20240405	172000	97146900	12420	12420	12420	12420	0
184	20240405	171900	97146900	12420	12420	12420	12420	0
185	20240405	171800	97146900	12420	12420	12420	12420	0
186	20240405	171700	97146900	12420	12420	12420	12420	0
187	20240405	171600	97146900	12420	12420	12420	12420	0
188	20240405	171500	97146900	12420	12420	12420	12420	0
189	20240405	171400	97146900	12420	12420	12420	12420	0
190	20240405	171300	97146900	12420	12420	12420	12420	0
191	20240405	171200	97146900	12420	12420	12420	12420	0
192	20240405	171100	97146900	12420	12420	12420	12420	0
193	20240405	171000	97146900	12420	12420	12420	12420	0
194	20240405	170900	97146900	12420	12420	12420	12420	0
195	20240405	170800	97146900	12420	12420	12420	12420	0
196	20240405	170700	97146900	12420	12420	12420	12420	0
197	20240405	170600	97146900	12420	12420	12420	12420	0
198	20240405	170500	97146900	12420	12420	12420	12420	0
199	20240405	170400	97146900	12420	12420	12420	12420	0
200	20240405	170300	97146900	12420	12420	12420	12420	0
201	20240405	170200	97146900	12420	12420	12420	12420	0
202	20240405	170100	97146900	12420	12420	12420	12420	0
203	20240405	170000	97146900	12420	12420	12420	12420	0
204	20240405	165900	97146900	12420	12420	12420	12420	0
205	20240405	165800	97146900	12420	12420	12420	12420	0
206	20240405	165700	97146900	12420	12420	12420	12420	0
207	20240405	165600	97146900	12420	12420	12420	12420	0
208	20240405	165500	97146900	12420	12420	12420	12420	0
209	20240405	165400	97146900	12420	12420	12420	12420	0
210	20240405	165300	97146900	12420	12420	12420	12420	0
211	20240405	165200	97146900	12420	12420	12420	12420	0
212	20240405	165100	97146900	12420	12420	12420	12420	130
213	20240405	165000	97146900	12420	12420	12420	12420	0
214	20240405	164900	97146900	12420	12420	12420	12420	0
215	20240405	164800	97146900	12420	12420	12420	12420	0
216	20240405	164700	97146900	12420	12420	12420	12420	0
217	20240405	164600	97146900	12420	12420	12420	12420	0
218	20240405	164500	97146900	12420	12420	12420	12420	0
219	20240405	164400	97146900	12420	12420	12420	12420	0
220	20240405	164300	97146900	12420	12420	12420	12420	0
221	20240405	164200	97146900	12420	12420	12420	12420	0
222	20240405	164100	97146900	12420	12420	12420	12420	0
223	20240405	164000	97146900	12420	12420	12420	12420	0
224	20240405	163900	97146900	12420	12420	12420	12420	0
225	20240405	163800	97146900	12420	12420	12420	12420	0
226	20240405	163700	97146900	12420	12420	12420	12420	0
227	20240405	163600	97146900	12420	12420	12420	12420	0
228	20240405	163500	97146900	12420	12420	12420	12420	0
229	20240405	163400	97146900	12420	12420	12420	12420	0
230	20240405	163300	97146900	12420	12420	12420	12420	0
231	20240405	163200	97146900	12420	12420	12420	12420	0
232	20240405	163100	97146900	12420	12420	12420	12420	0
233	20240405	163000	97146900	12420	12420	12420	12420	0
234	20240405	162900	97146900	12420	12420	12420	12420	0
235	20240405	162800	97146900	12420	12420	12420	12420	0
236	20240405	162700	97146900	12420	12420	12420	12420	0
237	20240405	162600	97146900	12420	12420	12420	12420	0
238	20240405	162500	97146900	12420	12420	12420	12420	0
239	20240405	162400	97146900	12420	12420	12420	12420	0
240	20240405	162300	97146900	12420	12420	12420	12420	0
241	20240405	162200	97146900	12420	12420	12420	12420	0
242	20240405	162100	97146900	12420	12420	12420	12420	130
243	20240405	162000	97146900	12420	12420	12420	12420	0
244	20240405	161900	97146900	12420	12420	12420	12420	0
245	20240405	161800	97146900	12420	12420	12420	12420	0
