KissMeData/036010/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	191000	1597281250	12710	12710	12710	12710	2749
3	20240405	190900	1597281250	12710	12710	12710	12710	0
4	20240405	190800	1597281250	12710	12710	12710	12710	0
5	20240405	190700	1597281250	12710	12710	12710	12710	0
6	20240405	190600	1597281250	12710	12710	12710	12710	0
7	20240405	190500	1597281250	12710	12710	12710	12710	0
8	20240405	190400	1597281250	12710	12710	12710	12710	0
9	20240405	190300	1597281250	12710	12710	12710	12710	0
10	20240405	190200	1597281250	12710	12710	12710	12710	0
11	20240405	190100	1597281250	12710	12710	12710	12710	0
12	20240405	190000	1597281250	12710	12710	12710	12710	0
13	20240405	185900	1597281250	12710	12710	12710	12710	0
14	20240405	185800	1597281250	12710	12710	12710	12710	0
15	20240405	185700	1597281250	12710	12710	12710	12710	0
16	20240405	185600	1597281250	12710	12710	12710	12710	0
17	20240405	185500	1597281250	12710	12710	12710	12710	0
18	20240405	185400	1597281250	12710	12710	12710	12710	0
19	20240405	185300	1597281250	12710	12710	12710	12710	0
20	20240405	185200	1597281250	12710	12710	12710	12710	0
21	20240405	185100	1597281250	12710	12710	12710	12710	0
22	20240405	185000	1597281250	12710	12710	12710	12710	0
23	20240405	184900	1597281250	12710	12710	12710	12710	0
24	20240405	184800	1597281250	12710	12710	12710	12710	0
25	20240405	184700	1597281250	12710	12710	12710	12710	0
26	20240405	184600	1597281250	12710	12710	12710	12710	0
27	20240405	184500	1597281250	12710	12710	12710	12710	0
28	20240405	184400	1597281250	12710	12710	12710	12710	0
29	20240405	184300	1597281250	12710	12710	12710	12710	0
30	20240405	184200	1597281250	12710	12710	12710	12710	0
31	20240405	184100	1597281250	12710	12710	12710	12710	0
32	20240405	184000	1597281250	12710	12710	12710	12710	2749
33	20240405	183900	1597281250	12710	12710	12710	12710	0
34	20240405	183800	1597281250	12710	12710	12710	12710	0
35	20240405	183700	1597281250	12710	12710	12710	12710	0
36	20240405	183600	1597281250	12710	12710	12710	12710	0
37	20240405	183500	1597281250	12710	12710	12710	12710	0
38	20240405	183400	1597281250	12710	12710	12710	12710	0
39	20240405	183300	1597281250	12710	12710	12710	12710	0
40	20240405	183200	1597281250	12710	12710	12710	12710	0
41	20240405	183100	1597281250	12710	12710	12710	12710	0
42	20240405	183000	1597281250	12710	12710	12710	12710	0
43	20240405	182900	1597281250	12710	12710	12710	12710	0
44	20240405	182800	1597281250	12710	12710	12710	12710	0
45	20240405	182700	1597281250	12710	12710	12710	12710	0
46	20240405	182600	1597281250	12710	12710	12710	12710	0
47	20240405	182500	1597281250	12710	12710	12710	12710	0
48	20240405	182400	1597281250	12710	12710	12710	12710	0
49	20240405	182300	1597281250	12710	12710	12710	12710	0
50	20240405	182200	1597281250	12710	12710	12710	12710	0
51	20240405	182100	1597281250	12710	12710	12710	12710	0
52	20240405	182000	1597281250	12710	12710	12710	12710	0
53	20240405	181900	1597281250	12710	12710	12710	12710	0
54	20240405	181800	1597281250	12710	12710	12710	12710	0
55	20240405	181700	1597281250	12710	12710	12710	12710	0
56	20240405	181600	1597281250	12710	12710	12710	12710	0
57	20240405	181500	1597281250	12710	12710	12710	12710	0
58	20240405	181400	1597281250	12710	12710	12710	12710	0
59	20240405	181300	1597281250	12710	12710	12710	12710	0
60	20240405	181200	1597281250	12710	12710	12710	12710	0
61	20240405	181100	1597281250	12710	12710	12710	12710	0
62	20240405	181000	1597281250	12710	12710	12710	12710	2749
63	20240405	180900	1597281250	12710	12710	12710	12710	0
64	20240405	180800	1597281250	12710	12710	12710	12710	0
65	20240405	180700	1597281250	12710	12710	12710	12710	0
66	20240405	180600	1597281250	12710	12710	12710	12710	0
67	20240405	180500	1597281250	12710	12710	12710	12710	0
68	20240405	180400	1597281250	12710	12710	12710	12710	0
69	20240405	180300	1597281250	12710	12710	12710	12710	0
70	20240405	180200	1597281250	12710	12710	12710	12710	0
71	20240405	180100	1597281250	12710	12710	12710	12710	0
72	20240405	180000	1597281250	12710	12710	12710	12710	0
73	20240405	175900	1597281250	12710	12710	12710	12710	0
74	20240405	175800	1597281250	12710	12710	12710	12710	0
75	20240405	175700	1597281250	12710	12710	12710	12710	0
76	20240405	175600	1597281250	12710	12710	12710	12710	0
77	20240405	175500	1597281250	12710	12710	12710	12710	0
78	20240405	175400	1597281250	12710	12710	12710	12710	0
