KissMeData/214260/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	201800	350674120	15340	15340	15340	15340	1469
3	20240412	201700	350674120	15340	15340	15340	15340	0
4	20240412	201600	350674120	15340	15340	15340	15340	0
5	20240412	201500	350674120	15340	15340	15340	15340	0
6	20240412	201400	350674120	15340	15340	15340	15340	0
7	20240412	201300	350674120	15340	15340	15340	15340	0
8	20240412	201200	350674120	15340	15340	15340	15340	0
9	20240412	201100	350674120	15340	15340	15340	15340	0
10	20240412	201000	350674120	15340	15340	15340	15340	0
11	20240412	200900	350674120	15340	15340	15340	15340	0
12	20240412	200800	350674120	15340	15340	15340	15340	0
13	20240412	200700	350674120	15340	15340	15340	15340	0
14	20240412	200600	350674120	15340	15340	15340	15340	0
15	20240412	200500	350674120	15340	15340	15340	15340	0
16	20240412	200400	350674120	15340	15340	15340	15340	0
17	20240412	200300	350674120	15340	15340	15340	15340	0
18	20240412	200200	350674120	15340	15340	15340	15340	0
19	20240412	200100	350674120	15340	15340	15340	15340	0
20	20240412	200000	350674120	15340	15340	15340	15340	0
21	20240412	195900	350674120	15340	15340	15340	15340	0
22	20240412	195800	350674120	15340	15340	15340	15340	0
23	20240412	195700	350674120	15340	15340	15340	15340	0
24	20240412	195600	350674120	15340	15340	15340	15340	0
25	20240412	195500	350674120	15340	15340	15340	15340	0
26	20240412	195400	350674120	15340	15340	15340	15340	0
27	20240412	195300	350674120	15340	15340	15340	15340	0
28	20240412	195200	350674120	15340	15340	15340	15340	0
29	20240412	195100	350674120	15340	15340	15340	15340	0
30	20240412	195000	350674120	15340	15340	15340	15340	0
31	20240412	194900	350674120	15340	15340	15340	15340	0
32	20240412	194800	350674120	15340	15340	15340	15340	1469
33	20240412	194700	350674120	15340	15340	15340	15340	0
34	20240412	194600	350674120	15340	15340	15340	15340	0
35	20240412	194500	350674120	15340	15340	15340	15340	0
36	20240412	194400	350674120	15340	15340	15340	15340	0
37	20240412	194300	350674120	15340	15340	15340	15340	0
38	20240412	194200	350674120	15340	15340	15340	15340	0
39	20240412	194100	350674120	15340	15340	15340	15340	0
40	20240412	194000	350674120	15340	15340	15340	15340	0
41	20240412	193900	350674120	15340	15340	15340	15340	0
42	20240412	193800	350674120	15340	15340	15340	15340	0
43	20240412	193700	350674120	15340	15340	15340	15340	0
44	20240412	193600	350674120	15340	15340	15340	15340	0
45	20240412	193500	350674120	15340	15340	15340	15340	0
46	20240412	193400	350674120	15340	15340	15340	15340	0
47	20240412	193300	350674120	15340	15340	15340	15340	0
48	20240412	193200	350674120	15340	15340	15340	15340	0
49	20240412	193100	350674120	15340	15340	15340	15340	0
50	20240412	193000	350674120	15340	15340	15340	15340	0
51	20240412	192900	350674120	15340	15340	15340	15340	0
52	20240412	192800	350674120	15340	15340	15340	15340	0
53	20240412	192700	350674120	15340	15340	15340	15340	0
54	20240412	192600	350674120	15340	15340	15340	15340	0
55	20240412	192500	350674120	15340	15340	15340	15340	0
56	20240412	192400	350674120	15340	15340	15340	15340	0
57	20240412	192300	350674120	15340	15340	15340	15340	0
58	20240412	192200	350674120	15340	15340	15340	15340	0
59	20240412	192100	350674120	15340	15340	15340	15340	0
60	20240412	192000	350674120	15340	15340	15340	15340	0
61	20240412	191900	350674120	15340	15340	15340	15340	0
62	20240412	191800	350674120	15340	15340	15340	15340	1469
63	20240412	191700	350674120	15340	15340	15340	15340	0
64	20240412	191600	350674120	15340	15340	15340	15340	0
65	20240412	191500	350674120	15340	15340	15340	15340	0
66	20240412	191400	350674120	15340	15340	15340	15340	0
67	20240412	191300	350674120	15340	15340	15340	15340	0
68	20240412	191200	350674120	15340	15340	15340	15340	0
69	20240412	191100	350674120	15340	15340	15340	15340	0
70	20240412	191000	350674120	15340	15340	15340	15340	0
71	20240412	190900	350674120	15340	15340	15340	15340	0
72	20240412	190800	350674120	15340	15340	15340	15340	0
73	20240412	190700	350674120	15340	15340	15340	15340	0
74	20240412	190600	350674120	15340	15340	15340	15340	0
75	20240412	190500	350674120	15340	15340	15340	15340	0
76	20240412	190400	350674120	15340	15340	15340	15340	0
77	20240412	190300	350674120	15340	15340	15340	15340	0
78	20240412	190200	350674120	15340	15340	15340	15340	0
79	20240412	190100	350674120	15340	15340	15340	15340	0
80	20240412	190000	350674120	15340	15340	15340	15340	0
81	20240412	185900	350674120	15340	15340	15340	15340	0
82	20240412	185800	350674120	15340	15340	15340	15340	0
83	20240412	185700	350674120	15340	15340	15340	15340	0
84	20240412	185600	350674120	15340	15340	15340	15340	0
85	20240412	185500	350674120	15340	15340	15340	15340	0
86	20240412	185400	350674120	15340	15340	15340	15340	0