246	20240405	161700	97146900	12420	12420	12420	12420	0
247	20240405	161600	97146900	12420	12420	12420	12420	0
248	20240405	161500	97146900	12420	12420	12420	12420	0
249	20240405	161400	97146900	12420	12420	12420	12420	0
250	20240405	161300	97146900	12420	12420	12420	12420	0
251	20240405	161200	97146900	12420	12420	12420	12420	0
252	20240405	161100	97146900	12420	12420	12420	12420	0
253	20240405	161000	97146900	12420	12420	12420	12420	0
254	20240405	160900	97146900	12420	12420	12420	12420	0
255	20240405	160800	97146900	12420	12420	12420	12420	0
256	20240405	160700	97146900	12420	12420	12420	12420	0
257	20240405	160600	97146900	12420	12420	12420	12420	0
258	20240405	160500	97146900	12420	12420	12420	12420	0
259	20240405	160400	97146900	12420	12420	12420	12420	0
260	20240405	160300	97146900	12420	12420	12420	12420	0
261	20240405	160200	97146900	12420	12420	12420	12420	0
262	20240405	160100	97146900	12420	12420	12420	12420	0
263	20240405	160000	97146900	12420	12420	12420	12420	0
264	20240405	155900	97146900	12420	12420	12420	12420	0
265	20240405	155800	97146900	12420	12420	12420	12420	0
266	20240405	155700	97146900	12420	12420	12420	12420	0
267	20240405	155600	97146900	12420	12420	12420	12420	0
268	20240405	155500	97146900	12420	12420	12420	12420	0
269	20240405	155400	97146900	12420	12420	12420	12420	0
270	20240405	155300	97146900	12420	12420	12420	12420	0
271	20240405	155200	97146900	12420	12420	12420	12420	0
272	20240405	155100	97146900	12420	12420	12420	12420	130
273	20240405	155000	97146900	12420	12420	12420	12420	0
274	20240405	154900	97146900	12420	12420	12420	12420	0
275	20240405	154800	97146900	12420	12420	12420	12420	0
276	20240405	154700	97146900	12420	12420	12420	12420	0
277	20240405	154600	97146900	12420	12420	12420	12420	0
278	20240405	154500	97146900	12420	12420	12420	12420	0
279	20240405	154400	97146900	12420	12420	12420	12420	0
280	20240405	154300	97146900	12420	12420	12420	12420	0
281	20240405	154200	97146900	12420	12420	12420	12420	0
282	20240405	154100	97146900	12420	12420	12420	12420	0
283	20240405	154000	97146900	12420	12420	12420	12420	0
284	20240405	153900	97146900	12420	12420	12420	12420	0
285	20240405	153800	97146900	12420	12420	12420	12420	0
286	20240405	153700	97146900	12420	12420	12420	12420	0
287	20240405	153600	97146900	12420	12420	12420	12420	0
288	20240405	153500	97146900	12420	12420	12420	12420	0
289	20240405	153400	97146900	12420	12420	12420	12420	0
290	20240405	153300	97146900	12420	12420	12420	12420	0
291	20240405	153200	97146900	12420	12420	12420	12420	0
292	20240405	153100	97146900	12420	12420	12420	12420	0
293	20240405	153000	97146900	12420	12420	12420	12420	130
294	20240405	152900	95532300	12400	12400	12400	12400	0
295	20240405	152800	95532300	12400	12400	12400	12400	0
296	20240405	152700	95532300	12400	12400	12400	12400	0
297	20240405	152600	95532300	12400	12400	12400	12400	0
298	20240405	152500	95532300	12400	12400	12400	12400	0
299	20240405	152400	95532300	12400	12400	12400	12400	0
300	20240405	152300	95532300	12400	12400	12400	12400	0
301	20240405	152200	95532300	12400	12400	12400	12400	0
302	20240405	152100	95532300	12400	12400	12400	12400	0
303	20240405	152000	95532300	12400	12400	12400	12400	0
304	20240405	151900	95532300	12400	12420	12420	12400	542
305	20240405	151800	88805420	12420	12420	12420	12420	15
306	20240405	151700	88619120	12440	12440	12440	12440	0
307	20240405	151600	88619120	12440	12440	12440	12440	10