79	20240405	175300	1597281250	12710	12710	12710	12710	0
80	20240405	175200	1597281250	12710	12710	12710	12710	0
81	20240405	175100	1597281250	12710	12710	12710	12710	0
82	20240405	175000	1597281250	12710	12710	12710	12710	0
83	20240405	174900	1597281250	12710	12710	12710	12710	0
84	20240405	174800	1597281250	12710	12710	12710	12710	0
85	20240405	174700	1597281250	12710	12710	12710	12710	0
86	20240405	174600	1597281250	12710	12710	12710	12710	0
87	20240405	174500	1597281250	12710	12710	12710	12710	0
88	20240405	174400	1597281250	12710	12710	12710	12710	0
89	20240405	174300	1597281250	12710	12710	12710	12710	0
90	20240405	174200	1597281250	12710	12710	12710	12710	0
91	20240405	174100	1597281250	12710	12710	12710	12710	0
92	20240405	174000	1597281250	12710	12710	12710	12710	2749
93	20240405	173900	1597281250	12710	12710	12710	12710	0
94	20240405	173800	1597281250	12710	12710	12710	12710	0
95	20240405	173700	1597281250	12710	12710	12710	12710	0
96	20240405	173600	1597281250	12710	12710	12710	12710	0
97	20240405	173500	1597281250	12710	12710	12710	12710	0
98	20240405	173400	1597281250	12710	12710	12710	12710	0
99	20240405	173300	1597281250	12710	12710	12710	12710	0
100	20240405	173200	1597281250	12710	12710	12710	12710	0
101	20240405	173100	1597281250	12710	12710	12710	12710	0
102	20240405	173000	1597281250	12710	12710	12710	12710	0
103	20240405	172900	1597281250	12710	12710	12710	12710	0
104	20240405	172800	1597281250	12710	12710	12710	12710	0
105	20240405	172700	1597281250	12710	12710	12710	12710	0
106	20240405	172600	1597281250	12710	12710	12710	12710	0
107	20240405	172500	1597281250	12710	12710	12710	12710	0
108	20240405	172400	1597281250	12710	12710	12710	12710	0
109	20240405	172300	1597281250	12710	12710	12710	12710	0
110	20240405	172200	1597281250	12710	12710	12710	12710	0
111	20240405	172100	1597281250	12710	12710	12710	12710	0
112	20240405	172000	1597281250	12710	12710	12710	12710	0
113	20240405	171900	1597281250	12710	12710	12710	12710	0
114	20240405	171800	1597281250	12710	12710	12710	12710	0
115	20240405	171700	1597281250	12710	12710	12710	12710	0
116	20240405	171600	1597281250	12710	12710	12710	12710	0
117	20240405	171500	1597281250	12710	12710	12710	12710	0
118	20240405	171400	1597281250	12710	12710	12710	12710	0
119	20240405	171300	1597281250	12710	12710	12710	12710	0
120	20240405	171200	1597281250	12710	12710	12710	12710	0
121	20240405	171100	1597281250	12710	12710	12710	12710	0
122	20240405	171000	1597281250	12710	12710	12710	12710	2749
123	20240405	170900	1597281250	12710	12710	12710	12710	0
124	20240405	170800	1597281250	12710	12710	12710	12710	0
125	20240405	170700	1597281250	12710	12710	12710	12710	0
126	20240405	170600	1597281250	12710	12710	12710	12710	0
127	20240405	170500	1597281250	12710	12710	12710	12710	0
128	20240405	170400	1597281250	12710	12710	12710	12710	0
129	20240405	170300	1597281250	12710	12710	12710	12710	0
130	20240405	170200	1597281250	12710	12710	12710	12710	0
131	20240405	170100	1597281250	12710	12710	12710	12710	0
132	20240405	170000	1597281250	12710	12710	12710	12710	0
133	20240405	165900	1597281250	12710	12710	12710	12710	0
134	20240405	165800	1597281250	12710	12710	12710	12710	0
135	20240405	165700	1597281250	12710	12710	12710	12710	0
136	20240405	165600	1597281250	12710	12710	12710	12710	0
137	20240405	165500	1597281250	12710	12710	12710	12710	0
138	20240405	165400	1597281250	12710	12710	12710	12710	0
139	20240405	165300	1597281250	12710	12710	12710	12710	0
140	20240405	165200	1597281250	12710	12710	12710	12710	0
141	20240405	165100	1597281250	12710	12710	12710	12710	0
142	20240405	165000	1597281250	12710	12710	12710	12710	0
143	20240405	164900	1597281250	12710	12710	12710	12710	0
144	20240405	164800	1597281250	12710	12710	12710	12710	0
145	20240405	164700	1597281250	12710	12710	12710	12710	0
146	20240405	164600	1597281250	12710	12710	12710	12710	0
147	20240405	164500	1597281250	12710	12710	12710	12710	0
148	20240405	164400	1597281250	12710	12710	12710	12710	0
149	20240405	164300	1597281250	12710	12710	12710	12710	0
150	20240405	164200	1597281250	12710	12710	12710	12710	0
151	20240405	164100	1597281250	12710	12710	12710	12710	0
152	20240405	164000	1597281250	12710	12710	12710	12710	2749
153	20240405	163900	1597281250	12710	12710	12710	12710	0
154	20240405	163800	1597281250	12710	12710	12710	12710	0
155	20240405	163700	1597281250	12710	12710	12710	12710	0
156	20240405	163600	1597281250	12710	12710	12710	12710	0