87	20240412	185300	350674120	15340	15340	15340	15340	0
88	20240412	185200	350674120	15340	15340	15340	15340	0
89	20240412	185100	350674120	15340	15340	15340	15340	0
90	20240412	185000	350674120	15340	15340	15340	15340	0
91	20240412	184900	350674120	15340	15340	15340	15340	0
92	20240412	184800	350674120	15340	15340	15340	15340	1469
93	20240412	184700	350674120	15340	15340	15340	15340	0
94	20240412	184600	350674120	15340	15340	15340	15340	0
95	20240412	184500	350674120	15340	15340	15340	15340	0
96	20240412	184400	350674120	15340	15340	15340	15340	0
97	20240412	184300	350674120	15340	15340	15340	15340	0
98	20240412	184200	350674120	15340	15340	15340	15340	0
99	20240412	184100	350674120	15340	15340	15340	15340	0
100	20240412	184000	350674120	15340	15340	15340	15340	0
101	20240412	183900	350674120	15340	15340	15340	15340	0
102	20240412	183800	350674120	15340	15340	15340	15340	0
103	20240412	183700	350674120	15340	15340	15340	15340	0
104	20240412	183600	350674120	15340	15340	15340	15340	0
105	20240412	183500	350674120	15340	15340	15340	15340	0
106	20240412	183400	350674120	15340	15340	15340	15340	0
107	20240412	183300	350674120	15340	15340	15340	15340	0
108	20240412	183200	350674120	15340	15340	15340	15340	0
109	20240412	183100	350674120	15340	15340	15340	15340	0
110	20240412	183000	350674120	15340	15340	15340	15340	0
111	20240412	182900	350674120	15340	15340	15340	15340	0
112	20240412	182800	350674120	15340	15340	15340	15340	0
113	20240412	182700	350674120	15340	15340	15340	15340	0
114	20240412	182600	350674120	15340	15340	15340	15340	0
115	20240412	182500	350674120	15340	15340	15340	15340	0
116	20240412	182400	350674120	15340	15340	15340	15340	0
117	20240412	182300	350674120	15340	15340	15340	15340	0
118	20240412	182200	350674120	15340	15340	15340	15340	0
119	20240412	182100	350674120	15340	15340	15340	15340	0
120	20240412	182000	350674120	15340	15340	15340	15340	0
121	20240412	181900	350674120	15340	15340	15340	15340	0
122	20240412	181800	350674120	15340	15340	15340	15340	1469
123	20240412	181700	350674120	15340	15340	15340	15340	0
124	20240412	181600	350674120	15340	15340	15340	15340	0
125	20240412	181500	350674120	15340	15340	15340	15340	0
126	20240412	181400	350674120	15340	15340	15340	15340	0
127	20240412	181300	350674120	15340	15340	15340	15340	0
128	20240412	181200	350674120	15340	15340	15340	15340	0
129	20240412	181100	350674120	15340	15340	15340	15340	0
130	20240412	181000	350674120	15340	15340	15340	15340	0
131	20240412	180900	350674120	15340	15340	15340	15340	0
132	20240412	180800	350674120	15340	15340	15340	15340	0
133	20240412	180700	350674120	15340	15340	15340	15340	0
134	20240412	180600	350674120	15340	15340	15340	15340	0
135	20240412	180500	350674120	15340	15340	15340	15340	0
136	20240412	180400	350674120	15340	15340	15340	15340	0
137	20240412	180300	350674120	15340	15340	15340	15340	0
138	20240412	180200	350674120	15340	15340	15340	15340	0
139	20240412	180100	350674120	15340	15340	15340	15340	0
140	20240412	180000	350674120	15340	15340	15340	15340	0
141	20240412	175900	350674120	15340	15340	15340	15340	0
142	20240412	175800	350674120	15340	15340	15340	15340	0
143	20240412	175700	350674120	15340	15340	15340	15340	0
144	20240412	175600	350674120	15340	15340	15340	15340	0
145	20240412	175500	350674120	15340	15340	15340	15340	0
146	20240412	175400	350674120	15340	15340	15340	15340	0
147	20240412	175300	350674120	15340	15340	15340	15340	0
148	20240412	175200	350674120	15340	15340	15340	15340	0
149	20240412	175100	350674120	15340	15340	15340	15340	0
150	20240412	175000	350674120	15340	15340	15340	15340	0
151	20240412	174900	350674120	15340	15340	15340	15340	0
152	20240412	174800	350674120	15340	15340	15340	15340	1469
153	20240412	174700	350674120	15340	15340	15340	15340	0
154	20240412	174600	350674120	15340	15340	15340	15340	0
155	20240412	174500	350674120	15340	15340	15340	15340	0
156	20240412	174400	350674120	15340	15340	15340	15340	0
157	20240412	174300	350674120	15340	15340	15340	15340	0
158	20240412	174200	350674120	15340	15340	15340	15340	0
159	20240412	174100	350674120	15340	15340	15340	15340	0
160	20240412	174000	350674120	15340	15340	15340	15340	0
161	20240412	173900	350674120	15340	15340	15340	15340	0
162	20240412	173800	350674120	15340	15340	15340	15340	0
163	20240412	173700	350674120	15340	15340	15340	15340	0
164	20240412	173600	350674120	15340	15340	15340	15340	0
165	20240412	173500	350674120	15340	15340	15340	15340	0
166	20240412	173400	350674120	15340	15340	15340	15340	0
167	20240412	173300	350674120	15340	15340	15340	15340	0
168	20240412	173200	350674120	15340	15340	15340	15340	0
169	20240412	173100	350674120	15340	15340	15340	15340	0
170	20240412	173000	350674120	15340	15340	15340	15340	0
171	20240412	172900	350674120	15340	15340	15340	15340	0
