KissMeData/373170/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	213200	109735710	12710	12710	12710	12710	570
3	20240404	213100	109735710	12710	12710	12710	12710	0
4	20240404	213000	109735710	12710	12710	12710	12710	0
5	20240404	212900	109735710	12710	12710	12710	12710	0
6	20240404	212800	109735710	12710	12710	12710	12710	0
7	20240404	212700	109735710	12710	12710	12710	12710	0
8	20240404	212600	109735710	12710	12710	12710	12710	0
9	20240404	212500	109735710	12710	12710	12710	12710	0
10	20240404	212400	109735710	12710	12710	12710	12710	0
11	20240404	212300	109735710	12710	12710	12710	12710	0
12	20240404	212200	109735710	12710	12710	12710	12710	0
13	20240404	212100	109735710	12710	12710	12710	12710	0
14	20240404	212000	109735710	12710	12710	12710	12710	0
15	20240404	211900	109735710	12710	12710	12710	12710	0
16	20240404	211800	109735710	12710	12710	12710	12710	0
17	20240404	211700	109735710	12710	12710	12710	12710	0
18	20240404	211600	109735710	12710	12710	12710	12710	0
19	20240404	211500	109735710	12710	12710	12710	12710	0
20	20240404	211400	109735710	12710	12710	12710	12710	0
21	20240404	211300	109735710	12710	12710	12710	12710	0
22	20240404	211200	109735710	12710	12710	12710	12710	0
23	20240404	211100	109735710	12710	12710	12710	12710	0
24	20240404	211000	109735710	12710	12710	12710	12710	0
25	20240404	210900	109735710	12710	12710	12710	12710	0
26	20240404	210800	109735710	12710	12710	12710	12710	0
27	20240404	210700	109735710	12710	12710	12710	12710	0
28	20240404	210600	109735710	12710	12710	12710	12710	0
29	20240404	210500	109735710	12710	12710	12710	12710	0
30	20240404	210400	109735710	12710	12710	12710	12710	0
31	20240404	210300	109735710	12710	12710	12710	12710	0
32	20240404	210200	109735710	12710	12710	12710	12710	570
33	20240404	210100	109735710	12710	12710	12710	12710	0
34	20240404	210000	109735710	12710	12710	12710	12710	0
35	20240404	205900	109735710	12710	12710	12710	12710	0
36	20240404	205800	109735710	12710	12710	12710	12710	0
37	20240404	205700	109735710	12710	12710	12710	12710	0
38	20240404	205600	109735710	12710	12710	12710	12710	0
39	20240404	205500	109735710	12710	12710	12710	12710	0
40	20240404	205400	109735710	12710	12710	12710	12710	0
41	20240404	205300	109735710	12710	12710	12710	12710	0
42	20240404	205200	109735710	12710	12710	12710	12710	0
43	20240404	205100	109735710	12710	12710	12710	12710	0
44	20240404	205000	109735710	12710	12710	12710	12710	0
45	20240404	204900	109735710	12710	12710	12710	12710	0
46	20240404	204800	109735710	12710	12710	12710	12710	0
47	20240404	204700	109735710	12710	12710	12710	12710	0
48	20240404	204600	109735710	12710	12710	12710	12710	0
49	20240404	204500	109735710	12710	12710	12710	12710	0
50	20240404	204400	109735710	12710	12710	12710	12710	0
51	20240404	204300	109735710	12710	12710	12710	12710	0
52	20240404	204200	109735710	12710	12710	12710	12710	0
53	20240404	204100	109735710	12710	12710	12710	12710	0
54	20240404	204000	109735710	12710	12710	12710	12710	0
55	20240404	203900	109735710	12710	12710	12710	12710	0
56	20240404	203800	109735710	12710	12710	12710	12710	0
57	20240404	203700	109735710	12710	12710	12710	12710	0
58	20240404	203600	109735710	12710	12710	12710	12710	0
59	20240404	203500	109735710	12710	12710	12710	12710	0
60	20240404	203400	109735710	12710	12710	12710	12710	0
61	20240404	203300	109735710	12710	12710	12710	12710	0
62	20240404	203200	109735710	12710	12710	12710	12710	570
63	20240404	203100	109735710	12710	12710	12710	12710	0
64	20240404	203000	109735710	12710	12710	12710	12710	0
65	20240404	202900	109735710	12710	12710	12710	12710	0
66	20240404	202800	109735710	12710	12710	12710	12710	0
67	20240404	202700	109735710	12710	12710	12710	12710	0
68	20240404	202600	109735710	12710	12710	12710	12710	0
69	20240404	202500	109735710	12710	12710	12710	12710	0
70	20240404	202400	109735710	12710	12710	12710	12710	0
71	20240404	202300	109735710	12710	12710	12710	12710	0
72	20240404	202200	109735710	12710	12710	12710	12710	0
73	20240404	202100	109735710	12710	12710	12710	12710	0
74	20240404	202000	109735710	12710	12710	12710	12710	0
75	20240404	201900	109735710	12710	12710	12710	12710	0
76	20240404	201800	109735710	12710	12710	12710	12710	0
77	20240404	201700	109735710	12710	12710	12710	12710	0
78	20240404	201600	109735710	12710	12710	12710	12710	0
79	20240404	201500	109735710	12710	12710	12710	12710	0
80	20240404	201400	109735710	12710	12710	12710	12710	0
81	20240404	201300	109735710	12710	12710	12710	12710	0
82	20240404	201200	109735710	12710	12710	12710	12710	0
83	20240404	201100	109735710	12710	12710	12710	12710	0
84	20240404	201000	109735710	12710	12710	12710	12710	0
85	20240404	200900	109735710	12710	12710	12710	12710	0
86	20240404	200800	109735710	12710	12710	12710	12710	0
87	20240404	200700	109735710	12710	12710	12710	12710	0
88	20240404	200600	109735710	12710	12710	12710	12710	0
89	20240404	200500	109735710	12710	12710	12710	12710	0
90	20240404	200400	109735710	12710	12710	12710	12710	0
91	20240404	200300	109735710	12710	12710	12710	12710	0
92	20240404	200200	109735710	12710	12710	12710	12710	570
93	20240404	200100	109735710	12710	12710	12710	12710	0
94	20240404	200000	109735710	12710	12710	12710	12710	0
95	20240404	195900	109735710	12710	12710	12710	12710	0