308	20240405	151500	88494720	12440	12440	12440	12440	0
309	20240405	151400	88494720	12440	12440	12440	12440	1
310	20240405	151300	88482280	12420	12420	12420	12420	0
311	20240405	151200	88482280	12420	12420	12420	12420	0
312	20240405	151100	88482280	12420	12420	12420	12420	0
313	20240405	151000	88482280	12420	12420	12420	12420	1
314	20240405	150900	88469860	12440	12440	12440	12440	0
315	20240405	150800	88469860	12440	12440	12440	12440	30
316	20240405	150700	88096660	12450	12450	12450	12450	0
317	20240405	150600	88096660	12450	12450	12450	12450	0
318	20240405	150500	88096660	12450	12440	12450	12440	8
319	20240405	150400	87997130	12420	12440	12440	12420	5
320	20240405	150300	87934950	12440	12440	12440	12440	0
321	20240405	150200	87934950	12440	12440	12440	12440	0
322	20240405	150100	87934950	12440	12420	12450	12420	17
323	20240405	150000	87723600	12420	12410	12420	12410	4
324	20240405	145900	87673940	12420	12420	12420	12420	1
325	20240405	145800	87661520	12410	12410	12410	12410	0
326	20240405	145700	87661520	12410	12410	12410	12410	100
327	20240405	145600	86420520	12410	12410	12410	12410	1
328	20240405	145500	86408110	12420	12420	12420	12420	0
329	20240405	145400	86408110	12420	12430	12430	12420	141
330	20240405	145300	84656790	12420	12420	12420	12420	0
331	20240405	145200	84656790	12420	12420	12420	12420	0
332	20240405	145100	84656790	12420	12420	12420	12420	0
333	20240405	145000	84656790	12420	12420	12420	12420	0
334	20240405	144900	84656790	12420	12420	12420	12420	0
335	20240405	144800	84656790	12420	12420	12420	12420	2
336	20240405	144700	84631950	12420	12420	12420	12420	2
337	20240405	144600	84607110	12420	12420	12420	12420	84
338	20240405	144500	83563830	12420	12420	12420	12420	1
339	20240405	144400	83551410	12420	12420	12420	12420	6
340	20240405	144300	83476890	12420	12410	12420	12410	5
341	20240405	144200	83414810	12420	12420	12420	12420	13
342	20240405	144100	83253350	12420	12410	12420	12410	16
343	20240405	144000	83054780	12410	12410	12410	12410	0
344	20240405	143900	83054780	12410	12410	12410	12410	0
345	20240405	143800	83054780	12410	12410	12410	12410	0
346	20240405	143700	83054780	12410	12410	12410	12410	2
347	20240405	143600	83029960	12420	12420	12420	12420	0
348	20240405	143500	83029960	12420	12420	12420	12420	0
349	20240405	143400	83029960	12420	12410	12420	12410	18
350	20240405	143300	82806480	12420	12420	12420	12420	0
351	20240405	143200	82806480	12420	12410	12420	12410	5
352	20240405	143100	82744400	12410	12410	12410	12410	0
353	20240405	143000	82744400	12410	12410	12410	12410	0
354	20240405	142900	82744400	12410	12410	12410	12410	0
355	20240405	142800	82744400	12410	12410	12410	12410	0
356	20240405	142700	82744400	12410	12410	12410	12410	0
357	20240405	142600	82744400	12410	12410	12410	12410	2
358	20240405	142500	82719580	12420	12420	12420	12420	0
359	20240405	142400	82719580	12420	12420	12420	12420	16
360	20240405	142300	82520860	12420	12420	12420	12420	3
361	20240405	142200	82483600	12420	12420	12420	12420	5
362	20240405	142100	82421500	12420	12420	12420	12420	2
363	20240405	142000	82396660	12410	12420	12420	12410	5
364	20240405	141900	82334580	12420	12420	12420	12420	6
365	20240405	141800	82260060	12420	12420	12420	12420	0
366	20240405	141700	82260060	12420	12420	12420	12420	1
367	20240405	141600	82247640	12420	12420	12420	12420	0
368	20240405	141500	82247640	12420	12410	12420	12410	4
369	20240405	141400	82197980	12420	12420	12420	12420	6
370	20240405	141300	82123460	12420	12420	12420	12420	0
