KissMeData/279600/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	203500	118184010	13640	13640	13640	13640	565
3	20240412	203400	118184010	13640	13640	13640	13640	0
4	20240412	203300	118184010	13640	13640	13640	13640	0
5	20240412	203200	118184010	13640	13640	13640	13640	0
6	20240412	203100	118184010	13640	13640	13640	13640	0
7	20240412	203000	118184010	13640	13640	13640	13640	0
8	20240412	202900	118184010	13640	13640	13640	13640	0
9	20240412	202800	118184010	13640	13640	13640	13640	0
10	20240412	202700	118184010	13640	13640	13640	13640	0
11	20240412	202600	118184010	13640	13640	13640	13640	0
12	20240412	202500	118184010	13640	13640	13640	13640	0
13	20240412	202400	118184010	13640	13640	13640	13640	0
14	20240412	202300	118184010	13640	13640	13640	13640	0
15	20240412	202200	118184010	13640	13640	13640	13640	0
16	20240412	202100	118184010	13640	13640	13640	13640	0
17	20240412	202000	118184010	13640	13640	13640	13640	0
18	20240412	201900	118184010	13640	13640	13640	13640	0
19	20240412	201800	118184010	13640	13640	13640	13640	0
20	20240412	201700	118184010	13640	13640	13640	13640	0
21	20240412	201600	118184010	13640	13640	13640	13640	0
22	20240412	201500	118184010	13640	13640	13640	13640	0
23	20240412	201400	118184010	13640	13640	13640	13640	0
24	20240412	201300	118184010	13640	13640	13640	13640	0
25	20240412	201200	118184010	13640	13640	13640	13640	0
26	20240412	201100	118184010	13640	13640	13640	13640	0
27	20240412	201000	118184010	13640	13640	13640	13640	0
28	20240412	200900	118184010	13640	13640	13640	13640	0
29	20240412	200800	118184010	13640	13640	13640	13640	0
30	20240412	200700	118184010	13640	13640	13640	13640	0
31	20240412	200600	118184010	13640	13640	13640	13640	0
32	20240412	200500	118184010	13640	13640	13640	13640	565
33	20240412	200400	118184010	13640	13640	13640	13640	0
34	20240412	200300	118184010	13640	13640	13640	13640	0
35	20240412	200200	118184010	13640	13640	13640	13640	0
36	20240412	200100	118184010	13640	13640	13640	13640	0
37	20240412	200000	118184010	13640	13640	13640	13640	0
38	20240412	195900	118184010	13640	13640	13640	13640	0
39	20240412	195800	118184010	13640	13640	13640	13640	0
40	20240412	195700	118184010	13640	13640	13640	13640	0
41	20240412	195600	118184010	13640	13640	13640	13640	0
42	20240412	195500	118184010	13640	13640	13640	13640	0
43	20240412	195400	118184010	13640	13640	13640	13640	0
44	20240412	195300	118184010	13640	13640	13640	13640	0
45	20240412	195200	118184010	13640	13640	13640	13640	0
46	20240412	195100	118184010	13640	13640	13640	13640	0
47	20240412	195000	118184010	13640	13640	13640	13640	0
48	20240412	194900	118184010	13640	13640	13640	13640	0
49	20240412	194800	118184010	13640	13640	13640	13640	0
50	20240412	194700	118184010	13640	13640	13640	13640	0
51	20240412	194600	118184010	13640	13640	13640	13640	0
52	20240412	194500	118184010	13640	13640	13640	13640	0
53	20240412	194400	118184010	13640	13640	13640	13640	0
54	20240412	194300	118184010	13640	13640	13640	13640	0
55	20240412	194200	118184010	13640	13640	13640	13640	0
56	20240412	194100	118184010	13640	13640	13640	13640	0
57	20240412	194000	118184010	13640	13640	13640	13640	0
58	20240412	193900	118184010	13640	13640	13640	13640	0
59	20240412	193800	118184010	13640	13640	13640	13640	0
60	20240412	193700	118184010	13640	13640	13640	13640	0
61	20240412	193600	118184010	13640	13640	13640	13640	0
62	20240412	193500	118184010	13640	13640	13640	13640	565
63	20240412	193400	118184010	13640	13640	13640	13640	0
64	20240412	193300	118184010	13640	13640	13640	13640	0
65	20240412	193200	118184010	13640	13640	13640	13640	0
66	20240412	193100	118184010	13640	13640	13640	13640	0
67	20240412	193000	118184010	13640	13640	13640	13640	0
68	20240412	192900	118184010	13640	13640	13640	13640	0
69	20240412	192800	118184010	13640	13640	13640	13640	0
70	20240412	192700	118184010	13640	13640	13640	13640	0
71	20240412	192600	118184010	13640	13640	13640	13640	0
72	20240412	192500	118184010	13640	13640	13640	13640	0
73	20240412	192400	118184010	13640	13640	13640	13640	0
74	20240412	192300	118184010	13640	13640	13640	13640	0
75	20240412	192200	118184010	13640	13640	13640	13640	0
76	20240412	192100	118184010	13640	13640	13640	13640	0
77	20240412	192000	118184010	13640	13640	13640	13640	0
78	20240412	191900	118184010	13640	13640	13640	13640	0
79	20240412	191800	118184010	13640	13640	13640	13640	0
80	20240412	191700	118184010	13640	13640	13640	13640	0
81	20240412	191600	118184010	13640	13640	13640	13640	0
82	20240412	191500	118184010	13640	13640	13640	13640	0
83	20240412	191400	118184010	13640	13640	13640	13640	0
84	20240412	191300	118184010	13640	13640	13640	13640	0
85	20240412	191200	118184010	13640	13640	13640	13640	0
86	20240412	191100	118184010	13640	13640	13640	13640	0
87	20240412	191000	118184010	13640	13640	13640	13640	0
88	20240412	190900	118184010	13640	13640	13640	13640	0