96	20240404	195800	109735710	12710	12710	12710	12710	0
97	20240404	195700	109735710	12710	12710	12710	12710	0
98	20240404	195600	109735710	12710	12710	12710	12710	0
99	20240404	195500	109735710	12710	12710	12710	12710	0
100	20240404	195400	109735710	12710	12710	12710	12710	0
101	20240404	195300	109735710	12710	12710	12710	12710	0
102	20240404	195200	109735710	12710	12710	12710	12710	0
103	20240404	195100	109735710	12710	12710	12710	12710	0
104	20240404	195000	109735710	12710	12710	12710	12710	0
105	20240404	194900	109735710	12710	12710	12710	12710	0
106	20240404	194800	109735710	12710	12710	12710	12710	0
107	20240404	194700	109735710	12710	12710	12710	12710	0
108	20240404	194600	109735710	12710	12710	12710	12710	0
109	20240404	194500	109735710	12710	12710	12710	12710	0
110	20240404	194400	109735710	12710	12710	12710	12710	0
111	20240404	194300	109735710	12710	12710	12710	12710	0
112	20240404	194200	109735710	12710	12710	12710	12710	0
113	20240404	194100	109735710	12710	12710	12710	12710	0
114	20240404	194000	109735710	12710	12710	12710	12710	0
115	20240404	193900	109735710	12710	12710	12710	12710	0
116	20240404	193800	109735710	12710	12710	12710	12710	0
117	20240404	193700	109735710	12710	12710	12710	12710	0
118	20240404	193600	109735710	12710	12710	12710	12710	0
119	20240404	193500	109735710	12710	12710	12710	12710	0
120	20240404	193400	109735710	12710	12710	12710	12710	0
121	20240404	193300	109735710	12710	12710	12710	12710	0
122	20240404	193200	109735710	12710	12710	12710	12710	570
123	20240404	193100	109735710	12710	12710	12710	12710	0
124	20240404	193000	109735710	12710	12710	12710	12710	0
125	20240404	192900	109735710	12710	12710	12710	12710	0
126	20240404	192800	109735710	12710	12710	12710	12710	0
127	20240404	192700	109735710	12710	12710	12710	12710	0
128	20240404	192600	109735710	12710	12710	12710	12710	0
129	20240404	192500	109735710	12710	12710	12710	12710	0
130	20240404	192400	109735710	12710	12710	12710	12710	0
131	20240404	192300	109735710	12710	12710	12710	12710	0
132	20240404	192200	109735710	12710	12710	12710	12710	0
133	20240404	192100	109735710	12710	12710	12710	12710	0
134	20240404	192000	109735710	12710	12710	12710	12710	0
135	20240404	191900	109735710	12710	12710	12710	12710	0
136	20240404	191800	109735710	12710	12710	12710	12710	0
137	20240404	191700	109735710	12710	12710	12710	12710	0
138	20240404	191600	109735710	12710	12710	12710	12710	0
139	20240404	191500	109735710	12710	12710	12710	12710	0
140	20240404	191400	109735710	12710	12710	12710	12710	0
141	20240404	191300	109735710	12710	12710	12710	12710	0
142	20240404	191200	109735710	12710	12710	12710	12710	0
143	20240404	191100	109735710	12710	12710	12710	12710	0
144	20240404	191000	109735710	12710	12710	12710	12710	0
145	20240404	190900	109735710	12710	12710	12710	12710	0
146	20240404	190800	109735710	12710	12710	12710	12710	0
147	20240404	190700	109735710	12710	12710	12710	12710	0
148	20240404	190600	109735710	12710	12710	12710	12710	0
149	20240404	190500	109735710	12710	12710	12710	12710	0
150	20240404	190400	109735710	12710	12710	12710	12710	0
151	20240404	190300	109735710	12710	12710	12710	12710	0
152	20240404	190200	109735710	12710	12710	12710	12710	570
153	20240404	190100	109735710	12710	12710	12710	12710	0
154	20240404	190000	109735710	12710	12710	12710	12710	0
155	20240404	185900	109735710	12710	12710	12710	12710	0
156	20240404	185800	109735710	12710	12710	12710	12710	0
157	20240404	185700	109735710	12710	12710	12710	12710	0
158	20240404	185600	109735710	12710	12710	12710	12710	0
159	20240404	185500	109735710	12710	12710	12710	12710	0
160	20240404	185400	109735710	12710	12710	12710	12710	0
161	20240404	185300	109735710	12710	12710	12710	12710	0
162	20240404	185200	109735710	12710	12710	12710	12710	0
163	20240404	185100	109735710	12710	12710	12710	12710	0
164	20240404	185000	109735710	12710	12710	12710	12710	0
165	20240404	184900	109735710	12710	12710	12710	12710	0
166	20240404	184800	109735710	12710	12710	12710	12710	0
167	20240404	184700	109735710	12710	12710	12710	12710	0
168	20240404	184600	109735710	12710	12710	12710	12710	0
169	20240404	184500	109735710	12710	12710	12710	12710	0
170	20240404	184400	109735710	12710	12710	12710	12710	0
171	20240404	184300	109735710	12710	12710	12710	12710	0
172	20240404	184200	109735710	12710	12710	12710	12710	0
173	20240404	184100	109735710	12710	12710	12710	12710	0
174	20240404	184000	109735710	12710	12710	12710	12710	0
175	20240404	183900	109735710	12710	12710	12710	12710	0
176	20240404	183800	109735710	12710	12710	12710	12710	0
177	20240404	183700	109735710	12710	12710	12710	12710	0
178	20240404	183600	109735710	12710	12710	12710	12710	0
179	20240404	183500	109735710	12710	12710	12710	12710	0
180	20240404	183400	109735710	12710	12710	12710	12710	0
181	20240404	183300	109735710	12710	12710	12710	12710	0
182	20240404	183200	109735710	12710	12710	12710	12710	570
183	20240404	183100	109735710	12710	12710	12710	12710	0
184	20240404	183000	109735710	12710	12710	12710	12710	0
185	20240404	182900	109735710	12710	12710	12710	12710	0
186	20240404	182800	109735710	12710	12710	12710	12710	0
187	20240404	182700	109735710	12710	12710	12710	12710	0
188	20240404	182600	109735710	12710	12710	12710	12710	0