371	20240405	141200	82123460	12420	12420	12420	12420	0
372	20240405	141100	82123460	12420	12420	12420	12420	80
373	20240405	141000	81129860	12410	12410	12410	12410	0
374	20240405	140900	81129860	12410	12410	12410	12410	2
375	20240405	140800	81105040	12420	12420	12420	12420	0
376	20240405	140700	81105040	12420	12420	12420	12420	0
377	20240405	140600	81105040	12420	12420	12420	12420	1
378	20240405	140500	81092620	12420	12420	12420	12420	10
379	20240405	140400	80968420	12420	12410	12420	12410	4
380	20240405	140300	80918760	12410	12410	12410	12410	0
381	20240405	140200	80918760	12410	12410	12410	12410	0
382	20240405	140100	80918760	12410	12410	12410	12410	0
383	20240405	140000	80918760	12410	12410	12410	12410	0
384	20240405	135900	80918760	12410	12410	12410	12410	0
385	20240405	135800	80918760	12410	12410	12410	12410	2
386	20240405	135700	80893940	12410	12410	12410	12410	0
387	20240405	135600	80893940	12410	12410	12410	12410	0
388	20240405	135500	80893940	12410	12410	12410	12410	0
389	20240405	135400	80893940	12410	12410	12410	12410	0
390	20240405	135300	80893940	12410	12410	12410	12410	2
391	20240405	135200	80869120	12410	12410	12410	12410	0
392	20240405	135100	80869120	12410	12410	12410	12410	0
393	20240405	135000	80869120	12410	12410	12410	12410	0
394	20240405	134900	80869120	12410	12410	12410	12410	0
395	20240405	134800	80869120	12410	12410	12410	12410	0
396	20240405	134700	80869120	12410	12410	12410	12410	1
397	20240405	134600	80856710	12410	12410	12410	12410	0
398	20240405	134500	80856710	12410	12410	12410	12410	0
399	20240405	134400	80856710	12410	12410	12410	12410	0
400	20240405	134300	80856710	12410	12410	12410	12410	0
401	20240405	134200	80856710	12410	12410	12410	12410	0
402	20240405	134100	80856710	12410	12410	12410	12410	2
403	20240405	134000	80831890	12410	12410	12410	12410	0
404	20240405	133900	80831890	12410	12410	12410	12410	0
405	20240405	133800	80831890	12410	12410	12410	12410	0
406	20240405	133700	80831890	12410	12410	12410	12410	0
407	20240405	133600	80831890	12410	12410	12410	12410	2
408	20240405	133500	80807070	12410	12410	12410	12410	3
409	20240405	133400	80769840	12410	12410	12410	12410	0
410	20240405	133300	80769840	12410	12410	12410	12410	30
411	20240405	133200	80397540	12410	12410	12410	12410	200
412	20240405	133100	77915540	12400	12400	12400	12400	0
413	20240405	133000	77915540	12400	12400	12400	12400	2
414	20240405	132900	77890740	12400	12400	12400	12400	51
415	20240405	132800	77258340	12400	12400	12400	12400	10
416	20240405	132700	77134340	12400	12400	12400	12400	0
417	20240405	132600	77134340	12400	12400	12400	12400	0
418	20240405	132500	77134340	12400	12400	12400	12400	2
419	20240405	132400	77109540	12400	12400	12400	12400	0
420	20240405	132300	77109540	12400	12400	12400	12400	0
421	20240405	132200	77109540	12400	12400	12400	12400	0
422	20240405	132100	77109540	12400	12400	12400	12400	497
423	20240405	132000	70946740	12400	12400	12400	12400	0
424	20240405	131900	70946740	12400	12400	12400	12400	2
425	20240405	131800	70921940	12410	12410	12410	12410	0
426	20240405	131700	70921940	12410	12410	12410	12410	0
427	20240405	131600	70921940	12410	12410	12410	12410	1
428	20240405	131500	70909530	12410	12410	12410	12410	10
429	20240405	131400	70785430	12410	12400	12410	12400	3
430	20240405	131300	70748220	12410	12410	12410	12410	1
431	20240405	131200	70735810	12410	12410	12410	12410	0
432	20240405	131100	70735810	12410	12410	12410	12410	0