157	20240405	163500	1597281250	12710	12710	12710	12710	0
158	20240405	163400	1597281250	12710	12710	12710	12710	0
159	20240405	163300	1597281250	12710	12710	12710	12710	0
160	20240405	163200	1597281250	12710	12710	12710	12710	0
161	20240405	163100	1597281250	12710	12710	12710	12710	0
162	20240405	163000	1597281250	12710	12710	12710	12710	0
163	20240405	162900	1597281250	12710	12710	12710	12710	0
164	20240405	162800	1597281250	12710	12710	12710	12710	0
165	20240405	162700	1597281250	12710	12710	12710	12710	0
166	20240405	162600	1597281250	12710	12710	12710	12710	0
167	20240405	162500	1597281250	12710	12710	12710	12710	0
168	20240405	162400	1597281250	12710	12710	12710	12710	0
169	20240405	162300	1597281250	12710	12710	12710	12710	0
170	20240405	162200	1597281250	12710	12710	12710	12710	0
171	20240405	162100	1597281250	12710	12710	12710	12710	0
172	20240405	162000	1597281250	12710	12710	12710	12710	0
173	20240405	161900	1597281250	12710	12710	12710	12710	0
174	20240405	161800	1597281250	12710	12710	12710	12710	0
175	20240405	161700	1597281250	12710	12710	12710	12710	0
176	20240405	161600	1597281250	12710	12710	12710	12710	0
177	20240405	161500	1597281250	12710	12710	12710	12710	0
178	20240405	161400	1597281250	12710	12710	12710	12710	0
179	20240405	161300	1597281250	12710	12710	12710	12710	0
180	20240405	161200	1597281250	12710	12710	12710	12710	0
181	20240405	161100	1597281250	12710	12710	12710	12710	0
182	20240405	161000	1597281250	12710	12710	12710	12710	2749
183	20240405	160900	1597281250	12710	12710	12710	12710	0
184	20240405	160800	1597281250	12710	12710	12710	12710	0
185	20240405	160700	1597281250	12710	12710	12710	12710	0
186	20240405	160600	1597281250	12710	12710	12710	12710	0
187	20240405	160500	1597281250	12710	12710	12710	12710	0
188	20240405	160400	1597281250	12710	12710	12710	12710	0
189	20240405	160300	1597281250	12710	12710	12710	12710	0
190	20240405	160200	1597281250	12710	12710	12710	12710	0
191	20240405	160100	1597281250	12710	12710	12710	12710	0
192	20240405	160000	1597281250	12710	12710	12710	12710	0
193	20240405	155900	1597281250	12710	12710	12710	12710	0
194	20240405	155800	1597281250	12710	12710	12710	12710	0
195	20240405	155700	1597281250	12710	12710	12710	12710	0
196	20240405	155600	1597281250	12710	12710	12710	12710	0
197	20240405	155500	1597281250	12710	12710	12710	12710	0
198	20240405	155400	1597281250	12710	12710	12710	12710	0
199	20240405	155300	1597281250	12710	12710	12710	12710	0
200	20240405	155200	1597281250	12710	12710	12710	12710	0
201	20240405	155100	1597281250	12710	12710	12710	12710	0
202	20240405	155000	1597281250	12710	12710	12710	12710	0
203	20240405	154900	1597281250	12710	12710	12710	12710	0
204	20240405	154800	1597281250	12710	12710	12710	12710	0
205	20240405	154700	1597281250	12710	12710	12710	12710	0
206	20240405	154600	1597281250	12710	12710	12710	12710	0
207	20240405	154500	1597281250	12710	12710	12710	12710	0
208	20240405	154400	1597281250	12710	12710	12710	12710	0
209	20240405	154300	1597281250	12710	12710	12710	12710	0
210	20240405	154200	1597281250	12710	12710	12710	12710	0
211	20240405	154100	1597281250	12710	12710	12710	12710	0
212	20240405	154000	1597281250	12710	12710	12710	12710	2749
213	20240405	153900	1597281250	12710	12710	12710	12710	0
214	20240405	153800	1597281250	12710	12710	12710	12710	0
215	20240405	153700	1597281250	12710	12710	12710	12710	0
216	20240405	153600	1597281250	12710	12710	12710	12710	0
217	20240405	153500	1597281250	12710	12710	12710	12710	0
218	20240405	153400	1597281250	12710	12710	12710	12710	0
219	20240405	153300	1597281250	12710	12710	12710	12710	0
220	20240405	153200	1597281250	12710	12710	12710	12710	0
221	20240405	153100	1597281250	12710	12710	12710	12710	0
222	20240405	153000	1597281250	12710	12710	12710	12710	2749
223	20240405	152900	1562341460	12710	12710	12710	12710	0
224	20240405	152800	1562341460	12710	12710	12710	12710	0
225	20240405	152700	1562341460	12710	12710	12710	12710	0
226	20240405	152600	1562341460	12710	12710	12710	12710	0
227	20240405	152500	1562341460	12710	12710	12710	12710	0
228	20240405	152400	1562341460	12710	12710	12710	12710	0
229	20240405	152300	1562341460	12710	12710	12710	12710	0
230	20240405	152200	1562341460	12710	12710	12710	12710	0
231	20240405	152100	1562341460	12710	12710	12710	12710	0
232	20240405	152000	1562341460	12710	12710	12710	12710	0
233	20240405	151900	1562341460	12710	12710	12710	12700	167
