KissMeData/013580/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	185400	167215850	13720	13720	13720	13720	120
3	20240405	185300	167215850	13720	13720	13720	13720	0
4	20240405	185200	167215850	13720	13720	13720	13720	0
5	20240405	185100	167215850	13720	13720	13720	13720	0
6	20240405	185000	167215850	13720	13720	13720	13720	0
7	20240405	184900	167215850	13720	13720	13720	13720	0
8	20240405	184800	167215850	13720	13720	13720	13720	0
9	20240405	184700	167215850	13720	13720	13720	13720	0
10	20240405	184600	167215850	13720	13720	13720	13720	0
11	20240405	184500	167215850	13720	13720	13720	13720	0
12	20240405	184400	167215850	13720	13720	13720	13720	0
13	20240405	184300	167215850	13720	13720	13720	13720	0
14	20240405	184200	167215850	13720	13720	13720	13720	0
15	20240405	184100	167215850	13720	13720	13720	13720	0
16	20240405	184000	167215850	13720	13720	13720	13720	0
17	20240405	183900	167215850	13720	13720	13720	13720	0
18	20240405	183800	167215850	13720	13720	13720	13720	0
19	20240405	183700	167215850	13720	13720	13720	13720	0
20	20240405	183600	167215850	13720	13720	13720	13720	0
21	20240405	183500	167215850	13720	13720	13720	13720	0
22	20240405	183400	167215850	13720	13720	13720	13720	0
23	20240405	183300	167215850	13720	13720	13720	13720	0
24	20240405	183200	167215850	13720	13720	13720	13720	0
25	20240405	183100	167215850	13720	13720	13720	13720	0
26	20240405	183000	167215850	13720	13720	13720	13720	0
27	20240405	182900	167215850	13720	13720	13720	13720	0
28	20240405	182800	167215850	13720	13720	13720	13720	0
29	20240405	182700	167215850	13720	13720	13720	13720	0
30	20240405	182600	167215850	13720	13720	13720	13720	0
31	20240405	182500	167215850	13720	13720	13720	13720	0
32	20240405	182400	167215850	13720	13720	13720	13720	120
33	20240405	182300	167215850	13720	13720	13720	13720	0
34	20240405	182200	167215850	13720	13720	13720	13720	0
35	20240405	182100	167215850	13720	13720	13720	13720	0
36	20240405	182000	167215850	13720	13720	13720	13720	0
37	20240405	181900	167215850	13720	13720	13720	13720	0
38	20240405	181800	167215850	13720	13720	13720	13720	0
39	20240405	181700	167215850	13720	13720	13720	13720	0
40	20240405	181600	167215850	13720	13720	13720	13720	0
41	20240405	181500	167215850	13720	13720	13720	13720	0
42	20240405	181400	167215850	13720	13720	13720	13720	0
43	20240405	181300	167215850	13720	13720	13720	13720	0
44	20240405	181200	167215850	13720	13720	13720	13720	0
45	20240405	181100	167215850	13720	13720	13720	13720	0
46	20240405	181000	167215850	13720	13720	13720	13720	0
47	20240405	180900	167215850	13720	13720	13720	13720	0
48	20240405	180800	167215850	13720	13720	13720	13720	0
49	20240405	180700	167215850	13720	13720	13720	13720	0
50	20240405	180600	167215850	13720	13720	13720	13720	0
51	20240405	180500	167215850	13720	13720	13720	13720	0
52	20240405	180400	167215850	13720	13720	13720	13720	0
53	20240405	180300	167215850	13720	13720	13720	13720	0
54	20240405	180200	167215850	13720	13720	13720	13720	0
55	20240405	180100	167215850	13720	13720	13720	13720	0
56	20240405	180000	167215850	13720	13720	13720	13720	0
57	20240405	175900	167215850	13720	13720	13720	13720	0
58	20240405	175800	167215850	13720	13720	13720	13720	0
59	20240405	175700	167215850	13720	13720	13720	13720	0
60	20240405	175600	167215850	13720	13720	13720	13720	0
61	20240405	175500	167215850	13720	13720	13720	13720	0
62	20240405	175400	167215850	13720	13720	13720	13720	120
63	20240405	175300	167215850	13720	13720	13720	13720	0
64	20240405	175200	167215850	13720	13720	13720	13720	0
65	20240405	175100	167215850	13720	13720	13720	13720	0
66	20240405	175000	167215850	13720	13720	13720	13720	0
67	20240405	174900	167215850	13720	13720	13720	13720	0
68	20240405	174800	167215850	13720	13720	13720	13720	0
69	20240405	174700	167215850	13720	13720	13720	13720	0
70	20240405	174600	167215850	13720	13720	13720	13720	0
71	20240405	174500	167215850	13720	13720	13720	13720	0
72	20240405	174400	167215850	13720	13720	13720	13720	0
73	20240405	174300	167215850	13720	13720	13720	13720	0
74	20240405	174200	167215850	13720	13720	13720	13720	0
75	20240405	174100	167215850	13720	13720	13720	13720	0