89	20240412	190800	118184010	13640	13640	13640	13640	0
90	20240412	190700	118184010	13640	13640	13640	13640	0
91	20240412	190600	118184010	13640	13640	13640	13640	0
92	20240412	190500	118184010	13640	13640	13640	13640	565
93	20240412	190400	118184010	13640	13640	13640	13640	0
94	20240412	190300	118184010	13640	13640	13640	13640	0
95	20240412	190200	118184010	13640	13640	13640	13640	0
96	20240412	190100	118184010	13640	13640	13640	13640	0
97	20240412	190000	118184010	13640	13640	13640	13640	0
98	20240412	185900	118184010	13640	13640	13640	13640	0
99	20240412	185800	118184010	13640	13640	13640	13640	0
100	20240412	185700	118184010	13640	13640	13640	13640	0
101	20240412	185600	118184010	13640	13640	13640	13640	0
102	20240412	185500	118184010	13640	13640	13640	13640	0
103	20240412	185400	118184010	13640	13640	13640	13640	0
104	20240412	185300	118184010	13640	13640	13640	13640	0
105	20240412	185200	118184010	13640	13640	13640	13640	0
106	20240412	185100	118184010	13640	13640	13640	13640	0
107	20240412	185000	118184010	13640	13640	13640	13640	0
108	20240412	184900	118184010	13640	13640	13640	13640	0
109	20240412	184800	118184010	13640	13640	13640	13640	0
110	20240412	184700	118184010	13640	13640	13640	13640	0
111	20240412	184600	118184010	13640	13640	13640	13640	0
112	20240412	184500	118184010	13640	13640	13640	13640	0
113	20240412	184400	118184010	13640	13640	13640	13640	0
114	20240412	184300	118184010	13640	13640	13640	13640	0
115	20240412	184200	118184010	13640	13640	13640	13640	0
116	20240412	184100	118184010	13640	13640	13640	13640	0
117	20240412	184000	118184010	13640	13640	13640	13640	0
118	20240412	183900	118184010	13640	13640	13640	13640	0
119	20240412	183800	118184010	13640	13640	13640	13640	0
120	20240412	183700	118184010	13640	13640	13640	13640	0
121	20240412	183600	118184010	13640	13640	13640	13640	0
122	20240412	183500	118184010	13640	13640	13640	13640	565
123	20240412	183400	118184010	13640	13640	13640	13640	0
124	20240412	183300	118184010	13640	13640	13640	13640	0
125	20240412	183200	118184010	13640	13640	13640	13640	0
126	20240412	183100	118184010	13640	13640	13640	13640	0
127	20240412	183000	118184010	13640	13640	13640	13640	0
128	20240412	182900	118184010	13640	13640	13640	13640	0
129	20240412	182800	118184010	13640	13640	13640	13640	0
130	20240412	182700	118184010	13640	13640	13640	13640	0
131	20240412	182600	118184010	13640	13640	13640	13640	0
132	20240412	182500	118184010	13640	13640	13640	13640	0
133	20240412	182400	118184010	13640	13640	13640	13640	0
134	20240412	182300	118184010	13640	13640	13640	13640	0
135	20240412	182200	118184010	13640	13640	13640	13640	0
136	20240412	182100	118184010	13640	13640	13640	13640	0
137	20240412	182000	118184010	13640	13640	13640	13640	0
138	20240412	181900	118184010	13640	13640	13640	13640	0
139	20240412	181800	118184010	13640	13640	13640	13640	0
140	20240412	181700	118184010	13640	13640	13640	13640	0
141	20240412	181600	118184010	13640	13640	13640	13640	0
142	20240412	181500	118184010	13640	13640	13640	13640	0
143	20240412	181400	118184010	13640	13640	13640	13640	0
144	20240412	181300	118184010	13640	13640	13640	13640	0
145	20240412	181200	118184010	13640	13640	13640	13640	0
146	20240412	181100	118184010	13640	13640	13640	13640	0
147	20240412	181000	118184010	13640	13640	13640	13640	0
148	20240412	180900	118184010	13640	13640	13640	13640	0
149	20240412	180800	118184010	13640	13640	13640	13640	0
150	20240412	180700	118184010	13640	13640	13640	13640	0
151	20240412	180600	118184010	13640	13640	13640	13640	0
152	20240412	180500	118184010	13640	13640	13640	13640	565
153	20240412	180400	118184010	13640	13640	13640	13640	0
154	20240412	180300	118184010	13640	13640	13640	13640	0
155	20240412	180200	118184010	13640	13640	13640	13640	0
156	20240412	180100	118184010	13640	13640	13640	13640	0
157	20240412	180000	118184010	13640	13640	13640	13640	0
158	20240412	175900	118184010	13640	13640	13640	13640	0
159	20240412	175800	118184010	13640	13640	13640	13640	0
160	20240412	175700	118184010	13640	13640	13640	13640	0
161	20240412	175600	118184010	13640	13640	13640	13640	0
162	20240412	175500	118184010	13640	13640	13640	13640	0
163	20240412	175400	118184010	13640	13640	13640	13640	0
164	20240412	175300	118184010	13640	13640	13640	13640	0
165	20240412	175200	118184010	13640	13640	13640	13640	0
166	20240412	175100	118184010	13640	13640	13640	13640	0
167	20240412	175000	118184010	13640	13640	13640	13640	0
168	20240412	174900	118184010	13640	13640	13640	13640	0
169	20240412	174800	118184010	13640	13640	13640	13640	0
170	20240412	174700	118184010	13640	13640	13640	13640	0
171	20240412	174600	118184010	13640	13640	13640	13640	0
172	20240412	174500	118184010	13640	13640	13640	13640	0
173	20240412	174400	118184010	13640	13640	13640	13640	0
174	20240412	174300	118184010	13640	13640	13640	13640	0