234	20240405	151800	1560220330	12710	12700	12710	12690	561
235	20240405	151700	1553095470	12700	12690	12700	12680	1264
236	20240405	151600	1537051190	12690	12680	12690	12680	204
237	20240405	151500	1534464370	12690	12700	12700	12690	121
238	20240405	151400	1532928680	12700	12690	12700	12690	264
239	20240405	151300	1529576530	12680	12680	12680	12680	2
240	20240405	151200	1529551170	12680	12690	12690	12680	62
241	20240405	151100	1528764940	12700	12690	12700	12690	105
242	20240405	151000	1527431470	12690	12690	12710	12690	169
243	20240405	150900	1525284860	12700	12700	12700	12700	70
244	20240405	150800	1524395860	12690	12700	12700	12690	365
245	20240405	150700	1519761800	12700	12700	12700	12700	257
246	20240405	150600	1516497900	12690	12690	12690	12690	159
247	20240405	150500	1514480190	12690	12690	12690	12690	21
248	20240405	150400	1514213700	12670	12670	12670	12660	46
249	20240405	150300	1513631020	12670	12680	12690	12660	599
250	20240405	150200	1506042880	12670	12670	12670	12670	10
251	20240405	150100	1505916180	12670	12670	12670	12670	100
252	20240405	150000	1504649180	12670	12670	12670	12670	93
253	20240405	145900	1503470870	12670	12690	12690	12670	48
254	20240405	145800	1502862550	12690	12690	12690	12690	11
255	20240405	145700	1502722960	12690	12690	12690	12690	5
256	20240405	145600	1502659510	12660	12660	12660	12660	2
257	20240405	145500	1502634190	12690	12660	12690	12660	2
258	20240405	145400	1502608840	12670	12670	12670	12670	53
259	20240405	145300	1501937330	12670	12670	12670	12670	28
260	20240405	145200	1501582570	12670	12660	12670	12660	120
261	20240405	145100	1500063170	12660	12670	12670	12660	100
262	20240405	145000	1498797020	12660	12670	12670	12660	35
263	20240405	144900	1498353640	12670	12670	12670	12670	1
264	20240405	144800	1498340970	12690	12690	12690	12690	30
265	20240405	144700	1497960270	12680	12680	12680	12680	11
266	20240405	144600	1497820790	12680	12680	12680	12680	0
267	20240405	144500	1497820790	12680	12690	12690	12680	123
268	20240405	144400	1496260850	12690	12690	12690	12690	65
269	20240405	144300	1495436000	12690	12690	12690	12690	10
270	20240405	144200	1495309100	12690	12690	12690	12680	184
271	20240405	144100	1492975590	12690	12690	12690	12690	10
272	20240405	144000	1492848690	12700	12690	12700	12690	356
273	20240405	143900	1488329050	12690	12690	12690	12690	1
274	20240405	143800	1488316360	12700	12690	12700	12690	50
275	20240405	143700	1487681450	12690	12680	12690	12680	213
276	20240405	143600	1484979480	12650	12650	12650	12650	0
277	20240405	143500	1484979480	12650	12650	12650	12650	0
278	20240405	143400	1484979480	12650	12650	12650	12650	0
279	20240405	143300	1484979480	12650	12620	12650	12620	2773
280	20240405	143200	1449933050	12620	12620	12620	12620	7
281	20240405	143100	1449844710	12620	12620	12620	12620	162
282	20240405	143000	1447800270	12620	12610	12620	12600	95
283	20240405	142900	1446602170	12600	12600	12600	12600	0
284	20240405	142800	1446602170	12600	12600	12600	12600	0
285	20240405	142700	1446602170	12600	12600	12600	12600	14
286	20240405	142600	1446425770	12600	12600	12600	12600	100
287	20240405	142500	1445165770	12600	12600	12600	12600	546
288	20240405	142400	1438286170	12600	12600	12600	12600	288
289	20240405	142300	1434657370	12600	12610	12610	12600	586
290	20240405	142200	1427268210	12610	12610	12610	12610	33
291	20240405	142100	1426852080	12610	12610	12610	12610	10
292	20240405	142000	1426725980	12610	12610	12610	12610	896
293	20240405	141900	1415427420	12610	12610	12610	12610	59
294	20240405	141800	1414683430	12620	12620	12620	12620	8
295	20240405	141700	1414582470	12620	12620	12620	12620	1
296	20240405	141600	1414569850	12620	12620	12620	12620	33
297	20240405	141500	1414153390	12620	12620	12620	12620	16
298	20240405	141400	1413951470	12610	12620	12620	12610	25
299	20240405	141300	1413635990	12620	12600	12620	12600	48
300	20240405	141200	1413030990	12610	12610	12610	12610	100
301	20240405	141100	1411769990	12620	12620	12620	12620	11
302	20240405	141000	1411631170	12630	12630	12630	12630	31
303	20240405	140900	1411239640	12630	12600	12630	12600	627
304	20240405	140800	1403337130	12600	12610	12610	12600	642
305	20240405	140700	1395246040	12610	12620	12620	12610	153
306	20240405	140600	1393316660	12650	12650	12650	12650	0
307	20240405	140500	1393316660	12650	12650	12650	12650	6
308	20240405	140400	1393240760	12620	12620	12620	12610	291
