KissMeData/239610/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	202200	51868000	15260	15260	15260	15260	26
3	20240405	202100	51868000	15260	15260	15260	15260	0
4	20240405	202000	51868000	15260	15260	15260	15260	0
5	20240405	201900	51868000	15260	15260	15260	15260	0
6	20240405	201800	51868000	15260	15260	15260	15260	0
7	20240405	201700	51868000	15260	15260	15260	15260	0
8	20240405	201600	51868000	15260	15260	15260	15260	0
9	20240405	201500	51868000	15260	15260	15260	15260	0
10	20240405	201400	51868000	15260	15260	15260	15260	0
11	20240405	201300	51868000	15260	15260	15260	15260	0
12	20240405	201200	51868000	15260	15260	15260	15260	0
13	20240405	201100	51868000	15260	15260	15260	15260	0
14	20240405	201000	51868000	15260	15260	15260	15260	0
15	20240405	200900	51868000	15260	15260	15260	15260	0
16	20240405	200800	51868000	15260	15260	15260	15260	0
17	20240405	200700	51868000	15260	15260	15260	15260	0
18	20240405	200600	51868000	15260	15260	15260	15260	0
19	20240405	200500	51868000	15260	15260	15260	15260	0
20	20240405	200400	51868000	15260	15260	15260	15260	0
21	20240405	200300	51868000	15260	15260	15260	15260	0
22	20240405	200200	51868000	15260	15260	15260	15260	0
23	20240405	200100	51868000	15260	15260	15260	15260	0
24	20240405	200000	51868000	15260	15260	15260	15260	0
25	20240405	195900	51868000	15260	15260	15260	15260	0
26	20240405	195800	51868000	15260	15260	15260	15260	0
27	20240405	195700	51868000	15260	15260	15260	15260	0
28	20240405	195600	51868000	15260	15260	15260	15260	0
29	20240405	195500	51868000	15260	15260	15260	15260	0
30	20240405	195400	51868000	15260	15260	15260	15260	0
31	20240405	195300	51868000	15260	15260	15260	15260	0
32	20240405	195200	51868000	15260	15260	15260	15260	26
33	20240405	195100	51868000	15260	15260	15260	15260	0
34	20240405	195000	51868000	15260	15260	15260	15260	0
35	20240405	194900	51868000	15260	15260	15260	15260	0
36	20240405	194800	51868000	15260	15260	15260	15260	0
37	20240405	194700	51868000	15260	15260	15260	15260	0
38	20240405	194600	51868000	15260	15260	15260	15260	0
39	20240405	194500	51868000	15260	15260	15260	15260	0
40	20240405	194400	51868000	15260	15260	15260	15260	0
41	20240405	194300	51868000	15260	15260	15260	15260	0
42	20240405	194200	51868000	15260	15260	15260	15260	0
43	20240405	194100	51868000	15260	15260	15260	15260	0
44	20240405	194000	51868000	15260	15260	15260	15260	0
45	20240405	193900	51868000	15260	15260	15260	15260	0
46	20240405	193800	51868000	15260	15260	15260	15260	0
47	20240405	193700	51868000	15260	15260	15260	15260	0
48	20240405	193600	51868000	15260	15260	15260	15260	0
49	20240405	193500	51868000	15260	15260	15260	15260	0
50	20240405	193400	51868000	15260	15260	15260	15260	0
51	20240405	193300	51868000	15260	15260	15260	15260	0
52	20240405	193200	51868000	15260	15260	15260	15260	0
53	20240405	193100	51868000	15260	15260	15260	15260	0
54	20240405	193000	51868000	15260	15260	15260	15260	0
55	20240405	192900	51868000	15260	15260	15260	15260	0
56	20240405	192800	51868000	15260	15260	15260	15260	0
57	20240405	192700	51868000	15260	15260	15260	15260	0
58	20240405	192600	51868000	15260	15260	15260	15260	0
59	20240405	192500	51868000	15260	15260	15260	15260	0
60	20240405	192400	51868000	15260	15260	15260	15260	0
61	20240405	192300	51868000	15260	15260	15260	15260	0
62	20240405	192200	51868000	15260	15260	15260	15260	26
63	20240405	192100	51868000	15260	15260	15260	15260	0
64	20240405	192000	51868000	15260	15260	15260	15260	0
65	20240405	191900	51868000	15260	15260	15260	15260	0
66	20240405	191800	51868000	15260	15260	15260	15260	0
67	20240405	191700	51868000	15260	15260	15260	15260	0
68	20240405	191600	51868000	15260	15260	15260	15260	0
69	20240405	191500	51868000	15260	15260	15260	15260	0
70	20240405	191400	51868000	15260	15260	15260	15260	0
71	20240405	191300	51868000	15260	15260	15260	15260	0
72	20240405	191200	51868000	15260	15260	15260	15260	0
73	20240405	191100	51868000	15260	15260	15260	15260	0
74	20240405	191000	51868000	15260	15260	15260	15260	0
75	20240405	190900	51868000	15260	15260	15260	15260	0
76	20240405	190800	51868000	15260	15260	15260	15260	0
77	20240405	190700	51868000	15260	15260	15260	15260	0
78	20240405	190600	51868000	15260	15260	15260	15260	0
79	20240405	190500	51868000	15260	15260	15260	15260	0
80	20240405	190400	51868000	15260	15260	15260	15260	0
81	20240405	190300	51868000	15260	15260	15260	15260	0
82	20240405	190200	51868000	15260	15260	15260	15260	0
83	20240405	190100	51868000	15260	15260	15260	15260	0
84	20240405	190000	51868000	15260	15260	15260	15260	0
85	20240405	185900	51868000	15260	15260	15260	15260	0
86	20240405	185800	51868000	15260	15260	15260	15260	0
87	20240405	185700	51868000	15260	15260	15260	15260	0