433	20240405	131000	70735810	12410	12410	12410	12410	0
434	20240405	130900	70735810	12410	12410	12410	12410	2
435	20240405	130800	70710990	12400	12400	12400	12400	2
436	20240405	130700	70686190	12410	12410	12410	12410	0
437	20240405	130600	70686190	12410	12410	12410	12410	30
438	20240405	130500	70313890	12410	12410	12410	12410	1
439	20240405	130400	70301480	12410	12410	12410	12410	20
440	20240405	130300	70053280	12400	12400	12400	12400	0
441	20240405	130200	70053280	12400	12410	12410	12400	13
442	20240405	130100	69891970	12410	12410	12410	12410	0
443	20240405	130000	69891970	12410	12410	12410	12410	13
444	20240405	125900	69730640	12400	12410	12410	12400	684
445	20240405	125800	61249020	12410	12410	12410	12410	0
446	20240405	125700	61249020	12410	12410	12410	12410	2
447	20240405	125600	61224200	12420	12410	12420	12410	15
448	20240405	125500	61038030	12410	12410	12410	12410	150
449	20240405	125400	59176530	12410	12410	12410	12410	0
450	20240405	125300	59176530	12410	12410	12410	12410	0
451	20240405	125200	59176530	12410	12410	12410	12410	36
452	20240405	125100	58729770	12410	12410	12410	12410	2
453	20240405	125000	58704950	12410	12410	12410	12410	0
454	20240405	124900	58704950	12410	12410	12410	12410	0
455	20240405	124800	58704950	12410	12410	12410	12410	0
456	20240405	124700	58704950	12410	12410	12410	12410	0
457	20240405	124600	58704950	12410	12410	12410	12410	2
458	20240405	124500	58680130	12410	12410	12410	12410	0
459	20240405	124400	58680130	12410	12410	12410	12410	0
460	20240405	124300	58680130	12410	12410	12410	12410	0
461	20240405	124200	58680130	12410	12410	12410	12410	0
462	20240405	124100	58680130	12410	12410	12410	12410	0
463	20240405	124000	58680130	12410	12420	12420	12410	4
464	20240405	123900	58630470	12410	12410	12410	12410	0
465	20240405	123800	58630470	12410	12410	12410	12410	0
466	20240405	123700	58630470	12410	12410	12410	12410	2
467	20240405	123600	58605650	12410	12410	12410	12410	7
468	20240405	123500	58518780	12410	12410	12410	12410	2
469	20240405	123400	58493960	12410	12410	12410	12410	0
470	20240405	123300	58493960	12410	12410	12410	12410	0
471	20240405	123200	58493960	12410	12410	12410	12410	8
472	20240405	123100	58394680	12410	12410	12410	12410	0
473	20240405	123000	58394680	12410	12410	12410	12410	0
474	20240405	122900	58394680	12410	12410	12410	12410	62
475	20240405	122800	57625260	12410	12410	12410	12410	0
476	20240405	122700	57625260	12410	12410	12410	12410	0
477	20240405	122600	57625260	12410	12410	12410	12410	0
478	20240405	122500	57625260	12410	12410	12410	12410	0
479	20240405	122400	57625260	12410	12410	12410	12410	0
480	20240405	122300	57625260	12410	12410	12410	12410	2
481	20240405	122200	57600440	12410	12410	12410	12410	0
482	20240405	122100	57600440	12410	12410	12410	12410	0
483	20240405	122000	57600440	12410	12410	12410	12410	0
484	20240405	121900	57600440	12410	12410	12410	12410	20
485	20240405	121800	57352240	12410	12410	12410	12410	2
486	20240405	121700	57327420	12420	12420	12420	12420	0
487	20240405	121600	57327420	12420	12420	12420	12420	1
488	20240405	121500	57315000	12420	12420	12420	12420	50
489	20240405	121400	56694000	12420	12420	12420	12420	1
490	20240405	121300	56681580	12410	12410	12410	12410	0
491	20240405	121200	56681580	12410	12410	12410	12410	2
492	20240405	121100	56656760	12420	12420	12420	12420	0
493	20240405	121000	56656760	12420	12420	12420	12420	0
494	20240405	120900	56656760	12420	12420	12420	12420	4
495	20240405	120800	56607080	12420	12420	12420	12420	0