189	20240404	182500	109735710	12710	12710	12710	12710	0
190	20240404	182400	109735710	12710	12710	12710	12710	0
191	20240404	182300	109735710	12710	12710	12710	12710	0
192	20240404	182200	109735710	12710	12710	12710	12710	0
193	20240404	182100	109735710	12710	12710	12710	12710	0
194	20240404	182000	109735710	12710	12710	12710	12710	0
195	20240404	181900	109735710	12710	12710	12710	12710	0
196	20240404	181800	109735710	12710	12710	12710	12710	0
197	20240404	181700	109735710	12710	12710	12710	12710	0
198	20240404	181600	109735710	12710	12710	12710	12710	0
199	20240404	181500	109735710	12710	12710	12710	12710	0
200	20240404	181400	109735710	12710	12710	12710	12710	0
201	20240404	181300	109735710	12710	12710	12710	12710	0
202	20240404	181200	109735710	12710	12710	12710	12710	0
203	20240404	181100	109735710	12710	12710	12710	12710	0
204	20240404	181000	109735710	12710	12710	12710	12710	0
205	20240404	180900	109735710	12710	12710	12710	12710	0
206	20240404	180800	109735710	12710	12710	12710	12710	0
207	20240404	180700	109735710	12710	12710	12710	12710	0
208	20240404	180600	109735710	12710	12710	12710	12710	0
209	20240404	180500	109735710	12710	12710	12710	12710	0
210	20240404	180400	109735710	12710	12710	12710	12710	0
211	20240404	180300	109735710	12710	12710	12710	12710	0
212	20240404	180200	109735710	12710	12710	12710	12710	570
213	20240404	180100	109735710	12710	12710	12710	12710	0
214	20240404	180000	109735710	12710	12710	12710	12710	0
215	20240404	175900	109735710	12710	12710	12710	12710	0
216	20240404	175800	109735710	12710	12710	12710	12710	0
217	20240404	175700	109735710	12710	12710	12710	12710	0
218	20240404	175600	109735710	12710	12710	12710	12710	0
219	20240404	175500	109735710	12710	12710	12710	12710	0
220	20240404	175400	109735710	12710	12710	12710	12710	0
221	20240404	175300	109735710	12710	12710	12710	12710	0
222	20240404	175200	109735710	12710	12710	12710	12710	0
223	20240404	175100	109735710	12710	12710	12710	12710	0
224	20240404	175000	109735710	12710	12710	12710	12710	0
225	20240404	174900	109735710	12710	12710	12710	12710	0
226	20240404	174800	109735710	12710	12710	12710	12710	0
227	20240404	174700	109735710	12710	12710	12710	12710	0
228	20240404	174600	109735710	12710	12710	12710	12710	0
229	20240404	174500	109735710	12710	12710	12710	12710	0
230	20240404	174400	109735710	12710	12710	12710	12710	0
231	20240404	174300	109735710	12710	12710	12710	12710	0
232	20240404	174200	109735710	12710	12710	12710	12710	0
233	20240404	174100	109735710	12710	12710	12710	12710	0
234	20240404	174000	109735710	12710	12710	12710	12710	0
235	20240404	173900	109735710	12710	12710	12710	12710	0
236	20240404	173800	109735710	12710	12710	12710	12710	0
237	20240404	173700	109735710	12710	12710	12710	12710	0
238	20240404	173600	109735710	12710	12710	12710	12710	0
239	20240404	173500	109735710	12710	12710	12710	12710	0
240	20240404	173400	109735710	12710	12710	12710	12710	0
241	20240404	173300	109735710	12710	12710	12710	12710	0
242	20240404	173200	109735710	12710	12710	12710	12710	570
243	20240404	173100	109735710	12710	12710	12710	12710	0
244	20240404	173000	109735710	12710	12710	12710	12710	0
245	20240404	172900	109735710	12710	12710	12710	12710	0
246	20240404	172800	109735710	12710	12710	12710	12710	0
247	20240404	172700	109735710	12710	12710	12710	12710	0
248	20240404	172600	109735710	12710	12710	12710	12710	0
249	20240404	172500	109735710	12710	12710	12710	12710	0
250	20240404	172400	109735710	12710	12710	12710	12710	0
251	20240404	172300	109735710	12710	12710	12710	12710	0
252	20240404	172200	109735710	12710	12710	12710	12710	0
253	20240404	172100	109735710	12710	12710	12710	12710	0
254	20240404	172000	109735710	12710	12710	12710	12710	0
255	20240404	171900	109735710	12710	12710	12710	12710	0
256	20240404	171800	109735710	12710	12710	12710	12710	0
257	20240404	171700	109735710	12710	12710	12710	12710	0
258	20240404	171600	109735710	12710	12710	12710	12710	0
259	20240404	171500	109735710	12710	12710	12710	12710	0
260	20240404	171400	109735710	12710	12710	12710	12710	0
261	20240404	171300	109735710	12710	12710	12710	12710	0
262	20240404	171200	109735710	12710	12710	12710	12710	0
263	20240404	171100	109735710	12710	12710	12710	12710	0
264	20240404	171000	109735710	12710	12710	12710	12710	0
265	20240404	170900	109735710	12710	12710	12710	12710	0
266	20240404	170800	109735710	12710	12710	12710	12710	0
267	20240404	170700	109735710	12710	12710	12710	12710	0
268	20240404	170600	109735710	12710	12710	12710	12710	0
269	20240404	170500	109735710	12710	12710	12710	12710	0
270	20240404	170400	109735710	12710	12710	12710	12710	0
271	20240404	170300	109735710	12710	12710	12710	12710	0
272	20240404	170200	109735710	12710	12710	12710	12710	570
273	20240404	170100	109735710	12710	12710	12710	12710	0
274	20240404	170000	109735710	12710	12710	12710	12710	0
275	20240404	165900	109735710	12710	12710	12710	12710	0
276	20240404	165800	109735710	12710	12710	12710	12710	0
277	20240404	165700	109735710	12710	12710	12710	12710	0
278	20240404	165600	109735710	12710	12710	12710	12710	0
279	20240404	165500	109735710	12710	12710	12710	12710	0
280	20240404	165400	109735710	12710	12710	12710	12710	0
281	20240404	165300	109735710	12710	12710	12710	12710	0
282	20240404	165200	109735710	12710	12710	12710	12710	0
