KissMeData/081000/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	193900	173674010	12710	12710	12710	12710	212
3	20240415	193800	173674010	12710	12710	12710	12710	0
4	20240415	193700	173674010	12710	12710	12710	12710	0
5	20240415	193600	173674010	12710	12710	12710	12710	0
6	20240415	193500	173674010	12710	12710	12710	12710	0
7	20240415	193400	173674010	12710	12710	12710	12710	0
8	20240415	193300	173674010	12710	12710	12710	12710	0
9	20240415	193200	173674010	12710	12710	12710	12710	0
10	20240415	193100	173674010	12710	12710	12710	12710	0
11	20240415	193000	173674010	12710	12710	12710	12710	0
12	20240415	192900	173674010	12710	12710	12710	12710	0
13	20240415	192800	173674010	12710	12710	12710	12710	0
14	20240415	192700	173674010	12710	12710	12710	12710	0
15	20240415	192600	173674010	12710	12710	12710	12710	0
16	20240415	192500	173674010	12710	12710	12710	12710	0
17	20240415	192400	173674010	12710	12710	12710	12710	0
18	20240415	192300	173674010	12710	12710	12710	12710	0
19	20240415	192200	173674010	12710	12710	12710	12710	0
20	20240415	192100	173674010	12710	12710	12710	12710	0
21	20240415	192000	173674010	12710	12710	12710	12710	0
22	20240415	191900	173674010	12710	12710	12710	12710	0
23	20240415	191800	173674010	12710	12710	12710	12710	0
24	20240415	191700	173674010	12710	12710	12710	12710	0
25	20240415	191600	173674010	12710	12710	12710	12710	0
26	20240415	191500	173674010	12710	12710	12710	12710	0
27	20240415	191400	173674010	12710	12710	12710	12710	0
28	20240415	191300	173674010	12710	12710	12710	12710	0
29	20240415	191200	173674010	12710	12710	12710	12710	0
30	20240415	191100	173674010	12710	12710	12710	12710	0
31	20240415	191000	173674010	12710	12710	12710	12710	0
32	20240415	190900	173674010	12710	12710	12710	12710	212
33	20240415	190800	173674010	12710	12710	12710	12710	0
34	20240415	190700	173674010	12710	12710	12710	12710	0
35	20240415	190600	173674010	12710	12710	12710	12710	0
36	20240415	190500	173674010	12710	12710	12710	12710	0
37	20240415	190400	173674010	12710	12710	12710	12710	0
38	20240415	190300	173674010	12710	12710	12710	12710	0
39	20240415	190200	173674010	12710	12710	12710	12710	0
40	20240415	190100	173674010	12710	12710	12710	12710	0
41	20240415	190000	173674010	12710	12710	12710	12710	0
42	20240415	185900	173674010	12710	12710	12710	12710	0
43	20240415	185800	173674010	12710	12710	12710	12710	0
44	20240415	185700	173674010	12710	12710	12710	12710	0
45	20240415	185600	173674010	12710	12710	12710	12710	0
46	20240415	185500	173674010	12710	12710	12710	12710	0
47	20240415	185400	173674010	12710	12710	12710	12710	0
48	20240415	185300	173674010	12710	12710	12710	12710	0
49	20240415	185200	173674010	12710	12710	12710	12710	0
50	20240415	185100	173674010	12710	12710	12710	12710	0
51	20240415	185000	173674010	12710	12710	12710	12710	0
52	20240415	184900	173674010	12710	12710	12710	12710	0
53	20240415	184800	173674010	12710	12710	12710	12710	0
54	20240415	184700	173674010	12710	12710	12710	12710	0
55	20240415	184600	173674010	12710	12710	12710	12710	0
56	20240415	184500	173674010	12710	12710	12710	12710	0
57	20240415	184400	173674010	12710	12710	12710	12710	0
58	20240415	184300	173674010	12710	12710	12710	12710	0
59	20240415	184200	173674010	12710	12710	12710	12710	0
60	20240415	184100	173674010	12710	12710	12710	12710	0
61	20240415	184000	173674010	12710	12710	12710	12710	0
62	20240415	183900	173674010	12710	12710	12710	12710	212
63	20240415	183800	173674010	12710	12710	12710	12710	0
64	20240415	183700	173674010	12710	12710	12710	12710	0
65	20240415	183600	173674010	12710	12710	12710	12710	0
66	20240415	183500	173674010	12710	12710	12710	12710	0
67	20240415	183400	173674010	12710	12710	12710	12710	0
68	20240415	183300	173674010	12710	12710	12710	12710	0
69	20240415	183200	173674010	12710	12710	12710	12710	0
70	20240415	183100	173674010	12710	12710	12710	12710	0
71	20240415	183000	173674010	12710	12710	12710	12710	0
72	20240415	182900	173674010	12710	12710	12710	12710	0
73	20240415	182800	173674010	12710	12710	12710	12710	0
74	20240415	182700	173674010	12710	12710	12710	12710	0
75	20240415	182600	173674010	12710	12710	12710	12710	0
76	20240415	182500	173674010	12710	12710	12710	12710	0
77	20240415	182400	173674010	12710	12710	12710	12710	0
78	20240415	182300	173674010	12710	12710	12710	12710	0
79	20240415	182200	173674010	12710	12710	12710	12710	0
80	20240415	182100	173674010	12710	12710	12710	12710	0
81	20240415	182000	173674010	12710	12710	12710	12710	0