175	20240412	174200	118184010	13640	13640	13640	13640	0
176	20240412	174100	118184010	13640	13640	13640	13640	0
177	20240412	174000	118184010	13640	13640	13640	13640	0
178	20240412	173900	118184010	13640	13640	13640	13640	0
179	20240412	173800	118184010	13640	13640	13640	13640	0
180	20240412	173700	118184010	13640	13640	13640	13640	0
181	20240412	173600	118184010	13640	13640	13640	13640	0
182	20240412	173500	118184010	13640	13640	13640	13640	565
183	20240412	173400	118184010	13640	13640	13640	13640	0
184	20240412	173300	118184010	13640	13640	13640	13640	0
185	20240412	173200	118184010	13640	13640	13640	13640	0
186	20240412	173100	118184010	13640	13640	13640	13640	0
187	20240412	173000	118184010	13640	13640	13640	13640	0
188	20240412	172900	118184010	13640	13640	13640	13640	0
189	20240412	172800	118184010	13640	13640	13640	13640	0
190	20240412	172700	118184010	13640	13640	13640	13640	0
191	20240412	172600	118184010	13640	13640	13640	13640	0
192	20240412	172500	118184010	13640	13640	13640	13640	0
193	20240412	172400	118184010	13640	13640	13640	13640	0
194	20240412	172300	118184010	13640	13640	13640	13640	0
195	20240412	172200	118184010	13640	13640	13640	13640	0
196	20240412	172100	118184010	13640	13640	13640	13640	0
197	20240412	172000	118184010	13640	13640	13640	13640	0
198	20240412	171900	118184010	13640	13640	13640	13640	0
199	20240412	171800	118184010	13640	13640	13640	13640	0
200	20240412	171700	118184010	13640	13640	13640	13640	0
201	20240412	171600	118184010	13640	13640	13640	13640	0
202	20240412	171500	118184010	13640	13640	13640	13640	0
203	20240412	171400	118184010	13640	13640	13640	13640	0
204	20240412	171300	118184010	13640	13640	13640	13640	0
205	20240412	171200	118184010	13640	13640	13640	13640	0
206	20240412	171100	118184010	13640	13640	13640	13640	0
207	20240412	171000	118184010	13640	13640	13640	13640	0
208	20240412	170900	118184010	13640	13640	13640	13640	0
209	20240412	170800	118184010	13640	13640	13640	13640	0
210	20240412	170700	118184010	13640	13640	13640	13640	0
211	20240412	170600	118184010	13640	13640	13640	13640	0
212	20240412	170500	118184010	13640	13640	13640	13640	565
213	20240412	170400	118184010	13640	13640	13640	13640	0
214	20240412	170300	118184010	13640	13640	13640	13640	0
215	20240412	170200	118184010	13640	13640	13640	13640	0
216	20240412	170100	118184010	13640	13640	13640	13640	0
217	20240412	170000	118184010	13640	13640	13640	13640	0
218	20240412	165900	118184010	13640	13640	13640	13640	0
219	20240412	165800	118184010	13640	13640	13640	13640	0
220	20240412	165700	118184010	13640	13640	13640	13640	0
221	20240412	165600	118184010	13640	13640	13640	13640	0
222	20240412	165500	118184010	13640	13640	13640	13640	0
223	20240412	165400	118184010	13640	13640	13640	13640	0
224	20240412	165300	118184010	13640	13640	13640	13640	0
225	20240412	165200	118184010	13640	13640	13640	13640	0
226	20240412	165100	118184010	13640	13640	13640	13640	0
227	20240412	165000	118184010	13640	13640	13640	13640	0
228	20240412	164900	118184010	13640	13640	13640	13640	0
229	20240412	164800	118184010	13640	13640	13640	13640	0
230	20240412	164700	118184010	13640	13640	13640	13640	0
231	20240412	164600	118184010	13640	13640	13640	13640	0
232	20240412	164500	118184010	13640	13640	13640	13640	0
233	20240412	164400	118184010	13640	13640	13640	13640	0
234	20240412	164300	118184010	13640	13640	13640	13640	0
235	20240412	164200	118184010	13640	13640	13640	13640	0
236	20240412	164100	118184010	13640	13640	13640	13640	0
237	20240412	164000	118184010	13640	13640	13640	13640	0
238	20240412	163900	118184010	13640	13640	13640	13640	0
239	20240412	163800	118184010	13640	13640	13640	13640	0
240	20240412	163700	118184010	13640	13640	13640	13640	0
241	20240412	163600	118184010	13640	13640	13640	13640	0
242	20240412	163500	118184010	13640	13640	13640	13640	565
243	20240412	163400	118184010	13640	13640	13640	13640	0
244	20240412	163300	118184010	13640	13640	13640	13640	0
245	20240412	163200	118184010	13640	13640	13640	13640	0
246	20240412	163100	118184010	13640	13640	13640	13640	0
247	20240412	163000	118184010	13640	13640	13640	13640	0
248	20240412	162900	118184010	13640	13640	13640	13640	0
249	20240412	162800	118184010	13640	13640	13640	13640	0
250	20240412	162700	118184010	13640	13640	13640	13640	0
251	20240412	162600	118184010	13640	13640	13640	13640	0
252	20240412	162500	118184010	13640	13640	13640	13640	0
253	20240412	162400	118184010	13640	13640	13640	13640	0
254	20240412	162300	118184010	13640	13640	13640	13640	0
255	20240412	162200	118184010	13640	13640	13640	13640	0
256	20240412	162100	118184010	13640	13640	13640	13640	0
257	20240412	162000	118184010	13640	13640	13640	13640	0
258	20240412	161900	118184010	13640	13640	13640	13640	0
259	20240412	161800	118184010	13640	13640	13640	13640	0
260	20240412	161700	118184010	13640	13640	13640	13640	0