76	20240405	174000	167215850	13720	13720	13720	13720	0
77	20240405	173900	167215850	13720	13720	13720	13720	0
78	20240405	173800	167215850	13720	13720	13720	13720	0
79	20240405	173700	167215850	13720	13720	13720	13720	0
80	20240405	173600	167215850	13720	13720	13720	13720	0
81	20240405	173500	167215850	13720	13720	13720	13720	0
82	20240405	173400	167215850	13720	13720	13720	13720	0
83	20240405	173300	167215850	13720	13720	13720	13720	0
84	20240405	173200	167215850	13720	13720	13720	13720	0
85	20240405	173100	167215850	13720	13720	13720	13720	0
86	20240405	173000	167215850	13720	13720	13720	13720	0
87	20240405	172900	167215850	13720	13720	13720	13720	0
88	20240405	172800	167215850	13720	13720	13720	13720	0
89	20240405	172700	167215850	13720	13720	13720	13720	0
90	20240405	172600	167215850	13720	13720	13720	13720	0
91	20240405	172500	167215850	13720	13720	13720	13720	0
92	20240405	172400	167215850	13720	13720	13720	13720	120
93	20240405	172300	167215850	13720	13720	13720	13720	0
94	20240405	172200	167215850	13720	13720	13720	13720	0
95	20240405	172100	167215850	13720	13720	13720	13720	0
96	20240405	172000	167215850	13720	13720	13720	13720	0
97	20240405	171900	167215850	13720	13720	13720	13720	0
98	20240405	171800	167215850	13720	13720	13720	13720	0
99	20240405	171700	167215850	13720	13720	13720	13720	0
100	20240405	171600	167215850	13720	13720	13720	13720	0
101	20240405	171500	167215850	13720	13720	13720	13720	0
102	20240405	171400	167215850	13720	13720	13720	13720	0
103	20240405	171300	167215850	13720	13720	13720	13720	0
104	20240405	171200	167215850	13720	13720	13720	13720	0
105	20240405	171100	167215850	13720	13720	13720	13720	0
106	20240405	171000	167215850	13720	13720	13720	13720	0
107	20240405	170900	167215850	13720	13720	13720	13720	0
108	20240405	170800	167215850	13720	13720	13720	13720	0
109	20240405	170700	167215850	13720	13720	13720	13720	0
110	20240405	170600	167215850	13720	13720	13720	13720	0
111	20240405	170500	167215850	13720	13720	13720	13720	0
112	20240405	170400	167215850	13720	13720	13720	13720	0
113	20240405	170300	167215850	13720	13720	13720	13720	0
114	20240405	170200	167215850	13720	13720	13720	13720	0
115	20240405	170100	167215850	13720	13720	13720	13720	0
116	20240405	170000	167215850	13720	13720	13720	13720	0
117	20240405	165900	167215850	13720	13720	13720	13720	0
118	20240405	165800	167215850	13720	13720	13720	13720	0
119	20240405	165700	167215850	13720	13720	13720	13720	0
120	20240405	165600	167215850	13720	13720	13720	13720	0
121	20240405	165500	167215850	13720	13720	13720	13720	0
122	20240405	165400	167215850	13720	13720	13720	13720	120
123	20240405	165300	167215850	13720	13720	13720	13720	0
124	20240405	165200	167215850	13720	13720	13720	13720	0
125	20240405	165100	167215850	13720	13720	13720	13720	0
126	20240405	165000	167215850	13720	13720	13720	13720	0
127	20240405	164900	167215850	13720	13720	13720	13720	0
128	20240405	164800	167215850	13720	13720	13720	13720	0
129	20240405	164700	167215850	13720	13720	13720	13720	0
130	20240405	164600	167215850	13720	13720	13720	13720	0
131	20240405	164500	167215850	13720	13720	13720	13720	0
132	20240405	164400	167215850	13720	13720	13720	13720	0
133	20240405	164300	167215850	13720	13720	13720	13720	0
134	20240405	164200	167215850	13720	13720	13720	13720	0
135	20240405	164100	167215850	13720	13720	13720	13720	0
136	20240405	164000	167215850	13720	13720	13720	13720	0
137	20240405	163900	167215850	13720	13720	13720	13720	0
138	20240405	163800	167215850	13720	13720	13720	13720	0
139	20240405	163700	167215850	13720	13720	13720	13720	0
140	20240405	163600	167215850	13720	13720	13720	13720	0
141	20240405	163500	167215850	13720	13720	13720	13720	0
142	20240405	163400	167215850	13720	13720	13720	13720	0
143	20240405	163300	167215850	13720	13720	13720	13720	0
144	20240405	163200	167215850	13720	13720	13720	13720	0
145	20240405	163100	167215850	13720	13720	13720	13720	0
146	20240405	163000	167215850	13720	13720	13720	13720	0
147	20240405	162900	167215850	13720	13720	13720	13720	0
148	20240405	162800	167215850	13720	13720	13720	13720	0
149	20240405	162700	167215850	13720	13720	13720	13720	0
150	20240405	162600	167215850	13720	13720	13720	13720	0