309	20240405	140300	1389568540	12610	12610	12610	12610	2
310	20240405	140200	1389543320	12620	12620	12620	12620	21
311	20240405	140100	1389278300	12600	12610	12610	12600	2032
312	20240405	140000	1363668280	12620	12620	12620	12620	10
313	20240405	135900	1363542080	12620	12620	12620	12620	746
314	20240405	135800	1354127560	12620	12620	12620	12620	201
315	20240405	135700	1351590940	12610	12610	12610	12610	0
316	20240405	135600	1351590940	12610	12610	12610	12610	39
317	20240405	135500	1351099150	12610	12610	12610	12610	0
318	20240405	135400	1351099150	12610	12650	12650	12610	215
319	20240405	135300	1348386650	12620	12620	12620	12620	150
320	20240405	135200	1346493650	12620	12630	12630	12620	120
321	20240405	135100	1344978270	12630	12630	12630	12630	7
322	20240405	135000	1344889860	12630	12630	12630	12630	0
323	20240405	134900	1344889860	12630	12630	12630	12630	295
324	20240405	134800	1341164010	12630	12640	12640	12630	222
325	20240405	134700	1338358430	12640	12640	12640	12640	0
326	20240405	134600	1338358430	12640	12650	12650	12640	941
327	20240405	134500	1326456880	12650	12650	12650	12650	57
328	20240405	134400	1325735830	12650	12650	12650	12650	3
329	20240405	134300	1325697880	12630	12640	12640	12630	50
330	20240405	134200	1325066300	12650	12650	12650	12650	7
331	20240405	134100	1324977750	12640	12640	12640	12640	13
332	20240405	134000	1324813430	12650	12650	12650	12650	31
333	20240405	133900	1324421280	12610	12610	12610	12610	1137
334	20240405	133800	1310083710	12610	12650	12660	12610	3367
335	20240405	133700	1267586400	12650	12650	12650	12650	0
336	20240405	133600	1267586400	12650	12650	12650	12650	100
337	20240405	133500	1266321400	12650	12650	12650	12650	10
338	20240405	133400	1266194900	12650	12650	12650	12650	0
339	20240405	133300	1266194900	12650	12650	12650	12650	100
340	20240405	133200	1264929900	12650	12650	12650	12650	0
341	20240405	133100	1264929900	12650	12690	12690	12650	450
342	20240405	133000	1259237300	12660	12660	12660	12660	100
343	20240405	132900	1257971300	12690	12690	12690	12690	10
344	20240405	132800	1257844400	12650	12660	12660	12650	643
345	20240405	132700	1249707880	12660	12670	12670	12660	188
346	20240405	132600	1247327550	12670	12670	12670	12670	0
347	20240405	132500	1247327550	12670	12670	12670	12670	0
348	20240405	132400	1247327550	12670	12660	12670	12660	215
349	20240405	132300	1244605500	12660	12670	12670	12660	100
350	20240405	132200	1243339490	12690	12690	12690	12690	100
351	20240405	132100	1242070490	12670	12670	12670	12670	2
352	20240405	132000	1242045150	12670	12660	12670	12660	299
353	20240405	131900	1238257820	12670	12670	12670	12670	188
354	20240405	131800	1235875860	12670	12660	12670	12660	2
355	20240405	131700	1235850530	12660	12660	12660	12660	20
356	20240405	131600	1235597330	12670	12670	12670	12670	2
357	20240405	131500	1235571990	12670	12670	12670	12670	0
358	20240405	131400	1235571990	12670	12670	12670	12650	202
359	20240405	131300	1233016650	12670	12670	12670	12670	0
360	20240405	131200	1233016650	12670	12670	12670	12670	1
361	20240405	131100	1233003980	12670	12670	12670	12670	190
362	20240405	131000	1230596680	12650	12650	12650	12650	113
363	20240405	130900	1229167230	12640	12640	12650	12640	260
364	20240405	130800	1225879330	12640	12640	12640	12640	0
365	20240405	130700	1225879330	12640	12640	12640	12640	708
366	20240405	130600	1216930210	12640	12640	12640	12640	2
367	20240405	130500	1216904930	12630	12630	12630	12630	11
368	20240405	130400	1216766000	12630	12630	12630	12630	0
369	20240405	130300	1216766000	12630	12640	12640	12630	1000
370	20240405	130200	1204131570	12650	12650	12650	12650	11
371	20240405	130100	1203992420	12650	12640	12650	12640	181
372	20240405	130000	1201704570	12650	12650	12650	12650	24
373	20240405	125900	1201400970	12650	12650	12650	12650	202
374	20240405	125800	1198845670	12650	12660	12660	12650	307
375	20240405	125700	1194961990	12660	12670	12670	12660	35
376	20240405	125600	1194518880	12670	12670	12670	12670	39
377	20240405	125500	1194024750	12660	12660	12660	12660	40
378	20240405	125400	1193518350	12670	12670	12670	12670	0
379	20240405	125300	1193518350	12670	12680	12680	12660	424
380	20240405	125200	1188150430	12680	12680	12680	12680	2
381	20240405	125100	1188125070	12680	12660	12680	12660	7
382	20240405	125000	1188036430	12680	12680	12680	12680	3
383	20240405	124900	1187998390	12660	12660	12660	12660	100
384	20240405	124800	1186732390	12680	12680	12680	12680	2