82	20240415	181900	173674010	12710	12710	12710	12710	0
83	20240415	181800	173674010	12710	12710	12710	12710	0
84	20240415	181700	173674010	12710	12710	12710	12710	0
85	20240415	181600	173674010	12710	12710	12710	12710	0
86	20240415	181500	173674010	12710	12710	12710	12710	0
87	20240415	181400	173674010	12710	12710	12710	12710	0
88	20240415	181300	173674010	12710	12710	12710	12710	0
89	20240415	181200	173674010	12710	12710	12710	12710	0
90	20240415	181100	173674010	12710	12710	12710	12710	0
91	20240415	181000	173674010	12710	12710	12710	12710	0
92	20240415	180900	173674010	12710	12710	12710	12710	212
93	20240415	180800	173674010	12710	12710	12710	12710	0
94	20240415	180700	173674010	12710	12710	12710	12710	0
95	20240415	180600	173674010	12710	12710	12710	12710	0
96	20240415	180500	173674010	12710	12710	12710	12710	0
97	20240415	180400	173674010	12710	12710	12710	12710	0
98	20240415	180300	173674010	12710	12710	12710	12710	0
99	20240415	180200	173674010	12710	12710	12710	12710	0
100	20240415	180100	173674010	12710	12710	12710	12710	0
101	20240415	180000	173674010	12710	12710	12710	12710	0
102	20240415	175900	173674010	12710	12710	12710	12710	0
103	20240415	175800	173674010	12710	12710	12710	12710	0
104	20240415	175700	173674010	12710	12710	12710	12710	0
105	20240415	175600	173674010	12710	12710	12710	12710	0
106	20240415	175500	173674010	12710	12710	12710	12710	0
107	20240415	175400	173674010	12710	12710	12710	12710	0
108	20240415	175300	173674010	12710	12710	12710	12710	0
109	20240415	175200	173674010	12710	12710	12710	12710	0
110	20240415	175100	173674010	12710	12710	12710	12710	0
111	20240415	175000	173674010	12710	12710	12710	12710	0
112	20240415	174900	173674010	12710	12710	12710	12710	0
113	20240415	174800	173674010	12710	12710	12710	12710	0
114	20240415	174700	173674010	12710	12710	12710	12710	0
115	20240415	174600	173674010	12710	12710	12710	12710	0
116	20240415	174500	173674010	12710	12710	12710	12710	0
117	20240415	174400	173674010	12710	12710	12710	12710	0
118	20240415	174300	173674010	12710	12710	12710	12710	0
119	20240415	174200	173674010	12710	12710	12710	12710	0
120	20240415	174100	173674010	12710	12710	12710	12710	0
121	20240415	174000	173674010	12710	12710	12710	12710	0
122	20240415	173900	173674010	12710	12710	12710	12710	212
123	20240415	173800	173674010	12710	12710	12710	12710	0
124	20240415	173700	173674010	12710	12710	12710	12710	0
125	20240415	173600	173674010	12710	12710	12710	12710	0
126	20240415	173500	173674010	12710	12710	12710	12710	0
127	20240415	173400	173674010	12710	12710	12710	12710	0
128	20240415	173300	173674010	12710	12710	12710	12710	0
129	20240415	173200	173674010	12710	12710	12710	12710	0
130	20240415	173100	173674010	12710	12710	12710	12710	0
131	20240415	173000	173674010	12710	12710	12710	12710	0
132	20240415	172900	173674010	12710	12710	12710	12710	0
133	20240415	172800	173674010	12710	12710	12710	12710	0
134	20240415	172700	173674010	12710	12710	12710	12710	0
135	20240415	172600	173674010	12710	12710	12710	12710	0
136	20240415	172500	173674010	12710	12710	12710	12710	0
137	20240415	172400	173674010	12710	12710	12710	12710	0
138	20240415	172300	173674010	12710	12710	12710	12710	0
139	20240415	172200	173674010	12710	12710	12710	12710	0
140	20240415	172100	173674010	12710	12710	12710	12710	0
141	20240415	172000	173674010	12710	12710	12710	12710	0
142	20240415	171900	173674010	12710	12710	12710	12710	0
143	20240415	171800	173674010	12710	12710	12710	12710	0
144	20240415	171700	173674010	12710	12710	12710	12710	0
145	20240415	171600	173674010	12710	12710	12710	12710	0
146	20240415	171500	173674010	12710	12710	12710	12710	0
147	20240415	171400	173674010	12710	12710	12710	12710	0
148	20240415	171300	173674010	12710	12710	12710	12710	0
149	20240415	171200	173674010	12710	12710	12710	12710	0
150	20240415	171100	173674010	12710	12710	12710	12710	0
151	20240415	171000	173674010	12710	12710	12710	12710	0
152	20240415	170900	173674010	12710	12710	12710	12710	212
153	20240415	170800	173674010	12710	12710	12710	12710	0
154	20240415	170700	173674010	12710	12710	12710	12710	0
155	20240415	170600	173674010	12710	12710	12710	12710	0
156	20240415	170500	173674010	12710	12710	12710	12710	0
157	20240415	170400	173674010	12710	12710	12710	12710	0
158	20240415	170300	173674010	12710	12710	12710	12710	0
159	20240415	170200	173674010	12710	12710	12710	12710	0
160	20240415	170100	173674010	12710	12710	12710	12710	0
161	20240415	170000	173674010	12710	12710	12710	12710	0