172	20240412	172800	350674120	15340	15340	15340	15340	0
173	20240412	172700	350674120	15340	15340	15340	15340	0
174	20240412	172600	350674120	15340	15340	15340	15340	0
175	20240412	172500	350674120	15340	15340	15340	15340	0
176	20240412	172400	350674120	15340	15340	15340	15340	0
177	20240412	172300	350674120	15340	15340	15340	15340	0
178	20240412	172200	350674120	15340	15340	15340	15340	0
179	20240412	172100	350674120	15340	15340	15340	15340	0
180	20240412	172000	350674120	15340	15340	15340	15340	0
181	20240412	171900	350674120	15340	15340	15340	15340	0
182	20240412	171800	350674120	15340	15340	15340	15340	1469
183	20240412	171700	350674120	15340	15340	15340	15340	0
184	20240412	171600	350674120	15340	15340	15340	15340	0
185	20240412	171500	350674120	15340	15340	15340	15340	0
186	20240412	171400	350674120	15340	15340	15340	15340	0
187	20240412	171300	350674120	15340	15340	15340	15340	0
188	20240412	171200	350674120	15340	15340	15340	15340	0
189	20240412	171100	350674120	15340	15340	15340	15340	0
190	20240412	171000	350674120	15340	15340	15340	15340	0
191	20240412	170900	350674120	15340	15340	15340	15340	0
192	20240412	170800	350674120	15340	15340	15340	15340	0
193	20240412	170700	350674120	15340	15340	15340	15340	0
194	20240412	170600	350674120	15340	15340	15340	15340	0
195	20240412	170500	350674120	15340	15340	15340	15340	0
196	20240412	170400	350674120	15340	15340	15340	15340	0
197	20240412	170300	350674120	15340	15340	15340	15340	0
198	20240412	170200	350674120	15340	15340	15340	15340	0
199	20240412	170100	350674120	15340	15340	15340	15340	0
200	20240412	170000	350674120	15340	15340	15340	15340	0
201	20240412	165900	350674120	15340	15340	15340	15340	0
202	20240412	165800	350674120	15340	15340	15340	15340	0
203	20240412	165700	350674120	15340	15340	15340	15340	0
204	20240412	165600	350674120	15340	15340	15340	15340	0
205	20240412	165500	350674120	15340	15340	15340	15340	0
206	20240412	165400	350674120	15340	15340	15340	15340	0
207	20240412	165300	350674120	15340	15340	15340	15340	0
208	20240412	165200	350674120	15340	15340	15340	15340	0
209	20240412	165100	350674120	15340	15340	15340	15340	0
210	20240412	165000	350674120	15340	15340	15340	15340	0
211	20240412	164900	350674120	15340	15340	15340	15340	0
212	20240412	164800	350674120	15340	15340	15340	15340	1469
213	20240412	164700	350674120	15340	15340	15340	15340	0
214	20240412	164600	350674120	15340	15340	15340	15340	0
215	20240412	164500	350674120	15340	15340	15340	15340	0
216	20240412	164400	350674120	15340	15340	15340	15340	0
217	20240412	164300	350674120	15340	15340	15340	15340	0
218	20240412	164200	350674120	15340	15340	15340	15340	0
219	20240412	164100	350674120	15340	15340	15340	15340	0
220	20240412	164000	350674120	15340	15340	15340	15340	0
221	20240412	163900	350674120	15340	15340	15340	15340	0
222	20240412	163800	350674120	15340	15340	15340	15340	0
223	20240412	163700	350674120	15340	15340	15340	15340	0
224	20240412	163600	350674120	15340	15340	15340	15340	0
225	20240412	163500	350674120	15340	15340	15340	15340	0
226	20240412	163400	350674120	15340	15340	15340	15340	0
227	20240412	163300	350674120	15340	15340	15340	15340	0
228	20240412	163200	350674120	15340	15340	15340	15340	0
229	20240412	163100	350674120	15340	15340	15340	15340	0
230	20240412	163000	350674120	15340	15340	15340	15340	0
231	20240412	162900	350674120	15340	15340	15340	15340	0
232	20240412	162800	350674120	15340	15340	15340	15340	0
233	20240412	162700	350674120	15340	15340	15340	15340	0
234	20240412	162600	350674120	15340	15340	15340	15340	0
235	20240412	162500	350674120	15340	15340	15340	15340	0
236	20240412	162400	350674120	15340	15340	15340	15340	0
237	20240412	162300	350674120	15340	15340	15340	15340	0
238	20240412	162200	350674120	15340	15340	15340	15340	0
239	20240412	162100	350674120	15340	15340	15340	15340	0
240	20240412	162000	350674120	15340	15340	15340	15340	0
241	20240412	161900	350674120	15340	15340	15340	15340	0
242	20240412	161800	350674120	15340	15340	15340	15340	1469
243	20240412	161700	350674120	15340	15340	15340	15340	0
244	20240412	161600	350674120	15340	15340	15340	15340	0
245	20240412	161500	350674120	15340	15340	15340	15340	0
246	20240412	161400	350674120	15340	15340	15340	15340	0
247	20240412	161300	350674120	15340	15340	15340	15340	0
248	20240412	161200	350674120	15340	15340	15340	15340	0
249	20240412	161100	350674120	15340	15340	15340	15340	0
250	20240412	161000	350674120	15340	15340	15340	15340	0
251	20240412	160900	350674120	15340	15340	15340	15340	0
252	20240412	160800	350674120	15340	15340	15340	15340	0
253	20240412	160700	350674120	15340	15340	15340	15340	0
254	20240412	160600	350674120	15340	15340	15340	15340	0
255	20240412	160500	350674120	15340	15340	15340	15340	0
256	20240412	160400	350674120	15340	15340	15340	15340	0