151	20240405	162500	167215850	13720	13720	13720	13720	0
152	20240405	162400	167215850	13720	13720	13720	13720	120
153	20240405	162300	167215850	13720	13720	13720	13720	0
154	20240405	162200	167215850	13720	13720	13720	13720	0
155	20240405	162100	167215850	13720	13720	13720	13720	0
156	20240405	162000	167215850	13720	13720	13720	13720	0
157	20240405	161900	167215850	13720	13720	13720	13720	0
158	20240405	161800	167215850	13720	13720	13720	13720	0
159	20240405	161700	167215850	13720	13720	13720	13720	0
160	20240405	161600	167215850	13720	13720	13720	13720	0
161	20240405	161500	167215850	13720	13720	13720	13720	0
162	20240405	161400	167215850	13720	13720	13720	13720	0
163	20240405	161300	167215850	13720	13720	13720	13720	0
164	20240405	161200	167215850	13720	13720	13720	13720	0
165	20240405	161100	167215850	13720	13720	13720	13720	0
166	20240405	161000	167215850	13720	13720	13720	13720	0
167	20240405	160900	167215850	13720	13720	13720	13720	0
168	20240405	160800	167215850	13720	13720	13720	13720	0
169	20240405	160700	167215850	13720	13720	13720	13720	0
170	20240405	160600	167215850	13720	13720	13720	13720	0
171	20240405	160500	167215850	13720	13720	13720	13720	0
172	20240405	160400	167215850	13720	13720	13720	13720	0
173	20240405	160300	167215850	13720	13720	13720	13720	0
174	20240405	160200	167215850	13720	13720	13720	13720	0
175	20240405	160100	167215850	13720	13720	13720	13720	0
176	20240405	160000	167215850	13720	13720	13720	13720	0
177	20240405	155900	167215850	13720	13720	13720	13720	0
178	20240405	155800	167215850	13720	13720	13720	13720	0
179	20240405	155700	167215850	13720	13720	13720	13720	0
180	20240405	155600	167215850	13720	13720	13720	13720	0
181	20240405	155500	167215850	13720	13720	13720	13720	0
182	20240405	155400	167215850	13720	13720	13720	13720	120
183	20240405	155300	167215850	13720	13720	13720	13720	0
184	20240405	155200	167215850	13720	13720	13720	13720	0
185	20240405	155100	167215850	13720	13720	13720	13720	0
186	20240405	155000	167215850	13720	13720	13720	13720	0
187	20240405	154900	167215850	13720	13720	13720	13720	0
188	20240405	154800	167215850	13720	13720	13720	13720	0
189	20240405	154700	167215850	13720	13720	13720	13720	0
190	20240405	154600	167215850	13720	13720	13720	13720	0
191	20240405	154500	167215850	13720	13720	13720	13720	0
192	20240405	154400	167215850	13720	13720	13720	13720	0
193	20240405	154300	167215850	13720	13720	13720	13720	0
194	20240405	154200	167215850	13720	13720	13720	13720	0
195	20240405	154100	167215850	13720	13720	13720	13720	0
196	20240405	154000	167215850	13720	13720	13720	13720	0
197	20240405	153900	167215850	13720	13720	13720	13720	0
198	20240405	153800	167215850	13720	13720	13720	13720	0
199	20240405	153700	167215850	13720	13720	13720	13720	0
200	20240405	153600	167215850	13720	13720	13720	13720	0
201	20240405	153500	167215850	13720	13720	13720	13720	0
202	20240405	153400	167215850	13720	13720	13720	13720	0
203	20240405	153300	167215850	13720	13720	13720	13720	0
204	20240405	153200	167215850	13720	13720	13720	13720	0
205	20240405	153100	167215850	13720	13720	13720	13720	0
206	20240405	153000	167215850	13720	13720	13720	13720	120
207	20240405	152900	165569450	13730	13730	13730	13730	0
208	20240405	152800	165569450	13730	13730	13730	13730	0
209	20240405	152700	165569450	13730	13730	13730	13730	0
210	20240405	152600	165569450	13730	13730	13730	13730	0
211	20240405	152500	165569450	13730	13730	13730	13730	0
212	20240405	152400	165569450	13730	13730	13730	13730	0
213	20240405	152300	165569450	13730	13730	13730	13730	0
214	20240405	152200	165569450	13730	13730	13730	13730	0
215	20240405	152100	165569450	13730	13730	13730	13730	0
216	20240405	152000	165569450	13730	13730	13730	13730	0
217	20240405	151900	165569450	13730	13740	13740	13730	150
218	20240405	151800	163509340	13760	13760	13760	13760	0
219	20240405	151700	163509340	13760	13760	13760	13760	0
220	20240405	151600	163509340	13760	13760	13760	13760	0
221	20240405	151500	163509340	13760	13760	13760	13760	0
222	20240405	151400	163509340	13760	13760	13760	13760	0
223	20240405	151300	163509340	13760	13760	13760	13760	0