283	20240404	165100	109735710	12710	12710	12710	12710	0
284	20240404	165000	109735710	12710	12710	12710	12710	0
285	20240404	164900	109735710	12710	12710	12710	12710	0
286	20240404	164800	109735710	12710	12710	12710	12710	0
287	20240404	164700	109735710	12710	12710	12710	12710	0
288	20240404	164600	109735710	12710	12710	12710	12710	0
289	20240404	164500	109735710	12710	12710	12710	12710	0
290	20240404	164400	109735710	12710	12710	12710	12710	0
291	20240404	164300	109735710	12710	12710	12710	12710	0
292	20240404	164200	109735710	12710	12710	12710	12710	0
293	20240404	164100	109735710	12710	12710	12710	12710	0
294	20240404	164000	109735710	12710	12710	12710	12710	0
295	20240404	163900	109735710	12710	12710	12710	12710	0
296	20240404	163800	109735710	12710	12710	12710	12710	0
297	20240404	163700	109735710	12710	12710	12710	12710	0
298	20240404	163600	109735710	12710	12710	12710	12710	0
299	20240404	163500	109735710	12710	12710	12710	12710	0
300	20240404	163400	109735710	12710	12710	12710	12710	0
301	20240404	163300	109735710	12710	12710	12710	12710	0
302	20240404	163200	109735710	12710	12710	12710	12710	570
303	20240404	163100	109735710	12710	12710	12710	12710	0
304	20240404	163000	109735710	12710	12710	12710	12710	0
305	20240404	162900	109735710	12710	12710	12710	12710	0
306	20240404	162800	109735710	12710	12710	12710	12710	0
307	20240404	162700	109735710	12710	12710	12710	12710	0
308	20240404	162600	109735710	12710	12710	12710	12710	0
309	20240404	162500	109735710	12710	12710	12710	12710	0
310	20240404	162400	109735710	12710	12710	12710	12710	0
311	20240404	162300	109735710	12710	12710	12710	12710	0
312	20240404	162200	109735710	12710	12710	12710	12710	0
313	20240404	162100	109735710	12710	12710	12710	12710	0
314	20240404	162000	109735710	12710	12710	12710	12710	0
315	20240404	161900	109735710	12710	12710	12710	12710	0
316	20240404	161800	109735710	12710	12710	12710	12710	0
317	20240404	161700	109735710	12710	12710	12710	12710	0
318	20240404	161600	109735710	12710	12710	12710	12710	0
319	20240404	161500	109735710	12710	12710	12710	12710	0
320	20240404	161400	109735710	12710	12710	12710	12710	0
321	20240404	161300	109735710	12710	12710	12710	12710	0
322	20240404	161200	109735710	12710	12710	12710	12710	0
323	20240404	161100	109735710	12710	12710	12710	12710	0
324	20240404	161000	109735710	12710	12710	12710	12710	0
325	20240404	160900	109735710	12710	12710	12710	12710	0
326	20240404	160800	109735710	12710	12710	12710	12710	0
327	20240404	160700	109735710	12710	12710	12710	12710	0
328	20240404	160600	109735710	12710	12710	12710	12710	0
329	20240404	160500	109735710	12710	12710	12710	12710	0
330	20240404	160400	109735710	12710	12710	12710	12710	0
331	20240404	160300	109735710	12710	12710	12710	12710	0
332	20240404	160200	109735710	12710	12710	12710	12710	570
333	20240404	160100	109735710	12710	12710	12710	12710	0
334	20240404	160000	109735710	12710	12710	12710	12710	0
335	20240404	155900	109735710	12710	12710	12710	12710	0
336	20240404	155800	109735710	12710	12710	12710	12710	0
337	20240404	155700	109735710	12710	12710	12710	12710	0
338	20240404	155600	109735710	12710	12710	12710	12710	0
339	20240404	155500	109735710	12710	12710	12710	12710	0
340	20240404	155400	109735710	12710	12710	12710	12710	0
341	20240404	155300	109735710	12710	12710	12710	12710	0
342	20240404	155200	109735710	12710	12710	12710	12710	0
343	20240404	155100	109735710	12710	12710	12710	12710	0
344	20240404	155000	109735710	12710	12710	12710	12710	0
345	20240404	154900	109735710	12710	12710	12710	12710	0
346	20240404	154800	109735710	12710	12710	12710	12710	0
347	20240404	154700	109735710	12710	12710	12710	12710	0
348	20240404	154600	109735710	12710	12710	12710	12710	0
349	20240404	154500	109735710	12710	12710	12710	12710	0
350	20240404	154400	109735710	12710	12710	12710	12710	0
351	20240404	154300	109735710	12710	12710	12710	12710	0
352	20240404	154200	109735710	12710	12710	12710	12710	0
353	20240404	154100	109735710	12710	12710	12710	12710	0
354	20240404	154000	109735710	12710	12710	12710	12710	0
355	20240404	153900	109735710	12710	12710	12710	12710	0
356	20240404	153800	109735710	12710	12710	12710	12710	0
357	20240404	153700	109735710	12710	12710	12710	12710	0
358	20240404	153600	109735710	12710	12710	12710	12710	0
359	20240404	153500	109735710	12710	12710	12710	12710	0
360	20240404	153400	109735710	12710	12710	12710	12710	0
361	20240404	153300	109735710	12710	12710	12710	12710	0
362	20240404	153200	109735710	12710	12710	12710	12710	570
363	20240404	153100	109735710	12710	12710	12710	12710	0
364	20240404	153000	109735710	12710	12710	12710	12710	570
365	20240404	152900	102491010	12720	12720	12720	12720	0
366	20240404	152800	102491010	12720	12720	12720	12720	0
367	20240404	152700	102491010	12720	12720	12720	12720	0
368	20240404	152600	102491010	12720	12720	12720	12720	0
369	20240404	152500	102491010	12720	12720	12720	12720	0
370	20240404	152400	102491010	12720	12720	12720	12720	0
371	20240404	152300	102491010	12720	12720	12720	12720	0
372	20240404	152200	102491010	12720	12720	12720	12720	0
373	20240404	152100	102491010	12720	12720	12720	12720	0
374	20240404	152000	102491010	12720	12720	12720	12720	0
375	20240404	151900	102491010	12720	12780	12780	12720	61