88	20240405	185600	51868000	15260	15260	15260	15260	0
89	20240405	185500	51868000	15260	15260	15260	15260	0
90	20240405	185400	51868000	15260	15260	15260	15260	0
91	20240405	185300	51868000	15260	15260	15260	15260	0
92	20240405	185200	51868000	15260	15260	15260	15260	26
93	20240405	185100	51868000	15260	15260	15260	15260	0
94	20240405	185000	51868000	15260	15260	15260	15260	0
95	20240405	184900	51868000	15260	15260	15260	15260	0
96	20240405	184800	51868000	15260	15260	15260	15260	0
97	20240405	184700	51868000	15260	15260	15260	15260	0
98	20240405	184600	51868000	15260	15260	15260	15260	0
99	20240405	184500	51868000	15260	15260	15260	15260	0
100	20240405	184400	51868000	15260	15260	15260	15260	0
101	20240405	184300	51868000	15260	15260	15260	15260	0
102	20240405	184200	51868000	15260	15260	15260	15260	0
103	20240405	184100	51868000	15260	15260	15260	15260	0
104	20240405	184000	51868000	15260	15260	15260	15260	0
105	20240405	183900	51868000	15260	15260	15260	15260	0
106	20240405	183800	51868000	15260	15260	15260	15260	0
107	20240405	183700	51868000	15260	15260	15260	15260	0
108	20240405	183600	51868000	15260	15260	15260	15260	0
109	20240405	183500	51868000	15260	15260	15260	15260	0
110	20240405	183400	51868000	15260	15260	15260	15260	0
111	20240405	183300	51868000	15260	15260	15260	15260	0
112	20240405	183200	51868000	15260	15260	15260	15260	0
113	20240405	183100	51868000	15260	15260	15260	15260	0
114	20240405	183000	51868000	15260	15260	15260	15260	0
115	20240405	182900	51868000	15260	15260	15260	15260	0
116	20240405	182800	51868000	15260	15260	15260	15260	0
117	20240405	182700	51868000	15260	15260	15260	15260	0
118	20240405	182600	51868000	15260	15260	15260	15260	0
119	20240405	182500	51868000	15260	15260	15260	15260	0
120	20240405	182400	51868000	15260	15260	15260	15260	0
121	20240405	182300	51868000	15260	15260	15260	15260	0
122	20240405	182200	51868000	15260	15260	15260	15260	26
123	20240405	182100	51868000	15260	15260	15260	15260	0
124	20240405	182000	51868000	15260	15260	15260	15260	0
125	20240405	181900	51868000	15260	15260	15260	15260	0
126	20240405	181800	51868000	15260	15260	15260	15260	0
127	20240405	181700	51868000	15260	15260	15260	15260	0
128	20240405	181600	51868000	15260	15260	15260	15260	0
129	20240405	181500	51868000	15260	15260	15260	15260	0
130	20240405	181400	51868000	15260	15260	15260	15260	0
131	20240405	181300	51868000	15260	15260	15260	15260	0
132	20240405	181200	51868000	15260	15260	15260	15260	0
133	20240405	181100	51868000	15260	15260	15260	15260	0
134	20240405	181000	51868000	15260	15260	15260	15260	0
135	20240405	180900	51868000	15260	15260	15260	15260	0
136	20240405	180800	51868000	15260	15260	15260	15260	0
137	20240405	180700	51868000	15260	15260	15260	15260	0
138	20240405	180600	51868000	15260	15260	15260	15260	0
139	20240405	180500	51868000	15260	15260	15260	15260	0
140	20240405	180400	51868000	15260	15260	15260	15260	0
141	20240405	180300	51868000	15260	15260	15260	15260	0
142	20240405	180200	51868000	15260	15260	15260	15260	0
143	20240405	180100	51868000	15260	15260	15260	15260	0
144	20240405	180000	51868000	15260	15260	15260	15260	0
145	20240405	175900	51868000	15260	15260	15260	15260	0
146	20240405	175800	51868000	15260	15260	15260	15260	0
147	20240405	175700	51868000	15260	15260	15260	15260	0
148	20240405	175600	51868000	15260	15260	15260	15260	0
149	20240405	175500	51868000	15260	15260	15260	15260	0
150	20240405	175400	51868000	15260	15260	15260	15260	0
151	20240405	175300	51868000	15260	15260	15260	15260	0
152	20240405	175200	51868000	15260	15260	15260	15260	26
153	20240405	175100	51868000	15260	15260	15260	15260	0
154	20240405	175000	51868000	15260	15260	15260	15260	0
155	20240405	174900	51868000	15260	15260	15260	15260	0
156	20240405	174800	51868000	15260	15260	15260	15260	0
157	20240405	174700	51868000	15260	15260	15260	15260	0
158	20240405	174600	51868000	15260	15260	15260	15260	0
159	20240405	174500	51868000	15260	15260	15260	15260	0
160	20240405	174400	51868000	15260	15260	15260	15260	0
161	20240405	174300	51868000	15260	15260	15260	15260	0
162	20240405	174200	51868000	15260	15260	15260	15260	0
163	20240405	174100	51868000	15260	15260	15260	15260	0
164	20240405	174000	51868000	15260	15260	15260	15260	0
165	20240405	173900	51868000	15260	15260	15260	15260	0
166	20240405	173800	51868000	15260	15260	15260	15260	0
167	20240405	173700	51868000	15260	15260	15260	15260	0
168	20240405	173600	51868000	15260	15260	15260	15260	0
169	20240405	173500	51868000	15260	15260	15260	15260	0
170	20240405	173400	51868000	15260	15260	15260	15260	0
171	20240405	173300	51868000	15260	15260	15260	15260	0
172	20240405	173200	51868000	15260	15260	15260	15260	0