257	20240412	160300	350674120	15340	15340	15340	15340	0
258	20240412	160200	350674120	15340	15340	15340	15340	0
259	20240412	160100	350674120	15340	15340	15340	15340	0
260	20240412	160000	350674120	15340	15340	15340	15340	0
261	20240412	155900	350674120	15340	15340	15340	15340	0
262	20240412	155800	350674120	15340	15340	15340	15340	0
263	20240412	155700	350674120	15340	15340	15340	15340	0
264	20240412	155600	350674120	15340	15340	15340	15340	0
265	20240412	155500	350674120	15340	15340	15340	15340	0
266	20240412	155400	350674120	15340	15340	15340	15340	0
267	20240412	155300	350674120	15340	15340	15340	15340	0
268	20240412	155200	350674120	15340	15340	15340	15340	0
269	20240412	155100	350674120	15340	15340	15340	15340	0
270	20240412	155000	350674120	15340	15340	15340	15340	0
271	20240412	154900	350674120	15340	15340	15340	15340	0
272	20240412	154800	350674120	15340	15340	15340	15340	1469
273	20240412	154700	350674120	15340	15340	15340	15340	0
274	20240412	154600	350674120	15340	15340	15340	15340	0
275	20240412	154500	350674120	15340	15340	15340	15340	0
276	20240412	154400	350674120	15340	15340	15340	15340	0
277	20240412	154300	350674120	15340	15340	15340	15340	0
278	20240412	154200	350674120	15340	15340	15340	15340	0
279	20240412	154100	350674120	15340	15340	15340	15340	0
280	20240412	154000	350674120	15340	15340	15340	15340	0
281	20240412	153900	350674120	15340	15340	15340	15340	0
282	20240412	153800	350674120	15340	15340	15340	15340	0
283	20240412	153700	350674120	15340	15340	15340	15340	0
284	20240412	153600	350674120	15340	15340	15340	15340	0
285	20240412	153500	350674120	15340	15340	15340	15340	0
286	20240412	153400	350674120	15340	15340	15340	15340	0
287	20240412	153300	350674120	15340	15340	15340	15340	0
288	20240412	153200	350674120	15340	15340	15340	15340	0
289	20240412	153100	350674120	15340	15340	15340	15340	0
290	20240412	153000	350674120	15340	15340	15340	15340	1469
291	20240412	152900	328139660	15430	15430	15430	15430	0
292	20240412	152800	328139660	15430	15430	15430	15430	0
293	20240412	152700	328139660	15430	15430	15430	15430	0
294	20240412	152600	328139660	15430	15430	15430	15430	0
295	20240412	152500	328139660	15430	15430	15430	15430	0
296	20240412	152400	328139660	15430	15430	15430	15430	0
297	20240412	152300	328139660	15430	15430	15430	15430	0
298	20240412	152200	328139660	15430	15430	15430	15430	0
299	20240412	152100	328139660	15430	15430	15430	15430	0
300	20240412	152000	328139660	15430	15430	15430	15430	0
301	20240412	151900	328139660	15430	15510	15510	15430	1822
302	20240412	151800	299913260	15500	15560	15620	15500	840
303	20240412	151700	286881270	15560	15560	15560	15560	2
304	20240412	151600	286850150	15640	15560	15640	15560	55
305	20240412	151500	285994040	15640	15640	15640	15640	0
306	20240412	151400	285994040	15640	15640	15640	15640	0
307	20240412	151300	285994040	15640	15640	15640	15640	1
308	20240412	151200	285978400	15550	15550	15550	15550	0
309	20240412	151100	285978400	15550	15550	15550	15550	5
310	20240412	151000	285900650	15640	15650	15650	15550	188
311	20240412	150900	282976940	15550	15560	15560	15550	134
312	20240412	150800	280892890	15560	15650	15650	15560	16
313	20240412	150700	280643840	15560	15650	15650	15560	1803
314	20240412	150600	252583630	15650	15650	15650	15650	0
315	20240412	150500	252583630	15650	15650	15650	15650	0
316	20240412	150400	252583630	15650	15570	15650	15570	41
317	20240412	150300	251945180	15570	15570	15570	15570	27
318	20240412	150200	251524790	15570	15610	15610	15570	650
319	20240412	150100	241396820	15650	15610	15650	15600	202
320	20240412	150000	238245560	15600	15600	15600	15600	1
321	20240412	145900	238229960	15600	15600	15600	15600	0
322	20240412	145800	238229960	15600	15650	15650	15600	52
323	20240412	145700	237418710	15590	15650	15650	15590	112
324	20240412	145600	235666460	15660	15660	15660	15660	1
325	20240412	145500	235650800	15660	15660	15660	15660	0
326	20240412	145400	235650800	15660	15660	15660	15660	0
327	20240412	145300	235650800	15660	15580	15660	15580	7
328	20240412	145200	235541590	15580	15580	15580	15580	3
329	20240412	145100	235494850	15650	15600	15650	15580	19
330	20240412	145000	235198560	15660	15660	15660	15660	7
331	20240412	144900	235088940	15660	15660	15660	15660	0
332	20240412	144800	235088940	15660	15660	15660	15660	0
333	20240412	144700	235088940	15660	15660	15660	15660	0
334	20240412	144600	235088940	15660	15660	15660	15660	63
335	20240412	144500	234102360	15660	15660	15660	15660	0
336	20240412	144400	234102360	15660	15580	15660	15580	202
337	20240412	144300	230955050	15660	15650	15660	15650	3
338	20240412	144200	230908090	15570	15580	15580	15570	100
339	20240412	144100	229350880	15570	15570	15570	15570	0
340	20240412	144000	229350880	15570	15570	15570	15570	0