376	20240404	151800	101713290	12800	12800	12800	12800	0
377	20240404	151700	101713290	12800	12800	12800	12800	10
378	20240404	151600	101585290	12800	12800	12800	12800	5
379	20240404	151500	101521290	12800	12800	12800	12800	5
380	20240404	151400	101457290	12800	12800	12800	12800	5
381	20240404	151300	101393290	12800	12800	12800	12800	5
382	20240404	151200	101329290	12800	12810	12810	12800	18
383	20240404	151100	101098760	12820	12830	12830	12820	20
384	20240404	151000	100842210	12810	12810	12810	12810	3
385	20240404	150900	100803780	12810	12810	12810	12810	5
386	20240404	150800	100739730	12810	12810	12810	12810	10
387	20240404	150700	100611630	12740	12740	12740	12740	10
388	20240404	150600	100484230	12730	12740	12740	12730	13
389	20240404	150500	100318690	12740	12730	12740	12730	7
390	20240404	150400	100229530	12730	12730	12730	12730	27
391	20240404	150300	99885820	12730	12720	12730	12720	11
392	20240404	150200	99745850	12730	12730	12730	12730	5
393	20240404	150100	99682200	12730	12780	12850	12720	110
394	20240404	150000	98281730	12780	12800	12800	12780	107
395	20240404	145900	96912300	12790	12760	12790	12760	41
396	20240404	145800	96388570	12710	12710	12710	12710	11
397	20240404	145700	96248760	12710	12710	12710	12710	0
398	20240404	145600	96248760	12710	12710	12710	12710	0
399	20240404	145500	96248760	12710	12710	12710	12710	0
400	20240404	145400	96248760	12710	12710	12710	12710	0
401	20240404	145300	96248760	12710	12710	12710	12710	0
402	20240404	145200	96248760	12710	12710	12710	12710	0
403	20240404	145100	96248760	12710	12710	12710	12710	1
404	20240404	145000	96236050	12710	12710	12710	12710	26
405	20240404	144900	95905590	12710	12710	12710	12710	0
406	20240404	144800	95905590	12710	12780	12780	12710	238
407	20240404	144700	92880100	12790	12790	12790	12790	7
408	20240404	144600	92790570	12800	12800	12800	12800	7
409	20240404	144500	92700970	12860	12860	12860	12860	0
410	20240404	144400	92700970	12860	12860	12860	12860	0
411	20240404	144300	92700970	12860	12860	12860	12860	0
412	20240404	144200	92700970	12860	12860	12860	12860	0
413	20240404	144100	92700970	12860	12790	12860	12700	696
414	20240404	144000	83836450	12790	12790	12790	12790	0
415	20240404	143900	83836450	12790	12790	12790	12790	0
416	20240404	143800	83836450	12790	12790	12790	12790	0
417	20240404	143700	83836450	12790	12790	12790	12790	0
418	20240404	143600	83836450	12790	12790	12790	12790	0
419	20240404	143500	83836450	12790	12790	12790	12790	0
420	20240404	143400	83836450	12790	12790	12790	12790	0
421	20240404	143300	83836450	12790	12790	12790	12790	0
422	20240404	143200	83836450	12790	12790	12790	12790	0
423	20240404	143100	83836450	12790	12810	12810	12790	381
424	20240404	143000	78957960	12800	12890	12890	12800	152
425	20240404	142900	77009510	12850	12860	12860	12850	11
426	20240404	142800	76868120	12860	12860	12860	12860	7
427	20240404	142700	76778100	12900	12900	12900	12900	2
428	20240404	142600	76752300	12900	12900	12900	12900	9
429	20240404	142500	76636200	12910	12910	12910	12910	4
430	20240404	142400	76584560	12910	12910	12910	12910	2
431	20240404	142300	76558740	12910	12910	12910	12910	2
432	20240404	142200	76532920	12910	12910	12910	12910	2
433	20240404	142100	76507100	12910	12910	12910	12910	5
434	20240404	142000	76442550	12910	12910	12910	12910	9
435	20240404	141900	76326360	12910	12910	12910	12910	2
436	20240404	141800	76300540	12870	12870	12870	12870	0
437	20240404	141700	76300540	12870	12870	12870	12870	0
438	20240404	141600	76300540	12870	12870	12870	12870	0
439	20240404	141500	76300540	12870	12870	12870	12870	52
440	20240404	141400	75631300	12870	12880	12880	12870	4
441	20240404	141300	75579800	12880	12900	12900	12880	16
442	20240404	141200	75373680	12900	12900	12900	12900	2
443	20240404	141100	75347880	12900	12900	12900	12900	4
444	20240404	141000	75296280	12900	12910	12910	12900	9
445	20240404	140900	75180160	12910	12910	12910	12910	2
446	20240404	140800	75154340	12910	12910	12910	12910	2
447	20240404	140700	75128520	12910	12910	12910	12910	2
448	20240404	140600	75102700	12910	12910	12910	12910	2
449	20240404	140500	75076880	12910	12910	12910	12910	4
450	20240404	140400	75025240	12910	12910	12910	12910	2
451	20240404	140300	74999420	12910	12910	12910	12910	2
452	20240404	140200	74973600	12910	12910	12910	12910	4
453	20240404	140100	74921960	12910	12910	12910	12910	2
454	20240404	140000	74896140	12910	12910	12910	12910	7
455	20240404	135900	74805770	12910	12910	12910	12910	6
456	20240404	135800	74728310	12900	12910	12910	12900	12
457	20240404	135700	74573460	12910	12910	12910	12910	5
458	20240404	135600	74508910	12910	12910	12910	12910	8
459	20240404	135500	74405630	12910	12910	12910	12910	7
460	20240404	135400	74315260	12910	12910	12910	12910	3
461	20240404	135300	74276530	12820	12910	12910	12820	7
462	20240404	135200	74186250	12910	12910	12910	12910	5
463	20240404	135100	74121700	12910	12910	12910	12910	5
464	20240404	135000	74057150	12910	12910	12910	12910	8
465	20240404	134900	73953870	12910	12910	12910	12910	5
466	20240404	134800	73889320	12910	12910	12910	12910	7
467	20240404	134700	73798950	12910	12910	12910	12910	6
468	20240404	134600	73721490	12910	12910	12910	12910	5
469	20240404	134500	73656940	12830	12830	12830	12830	8
