KissMeData/143240/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	200500	224336810	17980	17980	17980	17980	98
3	20240412	200400	224336810	17980	17980	17980	17980	0
4	20240412	200300	224336810	17980	17980	17980	17980	0
5	20240412	200200	224336810	17980	17980	17980	17980	0
6	20240412	200100	224336810	17980	17980	17980	17980	0
7	20240412	200000	224336810	17980	17980	17980	17980	0
8	20240412	195900	224336810	17980	17980	17980	17980	0
9	20240412	195800	224336810	17980	17980	17980	17980	0
10	20240412	195700	224336810	17980	17980	17980	17980	0
11	20240412	195600	224336810	17980	17980	17980	17980	0
12	20240412	195500	224336810	17980	17980	17980	17980	0
13	20240412	195400	224336810	17980	17980	17980	17980	0
14	20240412	195300	224336810	17980	17980	17980	17980	0
15	20240412	195200	224336810	17980	17980	17980	17980	0
16	20240412	195100	224336810	17980	17980	17980	17980	0
17	20240412	195000	224336810	17980	17980	17980	17980	0
18	20240412	194900	224336810	17980	17980	17980	17980	0
19	20240412	194800	224336810	17980	17980	17980	17980	0
20	20240412	194700	224336810	17980	17980	17980	17980	0
21	20240412	194600	224336810	17980	17980	17980	17980	0
22	20240412	194500	224336810	17980	17980	17980	17980	0
23	20240412	194400	224336810	17980	17980	17980	17980	0
24	20240412	194300	224336810	17980	17980	17980	17980	0
25	20240412	194200	224336810	17980	17980	17980	17980	0
26	20240412	194100	224336810	17980	17980	17980	17980	0
27	20240412	194000	224336810	17980	17980	17980	17980	0
28	20240412	193900	224336810	17980	17980	17980	17980	0
29	20240412	193800	224336810	17980	17980	17980	17980	0
30	20240412	193700	224336810	17980	17980	17980	17980	0
31	20240412	193600	224336810	17980	17980	17980	17980	0
32	20240412	193500	224336810	17980	17980	17980	17980	98
33	20240412	193400	224336810	17980	17980	17980	17980	0
34	20240412	193300	224336810	17980	17980	17980	17980	0
35	20240412	193200	224336810	17980	17980	17980	17980	0
36	20240412	193100	224336810	17980	17980	17980	17980	0
37	20240412	193000	224336810	17980	17980	17980	17980	0
38	20240412	192900	224336810	17980	17980	17980	17980	0
39	20240412	192800	224336810	17980	17980	17980	17980	0
40	20240412	192700	224336810	17980	17980	17980	17980	0
41	20240412	192600	224336810	17980	17980	17980	17980	0
42	20240412	192500	224336810	17980	17980	17980	17980	0
43	20240412	192400	224336810	17980	17980	17980	17980	0
44	20240412	192300	224336810	17980	17980	17980	17980	0
45	20240412	192200	224336810	17980	17980	17980	17980	0
46	20240412	192100	224336810	17980	17980	17980	17980	0
47	20240412	192000	224336810	17980	17980	17980	17980	0
48	20240412	191900	224336810	17980	17980	17980	17980	0
49	20240412	191800	224336810	17980	17980	17980	17980	0
50	20240412	191700	224336810	17980	17980	17980	17980	0
51	20240412	191600	224336810	17980	17980	17980	17980	0
52	20240412	191500	224336810	17980	17980	17980	17980	0
53	20240412	191400	224336810	17980	17980	17980	17980	0
54	20240412	191300	224336810	17980	17980	17980	17980	0
55	20240412	191200	224336810	17980	17980	17980	17980	0
56	20240412	191100	224336810	17980	17980	17980	17980	0
57	20240412	191000	224336810	17980	17980	17980	17980	0
58	20240412	190900	224336810	17980	17980	17980	17980	0
59	20240412	190800	224336810	17980	17980	17980	17980	0
60	20240412	190700	224336810	17980	17980	17980	17980	0
61	20240412	190600	224336810	17980	17980	17980	17980	0
62	20240412	190500	224336810	17980	17980	17980	17980	98
63	20240412	190400	224336810	17980	17980	17980	17980	0
64	20240412	190300	224336810	17980	17980	17980	17980	0
65	20240412	190200	224336810	17980	17980	17980	17980	0
66	20240412	190100	224336810	17980	17980	17980	17980	0
67	20240412	190000	224336810	17980	17980	17980	17980	0
68	20240412	185900	224336810	17980	17980	17980	17980	0
69	20240412	185800	224336810	17980	17980	17980	17980	0
70	20240412	185700	224336810	17980	17980	17980	17980	0
71	20240412	185600	224336810	17980	17980	17980	17980	0
72	20240412	185500	224336810	17980	17980	17980	17980	0
73	20240412	185400	224336810	17980	17980	17980	17980	0
74	20240412	185300	224336810	17980	17980	17980	17980	0
75	20240412	185200	224336810	17980	17980	17980	17980	0
76	20240412	185100	224336810	17980	17980	17980	17980	0
77	20240412	185000	224336810	17980	17980	17980	17980	0
78	20240412	184900	224336810	17980	17980	17980	17980	0
79	20240412	184800	224336810	17980	17980	17980	17980	0
80	20240412	184700	224336810	17980	17980	17980	17980	0