496	20240405	120700	56607080	12420	12420	12420	12420	2
497	20240405	120600	56582240	12420	12420	12420	12420	0
498	20240405	120500	56582240	12420	12420	12420	12420	0
499	20240405	120400	56582240	12420	12420	12420	12420	0
500	20240405	120300	56582240	12420	12420	12420	12420	0
501	20240405	120200	56582240	12420	12420	12420	12420	0
502	20240405	120100	56582240	12420	12420	12420	12420	2
503	20240405	120000	56557400	12410	12410	12410	12410	0
504	20240405	115900	56557400	12410	12410	12410	12410	0
505	20240405	115800	56557400	12410	12410	12410	12410	0
506	20240405	115700	56557400	12410	12410	12410	12410	0
507	20240405	115600	56557400	12410	12410	12410	12410	2
508	20240405	115500	56532580	12410	12410	12410	12410	0
509	20240405	115400	56532580	12410	12410	12410	12410	0
510	20240405	115300	56532580	12410	12410	12410	12410	0
511	20240405	115200	56532580	12410	12410	12410	12410	0
512	20240405	115100	56532580	12410	12410	12410	12410	0
513	20240405	115000	56532580	12410	12410	12410	12410	2
514	20240405	114900	56507760	12410	12410	12410	12410	0
515	20240405	114800	56507760	12410	12410	12410	12410	0
516	20240405	114700	56507760	12410	12410	12410	12410	0
517	20240405	114600	56507760	12410	12410	12410	12410	0
518	20240405	114500	56507760	12410	12410	12410	12410	0
519	20240405	114400	56507760	12410	12410	12410	12410	2
520	20240405	114300	56482940	12410	12410	12410	12410	0
521	20240405	114200	56482940	12410	12410	12410	12410	0
522	20240405	114100	56482940	12410	12410	12410	12410	0
523	20240405	114000	56482940	12410	12410	12410	12410	0
524	20240405	113900	56482940	12410	12410	12410	12410	2
525	20240405	113800	56458120	12410	12410	12410	12410	0
526	20240405	113700	56458120	12410	12410	12410	12410	0
527	20240405	113600	56458120	12410	12410	12410	12410	0
528	20240405	113500	56458120	12410	12410	12410	12410	0
529	20240405	113400	56458120	12410	12410	12410	12410	15
530	20240405	113300	56271970	12410	12410	12410	12410	1
531	20240405	113200	56259560	12430	12430	12430	12430	0
532	20240405	113100	56259560	12430	12430	12430	12430	0
533	20240405	113000	56259560	12430	12430	12430	12430	5
534	20240405	112900	56197410	12440	12430	12440	12430	504
535	20240405	112800	49927670	12440	12410	12440	12410	1404
536	20240405	112700	32488950	12410	12410	12410	12410	0
537	20240405	112600	32488950	12410	12410	12410	12410	246
538	20240405	112500	29436090	12410	12410	12410	12410	1
539	20240405	112400	29423680	12410	12410	12410	12410	0
540	20240405	112300	29423680	12410	12410	12410	12410	0
541	20240405	112200	29423680	12410	12410	12410	12410	2
542	20240405	112100	29398860	12410	12410	12410	12410	50
543	20240405	112000	28778360	12410	12410	12410	12410	0
544	20240405	111900	28778360	12410	12410	12410	12410	0
545	20240405	111800	28778360	12410	12410	12410	12410	0
546	20240405	111700	28778360	12410	12410	12410	12410	2
547	20240405	111600	28753540	12430	12430	12430	12430	1
548	20240405	111500	28741110	12430	12430	12430	12430	0
549	20240405	111400	28741110	12430	12430	12430	12430	0
550	20240405	111300	28741110	12430	12430	12430	12430	0
551	20240405	111200	28741110	12430	12430	12430	12430	0
552	20240405	111100	28741110	12430	12410	12430	12410	3
553	20240405	111000	28703860	12410	12410	12410	12410	0
554	20240405	110900	28703860	12410	12410	12410	12410	0
555	20240405	110800	28703860	12410	12410	12410	12410	0
556	20240405	110700	28703860	12410	12410	12410	12410	0
557	20240405	110600	28703860	12410	12410	12410	12410	0