341	20240412	143900	229350880	15570	15660	15660	15570	310
342	20240412	143800	224512980	15660	15660	15660	15590	82
343	20240412	143700	223234060	15660	15660	15660	15660	0
344	20240412	143600	223234060	15660	15650	15660	15650	3
345	20240412	143500	223187090	15600	15650	15660	15600	8
346	20240412	143400	223062080	15590	15590	15590	15590	15
347	20240412	143300	222828230	15660	15600	15660	15590	51
348	20240412	143200	222033060	15660	15660	15660	15660	0
349	20240412	143100	222033060	15660	15660	15660	15660	5
350	20240412	143000	221954760	15660	15660	15660	15600	288
351	20240412	142900	217455240	15660	15660	15660	15660	2
352	20240412	142800	217423920	15660	15660	15660	15660	6
353	20240412	142700	217329960	15580	15680	15680	15570	1065
354	20240412	142600	200675470	15670	15690	15690	15670	1069
355	20240412	142500	183919700	15750	15750	15750	15750	42
356	20240412	142400	183258200	15750	15750	15750	15750	51
357	20240412	142300	182454950	15750	15750	15750	15750	5
358	20240412	142200	182376200	15750	15680	15750	15680	251
359	20240412	142100	178440280	15690	15700	15700	15690	92
360	20240412	142000	176996600	15700	15750	15750	15700	1210
361	20240412	141900	157997890	15750	15750	15750	15750	1
362	20240412	141800	157982140	15760	15760	15760	15760	1
363	20240412	141700	157966380	15740	15740	15740	15740	0
364	20240412	141600	157966380	15740	15740	15740	15740	0
365	20240412	141500	157966380	15740	15740	15740	15740	0
366	20240412	141400	157966380	15740	15740	15740	15740	0
367	20240412	141300	157966380	15740	15740	15740	15740	0
368	20240412	141200	157966380	15740	15740	15740	15740	0
369	20240412	141100	157966380	15740	15740	15740	15740	0
370	20240412	141000	157966380	15740	15730	15740	15710	246
371	20240412	140900	154097890	15730	15730	15730	15730	0
372	20240412	140800	154097890	15730	15730	15730	15730	0
373	20240412	140700	154097890	15730	15750	15750	15730	104
374	20240412	140600	152461430	15750	15750	15750	15750	1
375	20240412	140500	152445680	15770	15770	15770	15770	1
376	20240412	140400	152429910	15780	15780	15780	15780	0
377	20240412	140300	152429910	15780	15780	15780	15780	0
378	20240412	140200	152429910	15780	15780	15780	15780	0
379	20240412	140100	152429910	15780	15780	15780	15780	1
380	20240412	140000	152414130	15770	15770	15770	15770	16
381	20240412	135900	152161810	15770	15770	15770	15770	0
382	20240412	135800	152161810	15770	15770	15770	15770	1
383	20240412	135700	152146040	15770	15770	15770	15770	1
384	20240412	135600	152130270	15770	15770	15770	15770	0
385	20240412	135500	152130270	15770	15770	15770	15770	82
386	20240412	135400	150837130	15770	15770	15770	15760	3
387	20240412	135300	150789830	15770	15770	15770	15770	1
388	20240412	135200	150774060	15770	15760	15770	15760	24
389	20240412	135100	150395800	15760	15760	15760	15760	3
390	20240412	135000	150348520	15760	15760	15760	15760	5
391	20240412	134900	150269720	15760	15760	15760	15760	6
392	20240412	134800	150175160	15760	15760	15760	15760	0
393	20240412	134700	150175160	15760	15760	15760	15760	1
394	20240412	134600	150159400	15770	15770	15770	15770	11
395	20240412	134500	149985930	15750	15760	15770	15750	5
396	20240412	134400	149907130	15760	15760	15760	15760	20
397	20240412	134300	149591930	15760	15760	15760	15760	64
398	20240412	134200	148583290	15760	15760	15760	15760	0
399	20240412	134100	148583290	15760	15760	15760	15760	14
400	20240412	134000	148362650	15760	15760	15760	15760	0
401	20240412	133900	148362650	15760	15760	15760	15760	5
402	20240412	133800	148283850	15760	15760	15760	15760	1
403	20240412	133700	148268090	15740	15750	15750	15740	154
404	20240412	133600	145843890	15770	15770	15770	15770	1
405	20240412	133500	145828120	15760	15760	15760	15760	6
406	20240412	133400	145733560	15770	15770	15770	15770	0
407	20240412	133300	145733560	15770	15770	15770	15770	0
408	20240412	133200	145733560	15770	15770	15770	15770	0
409	20240412	133100	145733560	15770	15770	15770	15770	0
410	20240412	133000	145733560	15770	15770	15770	15770	0
411	20240412	132900	145733560	15770	15770	15770	15770	0
412	20240412	132800	145733560	15770	15770	15770	15770	0
413	20240412	132700	145733560	15770	15770	15770	15770	0
414	20240412	132600	145733560	15770	15770	15770	15770	0
415	20240412	132500	145733560	15770	15770	15770	15770	0
416	20240412	132400	145733560	15770	15770	15770	15770	0
417	20240412	132300	145733560	15770	15770	15770	15770	0
418	20240412	132200	145733560	15770	15770	15770	15770	0
419	20240412	132100	145733560	15770	15760	15770	15760	11
420	20240412	132000	145560190	15770	15770	15770	15770	5
421	20240412	131900	145481340	15770	15770	15770	15770	10
422	20240412	131800	145323640	15770	15770	15770	15770	0
423	20240412	131700	145323640	15770	15770	15770	15770	0
424	20240412	131600	145323640	15770	15770	15770	15770	10