261	20240412	161600	118184010	13640	13640	13640	13640	0
262	20240412	161500	118184010	13640	13640	13640	13640	0
263	20240412	161400	118184010	13640	13640	13640	13640	0
264	20240412	161300	118184010	13640	13640	13640	13640	0
265	20240412	161200	118184010	13640	13640	13640	13640	0
266	20240412	161100	118184010	13640	13640	13640	13640	0
267	20240412	161000	118184010	13640	13640	13640	13640	0
268	20240412	160900	118184010	13640	13640	13640	13640	0
269	20240412	160800	118184010	13640	13640	13640	13640	0
270	20240412	160700	118184010	13640	13640	13640	13640	0
271	20240412	160600	118184010	13640	13640	13640	13640	0
272	20240412	160500	118184010	13640	13640	13640	13640	565
273	20240412	160400	118184010	13640	13640	13640	13640	0
274	20240412	160300	118184010	13640	13640	13640	13640	0
275	20240412	160200	118184010	13640	13640	13640	13640	0
276	20240412	160100	118184010	13640	13640	13640	13640	0
277	20240412	160000	118184010	13640	13640	13640	13640	0
278	20240412	155900	118184010	13640	13640	13640	13640	0
279	20240412	155800	118184010	13640	13640	13640	13640	0
280	20240412	155700	118184010	13640	13640	13640	13640	0
281	20240412	155600	118184010	13640	13640	13640	13640	0
282	20240412	155500	118184010	13640	13640	13640	13640	0
283	20240412	155400	118184010	13640	13640	13640	13640	0
284	20240412	155300	118184010	13640	13640	13640	13640	0
285	20240412	155200	118184010	13640	13640	13640	13640	0
286	20240412	155100	118184010	13640	13640	13640	13640	0
287	20240412	155000	118184010	13640	13640	13640	13640	0
288	20240412	154900	118184010	13640	13640	13640	13640	0
289	20240412	154800	118184010	13640	13640	13640	13640	0
290	20240412	154700	118184010	13640	13640	13640	13640	0
291	20240412	154600	118184010	13640	13640	13640	13640	0
292	20240412	154500	118184010	13640	13640	13640	13640	0
293	20240412	154400	118184010	13640	13640	13640	13640	0
294	20240412	154300	118184010	13640	13640	13640	13640	0
295	20240412	154200	118184010	13640	13640	13640	13640	0
296	20240412	154100	118184010	13640	13640	13640	13640	0
297	20240412	154000	118184010	13640	13640	13640	13640	0
298	20240412	153900	118184010	13640	13640	13640	13640	0
299	20240412	153800	118184010	13640	13640	13640	13640	0
300	20240412	153700	118184010	13640	13640	13640	13640	0
301	20240412	153600	118184010	13640	13640	13640	13640	0
302	20240412	153500	118184010	13640	13640	13640	13640	565
303	20240412	153400	118184010	13640	13640	13640	13640	0
304	20240412	153300	118184010	13640	13640	13640	13640	0
305	20240412	153200	118184010	13640	13640	13640	13640	0
306	20240412	153100	118184010	13640	13640	13640	13640	0
307	20240412	153000	118184010	13640	13640	13640	13640	565
308	20240412	152900	110477410	13730	13730	13730	13730	0
309	20240412	152800	110477410	13730	13730	13730	13730	0
310	20240412	152700	110477410	13730	13730	13730	13730	0
311	20240412	152600	110477410	13730	13730	13730	13730	0
312	20240412	152500	110477410	13730	13730	13730	13730	0
313	20240412	152400	110477410	13730	13730	13730	13730	0
314	20240412	152300	110477410	13730	13730	13730	13730	0
315	20240412	152200	110477410	13730	13730	13730	13730	0
316	20240412	152100	110477410	13730	13730	13730	13730	0
317	20240412	152000	110477410	13730	13730	13730	13730	0
318	20240412	151900	110477410	13730	13730	13730	13730	0
319	20240412	151800	110477410	13730	13640	13730	13630	22
320	20240412	151700	110176370	13640	13640	13640	13640	31
321	20240412	151600	109753530	13740	13740	13740	13740	5
322	20240412	151500	109684830	13810	13810	13810	13810	0
323	20240412	151400	109684830	13810	13810	13810	13810	0
324	20240412	151300	109684830	13810	13810	13810	13810	0
325	20240412	151200	109684830	13810	13810	13810	13810	0
326	20240412	151100	109684830	13810	13810	13810	13810	0
327	20240412	151000	109684830	13810	13810	13810	13810	0
328	20240412	150900	109684830	13810	13810	13810	13810	0
329	20240412	150800	109684830	13810	13810	13810	13810	0
330	20240412	150700	109684830	13810	13810	13810	13810	0
331	20240412	150600	109684830	13810	13810	13810	13810	0
332	20240412	150500	109684830	13810	13810	13810	13810	0
333	20240412	150400	109684830	13810	13810	13810	13810	0
334	20240412	150300	109684830	13810	13770	13810	13770	88
335	20240412	150200	108470400	13800	13710	13800	13710	156
336	20240412	150100	106321290	13810	13810	13810	13810	0
337	20240412	150000	106321290	13810	13710	13810	13710	300
338	20240412	145900	102191810	13640	13640	13640	13640	0
339	20240412	145800	102191810	13640	13640	13640	13640	0
340	20240412	145700	102191810	13640	13640	13640	13640	0
341	20240412	145600	102191810	13640	13640	13640	13640	0
342	20240412	145500	102191810	13640	13640	13640	13640	1
343	20240412	145400	102178170	13640	13640	13640	13640	0
344	20240412	145300	102178170	13640	13640	13640	13640	0
345	20240412	145200	102178170	13640	13640	13640	13640	0
346	20240412	145100	102178170	13640	13640	13640	13640	0
347	20240412	145000	102178170	13640	13640	13640	13640	0