558	20240405	110500	28703860	12410	12410	12410	12410	2
559	20240405	110400	28679040	12410	12410	12410	12410	50
560	20240405	110300	28058540	12410	12410	12410	12410	0
561	20240405	110200	28058540	12410	12410	12410	12410	0
562	20240405	110100	28058540	12410	12410	12410	12410	0
563	20240405	110000	28058540	12410	12410	12410	12410	33
564	20240405	105900	27649010	12410	12410	12410	12410	0
565	20240405	105800	27649010	12410	12430	12430	12410	6
566	20240405	105700	27574510	12420	12420	12420	12420	5
567	20240405	105600	27512410	12420	12420	12420	12420	0
568	20240405	105500	27512410	12420	12420	12420	12420	0
569	20240405	105400	27512410	12420	12420	12420	12420	2
570	20240405	105300	27487570	12410	12410	12410	12410	0
571	20240405	105200	27487570	12410	12410	12410	12410	0
572	20240405	105100	27487570	12410	12410	12410	12410	0
573	20240405	105000	27487570	12410	12410	12410	12410	8
574	20240405	104900	27388290	12410	12410	12410	12410	2
575	20240405	104800	27363470	12430	12430	12430	12430	0
576	20240405	104700	27363470	12430	12430	12430	12430	1
577	20240405	104600	27351040	12430	12430	12430	12430	40
578	20240405	104500	26853840	12410	12410	12410	12410	0
579	20240405	104400	26853840	12410	12410	12410	12410	0
580	20240405	104300	26853840	12410	12410	12410	12410	2
581	20240405	104200	26829020	12440	12440	12440	12440	1
582	20240405	104100	26816580	12440	12440	12440	12440	0
583	20240405	104000	26816580	12440	12420	12440	12420	120
584	20240405	103900	25323940	12410	12410	12410	12410	0
585	20240405	103800	25323940	12410	12410	12410	12410	2
586	20240405	103700	25299120	12410	12410	12410	12410	30
587	20240405	103600	24926820	12420	12420	12420	12420	0
588	20240405	103500	24926820	12420	12420	12420	12420	24
589	20240405	103400	24628740	12420	12430	12430	12420	266
590	20240405	103300	21322840	12430	12430	12430	12430	0
591	20240405	103200	21322840	12430	12430	12430	12430	141
592	20240405	103100	19570210	12420	12420	12420	12420	0
593	20240405	103000	19570210	12420	12420	12420	12420	0
594	20240405	102900	19570210	12420	12420	12420	12420	0
595	20240405	102800	19570210	12420	12420	12420	12420	0
596	20240405	102700	19570210	12420	12420	12420	12420	0
597	20240405	102600	19570210	12420	12440	12440	12420	3
598	20240405	102500	19532930	12430	12430	12430	12430	0
599	20240405	102400	19532930	12430	12430	12430	12430	0
600	20240405	102300	19532930	12430	12430	12430	12430	0
601	20240405	102200	19532930	12430	12430	12430	12430	0
602	20240405	102100	19532930	12430	12430	12430	12430	0
603	20240405	102000	19532930	12430	12430	12430	12430	0
604	20240405	101900	19532930	12430	12430	12430	12430	0
605	20240405	101800	19532930	12430	12430	12430	12430	0
606	20240405	101700	19532930	12430	12430	12430	12430	0
607	20240405	101600	19532930	12430	12430	12430	12430	0
608	20240405	101500	19532930	12430	12430	12430	12430	0
609	20240405	101400	19532930	12430	12430	12430	12430	0
610	20240405	101300	19532930	12430	12430	12430	12430	0
611	20240405	101200	19532930	12430	12430	12430	12430	0
612	20240405	101100	19532930	12430	12430	12430	12430	0
613	20240405	101000	19532930	12430	12430	12430	12420	561
614	20240405	100900	12564440	12440	12440	12440	12440	2
615	20240405	100800	12539560	12430	12430	12430	12430	0
616	20240405	100700	12539560	12430	12430	12430	12430	0
617	20240405	100600	12539560	12430	12430	12430	12430	0
618	20240405	100500	12539560	12430	12440	12440	12430	392
619	20240405	100400	7666500	12430	12430	12430	12430	0