385	20240405	124700	1186707030	12680	12660	12680	12660	278
386	20240405	124600	1183187490	12660	12660	12660	12660	128
387	20240405	124500	1181567010	12660	12660	12660	12660	2
388	20240405	124400	1181541690	12660	12660	12660	12660	1
389	20240405	124300	1181529030	12660	12650	12660	12650	2
390	20240405	124200	1181503720	12660	12660	12660	12660	2
391	20240405	124100	1181478400	12640	12640	12640	12640	0
392	20240405	124000	1181478400	12640	12640	12650	12640	450
393	20240405	123900	1175790390	12640	12640	12640	12640	45
394	20240405	123800	1175221590	12640	12640	12640	12640	53
395	20240405	123700	1174551670	12650	12650	12650	12650	80
396	20240405	123600	1173539670	12640	12640	12640	12640	40
397	20240405	123500	1173034070	12640	12650	12650	12640	83
398	20240405	123400	1171984320	12680	12680	12680	12680	0
399	20240405	123300	1171984320	12680	12680	12680	12680	0
400	20240405	123200	1171984320	12680	12660	12680	12650	203
401	20240405	123100	1169416110	12680	12680	12680	12680	3
402	20240405	123000	1169378070	12650	12650	12650	12650	0
403	20240405	122900	1169378070	12650	12650	12650	12650	11
404	20240405	122800	1169238920	12650	12660	12660	12650	16
405	20240405	122700	1169036420	12650	12660	12660	12650	35
406	20240405	122600	1168593380	12660	12660	12660	12660	0
407	20240405	122500	1168593380	12660	12660	12660	12660	102
408	20240405	122400	1167302060	12660	12660	12660	12660	1
409	20240405	122300	1167289400	12660	12660	12660	12660	0
410	20240405	122200	1167289400	12660	12660	12660	12660	0
411	20240405	122100	1167289400	12660	12660	12660	12660	14
412	20240405	122000	1167112160	12660	12670	12670	12660	124
413	20240405	121900	1165542220	12680	12680	12680	12680	116
414	20240405	121800	1164071340	12680	12680	12680	12680	27
415	20240405	121700	1163728980	12680	12680	12680	12680	0
416	20240405	121600	1163728980	12680	12690	12690	12680	40
417	20240405	121500	1163221480	12690	12690	12690	12690	0
418	20240405	121400	1163221480	12690	12690	12690	12690	10
419	20240405	121300	1163094580	12690	12690	12690	12690	10
420	20240405	121200	1162967680	12720	12700	12720	12700	11
421	20240405	121100	1162827960	12720	12720	12720	12720	23
422	20240405	121000	1162535400	12720	12720	12720	12720	10
423	20240405	120900	1162408200	12720	12720	12720	12720	0
424	20240405	120800	1162408200	12720	12720	12720	12710	121
425	20240405	120700	1160869980	12720	12720	12720	12720	0
426	20240405	120600	1160869980	12720	12720	12720	12720	50
427	20240405	120500	1160233980	12720	12720	12720	12720	1
428	20240405	120400	1160221260	12720	12720	12720	12720	3
429	20240405	120300	1160183100	12730	12730	12730	12730	13
430	20240405	120200	1160017610	12730	12730	12730	12730	1
431	20240405	120100	1160004880	12730	12660	12730	12660	1250
432	20240405	120000	1144140350	12660	12660	12660	12660	200
433	20240405	115900	1141608350	12660	12660	12660	12660	2
434	20240405	115800	1141583030	12660	12660	12660	12660	3
435	20240405	115700	1141545050	12660	12650	12660	12650	587
436	20240405	115600	1134113830	12630	12630	12630	12630	2
437	20240405	115500	1134088570	12630	12630	12630	12630	1
438	20240405	115400	1134075940	12630	12630	12630	12630	5
439	20240405	115300	1134012790	12630	12630	12630	12630	1
440	20240405	115200	1134000160	12630	12630	12630	12630	17
441	20240405	115100	1133785450	12660	12660	12660	12660	0
442	20240405	115000	1133785450	12660	12660	12660	12660	6
443	20240405	114900	1133709490	12660	12660	12660	12660	16
444	20240405	114800	1133506930	12660	12660	12660	12660	4
445	20240405	114700	1133456290	12660	12660	12660	12660	50
446	20240405	114600	1132823290	12660	12610	12660	12610	853
447	20240405	114500	1122066870	12610	12610	12610	12610	246
448	20240405	114400	1118964810	12610	12610	12620	12610	156
449	20240405	114300	1116997620	12620	12620	12620	12620	3
450	20240405	114200	1116959760	12630	12630	12630	12630	5
451	20240405	114100	1116896610	12650	12650	12650	12650	15
452	20240405	114000	1116706860	12670	12620	12670	12610	45
453	20240405	113900	1116139130	12670	12630	12670	12630	66
454	20240405	113800	1115305110	12630	12670	12670	12630	15
455	20240405	113700	1115115460	12670	12670	12670	12670	1
456	20240405	113600	1115102790	12670	12650	12680	12630	548
457	20240405	113500	1108177780	12660	12660	12660	12660	1
458	20240405	113400	1108165120	12680	12660	12680	12660	21
459	20240405	113300	1107899240	12660	12660	12670	12660	31
460	20240405	113200	1107506680	12670	12670	12670	12670	10