470	20240404	134400	73554300	12830	12830	12830	12830	6
471	20240404	134300	73477320	12830	12800	12830	12800	4
472	20240404	134200	73426030	12830	12830	12830	12830	5
473	20240404	134100	73361880	12830	12820	12830	12820	6
474	20240404	134000	73284950	12820	12820	12820	12820	7
475	20240404	133900	73195210	12820	12820	12820	12820	5
476	20240404	133800	73131110	12820	12820	12820	12820	6
477	20240404	133700	73054190	12820	12820	12820	12820	10
478	20240404	133600	72925990	12820	12820	12820	12820	6
479	20240404	133500	72849070	12820	12820	12820	12820	5
480	20240404	133400	72784970	12810	12810	12810	12810	56
481	20240404	133300	72067610	12810	12810	12810	12810	7
482	20240404	133200	71977940	12810	12810	12810	12810	5
483	20240404	133100	71913890	12810	12810	12810	12810	5
484	20240404	133000	71849840	12810	12810	12810	12810	12
485	20240404	132900	71696120	12810	12810	12810	12810	6
486	20240404	132800	71619260	12810	12810	12810	12810	3
487	20240404	132700	71580830	12800	12800	12800	12800	25
488	20240404	132600	71260830	12800	12800	12800	12800	5
489	20240404	132500	71196830	12800	12800	12800	12800	11
490	20240404	132400	71056030	12800	12800	12800	12800	6
491	20240404	132300	70979230	12800	12800	12800	12800	3
492	20240404	132200	70940830	12750	12800	12800	12750	13
493	20240404	132100	70774730	12800	12800	12800	12800	6
494	20240404	132000	70697930	12800	12800	12800	12800	7
495	20240404	131900	70608330	12800	12800	12800	12800	5
496	20240404	131800	70544330	12800	12800	12800	12800	6
497	20240404	131700	70467530	12800	12800	12800	12800	5
498	20240404	131600	70403530	12800	12800	12800	12790	7
499	20240404	131500	70313940	12800	12800	12800	12800	6
500	20240404	131400	70237140	12800	12780	12800	12780	8
501	20240404	131300	70134860	12780	12780	12780	12780	6
502	20240404	131200	70058180	12780	12820	12820	12780	10
503	20240404	131100	69930100	12820	12820	12820	12820	7
504	20240404	131000	69840360	12780	12780	12780	12780	11
505	20240404	130900	69699780	12780	12780	12780	12780	5
506	20240404	130800	69635880	12780	12780	12780	12780	7
507	20240404	130700	69546420	12740	12740	12740	12740	211
508	20240404	130600	66858280	12740	12740	12740	12740	3
509	20240404	130500	66820060	12740	12740	12740	12740	3
510	20240404	130400	66781840	12740	12740	12740	12740	4
511	20240404	130300	66730880	12730	12750	12750	12730	409
512	20240404	130200	61522590	12740	12740	12740	12740	0
513	20240404	130100	61522590	12740	12740	12740	12740	19
514	20240404	130000	61280530	12740	12750	12750	12740	79
515	20240404	125900	60273640	12750	12750	12750	12750	0
516	20240404	125800	60273640	12750	12750	12750	12750	0
517	20240404	125700	60273640	12750	12750	12750	12750	0
518	20240404	125600	60273640	12750	12750	12750	12750	0
519	20240404	125500	60273640	12750	12750	12750	12750	0
520	20240404	125400	60273640	12750	12750	12750	12750	0
521	20240404	125300	60273640	12750	12750	12750	12750	0
522	20240404	125200	60273640	12750	12750	12750	12750	0
523	20240404	125100	60273640	12750	12750	12750	12750	5
524	20240404	125000	60209890	12750	12750	12750	12740	46
525	20240404	124900	59623400	12750	12750	12750	12750	0
526	20240404	124800	59623400	12750	12750	12750	12750	19
527	20240404	124700	59381150	12750	12750	12750	12750	2
528	20240404	124600	59355650	12750	12750	12750	12750	202
529	20240404	124500	56780150	12760	12760	12760	12760	10
530	20240404	124400	56652550	12760	12760	12760	12760	12
531	20240404	124300	56499430	12760	12760	12760	12760	10
532	20240404	124200	56371830	12760	12780	12780	12760	147
533	20240404	124100	54494820	12780	12780	12780	12780	0
534	20240404	124000	54494820	12780	12780	12780	12780	100
535	20240404	123900	53216820	12780	12780	12780	12780	0
536	20240404	123800	53216820	12780	12780	12780	12780	0
537	20240404	123700	53216820	12780	12780	12780	12780	0
538	20240404	123600	53216820	12780	12780	12780	12780	0
539	20240404	123500	53216820	12780	12780	12780	12780	0
540	20240404	123400	53216820	12780	12780	12780	12780	1
541	20240404	123300	53204040	12850	12850	12850	12850	0
542	20240404	123200	53204040	12850	12850	12850	12850	0
543	20240404	123100	53204040	12850	12850	12850	12850	1
544	20240404	123000	53191190	12850	12850	12850	12850	0
545	20240404	122900	53191190	12850	12850	12850	12850	1
546	20240404	122800	53178340	12850	12850	12850	12850	0
547	20240404	122700	53178340	12850	12850	12850	12850	1
548	20240404	122600	53165490	12850	12850	12850	12850	0
549	20240404	122500	53165490	12850	12850	12850	12850	0
550	20240404	122400	53165490	12850	12850	12850	12850	0
551	20240404	122300	53165490	12850	12850	12850	12850	0
552	20240404	122200	53165490	12850	12850	12850	12850	0
553	20240404	122100	53165490	12850	12850	12850	12850	0
554	20240404	122000	53165490	12850	12850	12850	12850	0
555	20240404	121900	53165490	12850	12850	12850	12850	7
556	20240404	121800	53075540	12760	12760	12760	12760	0
557	20240404	121700	53075540	12760	12760	12760	12760	0
558	20240404	121600	53075540	12760	12760	12760	12760	0
559	20240404	121500	53075540	12760	12760	12760	12760	12
560	20240404	121400	52922420	12760	12770	12770	12760	53
561	20240404	121300	52246130	12780	12770	12780	12770	21
562	20240404	121200	51977930	12760	12820	12820	12760	689
563	20240404	121100	43165330	12860	12860	12860	12860	0
564	20240404	121000	43165330	12860	12860	12860	12860	0