620	20240405	100300	7666500	12430	12430	12430	12430	1
621	20240405	100200	7654070	12440	12430	12440	12430	3
622	20240405	100100	7616770	12450	12450	12450	12450	0
623	20240405	100000	7616770	12450	12450	12450	12450	1
624	20240405	095900	7604320	12430	12430	12430	12430	0
625	20240405	095800	7604320	12430	12450	12450	12430	2
626	20240405	095700	7579440	12450	12450	12450	12450	0
627	20240405	095600	7579440	12450	12450	12450	12450	1
628	20240405	095500	7566990	12450	12450	12450	12450	0
629	20240405	095400	7566990	12450	12450	12450	12450	0
630	20240405	095300	7566990	12450	12450	12450	12450	0
631	20240405	095200	7566990	12450	12450	12450	12450	0
632	20240405	095100	7566990	12450	12450	12450	12450	30
633	20240405	095000	7193490	12450	12450	12450	12450	0
634	20240405	094900	7193490	12450	12450	12450	12450	6
635	20240405	094800	7118790	12450	12450	12450	12450	1
636	20240405	094700	7106340	12450	12450	12450	12450	0
637	20240405	094600	7106340	12450	12450	12450	12450	0
638	20240405	094500	7106340	12450	12450	12450	12450	12
639	20240405	094400	6956940	12450	12450	12450	12450	0
640	20240405	094300	6956940	12450	12450	12450	12450	10
641	20240405	094200	6832440	12450	12450	12450	12450	1
642	20240405	094100	6819990	12450	12450	12450	12450	0
643	20240405	094000	6819990	12450	12450	12450	12450	0
644	20240405	093900	6819990	12450	12450	12450	12450	9
645	20240405	093800	6707940	12440	12440	12440	12440	1
646	20240405	093700	6695500	12440	12440	12440	12440	2
647	20240405	093600	6670620	12440	12440	12440	12440	27
648	20240405	093500	6334740	12440	12440	12440	12440	0
649	20240405	093400	6334740	12440	12440	12440	12440	0
650	20240405	093300	6334740	12440	12440	12440	12440	76
651	20240405	093200	5389300	12460	12460	12460	12460	0
652	20240405	093100	5389300	12460	12460	12460	12460	0
653	20240405	093000	5389300	12460	12460	12460	12460	0
654	20240405	092900	5389300	12460	12460	12460	12460	0
655	20240405	092800	5389300	12460	12450	12460	12450	12
656	20240405	092700	5239790	12460	12440	12460	12440	26
657	20240405	092600	4916310	12430	12430	12430	12430	0
658	20240405	092500	4916310	12430	12430	12430	12430	10
659	20240405	092400	4792010	12430	12430	12430	12430	0
660	20240405	092300	4792010	12430	12430	12430	12430	6
661	20240405	092200	4717430	12430	12430	12430	12430	5
662	20240405	092100	4655280	12430	12430	12430	12430	1
663	20240405	092000	4642850	12430	12430	12430	12430	1
664	20240405	091900	4630420	12420	12420	12420	12420	0
665	20240405	091800	4630420	12420	12420	12420	12420	0
666	20240405	091700	4630420	12420	12420	12420	12420	100
667	20240405	091600	3388420	12420	12420	12420	12420	0
668	20240405	091500	3388420	12420	12420	12420	12420	0
669	20240405	091400	3388420	12420	12420	12420	12420	1
670	20240405	091300	3376000	12430	12430	12460	12430	13
671	20240405	091200	3214110	12460	12430	12460	12430	4
672	20240405	091100	3164330	12400	12400	12400	12400	0
673	20240405	091000	3164330	12400	12420	12420	12400	9
674	20240405	090900	3052660	12470	12470	12470	12470	2
675	20240405	090800	3027720	12470	12470	12470	12470	0
676	20240405	090700	3027720	12470	12470	12470	12470	48
677	20240405	090600	2429160	12430	12430	12430	12430	2
678	20240405	090500	2404300	12440	12450	12450	12440	21
679	20240405	090400	2143040	12450	12480	12480	12450	6
680	20240405	090300	2068310	12480	12480	12480	12480	24
681	20240405	090200	1768790	12440	12440	12440	12440	0
682	20240405	090100	1768790	12440	12440	12440	12440	0
683	20240405	090000	1768790	12440	12490	12490	12440	142