162	20240415	165900	173674010	12710	12710	12710	12710	0
163	20240415	165800	173674010	12710	12710	12710	12710	0
164	20240415	165700	173674010	12710	12710	12710	12710	0
165	20240415	165600	173674010	12710	12710	12710	12710	0
166	20240415	165500	173674010	12710	12710	12710	12710	0
167	20240415	165400	173674010	12710	12710	12710	12710	0
168	20240415	165300	173674010	12710	12710	12710	12710	0
169	20240415	165200	173674010	12710	12710	12710	12710	0
170	20240415	165100	173674010	12710	12710	12710	12710	0
171	20240415	165000	173674010	12710	12710	12710	12710	0
172	20240415	164900	173674010	12710	12710	12710	12710	0
173	20240415	164800	173674010	12710	12710	12710	12710	0
174	20240415	164700	173674010	12710	12710	12710	12710	0
175	20240415	164600	173674010	12710	12710	12710	12710	0
176	20240415	164500	173674010	12710	12710	12710	12710	0
177	20240415	164400	173674010	12710	12710	12710	12710	0
178	20240415	164300	173674010	12710	12710	12710	12710	0
179	20240415	164200	173674010	12710	12710	12710	12710	0
180	20240415	164100	173674010	12710	12710	12710	12710	0
181	20240415	164000	173674010	12710	12710	12710	12710	0
182	20240415	163900	173674010	12710	12710	12710	12710	212
183	20240415	163800	173674010	12710	12710	12710	12710	0
184	20240415	163700	173674010	12710	12710	12710	12710	0
185	20240415	163600	173674010	12710	12710	12710	12710	0
186	20240415	163500	173674010	12710	12710	12710	12710	0
187	20240415	163400	173674010	12710	12710	12710	12710	0
188	20240415	163300	173674010	12710	12710	12710	12710	0
189	20240415	163200	173674010	12710	12710	12710	12710	0
190	20240415	163100	173674010	12710	12710	12710	12710	0
191	20240415	163000	173674010	12710	12710	12710	12710	0
192	20240415	162900	173674010	12710	12710	12710	12710	0
193	20240415	162800	173674010	12710	12710	12710	12710	0
194	20240415	162700	173674010	12710	12710	12710	12710	0
195	20240415	162600	173674010	12710	12710	12710	12710	0
196	20240415	162500	173674010	12710	12710	12710	12710	0
197	20240415	162400	173674010	12710	12710	12710	12710	0
198	20240415	162300	173674010	12710	12710	12710	12710	0
199	20240415	162200	173674010	12710	12710	12710	12710	0
200	20240415	162100	173674010	12710	12710	12710	12710	0
201	20240415	162000	173674010	12710	12710	12710	12710	0
202	20240415	161900	173674010	12710	12710	12710	12710	0
203	20240415	161800	173674010	12710	12710	12710	12710	0
204	20240415	161700	173674010	12710	12710	12710	12710	0
205	20240415	161600	173674010	12710	12710	12710	12710	0
206	20240415	161500	173674010	12710	12710	12710	12710	0
207	20240415	161400	173674010	12710	12710	12710	12710	0
208	20240415	161300	173674010	12710	12710	12710	12710	0
209	20240415	161200	173674010	12710	12710	12710	12710	0
210	20240415	161100	173674010	12710	12710	12710	12710	0
211	20240415	161000	173674010	12710	12710	12710	12710	0
212	20240415	160900	173674010	12710	12710	12710	12710	212
213	20240415	160800	173674010	12710	12710	12710	12710	0
214	20240415	160700	173674010	12710	12710	12710	12710	0
215	20240415	160600	173674010	12710	12710	12710	12710	0
216	20240415	160500	173674010	12710	12710	12710	12710	0
217	20240415	160400	173674010	12710	12710	12710	12710	0
218	20240415	160300	173674010	12710	12710	12710	12710	0
219	20240415	160200	173674010	12710	12710	12710	12710	0
220	20240415	160100	173674010	12710	12710	12710	12710	0
221	20240415	160000	173674010	12710	12710	12710	12710	0
222	20240415	155900	173674010	12710	12710	12710	12710	0
223	20240415	155800	173674010	12710	12710	12710	12710	0
224	20240415	155700	173674010	12710	12710	12710	12710	0
225	20240415	155600	173674010	12710	12710	12710	12710	0
226	20240415	155500	173674010	12710	12710	12710	12710	0
227	20240415	155400	173674010	12710	12710	12710	12710	0
228	20240415	155300	173674010	12710	12710	12710	12710	0
229	20240415	155200	173674010	12710	12710	12710	12710	0
230	20240415	155100	173674010	12710	12710	12710	12710	0
231	20240415	155000	173674010	12710	12710	12710	12710	0
232	20240415	154900	173674010	12710	12710	12710	12710	0
233	20240415	154800	173674010	12710	12710	12710	12710	0
234	20240415	154700	173674010	12710	12710	12710	12710	0
235	20240415	154600	173674010	12710	12710	12710	12710	0
236	20240415	154500	173674010	12710	12710	12710	12710	0
237	20240415	154400	173674010	12710	12710	12710	12710	0
238	20240415	154300	173674010	12710	12710	12710	12710	0
239	20240415	154200	173674010	12710	12710	12710	12710	0
240	20240415	154100	173674010	12710	12710	12710	12710	0
241	20240415	154000	173674010	12710	12710	12710	12710	0