425	20240412	131500	145165940	15770	15770	15770	15770	0
426	20240412	131400	145165940	15770	15770	15770	15770	0
427	20240412	131300	145165940	15770	15770	15770	15770	1
428	20240412	131200	145150170	15710	15710	15710	15710	0
429	20240412	131100	145150170	15710	15710	15710	15710	0
430	20240412	131000	145150170	15710	15710	15710	15710	4
431	20240412	130900	145087330	15770	15770	15770	15770	1
432	20240412	130800	145071560	15710	15710	15710	15710	0
433	20240412	130700	145071560	15710	15710	15710	15710	0
434	20240412	130600	145071560	15710	15770	15770	15710	6
435	20240412	130500	144977230	15710	15710	15710	15710	36
436	20240412	130400	144411670	15770	15770	15770	15770	1
437	20240412	130300	144395900	15710	15710	15710	15710	602
438	20240412	130200	134938480	15710	15730	15730	15710	200
439	20240412	130100	131794570	15810	15810	15810	15810	0
440	20240412	130000	131794570	15810	15810	15810	15810	1
441	20240412	125900	131778760	15740	15740	15740	15740	0
442	20240412	125800	131778760	15740	15740	15740	15740	50
443	20240412	125700	130991760	15820	15750	15820	15740	7
444	20240412	125600	130881490	15750	15830	15830	15750	2
445	20240412	125500	130849910	15750	15750	15750	15730	53
446	20240412	125400	130015750	15750	15790	15790	15750	52
447	20240412	125300	129196110	15850	15850	15850	15850	1
448	20240412	125200	129180260	15790	15790	15790	15790	14
449	20240412	125100	128959200	15850	15850	15850	15850	0
450	20240412	125000	128959200	15850	15850	15850	15850	0
451	20240412	124900	128959200	15850	15850	15850	15850	0
452	20240412	124800	128959200	15850	15850	15850	15850	1
453	20240412	124700	128943350	15850	15850	15850	15850	0
454	20240412	124600	128943350	15850	15850	15850	15850	0
455	20240412	124500	128943350	15850	15850	15850	15850	0
456	20240412	124400	128943350	15850	15850	15850	15850	1
457	20240412	124300	128927500	15850	15850	15850	15850	0
458	20240412	124200	128927500	15850	15770	15850	15770	16
459	20240412	124100	128675100	15780	15780	15780	15780	15
460	20240412	124000	128438400	15870	15870	15870	15870	0
461	20240412	123900	128438400	15870	15870	15870	15870	0
462	20240412	123800	128438400	15870	15870	15870	15870	3
463	20240412	123700	128390790	15890	15890	15890	15890	0
464	20240412	123600	128390790	15890	15890	15890	15890	0
465	20240412	123500	128390790	15890	15890	15890	15890	0
466	20240412	123400	128390790	15890	15890	15890	15890	0
467	20240412	123300	128390790	15890	15890	15890	15890	0
468	20240412	123200	128390790	15890	15890	15890	15890	0
469	20240412	123100	128390790	15890	15890	15890	15890	0
470	20240412	123000	128390790	15890	15890	15890	15890	0
471	20240412	122900	128390790	15890	15890	15890	15890	0
472	20240412	122800	128390790	15890	15890	15890	15890	0
473	20240412	122700	128390790	15890	15890	15890	15890	0
474	20240412	122600	128390790	15890	15890	15890	15890	0
475	20240412	122500	128390790	15890	15890	15890	15890	0
476	20240412	122400	128390790	15890	15890	15890	15890	0
477	20240412	122300	128390790	15890	15890	15890	15890	0
478	20240412	122200	128390790	15890	15890	15890	15890	0
479	20240412	122100	128390790	15890	15890	15890	15890	0
480	20240412	122000	128390790	15890	15890	15890	15890	0
481	20240412	121900	128390790	15890	15890	15890	15890	0
482	20240412	121800	128390790	15890	15890	15890	15890	1
483	20240412	121700	128374900	15780	15820	15820	15780	270
484	20240412	121600	124110050	15890	15890	15890	15890	0
485	20240412	121500	124110050	15890	15890	15890	15890	0
486	20240412	121400	124110050	15890	15890	15890	15890	0
487	20240412	121300	124110050	15890	15890	15890	15890	0
488	20240412	121200	124110050	15890	15890	15890	15890	0
489	20240412	121100	124110050	15890	15890	15890	15890	0
490	20240412	121000	124110050	15890	15890	15890	15890	21
491	20240412	120900	123776360	15830	15830	15830	15830	1
492	20240412	120800	123760530	15830	15830	15830	15830	0
493	20240412	120700	123760530	15830	15830	15830	15830	6
494	20240412	120600	123665550	15890	15890	15890	15890	0
495	20240412	120500	123665550	15890	15890	15890	15890	0
496	20240412	120400	123665550	15890	15890	15890	15890	0
497	20240412	120300	123665550	15890	15890	15890	15890	0
498	20240412	120200	123665550	15890	15890	15890	15890	0
499	20240412	120100	123665550	15890	15890	15890	15890	0
500	20240412	120000	123665550	15890	15890	15890	15890	0
501	20240412	115900	123665550	15890	15890	15890	15890	0
502	20240412	115800	123665550	15890	15890	15890	15890	0
503	20240412	115700	123665550	15890	15890	15890	15890	0
504	20240412	115600	123665550	15890	15890	15890	15890	0
505	20240412	115500	123665550	15890	15890	15890	15890	0
506	20240412	115400	123665550	15890	15880	15890	15880	8
507	20240412	115300	123538460	15880	15880	15880	15880	0
508	20240412	115200	123538460	15880	15880	15880	15880	0
509	20240412	115100	123538460	15880	15880	15880	15880	0