224	20240405	151200	163509340	13760	13760	13760	13760	0
225	20240405	151100	163509340	13760	13760	13760	13760	11
226	20240405	151000	163357980	13730	13730	13730	13730	0
227	20240405	150900	163357980	13730	13730	13730	13730	100
228	20240405	150800	161984980	13730	13730	13730	13730	0
229	20240405	150700	161984980	13730	13730	13730	13730	79
230	20240405	150600	160900310	13730	13730	13730	13730	1
231	20240405	150500	160886580	13730	13730	13730	13730	0
232	20240405	150400	160886580	13730	13730	13730	13730	0
233	20240405	150300	160886580	13730	13730	13730	13730	2
234	20240405	150200	160859120	13720	13730	13730	13720	215
235	20240405	150100	157907320	13730	13730	13730	13730	0
236	20240405	150000	157907320	13730	13730	13730	13730	0
237	20240405	145900	157907320	13730	13730	13730	13730	5
238	20240405	145800	157838670	13730	13730	13730	13730	13
239	20240405	145700	157660180	13730	13730	13730	13730	0
240	20240405	145600	157660180	13730	13730	13730	13730	123
241	20240405	145500	155971390	13720	13720	13720	13720	0
242	20240405	145400	155971390	13720	13720	13720	13720	0
243	20240405	145300	155971390	13720	13720	13720	13720	0
244	20240405	145200	155971390	13720	13720	13720	13720	32
245	20240405	145100	155532350	13730	13730	13730	13730	0
246	20240405	145000	155532350	13730	13730	13730	13730	0
247	20240405	144900	155532350	13730	13730	13730	13730	12
248	20240405	144800	155367590	13730	13730	13730	13730	0
249	20240405	144700	155367590	13730	13710	13730	13710	120
250	20240405	144600	153720390	13730	13730	13730	13730	140
251	20240405	144500	151798190	13760	13760	13760	13760	0
252	20240405	144400	151798190	13760	13740	13760	13740	3
253	20240405	144300	151756930	13770	13740	13770	13740	12
254	20240405	144200	151591720	13730	13730	13730	13730	0
255	20240405	144100	151591720	13730	13750	13770	13730	2330
256	20240405	144000	119525480	13770	13770	13770	13770	0
257	20240405	143900	119525480	13770	13770	13770	13770	0
258	20240405	143800	119525480	13770	13770	13770	13770	0
259	20240405	143700	119525480	13770	13770	13770	13770	0
260	20240405	143600	119525480	13770	13770	13770	13770	0
261	20240405	143500	119525480	13770	13770	13770	13770	0
262	20240405	143400	119525480	13770	13770	13770	13770	0
263	20240405	143300	119525480	13770	13770	13770	13770	0
264	20240405	143200	119525480	13770	13770	13770	13770	0
265	20240405	143100	119525480	13770	13770	13770	13770	0
266	20240405	143000	119525480	13770	13770	13770	13770	0
267	20240405	142900	119525480	13770	13770	13770	13770	0
268	20240405	142800	119525480	13770	13760	13770	13760	15
269	20240405	142700	119318940	13740	13740	13740	13740	1
270	20240405	142600	119305200	13760	13760	13760	13760	0
271	20240405	142500	119305200	13760	13760	13770	13760	103
272	20240405	142400	117887900	13740	13740	13740	13740	3
273	20240405	142300	117846680	13770	13770	13770	13770	0
274	20240405	142200	117846680	13770	13770	13770	13770	0
275	20240405	142100	117846680	13770	13770	13770	13770	0
276	20240405	142000	117846680	13770	13770	13770	13770	0
277	20240405	141900	117846680	13770	13750	13770	13750	4
278	20240405	141800	117791620	13740	13740	13740	13740	61
279	20240405	141700	116953480	13730	13730	13730	13730	52
280	20240405	141600	116239520	13730	13730	13730	13730	0
281	20240405	141500	116239520	13730	13730	13730	13730	0
282	20240405	141400	116239520	13730	13730	13730	13730	0
283	20240405	141300	116239520	13730	13730	13730	13730	13
284	20240405	141200	116061030	13730	13730	13730	13730	0
285	20240405	141100	116061030	13730	13730	13730	13730	0
286	20240405	141000	116061030	13730	13730	13730	13730	0
287	20240405	140900	116061030	13730	13730	13730	13730	0
288	20240405	140800	116061030	13730	13730	13730	13730	0
289	20240405	140700	116061030	13730	13730	13730	13730	0
290	20240405	140600	116061030	13730	13730	13730	13730	5
291	20240405	140500	115992380	13730	13730	13730	13730	0
292	20240405	140400	115992380	13730	13730	13730	13730	0
293	20240405	140300	115992380	13730	13730	13730	13730	0
294	20240405	140200	115992380	13730	13730	13730	13730	0
295	20240405	140100	115992380	13730	13730	13730	13730	0
296	20240405	140000	115992380	13730	13730	13730	13730	0
297	20240405	135900	115992380	13730	13730	13730	13730	0