565	20240404	120900	43165330	12860	12840	12860	12840	5
566	20240404	120800	43101070	12850	12850	12850	12850	5
567	20240404	120700	43036820	12810	12810	12810	12810	0
568	20240404	120600	43036820	12810	12810	12810	12810	0
569	20240404	120500	43036820	12810	12810	12810	12810	0
570	20240404	120400	43036820	12810	12810	12810	12810	0
571	20240404	120300	43036820	12810	12810	12810	12810	88
572	20240404	120200	41909540	12810	12810	12810	12810	0
573	20240404	120100	41909540	12810	12810	12810	12810	0
574	20240404	120000	41909540	12810	12810	12810	12810	0
575	20240404	115900	41909540	12810	12810	12810	12810	23
576	20240404	115800	41614910	12810	12810	12810	12810	107
577	20240404	115700	40244240	12810	12810	12810	12810	10
578	20240404	115600	40116140	12810	12810	12810	12800	49
579	20240404	115500	39488600	12800	12810	12810	12800	2
580	20240404	115400	39462990	12800	12820	12820	12800	241
581	20240404	115300	36376600	12820	12820	12820	12820	0
582	20240404	115200	36376600	12820	12820	12820	12820	0
583	20240404	115100	36376600	12820	12830	12830	12820	212
584	20240404	115000	33658680	12820	12820	12820	12820	2
585	20240404	114900	33633040	12820	12820	12820	12820	0
586	20240404	114800	33633040	12820	12880	12880	12820	44
587	20240404	114700	33067180	12900	12900	12900	12900	32
588	20240404	114600	32654380	12900	12900	12900	12900	0
589	20240404	114500	32654380	12900	12900	12900	12900	0
590	20240404	114400	32654380	12900	12900	12900	12900	0
591	20240404	114300	32654380	12900	12900	12900	12900	0
592	20240404	114200	32654380	12900	12900	12900	12900	0
593	20240404	114100	32654380	12900	12900	12900	12900	0
594	20240404	114000	32654380	12900	12900	12900	12900	0
595	20240404	113900	32654380	12900	12900	12900	12900	0
596	20240404	113800	32654380	12900	12900	12900	12900	0
597	20240404	113700	32654380	12900	12900	12900	12900	0
598	20240404	113600	32654380	12900	12900	12900	12900	0
599	20240404	113500	32654380	12900	12900	12900	12900	0
600	20240404	113400	32654380	12900	12900	12900	12900	0
601	20240404	113300	32654380	12900	12910	12910	12900	8
602	20240404	113200	32551160	12900	12900	12900	12900	0
603	20240404	113100	32551160	12900	12950	12950	12900	18
604	20240404	113000	32318110	12990	12990	12990	12990	0
605	20240404	112900	32318110	12990	12990	12990	12990	0
606	20240404	112800	32318110	12990	12990	12990	12990	0
607	20240404	112700	32318110	12990	12990	12990	12990	0
608	20240404	112600	32318110	12990	12990	12990	12990	0
609	20240404	112500	32318110	12990	12990	12990	12990	0
610	20240404	112400	32318110	12990	12990	12990	12990	7
611	20240404	112300	32227180	12990	12990	12990	12990	0
612	20240404	112200	32227180	12990	12990	12990	12990	0
613	20240404	112100	32227180	12990	12990	12990	12990	0
614	20240404	112000	32227180	12990	12990	12990	12990	0
615	20240404	111900	32227180	12990	12990	12990	12990	0
616	20240404	111800	32227180	12990	12990	12990	12990	0
617	20240404	111700	32227180	12990	12990	12990	12990	0
618	20240404	111600	32227180	12990	12990	12990	12990	10
619	20240404	111500	32097280	13000	13000	13000	13000	0
620	20240404	111400	32097280	13000	13000	13000	13000	0
621	20240404	111300	32097280	13000	13000	13000	13000	0
622	20240404	111200	32097280	13000	13000	13000	13000	0
623	20240404	111100	32097280	13000	13000	13000	13000	0
624	20240404	111000	32097280	13000	13000	13000	13000	7
625	20240404	110900	32006280	13090	13090	13090	13090	0
626	20240404	110800	32006280	13090	13090	13090	13090	0
627	20240404	110700	32006280	13090	13090	13090	13090	0
628	20240404	110600	32006280	13090	13090	13090	13090	0
629	20240404	110500	32006280	13090	13090	13090	13090	0
630	20240404	110400	32006280	13090	13030	13090	12780	1003
631	20240404	110300	19037950	13100	13100	13100	13100	0
632	20240404	110200	19037950	13100	13100	13100	13100	0
633	20240404	110100	19037950	13100	13100	13100	13100	1
634	20240404	110000	19024850	13050	13050	13050	13050	100
635	20240404	105900	17719850	13080	13080	13080	13080	0
636	20240404	105800	17719850	13080	13080	13080	13080	0
637	20240404	105700	17719850	13080	13080	13080	13080	0
638	20240404	105600	17719850	13080	13080	13080	13080	0
639	20240404	105500	17719850	13080	13080	13080	13080	2
640	20240404	105400	17693690	13080	13080	13080	13080	0
641	20240404	105300	17693690	13080	13080	13080	13080	46
642	20240404	105200	17092010	13090	13090	13090	13090	0
643	20240404	105100	17092010	13090	13090	13090	13090	15
644	20240404	105000	16895660	13090	13090	13090	13090	0
645	20240404	104900	16895660	13090	13090	13090	13090	0
646	20240404	104800	16895660	13090	13090	13090	13090	0
647	20240404	104700	16895660	13090	13090	13090	13090	10
648	20240404	104600	16764760	13130	13130	13130	13130	0
649	20240404	104500	16764760	13130	13130	13130	13130	0
650	20240404	104400	16764760	13130	13130	13130	13130	0
651	20240404	104300	16764760	13130	13130	13130	13130	0
652	20240404	104200	16764760	13130	13130	13130	13130	0
653	20240404	104100	16764760	13130	13130	13130	13130	0
654	20240404	104000	16764760	13130	13130	13130	13130	0
655	20240404	103900	16764760	13130	13130	13130	13130	0
656	20240404	103800	16764760	13130	13130	13130	13130	0
657	20240404	103700	16764760	13130	13130	13130	13130	0
658	20240404	103600	16764760	13130	13130	13130	13130	0
659	20240404	103500	16764760	13130	13130	13130	13130	0