348	20240412	144900	102178170	13640	13640	13640	13640	0
349	20240412	144800	102178170	13640	13650	13650	13640	342
350	20240412	144700	97512450	13690	13690	13690	13690	0
351	20240412	144600	97512450	13690	13690	13690	13690	0
352	20240412	144500	97512450	13690	13690	13690	13690	0
353	20240412	144400	97512450	13690	13690	13690	13690	0
354	20240412	144300	97512450	13690	13690	13690	13690	0
355	20240412	144200	97512450	13690	13690	13690	13690	0
356	20240412	144100	97512450	13690	13690	13690	13690	0
357	20240412	144000	97512450	13690	13690	13690	13690	0
358	20240412	143900	97512450	13690	13690	13690	13690	0
359	20240412	143800	97512450	13690	13690	13690	13690	0
360	20240412	143700	97512450	13690	13690	13690	13690	0
361	20240412	143600	97512450	13690	13690	13690	13690	0
362	20240412	143500	97512450	13690	13690	13690	13690	0
363	20240412	143400	97512450	13690	13690	13690	13690	0
364	20240412	143300	97512450	13690	13690	13690	13690	0
365	20240412	143200	97512450	13690	13690	13690	13690	0
366	20240412	143100	97512450	13690	13690	13690	13690	0
367	20240412	143000	97512450	13690	13690	13690	13690	0
368	20240412	142900	97512450	13690	13690	13690	13690	0
369	20240412	142800	97512450	13690	13690	13690	13690	0
370	20240412	142700	97512450	13690	13690	13690	13690	0
371	20240412	142600	97512450	13690	13690	13690	13690	0
372	20240412	142500	97512450	13690	13690	13690	13690	0
373	20240412	142400	97512450	13690	13690	13690	13690	0
374	20240412	142300	97512450	13690	13690	13690	13690	0
375	20240412	142200	97512450	13690	13690	13690	13690	0
376	20240412	142100	97512450	13690	13690	13690	13690	0
377	20240412	142000	97512450	13690	13690	13690	13690	0
378	20240412	141900	97512450	13690	13680	13690	13680	9
379	20240412	141800	97389320	13650	13650	13650	13650	0
380	20240412	141700	97389320	13650	13650	13650	13650	0
381	20240412	141600	97389320	13650	13650	13650	13650	0
382	20240412	141500	97389320	13650	13650	13650	13650	0
383	20240412	141400	97389320	13650	13670	13670	13650	68
384	20240412	141300	96460310	13680	13680	13680	13680	12
385	20240412	141200	96296150	13680	13680	13680	13680	0
386	20240412	141100	96296150	13680	13680	13680	13680	0
387	20240412	141000	96296150	13680	13680	13680	13680	0
388	20240412	140900	96296150	13680	13680	13680	13680	0
389	20240412	140800	96296150	13680	13680	13680	13680	1
390	20240412	140700	96282470	13710	13710	13710	13710	0
391	20240412	140600	96282470	13710	13710	13710	13710	0
392	20240412	140500	96282470	13710	13710	13710	13710	0
393	20240412	140400	96282470	13710	13710	13710	13710	0
394	20240412	140300	96282470	13710	13710	13710	13710	0
395	20240412	140200	96282470	13710	13710	13710	13710	0
396	20240412	140100	96282470	13710	13710	13710	13710	30
397	20240412	140000	95871170	13710	13710	13710	13710	0
398	20240412	135900	95871170	13710	13710	13710	13710	0
399	20240412	135800	95871170	13710	13710	13710	13710	0
400	20240412	135700	95871170	13710	13710	13710	13710	0
401	20240412	135600	95871170	13710	13710	13710	13710	0
402	20240412	135500	95871170	13710	13710	13710	13710	8
403	20240412	135400	95761490	13660	13660	13660	13660	0
404	20240412	135300	95761490	13660	13660	13660	13660	0
405	20240412	135200	95761490	13660	13660	13660	13660	0
406	20240412	135100	95761490	13660	13660	13660	13660	0
407	20240412	135000	95761490	13660	13660	13660	13660	0
408	20240412	134900	95761490	13660	13660	13660	13660	0
409	20240412	134800	95761490	13660	13660	13660	13660	0
410	20240412	134700	95761490	13660	13660	13660	13660	0
411	20240412	134600	95761490	13660	13660	13660	13660	0
412	20240412	134500	95761490	13660	13660	13660	13660	0
413	20240412	134400	95761490	13660	13660	13660	13660	11
414	20240412	134300	95611230	13660	13660	13660	13660	109
415	20240412	134200	94122290	13660	13660	13660	13660	0
416	20240412	134100	94122290	13660	13660	13660	13660	0
417	20240412	134000	94122290	13660	13660	13660	13660	0
418	20240412	133900	94122290	13660	13660	13660	13660	0
419	20240412	133800	94122290	13660	13660	13660	13660	0
420	20240412	133700	94122290	13660	13660	13660	13660	0
421	20240412	133600	94122290	13660	13660	13660	13660	0
422	20240412	133500	94122290	13660	13660	13660	13660	0
423	20240412	133400	94122290	13660	13660	13660	13660	0
424	20240412	133300	94122290	13660	13660	13660	13660	1
425	20240412	133200	94108630	13630	13630	13630	13630	0
426	20240412	133100	94108630	13630	13630	13630	13630	3
427	20240412	133000	94067740	13630	13630	13630	13630	0
428	20240412	132900	94067740	13630	13630	13630	13630	0
429	20240412	132800	94067740	13630	13630	13630	13630	3
430	20240412	132700	94026850	13630	13630	13630	13630	0
431	20240412	132600	94026850	13630	13650	13650	13630	32
432	20240412	132500	93590250	13660	13660	13660	13660	0
433	20240412	132400	93590250	13660	13660	13660	13660	11
434	20240412	132300	93439990	13640	13640	13640	13640	0