173	20240405	173100	51868000	15260	15260	15260	15260	0
174	20240405	173000	51868000	15260	15260	15260	15260	0
175	20240405	172900	51868000	15260	15260	15260	15260	0
176	20240405	172800	51868000	15260	15260	15260	15260	0
177	20240405	172700	51868000	15260	15260	15260	15260	0
178	20240405	172600	51868000	15260	15260	15260	15260	0
179	20240405	172500	51868000	15260	15260	15260	15260	0
180	20240405	172400	51868000	15260	15260	15260	15260	0
181	20240405	172300	51868000	15260	15260	15260	15260	0
182	20240405	172200	51868000	15260	15260	15260	15260	26
183	20240405	172100	51868000	15260	15260	15260	15260	0
184	20240405	172000	51868000	15260	15260	15260	15260	0
185	20240405	171900	51868000	15260	15260	15260	15260	0
186	20240405	171800	51868000	15260	15260	15260	15260	0
187	20240405	171700	51868000	15260	15260	15260	15260	0
188	20240405	171600	51868000	15260	15260	15260	15260	0
189	20240405	171500	51868000	15260	15260	15260	15260	0
190	20240405	171400	51868000	15260	15260	15260	15260	0
191	20240405	171300	51868000	15260	15260	15260	15260	0
192	20240405	171200	51868000	15260	15260	15260	15260	0
193	20240405	171100	51868000	15260	15260	15260	15260	0
194	20240405	171000	51868000	15260	15260	15260	15260	0
195	20240405	170900	51868000	15260	15260	15260	15260	0
196	20240405	170800	51868000	15260	15260	15260	15260	0
197	20240405	170700	51868000	15260	15260	15260	15260	0
198	20240405	170600	51868000	15260	15260	15260	15260	0
199	20240405	170500	51868000	15260	15260	15260	15260	0
200	20240405	170400	51868000	15260	15260	15260	15260	0
201	20240405	170300	51868000	15260	15260	15260	15260	0
202	20240405	170200	51868000	15260	15260	15260	15260	0
203	20240405	170100	51868000	15260	15260	15260	15260	0
204	20240405	170000	51868000	15260	15260	15260	15260	0
205	20240405	165900	51868000	15260	15260	15260	15260	0
206	20240405	165800	51868000	15260	15260	15260	15260	0
207	20240405	165700	51868000	15260	15260	15260	15260	0
208	20240405	165600	51868000	15260	15260	15260	15260	0
209	20240405	165500	51868000	15260	15260	15260	15260	0
210	20240405	165400	51868000	15260	15260	15260	15260	0
211	20240405	165300	51868000	15260	15260	15260	15260	0
212	20240405	165200	51868000	15260	15260	15260	15260	26
213	20240405	165100	51868000	15260	15260	15260	15260	0
214	20240405	165000	51868000	15260	15260	15260	15260	0
215	20240405	164900	51868000	15260	15260	15260	15260	0
216	20240405	164800	51868000	15260	15260	15260	15260	0
217	20240405	164700	51868000	15260	15260	15260	15260	0
218	20240405	164600	51868000	15260	15260	15260	15260	0
219	20240405	164500	51868000	15260	15260	15260	15260	0
220	20240405	164400	51868000	15260	15260	15260	15260	0
221	20240405	164300	51868000	15260	15260	15260	15260	0
222	20240405	164200	51868000	15260	15260	15260	15260	0
223	20240405	164100	51868000	15260	15260	15260	15260	0
224	20240405	164000	51868000	15260	15260	15260	15260	0
225	20240405	163900	51868000	15260	15260	15260	15260	0
226	20240405	163800	51868000	15260	15260	15260	15260	0
227	20240405	163700	51868000	15260	15260	15260	15260	0
228	20240405	163600	51868000	15260	15260	15260	15260	0
229	20240405	163500	51868000	15260	15260	15260	15260	0
230	20240405	163400	51868000	15260	15260	15260	15260	0
231	20240405	163300	51868000	15260	15260	15260	15260	0
232	20240405	163200	51868000	15260	15260	15260	15260	0
233	20240405	163100	51868000	15260	15260	15260	15260	0
234	20240405	163000	51868000	15260	15260	15260	15260	0
235	20240405	162900	51868000	15260	15260	15260	15260	0
236	20240405	162800	51868000	15260	15260	15260	15260	0
237	20240405	162700	51868000	15260	15260	15260	15260	0
238	20240405	162600	51868000	15260	15260	15260	15260	0
239	20240405	162500	51868000	15260	15260	15260	15260	0
240	20240405	162400	51868000	15260	15260	15260	15260	0
241	20240405	162300	51868000	15260	15260	15260	15260	0
242	20240405	162200	51868000	15260	15260	15260	15260	26
243	20240405	162100	51868000	15260	15260	15260	15260	0
244	20240405	162000	51868000	15260	15260	15260	15260	0
245	20240405	161900	51868000	15260	15260	15260	15260	0
246	20240405	161800	51868000	15260	15260	15260	15260	0
247	20240405	161700	51868000	15260	15260	15260	15260	0
248	20240405	161600	51868000	15260	15260	15260	15260	0
249	20240405	161500	51868000	15260	15260	15260	15260	0
250	20240405	161400	51868000	15260	15260	15260	15260	0
251	20240405	161300	51868000	15260	15260	15260	15260	0
252	20240405	161200	51868000	15260	15260	15260	15260	0
253	20240405	161100	51868000	15260	15260	15260	15260	0
254	20240405	161000	51868000	15260	15260	15260	15260	0
255	20240405	160900	51868000	15260	15260	15260	15260	0
256	20240405	160800	51868000	15260	15260	15260	15260	0
257	20240405	160700	51868000	15260	15260	15260	15260	0
258	20240405	160600	51868000	15260	15260	15260	15260	0