242	20240415	153900	173674010	12710	12710	12710	12710	212
243	20240415	153800	173674010	12710	12710	12710	12710	0
244	20240415	153700	173674010	12710	12710	12710	12710	0
245	20240415	153600	173674010	12710	12710	12710	12710	0
246	20240415	153500	173674010	12710	12710	12710	12710	0
247	20240415	153400	173674010	12710	12710	12710	12710	0
248	20240415	153300	173674010	12710	12710	12710	12710	0
249	20240415	153200	173674010	12710	12710	12710	12710	0
250	20240415	153100	173674010	12710	12710	12710	12710	0
251	20240415	153000	173674010	12710	12710	12710	12710	212
252	20240415	152900	170979490	12630	12630	12630	12630	0
253	20240415	152800	170979490	12630	12630	12630	12630	0
254	20240415	152700	170979490	12630	12630	12630	12630	0
255	20240415	152600	170979490	12630	12630	12630	12630	0
256	20240415	152500	170979490	12630	12630	12630	12630	0
257	20240415	152400	170979490	12630	12630	12630	12630	0
258	20240415	152300	170979490	12630	12630	12630	12630	0
259	20240415	152200	170979490	12630	12630	12630	12630	0
260	20240415	152100	170979490	12630	12630	12630	12630	0
261	20240415	152000	170979490	12630	12630	12630	12630	0
262	20240415	151900	170979490	12630	12650	12660	12620	672
263	20240415	151800	162492740	12660	12650	12660	12650	11
264	20240415	151700	162353490	12660	12670	12670	12650	156
265	20240415	151600	160378590	12640	12660	12660	12640	381
266	20240415	151500	155560980	12660	12660	12660	12660	1
267	20240415	151400	155548320	12660	12660	12660	12660	1
268	20240415	151300	155535660	12660	12670	12670	12650	163
269	20240415	151200	153472120	12670	12670	12670	12670	13
270	20240415	151100	153307410	12670	12700	12700	12670	443
271	20240415	151000	147689040	12710	12700	12710	12700	2
272	20240415	150900	147663630	12710	12710	12710	12710	0
273	20240415	150800	147663630	12710	12710	12710	12710	0
274	20240415	150700	147663630	12710	12710	12710	12710	1
275	20240415	150600	147650920	12710	12710	12710	12710	10
276	20240415	150500	147523820	12710	12710	12710	12710	16
277	20240415	150400	147320460	12700	12700	12700	12700	0
278	20240415	150300	147320460	12700	12700	12700	12700	0
279	20240415	150200	147320460	12700	12700	12700	12700	1
280	20240415	150100	147307760	12700	12700	12700	12700	0
281	20240415	150000	147307760	12700	12700	12710	12700	522
282	20240415	145900	140673550	12700	12700	12710	12700	259
283	20240415	145800	137383130	12700	12700	12700	12700	0
284	20240415	145700	137383130	12700	12700	12700	12700	0
285	20240415	145600	137383130	12700	12700	12700	12700	2
286	20240415	145500	137357730	12700	12700	12700	12700	0
287	20240415	145400	137357730	12700	12700	12700	12700	1
288	20240415	145300	137345030	12690	12690	12690	12690	30
289	20240415	145200	136964330	12690	12690	12690	12690	10
290	20240415	145100	136837430	12700	12700	12700	12700	3
291	20240415	145000	136799330	12700	12700	12700	12700	3
292	20240415	144900	136761230	12700	12700	12700	12700	0
293	20240415	144800	136761230	12700	12700	12700	12700	1
294	20240415	144700	136748530	12690	12690	12690	12690	0
295	20240415	144600	136748530	12690	12690	12690	12690	5
296	20240415	144500	136685080	12690	12690	12690	12690	27
297	20240415	144400	136342450	12690	12690	12690	12690	0
298	20240415	144300	136342450	12690	12690	12690	12690	11
299	20240415	144200	136202860	12690	12690	12690	12690	0
300	20240415	144100	136202860	12690	12680	12690	12680	120
301	20240415	144000	134681250	12680	12690	12690	12680	17
302	20240415	143900	134465550	12700	12690	12700	12690	3
303	20240415	143800	134427460	12700	12700	12700	12700	0
304	20240415	143700	134427460	12700	12700	12700	12700	0
305	20240415	143600	134427460	12700	12700	12700	12700	0
306	20240415	143500	134427460	12700	12690	12700	12690	3
307	20240415	143400	134389380	12690	12690	12690	12690	0
308	20240415	143300	134389380	12690	12690	12700	12690	105
309	20240415	143200	133055940	12700	12690	12700	12690	2
310	20240415	143100	133030550	12700	12700	12700	12700	0
311	20240415	143000	133030550	12700	12690	12700	12690	4
312	20240415	142900	132979760	12700	12680	12700	12680	7
313	20240415	142800	132890930	12700	12690	12700	12690	6
314	20240415	142700	132814750	12690	12690	12690	12690	1
315	20240415	142600	132802060	12700	12700	12700	12700	0
316	20240415	142500	132802060	12700	12680	12700	12680	5
317	20240415	142400	132738600	12690	12690	12690	12690	0
318	20240415	142300	132738600	12690	12690	12690	12690	1
319	20240415	142200	132725910	12680	12700	12700	12680	9
320	20240415	142100	132611700	12680	12680	12680	12680	1