435	20240412	132200	93439990	13640	13640	13640	13640	1
436	20240412	132100	93426350	13640	13640	13640	13640	11
437	20240412	132000	93276310	13640	13640	13640	13640	36
438	20240412	131900	92785270	13640	13640	13640	13640	0
439	20240412	131800	92785270	13640	13640	13640	13640	200
440	20240412	131700	90057270	13640	13640	13640	13640	11
441	20240412	131600	89907230	13640	13670	13670	13640	206
442	20240412	131500	87094390	13670	13670	13670	13670	0
443	20240412	131400	87094390	13670	13670	13670	13670	0
444	20240412	131300	87094390	13670	13670	13670	13670	0
445	20240412	131200	87094390	13670	13670	13670	13670	0
446	20240412	131100	87094390	13670	13670	13670	13670	0
447	20240412	131000	87094390	13670	13670	13670	13670	76
448	20240412	130900	86055470	13650	13650	13650	13650	0
449	20240412	130800	86055470	13650	13650	13650	13650	0
450	20240412	130700	86055470	13650	13650	13650	13650	0
451	20240412	130600	86055470	13650	13650	13650	13650	0
452	20240412	130500	86055470	13650	13650	13650	13650	0
453	20240412	130400	86055470	13650	13650	13650	13650	0
454	20240412	130300	86055470	13650	13650	13650	13650	36
455	20240412	130200	85564070	13630	13630	13630	13630	0
456	20240412	130100	85564070	13630	13630	13630	13630	0
457	20240412	130000	85564070	13630	13630	13630	13630	0
458	20240412	125900	85564070	13630	13630	13630	13630	0
459	20240412	125800	85564070	13630	13630	13630	13630	0
460	20240412	125700	85564070	13630	13630	13630	13630	0
461	20240412	125600	85564070	13630	13630	13630	13630	0
462	20240412	125500	85564070	13630	13630	13630	13630	0
463	20240412	125400	85564070	13630	13630	13630	13630	0
464	20240412	125300	85564070	13630	13630	13630	13630	25
465	20240412	125200	85223320	13630	13630	13630	13630	0
466	20240412	125100	85223320	13630	13630	13630	13630	0
467	20240412	125000	85223320	13630	13630	13630	13630	23
468	20240412	124900	84909830	13650	13650	13650	13650	0
469	20240412	124800	84909830	13650	13650	13650	13650	20
470	20240412	124700	84636830	13650	13650	13650	13650	30
471	20240412	124600	84227330	13630	13630	13630	13630	13
472	20240412	124500	84050140	13650	13700	13700	13650	856
473	20240412	124400	72333380	13710	13710	13710	13710	0
474	20240412	124300	72333380	13710	13710	13710	13710	0
475	20240412	124200	72333380	13710	13710	13710	13710	0
476	20240412	124100	72333380	13710	13710	13710	13710	0
477	20240412	124000	72333380	13710	13710	13710	13710	0
478	20240412	123900	72333380	13710	13710	13710	13710	0
479	20240412	123800	72333380	13710	13710	13710	13710	0
480	20240412	123700	72333380	13710	13710	13710	13710	98
481	20240412	123600	70989800	13720	13720	13720	13720	0
482	20240412	123500	70989800	13720	13720	13720	13720	0
483	20240412	123400	70989800	13720	13720	13720	13720	0
484	20240412	123300	70989800	13720	13720	13720	13720	0
485	20240412	123200	70989800	13720	13720	13720	13720	0
486	20240412	123100	70989800	13720	13730	13730	13720	93
487	20240412	123000	69713400	13740	13760	13760	13740	301
488	20240412	122900	65574040	13760	13760	13760	13760	0
489	20240412	122800	65574040	13760	13760	13760	13760	0
490	20240412	122700	65574040	13760	13760	13760	13760	0
491	20240412	122600	65574040	13760	13760	13760	13760	0
492	20240412	122500	65574040	13760	13760	13760	13760	0
493	20240412	122400	65574040	13760	13760	13760	13760	0
494	20240412	122300	65574040	13760	13760	13760	13760	0
495	20240412	122200	65574040	13760	13760	13760	13760	0
496	20240412	122100	65574040	13760	13760	13760	13760	1
497	20240412	122000	65560280	13770	13770	13770	13770	5
498	20240412	121900	65491430	13770	13770	13770	13770	0
499	20240412	121800	65491430	13770	13770	13770	13770	0
500	20240412	121700	65491430	13770	13770	13770	13770	0
501	20240412	121600	65491430	13770	13770	13770	13770	0
502	20240412	121500	65491430	13770	13770	13770	13770	0
503	20240412	121400	65491430	13770	13770	13770	13770	0
504	20240412	121300	65491430	13770	13770	13770	13770	0
505	20240412	121200	65491430	13770	13770	13770	13770	0
506	20240412	121100	65491430	13770	13770	13770	13770	0
507	20240412	121000	65491430	13770	13770	13770	13770	0
508	20240412	120900	65491430	13770	13770	13770	13770	64
509	20240412	120800	64610150	13780	13780	13780	13780	0
510	20240412	120700	64610150	13780	13780	13780	13780	0
511	20240412	120600	64610150	13780	13780	13780	13780	4
512	20240412	120500	64555030	13780	13780	13780	13780	0
513	20240412	120400	64555030	13780	13780	13780	13780	0
514	20240412	120300	64555030	13780	13780	13780	13780	0
515	20240412	120200	64555030	13780	13780	13780	13780	0
516	20240412	120100	64555030	13780	13780	13780	13780	0
517	20240412	120000	64555030	13780	13780	13780	13780	0
518	20240412	115900	64555030	13780	13780	13780	13780	0
519	20240412	115800	64555030	13780	13780	13780	13780	0
520	20240412	115700	64555030	13780	13780	13780	13780	16
521	20240412	115600	64334550	13780	13780	13780	13780	5
522	20240412	115500	64265650	13780	13780	13780	13780	59