298	20240405	135800	115992380	13730	13730	13730	13730	13
299	20240405	135700	115813890	13710	13710	13710	13710	11
300	20240405	135600	115663080	13720	13720	13720	13720	0
301	20240405	135500	115663080	13720	13720	13720	13720	0
302	20240405	135400	115663080	13720	13720	13720	13720	5
303	20240405	135300	115594480	13730	13730	13730	13730	6
304	20240405	135200	115512100	13730	13730	13730	13730	1
305	20240405	135100	115498370	13740	13740	13740	13740	0
306	20240405	135000	115498370	13740	13740	13740	13740	0
307	20240405	134900	115498370	13740	13740	13740	13740	0
308	20240405	134800	115498370	13740	13740	13740	13740	0
309	20240405	134700	115498370	13740	13730	13740	13730	15
310	20240405	134600	115292320	13740	13740	13740	13740	1
311	20240405	134500	115278580	13770	13770	13770	13770	0
312	20240405	134400	115278580	13770	13770	13770	13770	0
313	20240405	134300	115278580	13770	13740	13770	13740	15
314	20240405	134200	115072060	13770	13770	13770	13770	0
315	20240405	134100	115072060	13770	13770	13770	13770	0
316	20240405	134000	115072060	13770	13740	13770	13740	21
317	20240405	133900	114782950	13770	13730	13770	13720	558
318	20240405	133800	107121800	13740	13740	13740	13740	0
319	20240405	133700	107121800	13740	13740	13740	13740	0
320	20240405	133600	107121800	13740	13760	13770	13740	19
321	20240405	133500	106860690	13770	13770	13770	13770	0
322	20240405	133400	106860690	13770	13770	13770	13770	0
323	20240405	133300	106860690	13770	13770	13770	13770	0
324	20240405	133200	106860690	13770	13770	13770	13770	0
325	20240405	133100	106860690	13770	13770	13770	13770	0
326	20240405	133000	106860690	13770	13770	13770	13770	0
327	20240405	132900	106860690	13770	13770	13770	13770	0
328	20240405	132800	106860690	13770	13740	13770	13740	14
329	20240405	132700	106667940	13770	13740	13770	13740	21
330	20240405	132600	106378940	13770	13770	13770	13770	0
331	20240405	132500	106378940	13770	13770	13770	13770	0
332	20240405	132400	106378940	13770	13770	13770	13770	0
333	20240405	132300	106378940	13770	13770	13770	13770	0
334	20240405	132200	106378940	13770	13770	13770	13770	0
335	20240405	132100	106378940	13770	13770	13770	13770	0
336	20240405	132000	106378940	13770	13770	13770	13770	0
337	20240405	131900	106378940	13770	13770	13770	13770	0
338	20240405	131800	106378940	13770	13770	13770	13770	0
339	20240405	131700	106378940	13770	13770	13770	13770	0
340	20240405	131600	106378940	13770	13770	13770	13770	0
341	20240405	131500	106378940	13770	13770	13770	13770	0
342	20240405	131400	106378940	13770	13770	13770	13770	0
343	20240405	131300	106378940	13770	13740	13770	13740	17
344	20240405	131200	106145170	13750	13750	13750	13750	0
345	20240405	131100	106145170	13750	13750	13750	13750	0
346	20240405	131000	106145170	13750	13750	13750	13750	0
347	20240405	130900	106145170	13750	13750	13750	13750	0
348	20240405	130800	106145170	13750	13730	13750	13730	7
349	20240405	130700	106049030	13750	13750	13750	13750	0
350	20240405	130600	106049030	13750	13750	13750	13750	0
351	20240405	130500	106049030	13750	13750	13750	13750	0
352	20240405	130400	106049030	13750	13750	13750	13750	0
353	20240405	130300	106049030	13750	13750	13750	13750	0
354	20240405	130200	106049030	13750	13750	13750	13750	0
355	20240405	130100	106049030	13750	13750	13750	13750	0
356	20240405	130000	106049030	13750	13740	13750	13740	6
357	20240405	125900	105966540	13750	13750	13750	13750	0
358	20240405	125800	105966540	13750	13740	13750	13740	14
359	20240405	125700	105774050	13730	13730	13730	13730	1
360	20240405	125600	105760320	13740	13740	13740	13740	0
361	20240405	125500	105760320	13740	13740	13740	13740	0
362	20240405	125400	105760320	13740	13740	13740	13740	0
363	20240405	125300	105760320	13740	13740	13740	13740	0
364	20240405	125200	105760320	13740	13740	13740	13740	0
365	20240405	125100	105760320	13740	13740	13740	13740	0
366	20240405	125000	105760320	13740	13740	13740	13740	0
367	20240405	124900	105760320	13740	13740	13740	13740	0
368	20240405	124800	105760320	13740	13740	13740	13740	0
369	20240405	124700	105760320	13740	13740	13740	13740	0
370	20240405	124600	105760320	13740	13740	13740	13740	0
371	20240405	124500	105760320	13740	13740	13740	13740	0