321	20240415	142000	132599020	12690	12690	12690	12690	0
322	20240415	141900	132599020	12690	12690	12690	12690	0
323	20240415	141800	132599020	12690	12690	12690	12690	0
324	20240415	141700	132599020	12690	12690	12690	12690	0
325	20240415	141600	132599020	12690	12690	12690	12690	0
326	20240415	141500	132599020	12690	12690	12690	12690	1
327	20240415	141400	132586330	12670	12670	12700	12670	15
328	20240415	141300	132396220	12690	12690	12690	12690	1
329	20240415	141200	132383530	12690	12690	12690	12690	0
330	20240415	141100	132383530	12690	12690	12690	12690	0
331	20240415	141000	132383530	12690	12690	12690	12690	0
332	20240415	140900	132383530	12690	12690	12690	12690	0
333	20240415	140800	132383530	12690	12690	12690	12690	0
334	20240415	140700	132383530	12690	12690	12690	12690	0
335	20240415	140600	132383530	12690	12690	12690	12690	2
336	20240415	140500	132358150	12690	12690	12690	12690	2
337	20240415	140400	132332770	12690	12690	12690	12690	0
338	20240415	140300	132332770	12690	12690	12690	12690	63
339	20240415	140200	131533300	12690	12690	12690	12690	0
340	20240415	140100	131533300	12690	12690	12690	12690	1
341	20240415	140000	131520610	12650	12650	12650	12650	0
342	20240415	135900	131520610	12650	12650	12650	12650	0
343	20240415	135800	131520610	12650	12650	12650	12650	0
344	20240415	135700	131520610	12650	12650	12650	12650	10
345	20240415	135600	131394110	12640	12640	12680	12640	4
346	20240415	135500	131343470	12630	12660	12660	12630	754
347	20240415	135400	121811110	12660	12660	12660	12660	1
348	20240415	135300	121798450	12660	12660	12660	12660	0
349	20240415	135200	121798450	12660	12660	12660	12660	0
350	20240415	135100	121798450	12660	12660	12660	12660	0
351	20240415	135000	121798450	12660	12660	12660	12660	0
352	20240415	134900	121798450	12660	12660	12660	12660	0
353	20240415	134800	121798450	12660	12660	12660	12660	30
354	20240415	134700	121418650	12670	12670	12670	12670	9
355	20240415	134600	121304620	12680	12680	12680	12680	1
356	20240415	134500	121291940	12710	12680	12710	12680	17
357	20240415	134400	121076040	12700	12700	12700	12700	0
358	20240415	134300	121076040	12700	12670	12700	12670	4
359	20240415	134200	121025290	12670	12670	12670	12670	0
360	20240415	134100	121025290	12670	12670	12670	12670	0
361	20240415	134000	121025290	12670	12670	12670	12670	0
362	20240415	133900	121025290	12670	12670	12670	12670	2
363	20240415	133800	120999950	12700	12670	12700	12670	4
364	20240415	133700	120949180	12700	12700	12700	12700	0
365	20240415	133600	120949180	12700	12700	12700	12700	0
366	20240415	133500	120949180	12700	12670	12700	12670	5
367	20240415	133400	120885740	12700	12700	12700	12700	0
368	20240415	133300	120885740	12700	12700	12700	12700	0
369	20240415	133200	120885740	12700	12670	12700	12670	5
370	20240415	133100	120822270	12700	12700	12700	12700	0
371	20240415	133000	120822270	12700	12700	12700	12700	0
372	20240415	132900	120822270	12700	12700	12700	12700	0
373	20240415	132800	120822270	12700	12700	12700	12700	0
374	20240415	132700	120822270	12700	12660	12700	12660	6
375	20240415	132600	120746110	12700	12660	12700	12660	8
376	20240415	132500	120644550	12700	12660	12700	12660	36
377	20240415	132400	120187570	12700	12660	12710	12660	13
378	20240415	132300	120022420	12660	12660	12660	12660	1
379	20240415	132200	120009760	12700	12700	12700	12700	0
380	20240415	132100	120009760	12700	12700	12700	12700	0
381	20240415	132000	120009760	12700	12700	12700	12700	0
382	20240415	131900	120009760	12700	12700	12700	12700	0
383	20240415	131800	120009760	12700	12660	12700	12660	10
384	20240415	131700	119882800	12700	12660	12700	12660	59
385	20240415	131600	119133620	12700	12660	12710	12660	8
386	20240415	131500	119032020	12660	12650	12660	12650	14
387	20240415	131400	118854910	12670	12660	12670	12660	80
388	20240415	131300	117841320	12670	12670	12670	12670	0
389	20240415	131200	117841320	12670	12670	12670	12670	3
390	20240415	131100	117803310	12650	12650	12650	12650	2
391	20240415	131000	117778010	12670	12670	12670	12670	0
392	20240415	130900	117778010	12670	12650	12670	12650	12
393	20240415	130800	117626150	12650	12650	12650	12650	3
394	20240415	130700	117588200	12670	12650	12670	12650	4
395	20240415	130600	117537560	12670	12670	12670	12670	2
396	20240415	130500	117512220	12650	12650	12650	12650	40
397	20240415	130400	117006220	12650	12650	12650	12650	0
398	20240415	130300	117006220	12650	12650	12670	12650	401
399	20240415	130200	111933540	12660	12660	12670	12660	4