523	20240412	115400	63452630	13770	13770	13770	13770	0
524	20240412	115300	63452630	13770	13770	13770	13770	0
525	20240412	115200	63452630	13770	13770	13770	13770	0
526	20240412	115100	63452630	13770	13770	13770	13770	0
527	20240412	115000	63452630	13770	13770	13770	13770	0
528	20240412	114900	63452630	13770	13770	13770	13770	0
529	20240412	114800	63452630	13770	13770	13770	13770	0
530	20240412	114700	63452630	13770	13770	13770	13770	0
531	20240412	114600	63452630	13770	13770	13770	13770	0
532	20240412	114500	63452630	13770	13770	13770	13770	0
533	20240412	114400	63452630	13770	13770	13770	13770	0
534	20240412	114300	63452630	13770	13770	13770	13770	0
535	20240412	114200	63452630	13770	13770	13770	13770	0
536	20240412	114100	63452630	13770	13770	13770	13770	0
537	20240412	114000	63452630	13770	13770	13770	13770	0
538	20240412	113900	63452630	13770	13770	13770	13770	0
539	20240412	113800	63452630	13770	13770	13770	13770	0
540	20240412	113700	63452630	13770	13770	13770	13770	0
541	20240412	113600	63452630	13770	13770	13770	13770	0
542	20240412	113500	63452630	13770	13760	13770	13760	428
543	20240412	113400	57559310	13770	13770	13770	13770	0
544	20240412	113300	57559310	13770	13760	13770	13760	430
545	20240412	113200	51639200	13710	13710	13710	13710	0
546	20240412	113100	51639200	13710	13710	13710	13710	0
547	20240412	113000	51639200	13710	13710	13710	13710	0
548	20240412	112900	51639200	13710	13710	13710	13710	0
549	20240412	112800	51639200	13710	13710	13710	13710	0
550	20240412	112700	51639200	13710	13710	13710	13710	0
551	20240412	112600	51639200	13710	13710	13710	13710	0
552	20240412	112500	51639200	13710	13710	13710	13710	0
553	20240412	112400	51639200	13710	13710	13710	13710	0
554	20240412	112300	51639200	13710	13710	13710	13710	35
555	20240412	112200	51159350	13700	13700	13700	13700	187
556	20240412	112100	48597450	13700	13700	13700	13700	0
557	20240412	112000	48597450	13700	13700	13700	13700	0
558	20240412	111900	48597450	13700	13700	13700	13700	8
559	20240412	111800	48487850	13700	13700	13700	13700	0
560	20240412	111700	48487850	13700	13700	13700	13700	0
561	20240412	111600	48487850	13700	13700	13700	13700	0
562	20240412	111500	48487850	13700	13700	13700	13700	0
563	20240412	111400	48487850	13700	13700	13700	13700	0
564	20240412	111300	48487850	13700	13700	13700	13700	0
565	20240412	111200	48487850	13700	13700	13700	13700	0
566	20240412	111100	48487850	13700	13700	13700	13700	0
567	20240412	111000	48487850	13700	13700	13700	13700	0
568	20240412	110900	48487850	13700	13700	13700	13700	0
569	20240412	110800	48487850	13700	13700	13700	13700	1
570	20240412	110700	48474150	13690	13690	13690	13690	0
571	20240412	110600	48474150	13690	13690	13690	13690	0
572	20240412	110500	48474150	13690	13690	13690	13690	2
573	20240412	110400	48446770	13690	13690	13690	13690	0
574	20240412	110300	48446770	13690	13690	13690	13690	0
575	20240412	110200	48446770	13690	13690	13690	13690	0
576	20240412	110100	48446770	13690	13690	13690	13690	0
577	20240412	110000	48446770	13690	13690	13690	13690	0
578	20240412	105900	48446770	13690	13690	13690	13690	0
579	20240412	105800	48446770	13690	13690	13690	13690	0
580	20240412	105700	48446770	13690	13690	13690	13690	0
581	20240412	105600	48446770	13690	13690	13690	13690	0
582	20240412	105500	48446770	13690	13690	13690	13690	0
583	20240412	105400	48446770	13690	13690	13690	13690	0
584	20240412	105300	48446770	13690	13690	13690	13690	0
585	20240412	105200	48446770	13690	13690	13690	13690	0
586	20240412	105100	48446770	13690	13690	13690	13690	0
587	20240412	105000	48446770	13690	13690	13690	13690	0
588	20240412	104900	48446770	13690	13690	13690	13690	0
589	20240412	104800	48446770	13690	13690	13690	13690	0
590	20240412	104700	48446770	13690	13690	13690	13690	0
591	20240412	104600	48446770	13690	13690	13690	13690	0
592	20240412	104500	48446770	13690	13690	13690	13690	0
593	20240412	104400	48446770	13690	13690	13690	13690	0
594	20240412	104300	48446770	13690	13720	13720	13690	220
595	20240412	104200	45429360	13740	13740	13740	13740	0
596	20240412	104100	45429360	13740	13740	13740	13740	0
597	20240412	104000	45429360	13740	13740	13740	13740	0
598	20240412	103900	45429360	13740	13740	13740	13740	0
599	20240412	103800	45429360	13740	13740	13740	13740	0
600	20240412	103700	45429360	13740	13770	13770	13740	259
601	20240412	103600	41867720	13770	13770	13770	13770	5
602	20240412	103500	41798870	13770	13770	13770	13770	0
603	20240412	103400	41798870	13770	13770	13770	13770	0
604	20240412	103300	41798870	13770	13770	13770	13770	0
605	20240412	103200	41798870	13770	13770	13770	13770	0
606	20240412	103100	41798870	13770	13770	13770	13770	0
607	20240412	103000	41798870	13770	13770	13770	13770	0
608	20240412	102900	41798870	13770	13770	13770	13770	0
609	20240412	102800	41798870	13770	13770	13770	13770	0