372	20240405	124400	105760320	13740	13730	13770	13730	29
373	20240405	124300	105361810	13770	13730	13770	13730	15
374	20240405	124200	105155300	13720	13720	13720	13720	0
375	20240405	124100	105155300	13720	13720	13720	13720	0
376	20240405	124000	105155300	13720	13720	13720	13720	0
377	20240405	123900	105155300	13720	13720	13720	13720	0
378	20240405	123800	105155300	13720	13720	13720	13720	1
379	20240405	123700	105141580	13690	13710	13710	13690	609
380	20240405	123600	96801420	13710	13710	13710	13710	0
381	20240405	123500	96801420	13710	13710	13710	13710	0
382	20240405	123400	96801420	13710	13710	13710	13710	0
383	20240405	123300	96801420	13710	13710	13710	13710	0
384	20240405	123200	96801420	13710	13710	13710	13710	0
385	20240405	123100	96801420	13710	13710	13710	13710	0
386	20240405	123000	96801420	13710	13710	13710	13710	0
387	20240405	122900	96801420	13710	13710	13710	13710	0
388	20240405	122800	96801420	13710	13730	13770	13710	41
389	20240405	122700	96238450	13710	13730	13730	13710	11
390	20240405	122600	96087610	13700	13700	13700	13700	0
391	20240405	122500	96087610	13700	13700	13700	13700	25
392	20240405	122400	95745110	13700	13700	13700	13700	0
393	20240405	122300	95745110	13700	13700	13700	13700	0
394	20240405	122200	95745110	13700	13700	13700	13700	0
395	20240405	122100	95745110	13700	13700	13700	13700	0
396	20240405	122000	95745110	13700	13700	13700	13700	0
397	20240405	121900	95745110	13700	13700	13700	13700	0
398	20240405	121800	95745110	13700	13700	13700	13700	0
399	20240405	121700	95745110	13700	13700	13700	13700	0
400	20240405	121600	95745110	13700	13700	13700	13700	4
401	20240405	121500	95690310	13700	13700	13700	13700	0
402	20240405	121400	95690310	13700	13700	13700	13700	0
403	20240405	121300	95690310	13700	13720	13770	13700	35
404	20240405	121200	95209950	13700	13700	13700	13700	0
405	20240405	121100	95209950	13700	13700	13700	13700	0
406	20240405	121000	95209950	13700	13700	13700	13700	0
407	20240405	120900	95209950	13700	13700	13700	13700	0
408	20240405	120800	95209950	13700	13700	13700	13700	0
409	20240405	120700	95209950	13700	13700	13700	13700	0
410	20240405	120600	95209950	13700	13700	13700	13700	0
411	20240405	120500	95209950	13700	13700	13700	13700	0
412	20240405	120400	95209950	13700	13700	13700	13700	0
413	20240405	120300	95209950	13700	13700	13700	13700	0
414	20240405	120200	95209950	13700	13700	13700	13700	91
415	20240405	120100	93963250	13700	13700	13700	13700	0
416	20240405	120000	93963250	13700	13700	13700	13700	0
417	20240405	115900	93963250	13700	13700	13700	13700	0
418	20240405	115800	93963250	13700	13700	13700	13700	18
419	20240405	115700	93716650	13700	13700	13700	13700	10
420	20240405	115600	93579650	13700	13700	13700	13700	50
421	20240405	115500	92894650	13690	13690	13690	13690	21
422	20240405	115400	92607160	13700	13700	13700	13700	0
423	20240405	115300	92607160	13700	13700	13700	13700	4
424	20240405	115200	92552360	13700	13700	13700	13700	2
425	20240405	115100	92524960	13700	13700	13700	13700	0
426	20240405	115000	92524960	13700	13700	13700	13700	0
427	20240405	114900	92524960	13700	13700	13700	13700	0
428	20240405	114800	92524960	13700	13700	13700	13700	11
429	20240405	114700	92374260	13700	13700	13700	13700	0
430	20240405	114600	92374260	13700	13700	13700	13700	1
431	20240405	114500	92360560	13700	13700	13700	13700	13
432	20240405	114400	92182460	13700	13700	13700	13700	92
433	20240405	114300	90922060	13700	13700	13700	13700	13
434	20240405	114200	90743960	13700	13700	13700	13700	1
435	20240405	114100	90730260	13700	13700	13700	13700	0
436	20240405	114000	90730260	13700	13700	13700	13700	2
437	20240405	113900	90702860	13700	13700	13700	13700	0
438	20240405	113800	90702860	13700	13700	13700	13700	112
439	20240405	113700	89168460	13700	13710	13710	13700	16
440	20240405	113600	88949250	13700	13700	13700	13700	0
441	20240405	113500	88949250	13700	13700	13700	13700	0
442	20240405	113400	88949250	13700	13700	13700	13700	0
443	20240405	113300	88949250	13700	13700	13700	13700	0
444	20240405	113200	88949250	13700	13710	13720	13700	438
445	20240405	113100	82940830	13710	13710	13710	13710	33
446	20240405	113000	82488400	13720	13720	13720	13720	0