400	20240415	130100	111882880	12650	12650	12650	12650	10
401	20240415	130000	111756380	12660	12660	12660	12660	1
402	20240415	125900	111743720	12660	12660	12660	12660	1
403	20240415	125800	111731060	12670	12660	12670	12660	10
404	20240415	125700	111604430	12660	12660	12660	12660	0
405	20240415	125600	111604430	12660	12660	12660	12660	1
406	20240415	125500	111591770	12670	12650	12670	12650	55
407	20240415	125400	110895950	12660	12660	12660	12660	0
408	20240415	125300	110895950	12660	12660	12660	12660	3
409	20240415	125200	110857970	12650	12660	12660	12650	63
410	20240415	125100	110060980	12650	12650	12650	12650	750
411	20240415	125000	100573480	12670	12670	12670	12660	138
412	20240415	124900	98825560	12680	12680	12680	12680	1
413	20240415	124800	98812880	12680	12680	12680	12680	0
414	20240415	124700	98812880	12680	12690	12690	12680	124
415	20240415	124600	97240340	12690	12680	12690	12680	7
416	20240415	124500	97151530	12680	12680	12680	12680	12
417	20240415	124400	96999370	12690	12690	12690	12690	1
418	20240415	124300	96986680	12710	12710	12710	12710	0
419	20240415	124200	96986680	12710	12690	12710	12690	4
420	20240415	124100	96935860	12690	12690	12690	12690	0
421	20240415	124000	96935860	12690	12690	12690	12690	0
422	20240415	123900	96935860	12690	12690	12690	12690	0
423	20240415	123800	96935860	12690	12680	12690	12680	4
424	20240415	123700	96885130	12680	12680	12680	12680	259
425	20240415	123600	93601010	12710	12710	12710	12710	0
426	20240415	123500	93601010	12710	12710	12710	12710	0
427	20240415	123400	93601010	12710	12710	12710	12710	2
428	20240415	123300	93575590	12680	12680	12680	12680	0
429	20240415	123200	93575590	12680	12680	12680	12680	1
430	20240415	123100	93562910	12680	12680	12680	12680	1
431	20240415	123000	93550230	12670	12670	12670	12670	0
432	20240415	122900	93550230	12670	12680	12680	12670	500
433	20240415	122800	87213630	12690	12690	12690	12690	40
434	20240415	122700	86706030	12690	12690	12690	12690	0
435	20240415	122600	86706030	12690	12700	12700	12690	51
436	20240415	122500	86058830	12700	12700	12700	12700	0
437	20240415	122400	86058830	12700	12700	12700	12700	0
438	20240415	122300	86058830	12700	12700	12700	12700	2
439	20240415	122200	86033430	12700	12700	12700	12700	0
440	20240415	122100	86033430	12700	12700	12700	12700	1
441	20240415	122000	86020730	12700	12700	12700	12700	1
442	20240415	121900	86008030	12700	12700	12700	12700	2
443	20240415	121800	85982630	12700	12700	12700	12700	1
444	20240415	121700	85969930	12700	12700	12700	12700	0
445	20240415	121600	85969930	12700	12700	12700	12700	0
446	20240415	121500	85969930	12700	12700	12700	12700	3
447	20240415	121400	85931830	12690	12690	12690	12690	0
448	20240415	121300	85931830	12690	12690	12690	12690	0
449	20240415	121200	85931830	12690	12700	12700	12690	71
450	20240415	121100	85030720	12700	12700	12700	12700	0
451	20240415	121000	85030720	12700	12700	12700	12700	0
452	20240415	120900	85030720	12700	12700	12700	12700	0
453	20240415	120800	85030720	12700	12700	12700	12700	0
454	20240415	120700	85030720	12700	12700	12700	12700	41
455	20240415	120600	84510020	12710	12710	12710	12710	0
456	20240415	120500	84510020	12710	12700	12710	12700	6
457	20240415	120400	84433800	12710	12700	12710	12700	3
458	20240415	120300	84395680	12710	12710	12710	12710	0
459	20240415	120200	84395680	12710	12710	12710	12710	0
460	20240415	120100	84395680	12710	12710	12710	12710	0
461	20240415	120000	84395680	12710	12710	12710	12710	0
462	20240415	115900	84395680	12710	12710	12710	12710	0
463	20240415	115800	84395680	12710	12710	12710	12710	0
464	20240415	115700	84395680	12710	12690	12710	12690	2
465	20240415	115600	84370280	12680	12680	12680	12680	0
466	20240415	115500	84370280	12680	12690	12690	12680	251
467	20240415	115400	81185420	12690	12690	12690	12690	300
468	20240415	115300	77378420	12700	12710	12710	12690	47
469	20240415	115200	76781190	12710	12710	12710	12710	136
470	20240415	115100	75052630	12710	12710	12710	12710	200
471	20240415	115000	72510630	12730	12730	12730	12730	0
472	20240415	114900	72510630	12730	12720	12730	12720	102
473	20240415	114800	71212180	12730	12730	12730	12730	0
474	20240415	114700	71212180	12730	12720	12730	12720	101
475	20240415	114600	69926470	12730	12710	12730	12710	3
476	20240415	114500	69888300	12710	12710	12710	12710	0
477	20240415	114400	69888300	12710	12710	12710	12710	0
478	20240415	114300	69888300	12710	12710	12710	12710	0
479	20240415	114200	69888300	12710	12710	12710	12710	1
480	20240415	114100	69875590	12700	12700	12720	12700	18