510	20240412	115000	123538460	15880	15880	15880	15880	2
511	20240412	114900	123506700	15880	15880	15880	15880	3
512	20240412	114800	123459060	15870	15870	15870	15870	25
513	20240412	114700	123062310	15870	15870	15870	15870	0
514	20240412	114600	123062310	15870	15870	15870	15870	1
515	20240412	114500	123046440	15800	15830	15830	15800	563
516	20240412	114400	114149220	15870	15870	15870	15870	0
517	20240412	114300	114149220	15870	15870	15870	15870	0
518	20240412	114200	114149220	15870	15870	15870	15870	0
519	20240412	114100	114149220	15870	15870	15870	15870	1
520	20240412	114000	114133350	15870	15870	15870	15870	0
521	20240412	113900	114133350	15870	15870	15870	15870	0
522	20240412	113800	114133350	15870	15870	15870	15870	1
523	20240412	113700	114117480	15880	15880	15880	15880	5
524	20240412	113600	114038080	15800	15800	15800	15800	0
525	20240412	113500	114038080	15800	15810	15810	15800	150
526	20240412	113400	111668020	15880	15880	15880	15880	1
527	20240412	113300	111652140	15810	15810	15810	15810	0
528	20240412	113200	111652140	15810	15850	15850	15800	189
529	20240412	113100	108663190	15920	15920	15920	15920	0
530	20240412	113000	108663190	15920	15920	15920	15920	0
531	20240412	112900	108663190	15920	15920	15920	15920	0
532	20240412	112800	108663190	15920	15920	15920	15920	6
533	20240412	112700	108567670	15920	15920	15920	15920	0
534	20240412	112600	108567670	15920	15920	15920	15920	0
535	20240412	112500	108567670	15920	15920	15920	15920	0
536	20240412	112400	108567670	15920	15920	15920	15920	0
537	20240412	112300	108567670	15920	15920	15920	15920	1
538	20240412	112200	108551750	15850	15870	15870	15850	200
539	20240412	112100	105379590	15920	15920	15920	15920	1
540	20240412	112000	105363670	15910	15910	15910	15910	100
541	20240412	111900	103772670	15910	15910	15910	15910	1
542	20240412	111800	103756760	15900	15900	15900	15900	108
543	20240412	111700	102039560	15900	15900	15900	15900	1
544	20240412	111600	102023660	15880	15880	15880	15880	20
545	20240412	111500	101706060	15900	15900	15900	15900	20
546	20240412	111400	101388060	15900	15900	15900	15900	19
547	20240412	111300	101085960	15900	15870	15900	15870	239
548	20240412	111200	97289370	15880	15880	15880	15880	5
549	20240412	111100	97209970	15880	15880	15880	15880	0
550	20240412	111000	97209970	15880	15880	15880	15880	0
551	20240412	110900	97209970	15880	15880	15880	15880	0
552	20240412	110800	97209970	15880	15870	15880	15870	5
553	20240412	110700	97130610	15870	15860	15870	15860	21
554	20240412	110600	96797540	15860	15860	15860	15860	0
555	20240412	110500	96797540	15860	15860	15860	15860	0
556	20240412	110400	96797540	15860	15860	15860	15860	1
557	20240412	110300	96781680	15800	15800	15800	15800	21
558	20240412	110200	96449880	15800	15800	15800	15800	64
559	20240412	110100	95438680	15800	15800	15800	15800	4
560	20240412	110000	95375480	15800	15800	15800	15800	0
561	20240412	105900	95375480	15800	15800	15800	15800	10
562	20240412	105800	95217480	15800	15800	15800	15800	0
563	20240412	105700	95217480	15800	15800	15800	15800	0
564	20240412	105600	95217480	15800	15800	15800	15800	0
565	20240412	105500	95217480	15800	15800	15800	15800	0
566	20240412	105400	95217480	15800	15800	15800	15800	0
567	20240412	105300	95217480	15800	15800	15800	15800	1
568	20240412	105200	95201680	15800	15800	15800	15800	1
569	20240412	105100	95185880	15800	15800	15800	15800	49
570	20240412	105000	94411680	15820	15820	15820	15820	11
571	20240412	104900	94237660	15820	15820	15820	15820	0
572	20240412	104800	94237660	15820	15820	15820	15820	0
573	20240412	104700	94237660	15820	15820	15820	15820	0
574	20240412	104600	94237660	15820	15820	15820	15820	0
575	20240412	104500	94237660	15820	15820	15820	15820	0
576	20240412	104400	94237660	15820	15820	15820	15820	0
577	20240412	104300	94237660	15820	15820	15820	15820	0
578	20240412	104200	94237660	15820	15820	15820	15820	0
579	20240412	104100	94237660	15820	15820	15820	15820	5
580	20240412	104000	94158560	15910	15910	15910	15910	1
581	20240412	103900	94142650	15710	15710	15710	15710	0
582	20240412	103800	94142650	15710	15940	15940	15710	1003
583	20240412	103700	78354760	15730	15830	15830	15730	1000
584	20240412	103600	62594880	15950	15950	15950	15950	5
585	20240412	103500	62515130	15950	15840	15950	15840	178
586	20240412	103400	59695500	15950	15950	15950	15950	0
587	20240412	103300	59695500	15950	15930	15950	15930	101
588	20240412	103200	58086550	15930	15920	15930	15920	101
589	20240412	103100	56478620	15920	15920	15920	15920	0
590	20240412	103000	56478620	15920	15920	15920	15920	0
591	20240412	102900	56478620	15920	15920	15920	15920	0
592	20240412	102800	56478620	15920	15920	15920	15920	0
593	20240412	102700	56478620	15920	15920	15920	15920	0
594	20240412	102600	56478620	15920	15920	15920	15920	0