259	20240405	160500	51868000	15260	15260	15260	15260	0
260	20240405	160400	51868000	15260	15260	15260	15260	0
261	20240405	160300	51868000	15260	15260	15260	15260	0
262	20240405	160200	51868000	15260	15260	15260	15260	0
263	20240405	160100	51868000	15260	15260	15260	15260	0
264	20240405	160000	51868000	15260	15260	15260	15260	0
265	20240405	155900	51868000	15260	15260	15260	15260	0
266	20240405	155800	51868000	15260	15260	15260	15260	0
267	20240405	155700	51868000	15260	15260	15260	15260	0
268	20240405	155600	51868000	15260	15260	15260	15260	0
269	20240405	155500	51868000	15260	15260	15260	15260	0
270	20240405	155400	51868000	15260	15260	15260	15260	0
271	20240405	155300	51868000	15260	15260	15260	15260	0
272	20240405	155200	51868000	15260	15260	15260	15260	26
273	20240405	155100	51868000	15260	15260	15260	15260	0
274	20240405	155000	51868000	15260	15260	15260	15260	0
275	20240405	154900	51868000	15260	15260	15260	15260	0
276	20240405	154800	51868000	15260	15260	15260	15260	0
277	20240405	154700	51868000	15260	15260	15260	15260	0
278	20240405	154600	51868000	15260	15260	15260	15260	0
279	20240405	154500	51868000	15260	15260	15260	15260	0
280	20240405	154400	51868000	15260	15260	15260	15260	0
281	20240405	154300	51868000	15260	15260	15260	15260	0
282	20240405	154200	51868000	15260	15260	15260	15260	0
283	20240405	154100	51868000	15260	15260	15260	15260	0
284	20240405	154000	51868000	15260	15260	15260	15260	0
285	20240405	153900	51868000	15260	15260	15260	15260	0
286	20240405	153800	51868000	15260	15260	15260	15260	0
287	20240405	153700	51868000	15260	15260	15260	15260	0
288	20240405	153600	51868000	15260	15260	15260	15260	0
289	20240405	153500	51868000	15260	15260	15260	15260	0
290	20240405	153400	51868000	15260	15260	15260	15260	0
291	20240405	153300	51868000	15260	15260	15260	15260	0
292	20240405	153200	51868000	15260	15260	15260	15260	0
293	20240405	153100	51868000	15260	15260	15260	15260	0
294	20240405	153000	51868000	15260	15260	15260	15260	26
295	20240405	152900	51471240	15260	15260	15260	15260	0
296	20240405	152800	51471240	15260	15260	15260	15260	0
297	20240405	152700	51471240	15260	15260	15260	15260	0
298	20240405	152600	51471240	15260	15260	15260	15260	0
299	20240405	152500	51471240	15260	15260	15260	15260	0
300	20240405	152400	51471240	15260	15260	15260	15260	0
301	20240405	152300	51471240	15260	15260	15260	15260	0
302	20240405	152200	51471240	15260	15260	15260	15260	0
303	20240405	152100	51471240	15260	15260	15260	15260	0
304	20240405	152000	51471240	15260	15260	15260	15260	0
305	20240405	151900	51471240	15260	15110	15260	15100	5
306	20240405	151800	51395570	15250	15250	15250	15250	0
307	20240405	151700	51395570	15250	15250	15250	15250	0
308	20240405	151600	51395570	15250	15250	15250	15250	0
309	20240405	151500	51395570	15250	15250	15250	15250	0
310	20240405	151400	51395570	15250	15250	15250	15250	0
311	20240405	151300	51395570	15250	15250	15250	15250	0
312	20240405	151200	51395570	15250	15250	15250	15250	0
313	20240405	151100	51395570	15250	15250	15250	15250	0
314	20240405	151000	51395570	15250	15250	15250	15250	0
315	20240405	150900	51395570	15250	15250	15250	15250	0
316	20240405	150800	51395570	15250	15250	15250	15250	0
317	20240405	150700	51395570	15250	15250	15250	15250	0
318	20240405	150600	51395570	15250	15250	15250	15250	0
319	20240405	150500	51395570	15250	15250	15250	15250	0
320	20240405	150400	51395570	15250	15250	15250	15250	0
321	20240405	150300	51395570	15250	15000	15250	15000	109
322	20240405	150200	49760320	15240	15240	15240	15240	0
323	20240405	150100	49760320	15240	15240	15240	15240	0
324	20240405	150000	49760320	15240	15240	15240	15240	0
325	20240405	145900	49760320	15240	15240	15240	15240	0
326	20240405	145800	49760320	15240	15240	15240	15240	0
327	20240405	145700	49760320	15240	15240	15240	15240	1
328	20240405	145600	49745080	15000	15220	15220	15000	179
329	20240405	145500	47057890	15270	15270	15270	15270	0
330	20240405	145400	47057890	15270	15270	15270	15270	0
331	20240405	145300	47057890	15270	15270	15270	15270	0
332	20240405	145200	47057890	15270	15270	15270	15270	0
333	20240405	145100	47057890	15270	15270	15270	15270	0
334	20240405	145000	47057890	15270	15270	15270	15270	0
335	20240405	144900	47057890	15270	15270	15270	15270	0
336	20240405	144800	47057890	15270	15270	15270	15220	11
337	20240405	144700	46890220	15220	15220	15220	15220	13
338	20240405	144600	46692360	15220	15220	15220	15220	6
339	20240405	144500	46601040	15220	15110	15220	15110	60
340	20240405	144400	45694220	15070	15070	15070	15070	0
341	20240405	144300	45694220	15070	15080	15080	15070	8
342	20240405	144200	45573650	15110	15110	15110	15110	2
343	20240405	144100	45543430	15110	15110	15110	15110	0