447	20240405	112900	82488400	13720	13720	13720	13720	0
448	20240405	112800	82488400	13720	13720	13720	13720	13
449	20240405	112700	82310040	13710	13710	13710	13710	1
450	20240405	112600	82296330	13720	13720	13720	13720	0
451	20240405	112500	82296330	13720	13720	13720	13720	2
452	20240405	112400	82268890	13720	13720	13720	13720	0
453	20240405	112300	82268890	13720	13720	13720	13720	0
454	20240405	112200	82268890	13720	13720	13720	13720	0
455	20240405	112100	82268890	13720	13720	13720	13720	100
456	20240405	112000	80896890	13720	13720	13720	13720	0
457	20240405	111900	80896890	13720	13720	13720	13720	0
458	20240405	111800	80896890	13720	13720	13720	13720	0
459	20240405	111700	80896890	13720	13720	13720	13720	0
460	20240405	111600	80896890	13720	13720	13720	13720	1
461	20240405	111500	80883170	13720	13720	13720	13720	0
462	20240405	111400	80883170	13720	13720	13720	13720	0
463	20240405	111300	80883170	13720	13720	13720	13720	13
464	20240405	111200	80704810	13700	13700	13700	13700	1
465	20240405	111100	80691110	13700	13700	13700	13700	0
466	20240405	111000	80691110	13700	13700	13700	13700	13
467	20240405	110900	80513010	13700	13700	13700	13700	7
468	20240405	110800	80417110	13700	13700	13700	13700	5
469	20240405	110700	80348610	13700	13700	13700	13700	2
470	20240405	110600	80321210	13700	13700	13700	13700	6
471	20240405	110500	80239010	13700	13700	13700	13700	0
472	20240405	110400	80239010	13700	13700	13700	13700	30
473	20240405	110300	79828010	13700	13700	13700	13700	106
474	20240405	110200	78375810	13700	13700	13700	13700	1
475	20240405	110100	78362110	13690	13690	13690	13690	0
476	20240405	110000	78362110	13690	13690	13690	13690	1
477	20240405	105900	78348420	13700	13700	13700	13700	0
478	20240405	105800	78348420	13700	13700	13700	13680	95
479	20240405	105700	77048110	13700	13700	13700	13700	0
480	20240405	105600	77048110	13700	13700	13700	13700	5
481	20240405	105500	76979610	13680	13680	13690	13680	212
482	20240405	105400	74077490	13680	13680	13680	13680	13
483	20240405	105300	73899650	13690	13700	13700	13690	231
484	20240405	105200	70736260	13700	13700	13700	13700	0
485	20240405	105100	70736260	13700	13700	13700	13700	0
486	20240405	105000	70736260	13700	13700	13700	13700	0
487	20240405	104900	70736260	13700	13720	13760	13700	41
488	20240405	104800	70174030	13720	13740	13770	13720	5
489	20240405	104700	70105310	13720	13740	13760	13710	33
490	20240405	104600	69652560	13770	13730	13770	13730	18
491	20240405	104500	69404930	13730	13710	13740	13700	31
492	20240405	104400	68979880	13740	13720	13740	13720	123
493	20240405	104300	67290300	13710	13770	13770	13690	1992
494	20240405	104200	39976820	13770	13770	13770	13770	0
495	20240405	104100	39976820	13770	13760	13770	13750	108
496	20240405	104000	38491690	13770	13770	13770	13770	0
497	20240405	103900	38491690	13770	13770	13770	13770	0
498	20240405	103800	38491690	13770	13770	13770	13770	0
499	20240405	103700	38491690	13770	13770	13770	13750	22
500	20240405	103600	38189140	13750	13770	13770	13750	96
501	20240405	103500	36868180	13770	13770	13770	13770	9
502	20240405	103400	36744250	13770	13770	13770	13770	5
503	20240405	103300	36675400	13770	13770	13770	13770	30
504	20240405	103200	36262300	13760	13760	13760	13760	0
505	20240405	103100	36262300	13760	13760	13760	13760	7
506	20240405	103000	36165980	13760	13760	13760	13760	10
507	20240405	102900	36028380	13770	13770	13770	13770	0
508	20240405	102800	36028380	13770	13770	13770	13760	25
509	20240405	102700	35684230	13770	13780	13780	13770	75
510	20240405	102600	34651330	13780	13780	13780	13780	19
511	20240405	102500	34389510	13780	13780	13780	13780	0
512	20240405	102400	34389510	13780	13780	13780	13780	0
513	20240405	102300	34389510	13780	13780	13780	13780	0
514	20240405	102200	34389510	13780	13780	13780	13780	0
515	20240405	102100	34389510	13780	13780	13780	13780	0
516	20240405	102000	34389510	13780	13780	13780	13780	0
517	20240405	101900	34389510	13780	13780	13780	13780	0
518	20240405	101800	34389510	13780	13780	13780	13780	1
519	20240405	101700	34375730	13790	13780	13790	13780	10
520	20240405	101600	34237850	13790	13790	13790	13790	0