595	20240412	102500	56478620	15920	15920	15920	15920	5
596	20240412	102400	56399020	15920	15880	15920	15880	3
597	20240412	102300	56351310	15880	15880	15880	15880	2
598	20240412	102200	56319550	15880	15860	15880	15860	50
599	20240412	102100	55526260	15860	15860	15860	15860	6
600	20240412	102000	55431100	15790	15790	15790	15790	0
601	20240412	101900	55431100	15790	15790	15790	15790	0
602	20240412	101800	55431100	15790	15800	15800	15790	337
603	20240412	101700	50109290	15800	15800	15800	15800	10
604	20240412	101600	49951290	15880	15800	15880	15800	69
605	20240412	101500	48861010	15800	15810	15810	15800	80
606	20240412	101400	47596910	15800	15810	15810	15800	80
607	20240412	101300	46332590	15920	15920	15920	15920	0
608	20240412	101200	46332590	15920	15920	15920	15920	0
609	20240412	101100	46332590	15920	15920	15920	15920	0
610	20240412	101000	46332590	15920	15920	15920	15920	2
611	20240412	100900	46300750	15800	15890	15890	15800	300
612	20240412	100800	41559330	15920	15920	15920	15920	1
613	20240412	100700	41543410	15900	15900	15900	15900	96
614	20240412	100600	40017010	15920	15920	15920	15920	0
615	20240412	100500	40017010	15920	15920	15920	15920	1
616	20240412	100400	40001090	15920	15920	15920	15920	2
617	20240412	100300	39969250	15930	15930	15930	15930	2
618	20240412	100200	39937390	15930	15930	15930	15930	0
619	20240412	100100	39937390	15930	15930	15930	15930	1
620	20240412	100000	39921460	15930	15920	15930	15920	200
621	20240412	095900	36735570	15920	15920	15920	15920	1
622	20240412	095800	36719650	15890	15920	15920	15890	272
623	20240412	095700	32397070	15920	15930	15930	15920	20
624	20240412	095600	32078660	15930	15930	15930	15930	1
625	20240412	095500	32062730	15930	15970	15970	15930	15
626	20240412	095400	31823580	15970	15970	15970	15970	18
627	20240412	095300	31536120	15990	15990	15990	15990	0
628	20240412	095200	31536120	15990	15930	15990	15930	14
629	20240412	095100	31313040	15930	15930	15930	15930	37
630	20240412	095000	30723630	15920	15920	15920	15920	1
631	20240412	094900	30707710	15920	15920	15920	15920	2
632	20240412	094800	30675870	15920	15920	15920	15920	0
633	20240412	094700	30675870	15920	15920	15920	15920	28
634	20240412	094600	30230110	15920	15920	15920	15920	15
635	20240412	094500	29991310	15920	15920	15920	15920	251
636	20240412	094400	25995390	15920	15920	15920	15920	351
637	20240412	094300	20407470	15990	15990	15990	15990	0
638	20240412	094200	20407470	15990	15990	15990	15990	0
639	20240412	094100	20407470	15990	15990	15990	15990	0
640	20240412	094000	20407470	15990	15980	15990	15980	488
641	20240412	093900	12606640	15980	15980	15980	15980	0
642	20240412	093800	12606640	15980	15980	15980	15980	0
643	20240412	093700	12606640	15980	15980	15980	15980	1
644	20240412	093600	12590660	15970	15970	15970	15970	300
645	20240412	093500	7799660	15970	15970	15970	15970	3
646	20240412	093400	7751750	15970	15970	15970	15970	4
647	20240412	093300	7687870	15990	15990	15990	15990	0
648	20240412	093200	7687870	15990	15990	15990	15990	0
649	20240412	093100	7687870	15990	15990	15990	15990	0
650	20240412	093000	7687870	15990	15990	15990	15990	0
651	20240412	092900	7687870	15990	15990	15990	15990	0
652	20240412	092800	7687870	15990	15990	15990	15990	0
653	20240412	092700	7687870	15990	15990	15990	15990	0
654	20240412	092600	7687870	15990	15970	15990	15970	36
655	20240412	092500	7112380	15990	15990	15990	15990	0
656	20240412	092400	7112380	15990	15990	15990	15990	0
657	20240412	092300	7112380	15990	15990	15990	15990	0
658	20240412	092200	7112380	15990	15990	15990	15990	0
659	20240412	092100	7112380	15990	15990	15990	15990	0
660	20240412	092000	7112380	15990	15970	15990	15970	250
661	20240412	091900	3115140	15950	15950	15950	15950	36
662	20240412	091800	2540940	15950	15950	15950	15950	21
663	20240412	091700	2205990	15990	15990	15990	15990	0
664	20240412	091600	2205990	15990	15990	15990	15990	0
665	20240412	091500	2205990	15990	15990	15990	15990	0
666	20240412	091400	2205990	15990	15990	15990	15990	1
667	20240412	091300	2190000	16000	16000	16000	16000	0
668	20240412	091200	2190000	16000	16000	16000	16000	0
669	20240412	091100	2190000	16000	16000	16000	16000	0
670	20240412	091000	2190000	16000	16000	16000	16000	0
671	20240412	090900	2190000	16000	16000	16000	16000	100
672	20240412	090800	590000	16050	16040	16050	16040	2
673	20240412	090700	557910	16000	16000	16000	16000	0
674	20240412	090600	557910	16000	16000	16000	16000	0
675	20240412	090500	557910	16000	16000	16000	16000	0
676	20240412	090400	557910	16000	16000	16000	16000	15
677	20240412	090300	317910	16000	16000	16000	16000	0
678	20240412	090200	317910	16000	16000	16000	16000	1
679	20240412	090100	301910	15890	15890	15890	15890	0
680	20240412	090000	301910	15890	15890	15890	15890	19