344	20240405	144000	45543430	15110	15110	15110	15110	6
345	20240405	143900	45452770	15110	15110	15110	15110	0
346	20240405	143800	45452770	15110	15110	15110	15110	1
347	20240405	143700	45437660	15100	15100	15100	15100	20
348	20240405	143600	45135660	15100	15100	15100	15100	0
349	20240405	143500	45135660	15100	15100	15100	15100	0
350	20240405	143400	45135660	15100	15100	15100	15100	0
351	20240405	143300	45135660	15100	15090	15100	15090	30
352	20240405	143200	44682940	15070	15070	15070	15070	0
353	20240405	143100	44682940	15070	15070	15070	15070	0
354	20240405	143000	44682940	15070	15070	15070	15070	0
355	20240405	142900	44682940	15070	15080	15080	15070	5
356	20240405	142800	44607580	15080	15080	15080	15080	0
357	20240405	142700	44607580	15080	15080	15080	15080	1
358	20240405	142600	44592500	15090	15090	15090	15090	0
359	20240405	142500	44592500	15090	15090	15090	15090	0
360	20240405	142400	44592500	15090	15090	15090	15090	5
361	20240405	142300	44517050	15090	15090	15090	15090	10
362	20240405	142200	44366150	15080	15090	15090	15080	10
363	20240405	142100	44215300	15100	15100	15100	15100	0
364	20240405	142000	44215300	15100	15100	15100	15100	0
365	20240405	141900	44215300	15100	15100	15100	15100	0
366	20240405	141800	44215300	15100	15100	15100	15100	0
367	20240405	141700	44215300	15100	15090	15100	15000	336
368	20240405	141600	39166250	15100	15100	15100	15100	0
369	20240405	141500	39166250	15100	15100	15100	15100	0
370	20240405	141400	39166250	15100	15100	15100	15100	0
371	20240405	141300	39166250	15100	15100	15100	15100	0
372	20240405	141200	39166250	15100	15100	15100	15100	0
373	20240405	141100	39166250	15100	15100	15100	15100	2
374	20240405	141000	39136050	15100	15100	15100	15100	0
375	20240405	140900	39136050	15100	15100	15100	15100	0
376	20240405	140800	39136050	15100	15100	15100	15100	0
377	20240405	140700	39136050	15100	15090	15100	15090	6
378	20240405	140600	39045500	15090	15090	15090	15090	2
379	20240405	140500	39015320	15090	15090	15090	15090	0
380	20240405	140400	39015320	15090	15090	15090	15090	4
381	20240405	140300	38954960	15090	15090	15090	15090	19
382	20240405	140200	38668250	15100	15100	15100	15100	0
383	20240405	140100	38668250	15100	15100	15100	15100	0
384	20240405	140000	38668250	15100	15100	15100	15100	11
385	20240405	135900	38502150	15100	15100	15100	15100	0
386	20240405	135800	38502150	15100	15100	15100	15100	0
387	20240405	135700	38502150	15100	15100	15100	15100	0
388	20240405	135600	38502150	15100	15100	15100	15100	0
389	20240405	135500	38502150	15100	15100	15100	15100	0
390	20240405	135400	38502150	15100	15100	15100	15100	0
391	20240405	135300	38502150	15100	15100	15100	15100	0
392	20240405	135200	38502150	15100	15100	15100	15100	20
393	20240405	135100	38200150	15100	15100	15100	15100	0
394	20240405	135000	38200150	15100	15100	15100	15100	21
395	20240405	134900	37883050	15100	15100	15100	15100	0
396	20240405	134800	37883050	15100	15100	15100	15100	0
397	20240405	134700	37883050	15100	15100	15100	15100	7
398	20240405	134600	37777350	15100	15100	15100	15100	0
399	20240405	134500	37777350	15100	15100	15100	15100	0
400	20240405	134400	37777350	15100	15100	15100	15100	0
401	20240405	134300	37777350	15100	15100	15100	15100	0
402	20240405	134200	37777350	15100	15100	15100	15100	0
403	20240405	134100	37777350	15100	15100	15100	15100	0
404	20240405	134000	37777350	15100	15100	15100	15100	0
405	20240405	133900	37777350	15100	15100	15100	15100	0
406	20240405	133800	37777350	15100	15100	15100	15100	0
407	20240405	133700	37777350	15100	15100	15100	15100	0
408	20240405	133600	37777350	15100	15100	15100	15100	5
409	20240405	133500	37701850	15110	15110	15110	15110	0
410	20240405	133400	37701850	15110	15110	15110	15110	0
411	20240405	133300	37701850	15110	15110	15110	15110	0
412	20240405	133200	37701850	15110	15110	15110	15110	0
413	20240405	133100	37701850	15110	15110	15110	15110	0
414	20240405	133000	37701850	15110	15110	15110	15110	1
415	20240405	132900	37686740	15110	15110	15110	15110	0
416	20240405	132800	37686740	15110	15110	15110	15110	0
417	20240405	132700	37686740	15110	15110	15110	15110	0
418	20240405	132600	37686740	15110	15110	15110	15110	6
419	20240405	132500	37596080	15080	15080	15080	15080	0
420	20240405	132400	37596080	15080	15080	15080	15080	0
421	20240405	132300	37596080	15080	15090	15090	15080	9
422	20240405	132200	37460340	15080	15080	15080	15080	0
423	20240405	132100	37460340	15080	15080	15080	15080	7
424	20240405	132000	37354780	15080	15080	15080	15080	0
425	20240405	131900	37354780	15080	15080	15080	15080	28
426	20240405	131800	36932540	15070	15070	15070	15070	0
427	20240405	131700	36932540	15070	15100	15100	15070	8
428	20240405	131600	36811920	15110	15110	15110	15110	0