610	20240412	102700	41798870	13770	13770	13770	13770	0
611	20240412	102600	41798870	13770	13770	13770	13770	3
612	20240412	102500	41757560	13770	13770	13770	13770	0
613	20240412	102400	41757560	13770	13770	13770	13770	0
614	20240412	102300	41757560	13770	13770	13770	13770	0
615	20240412	102200	41757560	13770	13770	13770	13770	0
616	20240412	102100	41757560	13770	13770	13770	13770	5
617	20240412	102000	41688710	13770	13770	13820	13770	102
618	20240412	101900	40279770	13760	13760	13760	13760	0
619	20240412	101800	40279770	13760	13810	13920	13740	204
620	20240412	101700	37465280	13740	13740	13740	13740	0
621	20240412	101600	37465280	13740	13740	13740	13740	0
622	20240412	101500	37465280	13740	13740	13740	13740	0
623	20240412	101400	37465280	13740	13740	13740	13740	0
624	20240412	101300	37465280	13740	13740	13740	13740	0
625	20240412	101200	37465280	13740	13740	13740	13740	0
626	20240412	101100	37465280	13740	13740	13740	13740	0
627	20240412	101000	37465280	13740	13740	13740	13740	0
628	20240412	100900	37465280	13740	13740	13740	13740	0
629	20240412	100800	37465280	13740	13740	13740	13740	4
630	20240412	100700	37410320	13800	13800	13800	13800	0
631	20240412	100600	37410320	13800	13800	13800	13800	0
632	20240412	100500	37410320	13800	13800	13800	13800	0
633	20240412	100400	37410320	13800	13800	13800	13800	0
634	20240412	100300	37410320	13800	13800	13800	13800	0
635	20240412	100200	37410320	13800	13800	13800	13800	0
636	20240412	100100	37410320	13800	13800	13800	13800	0
637	20240412	100000	37410320	13800	13800	13800	13800	177
638	20240412	095900	34967720	13800	13800	13800	13800	0
639	20240412	095800	34967720	13800	13800	13800	13800	0
640	20240412	095700	34967720	13800	13800	13800	13800	0
641	20240412	095600	34967720	13800	13790	13860	13790	204
642	20240412	095500	32150380	13790	13790	13790	13790	0
643	20240412	095400	32150380	13790	13740	13790	13740	697
644	20240412	095300	22548100	13740	13740	13740	13740	0
645	20240412	095200	22548100	13740	13740	13740	13740	20
646	20240412	095100	22273300	13700	13700	13700	13700	0
647	20240412	095000	22273300	13700	13700	13700	13700	0
648	20240412	094900	22273300	13700	13700	13700	13700	0
649	20240412	094800	22273300	13700	13700	13700	13700	0
650	20240412	094700	22273300	13700	13700	13700	13700	3
651	20240412	094600	22232200	13700	13700	13700	13700	1
652	20240412	094500	22218500	13680	13680	13680	13680	0
653	20240412	094400	22218500	13680	13680	13680	13680	0
654	20240412	094300	22218500	13680	13680	13680	13680	36
655	20240412	094200	21726020	13740	13740	13740	13740	0
656	20240412	094100	21726020	13740	13740	13740	13740	2
657	20240412	094000	21698540	13680	13680	13680	13680	1
658	20240412	093900	21684860	13680	13680	13680	13680	11
659	20240412	093800	21534380	13660	13660	13660	13660	0
660	20240412	093700	21534380	13660	13660	13660	13660	0
661	20240412	093600	21534380	13660	13660	13660	13660	0
662	20240412	093500	21534380	13660	13660	13660	13660	0
663	20240412	093400	21534380	13660	13660	13660	13660	20
664	20240412	093300	21261180	13670	13670	13670	13670	0
665	20240412	093200	21261180	13670	13670	13670	13670	29
666	20240412	093100	20864750	13670	13670	13670	13670	0
667	20240412	093000	20864750	13670	13670	13670	13670	1
668	20240412	092900	20851080	13720	13720	13720	13720	0
669	20240412	092800	20851080	13720	13720	13720	13720	0
670	20240412	092700	20851080	13720	13720	13720	13720	0
671	20240412	092600	20851080	13720	13660	13720	13660	390
672	20240412	092500	15502540	13680	13680	13680	13680	0
673	20240412	092400	15502540	13680	13680	13680	13680	0
674	20240412	092300	15502540	13680	13680	13680	13680	0
675	20240412	092200	15502540	13680	13680	13680	13680	0
676	20240412	092100	15502540	13680	13680	13680	13680	0
677	20240412	092000	15502540	13680	13680	13680	13680	14
678	20240412	091900	15311020	13710	13710	13710	13710	0
679	20240412	091800	15311020	13710	13710	13710	13710	0
680	20240412	091700	15311020	13710	13710	13710	13710	0
681	20240412	091600	15311020	13710	13710	13710	13710	0
682	20240412	091500	15311020	13710	13710	13710	13710	0
683	20240412	091400	15311020	13710	13710	13710	13700	142
684	20240412	091300	13364330	13720	13720	13720	13720	0
685	20240412	091200	13364330	13720	13740	13740	13720	181
686	20240412	091100	10878730	13750	13750	13750	13750	0
687	20240412	091000	10878730	13750	13750	13750	13750	0
688	20240412	090900	10878730	13750	13750	13750	13750	0
689	20240412	090800	10878730	13750	13760	13760	13750	70
690	20240412	090700	9915930	13770	13770	13770	13770	0
691	20240412	090600	9915930	13770	13770	13770	13770	0
692	20240412	090500	9915930	13770	13770	13770	13770	0
693	20240412	090400	9915930	13770	13770	13770	13770	0
694	20240412	090300	9915930	13770	13770	13770	13770	5
695	20240412	090200	9847080	13780	13780	13780	13780	2
696	20240412	090100	9819520	13790	13980	13980	13790	641
697	20240412	090000	897290	13980	13720	13980	13720	65