521	20240405	101500	34237850	13790	13790	13790	13780	44
522	20240405	101400	33631100	13790	13780	13790	13780	62
523	20240405	101300	32776130	13790	13790	13790	13790	39
524	20240405	101200	32238320	13790	13790	13790	13790	0
525	20240405	101100	32238320	13790	13780	13790	13780	69
526	20240405	101000	31286830	13790	13790	13790	13790	0
527	20240405	100900	31286830	13790	13790	13790	13790	0
528	20240405	100800	31286830	13790	13770	13790	13770	31
529	20240405	100700	30859360	13790	13790	13790	13790	0
530	20240405	100600	30859360	13790	13790	13790	13790	0
531	20240405	100500	30859360	13790	13770	13790	13770	3
532	20240405	100400	30818030	13790	13770	13790	13770	23
533	20240405	100300	30501280	13760	13760	13760	13760	33
534	20240405	100200	30047200	13760	13760	13760	13760	0
535	20240405	100100	30047200	13760	13760	13760	13760	0
536	20240405	100000	30047200	13760	13760	13760	13760	1
537	20240405	095900	30033440	13760	13760	13760	13760	0
538	20240405	095800	30033440	13760	13760	13760	13760	2
539	20240405	095700	30005920	13760	13760	13760	13760	150
540	20240405	095600	27941920	13750	13750	13750	13750	222
541	20240405	095500	24889420	13750	13750	13750	13750	0
542	20240405	095400	24889420	13750	13750	13750	13750	78
543	20240405	095300	23816920	13760	13760	13760	13760	1
544	20240405	095200	23803160	13760	13760	13760	13760	0
545	20240405	095100	23803160	13760	13760	13760	13760	4
546	20240405	095000	23748120	13760	13760	13760	13760	3
547	20240405	094900	23706840	13760	13760	13760	13760	1
548	20240405	094800	23693080	13760	13780	13780	13760	4
549	20240405	094700	23637990	13780	13760	13780	13760	4
550	20240405	094600	23582930	13760	13760	13760	13760	2
551	20240405	094500	23555410	13760	13760	13760	13750	8
552	20240405	094400	23445350	13750	13750	13750	13750	1
553	20240405	094300	23431600	13760	13750	13760	13750	563
554	20240405	094200	15685490	13750	13760	13760	13750	477
555	20240405	094100	9124840	13760	13770	13770	13760	40
556	20240405	094000	8574420	13760	13760	13760	13760	0
557	20240405	093900	8574420	13760	13760	13760	13760	0
558	20240405	093800	8574420	13760	13760	13760	13760	0
559	20240405	093700	8574420	13760	13760	13760	13760	0
560	20240405	093600	8574420	13760	13780	13780	13760	19
561	20240405	093500	8312860	13770	13770	13770	13770	0
562	20240405	093400	8312860	13770	13770	13770	13770	11
563	20240405	093300	8161390	13780	13780	13780	13780	0
564	20240405	093200	8161390	13780	13780	13780	13780	0
565	20240405	093100	8161390	13780	13780	13780	13780	125
566	20240405	093000	6438890	13780	13780	13780	13780	39
567	20240405	092900	5901470	13790	13790	13800	13790	4
568	20240405	092800	5846290	13790	13790	13800	13790	13
569	20240405	092700	5666980	13800	13800	13800	13800	2
570	20240405	092600	5639380	13800	13790	13800	13790	7
571	20240405	092500	5542790	13800	13790	13800	13790	13
572	20240405	092400	5363460	13790	13800	13800	13790	81
573	20240405	092300	4245760	13800	13800	13800	13800	90
574	20240405	092200	3003760	13800	13800	13800	13800	2
575	20240405	092100	2976160	13800	13800	13800	13800	0
576	20240405	092000	2976160	13800	13800	13800	13800	0
577	20240405	091900	2976160	13800	13800	13800	13800	2
578	20240405	091800	2948560	13800	13800	13800	13800	16
579	20240405	091700	2727760	13800	13800	13800	13800	1
580	20240405	091600	2713960	13800	13800	13800	13800	2
581	20240405	091500	2686360	13800	13790	13800	13790	17
582	20240405	091400	2451800	13800	13790	13800	13790	3
583	20240405	091300	2410420	13800	13790	13800	13790	5
584	20240405	091200	2341440	13800	13780	13800	13780	21
585	20240405	091100	2052040	13780	13780	13800	13780	7
586	20240405	091000	1955560	13770	13770	13770	13770	1
587	20240405	090900	1941790	13760	13760	13760	13760	0
588	20240405	090800	1941790	13760	13760	13760	13760	0
589	20240405	090700	1941790	13760	13770	13770	13760	77
590	20240405	090600	882030	13760	13760	13760	13760	0
591	20240405	090500	882030	13760	13760	13760	13760	0
592	20240405	090400	882030	13760	13760	13760	13760	0
593	20240405	090300	882030	13760	13760	13760	13760	0
594	20240405	090200	882030	13760	13760	13760	13760	38
595	20240405	090100	359150	13800	13800	13800	13800	0
596	20240405	090000	359150	13800	13830	13830	13800	26