461	20240405	113100	1107379980	12630	12670	12670	12630	92
462	20240405	113000	1106216330	12680	12680	12680	12680	0
463	20240405	112900	1106216330	12680	12680	12680	12670	21
464	20240405	112800	1105950060	12650	12650	12650	12650	0
465	20240405	112700	1105950060	12650	12650	12650	12650	10
466	20240405	112600	1105823560	12630	12630	12630	12630	0
467	20240405	112500	1105823560	12630	12660	12660	12630	565
468	20240405	112400	1098680010	12670	12670	12670	12670	52
469	20240405	112300	1098021170	12680	12680	12680	12680	51
470	20240405	112200	1097374490	12680	12680	12680	12680	1
471	20240405	112100	1097361810	12660	12680	12680	12660	248
472	20240405	112000	1094218330	12660	12660	12660	12660	0
473	20240405	111900	1094218330	12660	12640	12660	12640	246
474	20240405	111800	1091107420	12630	12630	12630	12630	8
475	20240405	111700	1091006380	12630	12630	12630	12630	0
476	20240405	111600	1091006380	12630	12630	12630	12630	0
477	20240405	111500	1091006380	12630	12630	12630	12630	37
478	20240405	111400	1090539070	12630	12590	12630	12590	82
479	20240405	111300	1089506250	12610	12610	12610	12610	12
480	20240405	111200	1089354930	12600	12590	12600	12590	109
481	20240405	111100	1087981660	12580	12580	12580	12580	106
482	20240405	111000	1086648180	12580	12610	12610	12580	101
483	20240405	110900	1085377190	12600	12590	12600	12580	143
484	20240405	110800	1083577580	12590	12590	12590	12590	249
485	20240405	110700	1080442670	12590	12590	12590	12580	384
486	20240405	110600	1075611060	12640	12640	12640	12640	0
487	20240405	110500	1075611060	12640	12620	12640	12580	102
488	20240405	110400	1074326150	12640	12640	12640	12640	3
489	20240405	110300	1074288230	12590	12590	12590	12590	111
490	20240405	110200	1072890740	12580	12590	12590	12580	90
491	20240405	110100	1071757870	12590	12600	12600	12590	643
492	20240405	110000	1063658780	12610	12600	12610	12600	94
493	20240405	105900	1062473810	12560	12610	12610	12560	597
494	20240405	105800	1054972770	12610	12610	12610	12610	3
495	20240405	105700	1054934940	12600	12590	12600	12590	1466
496	20240405	105600	1036470300	12560	12580	12590	12560	560
497	20240405	105500	1029430240	12590	12620	12620	12580	962
498	20240405	105400	1017313020	12610	12630	12650	12610	1038
499	20240405	105300	1004215740	12630	12630	12630	12620	544
500	20240405	105200	997346990	12650	12650	12650	12650	102
501	20240405	105100	996056690	12650	12680	12680	12630	1572
502	20240405	105000	976197310	12680	12670	12680	12650	192
503	20240405	104900	973764570	12680	12680	12680	12680	9
504	20240405	104800	973650450	12670	12680	12680	12670	104
505	20240405	104700	972331830	12680	12670	12680	12630	304
506	20240405	104600	968491320	12630	12650	12650	12630	688
507	20240405	104500	959796740	12680	12650	12680	12640	504
508	20240405	104400	953422500	12650	12640	12650	12640	92
509	20240405	104300	952259270	12640	12640	12650	12640	161
510	20240405	104200	950224050	12650	12640	12650	12640	415
511	20240405	104100	944978350	12650	12670	12670	12640	786
512	20240405	104000	935034500	12670	12690	12690	12670	321
513	20240405	103900	930964790	12690	12720	12720	12690	61
514	20240405	103800	930189770	12720	12640	12720	12640	2977
515	20240405	103700	892475390	12640	12700	12700	12630	2943
516	20240405	103600	855247250	12700	12710	12720	12690	2155
517	20240405	103500	827870240	12720	12760	12760	12720	2626
518	20240405	103400	794437550	12760	12760	12760	12760	0
519	20240405	103300	794437550	12760	12770	12770	12760	2
520	20240405	103200	794412020	12780	12740	12790	12740	631
521	20240405	103100	786372490	12740	12800	12800	12740	6831
522	20240405	103000	699169810	12800	12800	12800	12800	219
523	20240405	102900	696366610	12820	12810	12820	12810	11
524	20240405	102800	696225600	12800	12800	12800	12800	449
525	20240405	102700	690478400	12800	12800	12810	12800	682
526	20240405	102600	681747800	12810	12830	12830	12810	1023
527	20240405	102500	668643150	12810	12810	12810	12810	0
528	20240405	102400	668643150	12810	12810	12810	12810	330
529	20240405	102300	664415850	12810	12810	12810	12810	0
530	20240405	102200	664415850	12810	12810	12810	12810	19
531	20240405	102100	664172460	12800	12800	12800	12800	0
532	20240405	102000	664172460	12800	12800	12800	12800	1
533	20240405	101900	664159660	12800	12820	12820	12800	731
534	20240405	101800	654797940	12820	12820	12820	12820	0
535	20240405	101700	654797940	12820	12820	12820	12820	8
536	20240405	101600	654695380	12800	12800	12800	12800	0