481	20240415	114000	69646930	12730	12730	12730	12730	0
482	20240415	113900	69646930	12730	12730	12730	12730	0
483	20240415	113800	69646930	12730	12700	12730	12700	4
484	20240415	113700	69596040	12730	12700	12730	12700	3
485	20240415	113600	69557910	12740	12740	12740	12740	0
486	20240415	113500	69557910	12740	12690	12740	12690	4
487	20240415	113400	69507100	12680	12690	12730	12680	84
488	20240415	113300	68441820	12690	12690	12690	12690	2
489	20240415	113200	68416440	12680	12680	12680	12680	1
490	20240415	113100	68403760	12720	12720	12720	12720	0
491	20240415	113000	68403760	12720	12720	12720	12720	0
492	20240415	112900	68403760	12720	12720	12720	12720	0
493	20240415	112800	68403760	12720	12680	12720	12680	16
494	20240415	112700	68200750	12700	12700	12700	12700	50
495	20240415	112600	67565750	12700	12700	12700	12700	0
496	20240415	112500	67565750	12700	12700	12700	12700	0
497	20240415	112400	67565750	12700	12700	12700	12700	3
498	20240415	112300	67527650	12740	12710	12740	12710	5
499	20240415	112200	67464070	12710	12710	12710	12710	0
500	20240415	112100	67464070	12710	12710	12710	12710	51
501	20240415	112000	66815860	12750	12720	12750	12720	39
502	20240415	111900	66318640	12750	12750	12750	12750	2
503	20240415	111800	66293140	12710	12710	12710	12710	12
504	20240415	111700	66140620	12710	12710	12710	12710	0
505	20240415	111600	66140620	12710	12710	12710	12710	12
506	20240415	111500	65988100	12710	12710	12710	12710	0
507	20240415	111400	65988100	12710	12710	12710	12710	0
508	20240415	111300	65988100	12710	12710	12710	12710	0
509	20240415	111200	65988100	12710	12710	12710	12710	0
510	20240415	111100	65988100	12710	12710	12710	12710	0
511	20240415	111000	65988100	12710	12710	12710	12710	0
512	20240415	110900	65988100	12710	12710	12710	12710	1
513	20240415	110800	65975390	12710	12710	12710	12710	1
514	20240415	110700	65962680	12710	12710	12710	12710	0
515	20240415	110600	65962680	12710	12710	12710	12710	0
516	20240415	110500	65962680	12710	12710	12710	12710	3
517	20240415	110400	65924550	12710	12710	12710	12710	0
518	20240415	110300	65924550	12710	12710	12710	12710	1
519	20240415	110200	65911840	12710	12710	12710	12710	380
520	20240415	110100	61082040	12710	12710	12710	12710	1
521	20240415	110000	61069330	12710	12710	12710	12710	1
522	20240415	105900	61056620	12710	12710	12710	12710	0
523	20240415	105800	61056620	12710	12710	12710	12710	0
524	20240415	105700	61056620	12710	12710	12710	12710	5
525	20240415	105600	60993070	12710	12710	12710	12710	0
526	20240415	105500	60993070	12710	12710	12710	12710	0
527	20240415	105400	60993070	12710	12710	12710	12710	0
528	20240415	105300	60993070	12710	12710	12710	12710	0
529	20240415	105200	60993070	12710	12710	12710	12710	1
530	20240415	105100	60980360	12720	12720	12720	12720	0
531	20240415	105000	60980360	12720	12720	12720	12720	0
532	20240415	104900	60980360	12720	12720	12720	12720	0
533	20240415	104800	60980360	12720	12720	12720	12720	0
534	20240415	104700	60980360	12720	12720	12720	12720	0
535	20240415	104600	60980360	12720	12720	12720	12720	0
536	20240415	104500	60980360	12720	12720	12720	12720	9
537	20240415	104400	60865880	12720	12720	12720	12720	0
538	20240415	104300	60865880	12720	12720	12720	12720	0
539	20240415	104200	60865880	12720	12720	12720	12720	0
540	20240415	104100	60865880	12720	12720	12720	12720	0
541	20240415	104000	60865880	12720	12720	12720	12720	1
542	20240415	103900	60853160	12720	12720	12720	12720	0
543	20240415	103800	60853160	12720	12690	12720	12690	12
544	20240415	103700	60700850	12680	12680	12680	12680	1
545	20240415	103600	60688170	12680	12680	12680	12680	1
546	20240415	103500	60675490	12680	12680	12680	12680	0
547	20240415	103400	60675490	12680	12680	12680	12680	0
548	20240415	103300	60675490	12680	12680	12680	12680	1
549	20240415	103200	60662810	12690	12690	12690	12690	0
550	20240415	103100	60662810	12690	12690	12690	12690	0
551	20240415	103000	60662810	12690	12690	12690	12690	0
552	20240415	102900	60662810	12690	12690	12690	12690	1
553	20240415	102800	60650120	12670	12670	12670	12670	10
554	20240415	102700	60523420	12670	12670	12670	12670	10
555	20240415	102600	60396720	12690	12690	12690	12690	1
556	20240415	102500	60384030	12690	12690	12690	12690	0
557	20240415	102400	60384030	12690	12690	12690	12690	10
558	20240415	102300	60257130	12690	12690	12690	12690	1
559	20240415	102200	60244440	12670	12670	12670	12670	50
560	20240415	102100	59610940	12670	12710	12710	12670	250
561	20240415	102000	56437450	12730	12730	12730	12730	0