429	20240405	131500	36811920	15110	15110	15110	15110	0
430	20240405	131400	36811920	15110	15110	15110	15110	0
431	20240405	131300	36811920	15110	15110	15110	15110	0
432	20240405	131200	36811920	15110	15110	15110	15110	0
433	20240405	131100	36811920	15110	15110	15110	15110	0
434	20240405	131000	36811920	15110	15110	15110	15110	0
435	20240405	130900	36811920	15110	15110	15110	15110	0
436	20240405	130800	36811920	15110	15110	15110	15110	0
437	20240405	130700	36811920	15110	15110	15110	15110	0
438	20240405	130600	36811920	15110	15110	15110	15110	0
439	20240405	130500	36811920	15110	15110	15110	15110	0
440	20240405	130400	36811920	15110	15100	15110	15100	235
441	20240405	130300	33263380	15110	15110	15110	15110	0
442	20240405	130200	33263380	15110	15110	15110	15110	3
443	20240405	130100	33218050	15110	15110	15110	15110	0
444	20240405	130000	33218050	15110	15110	15110	15110	0
445	20240405	125900	33218050	15110	15110	15110	15110	0
446	20240405	125800	33218050	15110	15110	15110	15110	0
447	20240405	125700	33218050	15110	15110	15110	15110	0
448	20240405	125600	33218050	15110	15110	15110	15110	1
449	20240405	125500	33202940	15110	15110	15110	15110	7
450	20240405	125400	33097170	15070	15070	15070	15070	0
451	20240405	125300	33097170	15070	15100	15100	15070	7
452	20240405	125200	32991610	15110	15110	15110	15110	0
453	20240405	125100	32991610	15110	15110	15110	15110	0
454	20240405	125000	32991610	15110	15110	15110	15110	2
455	20240405	124900	32961390	15070	15080	15080	15070	5
456	20240405	124800	32886010	15110	15110	15110	15110	0
457	20240405	124700	32886010	15110	15110	15110	15110	0
458	20240405	124600	32886010	15110	15110	15110	15110	0
459	20240405	124500	32886010	15110	15110	15110	15110	0
460	20240405	124400	32886010	15110	15110	15110	15110	0
461	20240405	124300	32886010	15110	15110	15110	15110	0
462	20240405	124200	32886010	15110	15110	15110	15110	0
463	20240405	124100	32886010	15110	15110	15110	15110	0
464	20240405	124000	32886010	15110	15110	15110	15110	0
465	20240405	123900	32886010	15110	15110	15110	15110	0
466	20240405	123800	32886010	15110	15110	15110	15110	0
467	20240405	123700	32886010	15110	15110	15110	15110	1
468	20240405	123600	32870900	15050	15050	15050	15050	0
469	20240405	123500	32870900	15050	15050	15050	15050	0
470	20240405	123400	32870900	15050	15050	15050	15050	8
471	20240405	123300	32750500	15110	15110	15110	15110	36
472	20240405	123200	32206540	15040	15100	15100	15040	11
473	20240405	123100	32041040	15030	15050	15050	15030	14
474	20240405	123000	31830440	15110	15110	15110	15110	0
475	20240405	122900	31830440	15110	15110	15110	15110	0
476	20240405	122800	31830440	15110	15110	15110	15110	0
477	20240405	122700	31830440	15110	15110	15110	15110	0
478	20240405	122600	31830440	15110	15110	15110	15110	0
479	20240405	122500	31830440	15110	15110	15110	15110	0
480	20240405	122400	31830440	15110	15110	15110	15110	0
481	20240405	122300	31830440	15110	15110	15110	15110	0
482	20240405	122200	31830440	15110	15110	15110	15110	0
483	20240405	122100	31830440	15110	15110	15110	15110	0
484	20240405	122000	31830440	15110	15110	15110	15110	0
485	20240405	121900	31830440	15110	15110	15110	15110	5
486	20240405	121800	31754890	15050	15050	15050	15050	0
487	20240405	121700	31754890	15050	15050	15050	15050	0
488	20240405	121600	31754890	15050	15110	15110	15050	9
489	20240405	121500	31619140	15000	15000	15000	15000	0
490	20240405	121400	31619140	15000	15000	15000	15000	0
491	20240405	121300	31619140	15000	15000	15000	15000	0
492	20240405	121200	31619140	15000	15000	15000	15000	0
493	20240405	121100	31619140	15000	15000	15000	15000	0
494	20240405	121000	31619140	15000	15000	15000	15000	0
495	20240405	120900	31619140	15000	15000	15000	15000	0
496	20240405	120800	31619140	15000	15000	15000	15000	0
497	20240405	120700	31619140	15000	15000	15000	15000	0
498	20240405	120600	31619140	15000	15000	15000	15000	7
499	20240405	120500	31514140	15000	15000	15000	15000	0
500	20240405	120400	31514140	15000	15000	15000	15000	0
501	20240405	120300	31514140	15000	15000	15000	15000	0
502	20240405	120200	31514140	15000	15000	15000	15000	0
503	20240405	120100	31514140	15000	15000	15000	15000	0
504	20240405	120000	31514140	15000	15000	15000	15000	0
505	20240405	115900	31514140	15000	15000	15000	15000	0
506	20240405	115800	31514140	15000	15000	15000	15000	0
507	20240405	115700	31514140	15000	15000	15000	15000	35
508	20240405	115600	30989140	15000	15030	15030	15000	297
509	20240405	115500	26531080	15030	15050	15050	15030	50
510	20240405	115400	25779560	15030	15030	15030	15030	0
511	20240405	115300	25779560	15030	15030	15030	15030	0
512	20240405	115200	25779560	15030	15030	15030	15030	0
513	20240405	115100	25779560	15030	15030	15030	15030	0