537	20240405	101500	654695380	12800	12790	12810	12790	107
538	20240405	101400	653324740	12810	12800	12810	12800	2476
539	20240405	101300	621631770	12790	12870	12870	12790	2921
540	20240405	101200	584191410	12870	12870	12870	12870	0
541	20240405	101100	584191410	12870	12920	12920	12870	1221
542	20240405	101000	568445070	12950	12950	12950	12950	30
543	20240405	100900	568056570	12950	12950	12950	12950	5
544	20240405	100800	567991820	12970	12940	12970	12940	135
545	20240405	100700	566242160	12940	12890	12940	12870	428
546	20240405	100600	560715020	12880	12880	12880	12880	0
547	20240405	100500	560715020	12880	12900	12930	12880	155
548	20240405	100400	558718450	12900	12900	12900	12900	0
549	20240405	100300	558718450	12900	12910	12910	12900	502
550	20240405	100200	552239730	12910	12940	12940	12910	354
551	20240405	100100	547664150	12940	12940	12950	12940	111
552	20240405	100000	546227750	12940	12940	12970	12920	981
553	20240405	095900	533541610	12940	12910	12940	12910	2839
554	20240405	095800	496810250	12920	12910	12920	12910	148
555	20240405	095700	494899560	12890	12900	12900	12890	169
556	20240405	095600	492720150	12900	12890	12900	12890	176
557	20240405	095500	490450880	12890	12880	12890	12880	222
558	20240405	095400	487591440	12870	12870	12870	12870	350
559	20240405	095300	483086940	12870	12870	12870	12870	0
560	20240405	095200	483086940	12870	12870	12870	12870	0
561	20240405	095100	483086940	12870	12860	12890	12860	614
562	20240405	095000	475182930	12860	12860	12860	12860	697
563	20240405	094900	466219510	12860	12870	12870	12860	180
564	20240405	094800	463903100	12860	12860	12860	12840	113
565	20240405	094700	462449990	12870	12860	12870	12860	1102
566	20240405	094600	448269630	12850	12850	12850	12850	70
567	20240405	094500	447370130	12850	12830	12850	12830	159
568	20240405	094400	445327580	12830	12810	12840	12810	382
569	20240405	094300	440423480	12810	12800	12830	12800	745
570	20240405	094200	430876600	12800	12790	12800	12790	417
571	20240405	094100	425542350	12790	12800	12800	12790	85
572	20240405	094000	424455000	12800	12800	12800	12800	633
573	20240405	093900	416352600	12800	12780	12800	12780	145
574	20240405	093800	414496700	12800	12770	12800	12770	185
575	20240405	093700	412134040	12770	12800	12800	12770	2548
576	20240405	093600	379574880	12800	12790	12840	12790	762
577	20240405	093500	369823400	12790	12800	12800	12790	851
578	20240405	093400	358936180	12800	12800	12800	12790	2293
579	20240405	093300	329585830	12790	12790	12790	12790	500
580	20240405	093200	323190830	12780	12800	12800	12780	879
581	20240405	093100	311952120	12790	12810	12850	12790	435
582	20240405	093000	306384060	12850	12810	12860	12800	361
583	20240405	092900	301761610	12860	12860	12860	12860	9
584	20240405	092800	301645870	12780	12850	12870	12780	2534
585	20240405	092700	269126900	12850	12820	12850	12780	1619
586	20240405	092600	248364530	12820	12780	12820	12780	419
587	20240405	092500	243008510	12780	12780	12820	12770	1055
588	20240405	092400	229526410	12780	12800	12800	12780	188
589	20240405	092300	227122160	12830	12810	12830	12790	819
590	20240405	092200	216642270	12800	12810	12810	12800	969
591	20240405	092100	204233380	12810	12820	12820	12810	418
592	20240405	092000	198875610	12850	12840	12850	12830	868
593	20240405	091900	187732300	12850	12850	12850	12850	119
594	20240405	091800	186203150	12850	12850	12850	12850	100
595	20240405	091700	184918150	12840	12850	12860	12830	663
596	20240405	091600	176403190	12850	12830	12850	12820	296
597	20240405	091500	172603700	12830	12830	12830	12830	10
598	20240405	091400	172475400	12790	12790	12790	12790	115
599	20240405	091300	171004550	12770	12770	12770	12770	884
600	20240405	091200	159715870	12780	12790	12790	12780	392
601	20240405	091100	154703450	12780	12860	12860	12780	3241
602	20240405	091000	113168690	12870	12880	12880	12860	71
603	20240405	090900	112255410	12890	12900	12900	12890	59
604	20240405	090800	111494400	12900	12900	12900	12900	170
605	20240405	090700	109301400	12900	12850	12900	12840	264
606	20240405	090600	105911110	12840	12890	12900	12840	625
607	20240405	090500	97855200	12900	12880	12900	12820	285
608	20240405	090400	94191680	12900	12890	12900	12820	1460
609	20240405	090300	75403090	12890	12810	12890	12760	966
610	20240405	090200	62989570	12810	12740	12810	12730	574
611	20240405	090100	55676490	12750	12860	12860	12740	1222
612	20240405	090000	40061120	12860	12910	12920	12790	2519