660	20240404	103400	16764760	13130	13130	13130	13130	0
661	20240404	103300	16764760	13130	13130	13130	13130	0
662	20240404	103200	16764760	13130	13130	13130	13130	0
663	20240404	103100	16764760	13130	13130	13130	13130	0
664	20240404	103000	16764760	13130	13130	13130	13130	0
665	20240404	102900	16764760	13130	13130	13130	13130	0
666	20240404	102800	16764760	13130	13130	13130	13130	1
667	20240404	102700	16751630	13020	13020	13020	13020	0
668	20240404	102600	16751630	13020	13020	13020	13020	0
669	20240404	102500	16751630	13020	13020	13020	13020	0
670	20240404	102400	16751630	13020	13020	13020	13020	0
671	20240404	102300	16751630	13020	13020	13020	13020	0
672	20240404	102200	16751630	13020	13020	13020	13020	18
673	20240404	102100	16517270	13000	13000	13000	13000	0
674	20240404	102000	16517270	13000	13100	13100	13000	72
675	20240404	101900	15580770	13140	13140	13140	13140	0
676	20240404	101800	15580770	13140	13140	13140	13140	10
677	20240404	101700	15449370	13150	13150	13150	13150	0
678	20240404	101600	15449370	13150	13150	13150	13150	0
679	20240404	101500	15449370	13150	13150	13150	13150	0
680	20240404	101400	15449370	13150	13150	13150	13150	0
681	20240404	101300	15449370	13150	13150	13150	13150	0
682	20240404	101200	15449370	13150	13150	13150	13150	0
683	20240404	101100	15449370	13150	13150	13150	13150	0
684	20240404	101000	15449370	13150	13150	13150	13150	0
685	20240404	100900	15449370	13150	13150	13150	13150	0
686	20240404	100800	15449370	13150	13150	13150	13150	100
687	20240404	100700	14134370	13190	13190	13190	13190	1
688	20240404	100600	14121180	13150	13150	13150	13150	0
689	20240404	100500	14121180	13150	13150	13150	13150	0
690	20240404	100400	14121180	13150	13150	13150	13150	0
691	20240404	100300	14121180	13150	13150	13150	13150	30
692	20240404	100200	13726680	13150	13150	13150	13150	0
693	20240404	100100	13726680	13150	13150	13150	13150	0
694	20240404	100000	13726680	13150	13150	13150	13150	0
695	20240404	095900	13726680	13150	13150	13150	13150	0
696	20240404	095800	13726680	13150	13150	13150	13150	0
697	20240404	095700	13726680	13150	13150	13150	13150	0
698	20240404	095600	13726680	13150	13150	13150	13150	0
699	20240404	095500	13726680	13150	13150	13150	13150	0
700	20240404	095400	13726680	13150	13150	13150	13150	0
701	20240404	095300	13726680	13150	13150	13150	13150	2
702	20240404	095200	13700380	13150	13150	13150	13150	1
703	20240404	095100	13687230	13180	13180	13180	13180	0
704	20240404	095000	13687230	13180	13180	13180	13180	0
705	20240404	094900	13687230	13180	13180	13180	13180	0
706	20240404	094800	13687230	13180	13180	13180	13180	0
707	20240404	094700	13687230	13180	13180	13180	13180	0
708	20240404	094600	13687230	13180	13180	13180	13180	0
709	20240404	094500	13687230	13180	13180	13180	13180	0
710	20240404	094400	13687230	13180	13180	13180	13180	0
711	20240404	094300	13687230	13180	13150	13180	13150	22
712	20240404	094200	13397600	13150	13050	13150	13050	16
713	20240404	094100	13187720	13050	13050	13050	13050	2
714	20240404	094000	13161620	13050	13050	13050	13050	2
715	20240404	093900	13135520	13050	13050	13050	13050	0
716	20240404	093800	13135520	13050	13040	13050	13040	104
717	20240404	093700	11778430	13050	13050	13050	13050	7
718	20240404	093600	11687080	13080	13080	13080	13080	0
719	20240404	093500	11687080	13080	13080	13080	13080	0
720	20240404	093400	11687080	13080	13080	13080	13080	0
721	20240404	093300	11687080	13080	13080	13080	13080	0
722	20240404	093200	11687080	13080	13080	13080	13080	0
723	20240404	093100	11687080	13080	13080	13080	13080	0
724	20240404	093000	11687080	13080	13080	13080	13080	1
725	20240404	092900	11674000	13080	13080	13080	13080	0
726	20240404	092800	11674000	13080	13080	13080	13080	123
727	20240404	092700	10065160	13080	13080	13080	13080	0
728	20240404	092600	10065160	13080	13080	13080	13080	0
729	20240404	092500	10065160	13080	13080	13080	13080	0
730	20240404	092400	10065160	13080	13080	13080	13080	0
731	20240404	092300	10065160	13080	13080	13080	13080	0
732	20240404	092200	10065160	13080	13080	13080	13080	0
733	20240404	092100	10065160	13080	12960	13080	12940	397
734	20240404	092000	4925040	12950	12950	12950	12950	0
735	20240404	091900	4925040	12950	12990	12990	12950	97
736	20240404	091800	3665810	13000	13040	13040	13000	78
737	20240404	091700	2651690	13040	13070	13070	13040	144
738	20240404	091600	771230	13080	13080	13090	13080	9
739	20240404	091500	653500	13070	13070	13070	13070	0
740	20240404	091400	653500	13070	13070	13070	13070	0
741	20240404	091300	653500	13070	13070	13070	13070	0
742	20240404	091200	653500	13070	13070	13070	13070	0
743	20240404	091100	653500	13070	13070	13070	13070	0
744	20240404	091000	653500	13070	13070	13070	13070	0
745	20240404	090900	653500	13070	13070	13070	13070	9
746	20240404	090800	535870	13070	13070	13070	13070	0
747	20240404	090700	535870	13070	13070	13070	13070	11
748	20240404	090600	392100	13070	13070	13070	13070	0
749	20240404	090500	392100	13070	13070	13070	13070	0
750	20240404	090400	392100	13070	13070	13070	13070	0
751	20240404	090300	392100	13070	13070	13070	13070	4
752	20240404	090200	339820	13070	13070	13070	13070	25
753	20240404	090100	13070	13070	13070	13070	13070	0
754	20240404	090000	13070	13070	13070	13070	13070	1