514	20240405	115000	25779560	15030	15040	15040	15030	50
515	20240405	114900	25027960	15040	15040	15040	15040	0
516	20240405	114800	25027960	15040	15040	15040	15040	0
517	20240405	114700	25027960	15040	15040	15040	15040	0
518	20240405	114600	25027960	15040	15040	15040	15040	0
519	20240405	114500	25027960	15040	15110	15110	15040	2
520	20240405	114400	24997810	15110	15110	15110	15110	0
521	20240405	114300	24997810	15110	15110	15110	15110	0
522	20240405	114200	24997810	15110	15110	15110	15110	1
523	20240405	114100	24982700	15030	15030	15030	15030	5
524	20240405	114000	24907550	15030	15040	15040	15030	118
525	20240405	113900	23133330	15040	15040	15040	15040	0
526	20240405	113800	23133330	15040	15040	15040	15040	0
527	20240405	113700	23133330	15040	15040	15040	15040	10
528	20240405	113600	22982930	15040	15040	15040	15040	0
529	20240405	113500	22982930	15040	15070	15070	15040	100
530	20240405	113400	21477710	15100	15100	15100	15100	0
531	20240405	113300	21477710	15100	15100	15100	15100	0
532	20240405	113200	21477710	15100	15100	15100	15070	121
533	20240405	113100	19653260	15100	15100	15100	15100	0
534	20240405	113000	19653260	15100	15100	15100	15100	0
535	20240405	112900	19653260	15100	15100	15100	15080	25
536	20240405	112800	19275960	15110	15160	15160	15110	170
537	20240405	112700	16704860	15170	15170	15170	15170	0
538	20240405	112600	16704860	15170	15170	15170	15170	0
539	20240405	112500	16704860	15170	15170	15170	15170	0
540	20240405	112400	16704860	15170	15170	15170	15170	0
541	20240405	112300	16704860	15170	15170	15170	15170	0
542	20240405	112200	16704860	15170	15170	15170	15170	0
543	20240405	112100	16704860	15170	15170	15170	15170	0
544	20240405	112000	16704860	15170	15170	15170	15170	0
545	20240405	111900	16704860	15170	15190	15220	15170	4
546	20240405	111800	16644100	15220	15220	15220	15220	0
547	20240405	111700	16644100	15220	15220	15220	15220	0
548	20240405	111600	16644100	15220	15220	15220	15220	0
549	20240405	111500	16644100	15220	15220	15220	15220	0
550	20240405	111400	16644100	15220	15220	15220	15220	0
551	20240405	111300	16644100	15220	15220	15220	15220	0
552	20240405	111200	16644100	15220	15220	15220	15220	0
553	20240405	111100	16644100	15220	15220	15220	15220	0
554	20240405	111000	16644100	15220	15220	15220	15220	0
555	20240405	110900	16644100	15220	15220	15220	15220	0
556	20240405	110800	16644100	15220	15220	15220	15220	0
557	20240405	110700	16644100	15220	15220	15220	15220	0
558	20240405	110600	16644100	15220	15220	15220	15220	0
559	20240405	110500	16644100	15220	15170	15220	15170	3
560	20240405	110400	16598540	15230	15230	15230	15230	1
561	20240405	110300	16583310	15190	15190	15190	15190	0
562	20240405	110200	16583310	15190	15190	15190	15190	0
563	20240405	110100	16583310	15190	15190	15190	15190	0
564	20240405	110000	16583310	15190	15190	15190	15190	0
565	20240405	105900	16583310	15190	15190	15190	15190	1
566	20240405	105800	16568120	15190	15220	15220	15190	100
567	20240405	105700	15047890	15220	15220	15220	15220	0
568	20240405	105600	15047890	15220	15220	15220	15220	100
569	20240405	105500	13525890	15280	15280	15280	15280	0
570	20240405	105400	13525890	15280	15280	15280	15280	0
571	20240405	105300	13525890	15280	15280	15280	15280	0
572	20240405	105200	13525890	15280	15280	15280	15280	0
573	20240405	105100	13525890	15280	15280	15280	15280	0
574	20240405	105000	13525890	15280	15280	15280	15280	0
575	20240405	104900	13525890	15280	15280	15280	15280	1
576	20240405	104800	13510610	15280	15280	15280	15280	0
577	20240405	104700	13510610	15280	15280	15280	15280	0
578	20240405	104600	13510610	15280	15280	15280	15280	0
579	20240405	104500	13510610	15280	15280	15280	15280	0
580	20240405	104400	13510610	15280	15280	15280	15280	0
581	20240405	104300	13510610	15280	15280	15280	15280	0
582	20240405	104200	13510610	15280	15280	15280	15280	0
583	20240405	104100	13510610	15280	15280	15280	15280	0
584	20240405	104000	13510610	15280	15280	15280	15280	0
585	20240405	103900	13510610	15280	15280	15280	15280	0
586	20240405	103800	13510610	15280	15280	15280	15280	0
587	20240405	103700	13510610	15280	15280	15280	15280	0
588	20240405	103600	13510610	15280	15280	15280	15280	0
589	20240405	103500	13510610	15280	15280	15280	15280	0
590	20240405	103400	13510610	15280	15280	15280	15280	0
591	20240405	103300	13510610	15280	15280	15280	15280	0
592	20240405	103200	13510610	15280	15280	15280	15280	0
593	20240405	103100	13510610	15280	15280	15280	15280	0
594	20240405	103000	13510610	15280	15280	15280	15280	0
595	20240405	102900	13510610	15280	15280	15280	15280	0
596	20240405	102800	13510610	15280	15280	15280	15280	0
597	20240405	102700	13510610	15280	15280	15280	15280	0
598	20240405	102600	13510610	15280	15280	15280	15280	0