562	20240415	101900	56437450	12730	12730	12730	12730	1
563	20240415	101800	56424720	12730	12730	12730	12730	12
564	20240415	101700	56271960	12730	12720	12730	12700	27
565	20240415	101600	55928720	12730	12740	12740	12710	1010
566	20240415	101500	43078820	12750	12750	12750	12750	50
567	20240415	101400	42441320	12750	12750	12750	12750	10
568	20240415	101300	42313820	12750	12750	12750	12750	0
569	20240415	101200	42313820	12750	12750	12750	12750	0
570	20240415	101100	42313820	12750	12750	12750	12750	132
571	20240415	101000	40630820	12760	12760	12760	12760	1
572	20240415	100900	40618060	12760	12760	12760	12760	0
573	20240415	100800	40618060	12760	12760	12760	12760	1
574	20240415	100700	40605300	12750	12750	12750	12750	0
575	20240415	100600	40605300	12750	12750	12750	12750	4
576	20240415	100500	40554300	12750	12750	12750	12750	141
577	20240415	100400	38756550	12750	12750	12750	12750	2
578	20240415	100300	38731050	12760	12760	12760	12760	0
579	20240415	100200	38731050	12760	12760	12760	12760	315
580	20240415	100100	34711650	12770	12780	12780	12770	172
581	20240415	100000	32515200	12780	12780	12780	12780	7
582	20240415	095900	32425740	12780	12780	12780	12780	0
583	20240415	095800	32425740	12780	12780	12780	12780	1
584	20240415	095700	32412960	12780	12780	12780	12780	0
585	20240415	095600	32412960	12780	12780	12780	12780	5
586	20240415	095500	32349060	12780	12780	12780	12780	1
587	20240415	095400	32336280	12780	12780	12780	12780	11
588	20240415	095300	32195700	12780	12780	12780	12780	0
589	20240415	095200	32195700	12780	12780	12780	12780	1
590	20240415	095100	32182920	12770	12770	12770	12770	0
591	20240415	095000	32182920	12770	12770	12770	12770	1
592	20240415	094900	32170150	12770	12770	12770	12770	2
593	20240415	094800	32144610	12770	12770	12770	12770	1
594	20240415	094700	32131840	12770	12770	12770	12750	119
595	20240415	094600	30613890	12770	12770	12770	12770	0
596	20240415	094500	30613890	12770	12770	12770	12770	3
597	20240415	094400	30575580	12760	12770	12770	12760	44
598	20240415	094300	30014040	12770	12760	12770	12760	36
599	20240415	094200	29554660	12760	12760	12760	12760	26
600	20240415	094100	29222900	12750	12750	12750	12750	0
601	20240415	094000	29222900	12750	12750	12750	12750	0
602	20240415	093900	29222900	12750	12750	12750	12750	64
603	20240415	093800	28406900	12760	12760	12760	12760	32
604	20240415	093700	27998580	12760	12760	12760	12760	21
605	20240415	093600	27730620	12760	12750	12760	12750	142
606	20240415	093500	25919610	12750	12750	12750	12750	73
607	20240415	093400	24988860	12760	12760	12760	12760	0
608	20240415	093300	24988860	12760	12760	12760	12760	16
609	20240415	093200	24784700	12780	12780	12780	12780	9
610	20240415	093100	24669680	12780	12780	12780	12780	10
611	20240415	093000	24541880	12780	12780	12780	12780	1
612	20240415	092900	24529100	12780	12780	12780	12780	1
613	20240415	092800	24516320	12800	12800	12800	12800	0
614	20240415	092700	24516320	12800	12770	12800	12770	30
615	20240415	092600	24133180	12770	12770	12770	12770	24
616	20240415	092500	23826700	12770	12770	12770	12770	1
617	20240415	092400	23813930	12770	12770	12770	12770	2
618	20240415	092300	23788390	12740	12740	12740	12740	0
619	20240415	092200	23788390	12740	12740	12740	12740	34
620	20240415	092100	23355230	12750	12750	12750	12750	6
621	20240415	092000	23278730	12750	12750	12750	12750	67
622	20240415	091900	22424480	12750	12760	12760	12750	143
623	20240415	091800	20600970	12760	12790	12790	12760	175
624	20240415	091700	18367170	12780	12790	12790	12780	219
625	20240415	091600	15567330	12790	12790	12790	12790	0
626	20240415	091500	15567330	12790	12790	12790	12790	207
627	20240415	091400	12919800	12790	12800	12810	12790	219
628	20240415	091300	10116570	12840	12840	12840	12840	0
629	20240415	091200	10116570	12840	12810	12840	12810	6
630	20240415	091100	10039570	12800	12800	12800	12800	150
631	20240415	091000	8119570	12810	12810	12810	12810	16
632	20240415	090900	7914610	12810	12810	12810	12810	0
633	20240415	090800	7914610	12810	12810	12810	12810	7
634	20240415	090700	7824940	12800	12800	12800	12800	50
635	20240415	090600	7184940	12800	12810	12810	12800	56
636	20240415	090500	6468110	12810	12810	12810	12810	0
637	20240415	090400	6468110	12810	12820	12820	12810	2
638	20240415	090300	6442480	12820	12800	12820	12800	32
639	20240415	090200	6032840	12800	12800	12800	12800	0
640	20240415	090100	6032840	12800	12810	12810	12800	278
641	20240415	090000	2472330	12810	12810	12810	12810	193