599	20240405	102500	13510610	15280	15280	15280	15280	0
600	20240405	102400	13510610	15280	15280	15280	15280	0
601	20240405	102300	13510610	15280	15280	15280	15280	0
602	20240405	102200	13510610	15280	15280	15280	15280	0
603	20240405	102100	13510610	15280	15280	15280	15280	0
604	20240405	102000	13510610	15280	15280	15280	15280	0
605	20240405	101900	13510610	15280	15210	15280	15210	4
606	20240405	101800	13449700	15280	15280	15280	15280	0
607	20240405	101700	13449700	15280	15280	15280	15280	0
608	20240405	101600	13449700	15280	15280	15280	15280	0
609	20240405	101500	13449700	15280	15280	15280	15280	0
610	20240405	101400	13449700	15280	15280	15280	15280	0
611	20240405	101300	13449700	15280	15280	15280	15280	0
612	20240405	101200	13449700	15280	15280	15280	15280	0
613	20240405	101100	13449700	15280	15280	15280	15280	0
614	20240405	101000	13449700	15280	15280	15280	15280	0
615	20240405	100900	13449700	15280	15280	15280	15280	0
616	20240405	100800	13449700	15280	15280	15280	15280	0
617	20240405	100700	13449700	15280	15280	15280	15280	0
618	20240405	100600	13449700	15280	15280	15280	15280	0
619	20240405	100500	13449700	15280	15280	15280	15280	0
620	20240405	100400	13449700	15280	15280	15280	15280	0
621	20240405	100300	13449700	15280	15280	15280	15280	1
622	20240405	100200	13434420	15280	15280	15280	15280	0
623	20240405	100100	13434420	15280	15280	15280	15280	0
624	20240405	100000	13434420	15280	15280	15280	15280	0
625	20240405	095900	13434420	15280	15280	15280	15280	0
626	20240405	095800	13434420	15280	15280	15280	15280	0
627	20240405	095700	13434420	15280	15280	15280	15280	0
628	20240405	095600	13434420	15280	15280	15280	15280	0
629	20240405	095500	13434420	15280	15280	15280	15280	0
630	20240405	095400	13434420	15280	15280	15280	15280	0
631	20240405	095300	13434420	15280	15280	15280	15280	0
632	20240405	095200	13434420	15280	15280	15280	15280	0
633	20240405	095100	13434420	15280	15280	15280	15280	0
634	20240405	095000	13434420	15280	15280	15280	15280	0
635	20240405	094900	13434420	15280	15280	15280	15280	0
636	20240405	094800	13434420	15280	15280	15280	15280	0
637	20240405	094700	13434420	15280	15280	15280	15280	0
638	20240405	094600	13434420	15280	15280	15280	15280	0
639	20240405	094500	13434420	15280	15280	15280	15280	0
640	20240405	094400	13434420	15280	15280	15280	15280	0
641	20240405	094300	13434420	15280	15280	15280	15280	0
642	20240405	094200	13434420	15280	15280	15280	15280	0
643	20240405	094100	13434420	15280	15280	15280	15280	2
644	20240405	094000	13403860	15280	15280	15280	15280	9
645	20240405	093900	13266340	15280	15280	15280	15280	0
646	20240405	093800	13266340	15280	15290	15300	15280	30
647	20240405	093700	12807730	15290	15290	15290	15290	0
648	20240405	093600	12807730	15290	15290	15290	15290	0
649	20240405	093500	12807730	15290	15290	15290	15290	0
650	20240405	093400	12807730	15290	15290	15290	15290	0
651	20240405	093300	12807730	15290	15290	15290	15290	0
652	20240405	093200	12807730	15290	15290	15290	15290	0
653	20240405	093100	12807730	15290	15290	15290	15290	0
654	20240405	093000	12807730	15290	15290	15290	15290	1
655	20240405	092900	12792440	15290	15290	15290	15290	0
656	20240405	092800	12792440	15290	15290	15290	15290	0
657	20240405	092700	12792440	15290	15290	15290	15290	0
658	20240405	092600	12792440	15290	15290	15290	15290	0
659	20240405	092500	12792440	15290	15290	15290	15290	0
660	20240405	092400	12792440	15290	15290	15290	15290	0
661	20240405	092300	12792440	15290	15290	15290	15290	0
662	20240405	092200	12792440	15290	15290	15290	15290	1
663	20240405	092100	12777150	15120	15280	15280	15110	71
664	20240405	092000	11697550	15470	15470	15470	15470	0
665	20240405	091900	11697550	15470	15470	15470	15470	0
666	20240405	091800	11697550	15470	15470	15470	15470	0
667	20240405	091700	11697550	15470	15470	15470	15470	0
668	20240405	091600	11697550	15470	15470	15470	15470	0
669	20240405	091500	11697550	15470	15470	15470	15470	0
670	20240405	091400	11697550	15470	15470	15470	15470	1
671	20240405	091300	11682080	15270	15470	15470	15270	102
672	20240405	091200	10122030	15470	15470	15470	15470	0
673	20240405	091100	10122030	15470	15470	15470	15470	0
674	20240405	091000	10122030	15470	15470	15470	15470	0
675	20240405	090900	10122030	15470	15470	15470	15470	259
676	20240405	090800	6115300	15480	15480	15480	15480	0
677	20240405	090700	6115300	15480	15480	15480	15480	360
678	20240405	090600	542500	15500	15500	15500	15500	0
679	20240405	090500	542500	15500	15500	15500	15500	0
680	20240405	090400	542500	15500	15500	15500	15500	0
681	20240405	090300	542500	15500	15500	15500	15500	0
682	20240405	090200	542500	15500	15500	15500	15500	0
683	20240405	090100	542500	15500	15500	15500	15500	0
684	20240405	090000	542500	15500	15500	15500	15500	35