81	20240412	184600	224336810	17980	17980	17980	17980	0
82	20240412	184500	224336810	17980	17980	17980	17980	0
83	20240412	184400	224336810	17980	17980	17980	17980	0
84	20240412	184300	224336810	17980	17980	17980	17980	0
85	20240412	184200	224336810	17980	17980	17980	17980	0
86	20240412	184100	224336810	17980	17980	17980	17980	0
87	20240412	184000	224336810	17980	17980	17980	17980	0
88	20240412	183900	224336810	17980	17980	17980	17980	0
89	20240412	183800	224336810	17980	17980	17980	17980	0
90	20240412	183700	224336810	17980	17980	17980	17980	0
91	20240412	183600	224336810	17980	17980	17980	17980	0
92	20240412	183500	224336810	17980	17980	17980	17980	98
93	20240412	183400	224336810	17980	17980	17980	17980	0
94	20240412	183300	224336810	17980	17980	17980	17980	0
95	20240412	183200	224336810	17980	17980	17980	17980	0
96	20240412	183100	224336810	17980	17980	17980	17980	0
97	20240412	183000	224336810	17980	17980	17980	17980	0
98	20240412	182900	224336810	17980	17980	17980	17980	0
99	20240412	182800	224336810	17980	17980	17980	17980	0
100	20240412	182700	224336810	17980	17980	17980	17980	0
101	20240412	182600	224336810	17980	17980	17980	17980	0
102	20240412	182500	224336810	17980	17980	17980	17980	0
103	20240412	182400	224336810	17980	17980	17980	17980	0
104	20240412	182300	224336810	17980	17980	17980	17980	0
105	20240412	182200	224336810	17980	17980	17980	17980	0
106	20240412	182100	224336810	17980	17980	17980	17980	0
107	20240412	182000	224336810	17980	17980	17980	17980	0
108	20240412	181900	224336810	17980	17980	17980	17980	0
109	20240412	181800	224336810	17980	17980	17980	17980	0
110	20240412	181700	224336810	17980	17980	17980	17980	0
111	20240412	181600	224336810	17980	17980	17980	17980	0
112	20240412	181500	224336810	17980	17980	17980	17980	0
113	20240412	181400	224336810	17980	17980	17980	17980	0
114	20240412	181300	224336810	17980	17980	17980	17980	0
115	20240412	181200	224336810	17980	17980	17980	17980	0
116	20240412	181100	224336810	17980	17980	17980	17980	0
117	20240412	181000	224336810	17980	17980	17980	17980	0
118	20240412	180900	224336810	17980	17980	17980	17980	0
119	20240412	180800	224336810	17980	17980	17980	17980	0
120	20240412	180700	224336810	17980	17980	17980	17980	0
121	20240412	180600	224336810	17980	17980	17980	17980	0
122	20240412	180500	224336810	17980	17980	17980	17980	98
123	20240412	180400	224336810	17980	17980	17980	17980	0
124	20240412	180300	224336810	17980	17980	17980	17980	0
125	20240412	180200	224336810	17980	17980	17980	17980	0
126	20240412	180100	224336810	17980	17980	17980	17980	0
127	20240412	180000	224336810	17980	17980	17980	17980	0
128	20240412	175900	224336810	17980	17980	17980	17980	0
129	20240412	175800	224336810	17980	17980	17980	17980	0
130	20240412	175700	224336810	17980	17980	17980	17980	0
131	20240412	175600	224336810	17980	17980	17980	17980	0
132	20240412	175500	224336810	17980	17980	17980	17980	0
133	20240412	175400	224336810	17980	17980	17980	17980	0
134	20240412	175300	224336810	17980	17980	17980	17980	0
135	20240412	175200	224336810	17980	17980	17980	17980	0
136	20240412	175100	224336810	17980	17980	17980	17980	0
137	20240412	175000	224336810	17980	17980	17980	17980	0
138	20240412	174900	224336810	17980	17980	17980	17980	0
139	20240412	174800	224336810	17980	17980	17980	17980	0
140	20240412	174700	224336810	17980	17980	17980	17980	0
141	20240412	174600	224336810	17980	17980	17980	17980	0
142	20240412	174500	224336810	17980	17980	17980	17980	0
143	20240412	174400	224336810	17980	17980	17980	17980	0
144	20240412	174300	224336810	17980	17980	17980	17980	0
145	20240412	174200	224336810	17980	17980	17980	17980	0
146	20240412	174100	224336810	17980	17980	17980	17980	0
147	20240412	174000	224336810	17980	17980	17980	17980	0
148	20240412	173900	224336810	17980	17980	17980	17980	0
149	20240412	173800	224336810	17980	17980	17980	17980	0
150	20240412	173700	224336810	17980	17980	17980	17980	0
151	20240412	173600	224336810	17980	17980	17980	17980	0
152	20240412	173500	224336810	17980	17980	17980	17980	98
153	20240412	173400	224336810	17980	17980	17980	17980	0
154	20240412	173300	224336810	17980	17980	17980	17980	0
155	20240412	173200	224336810	17980	17980	17980	17980	0
156	20240412	173100	224336810	17980	17980	17980	17980	0
157	20240412	173000	224336810	17980	17980	17980	17980	0
158	20240412	172900	224336810	17980	17980	17980	17980	0
159	20240412	172800	224336810	17980	17980	17980	17980	0
160	20240412	172700	224336810	17980	17980	17980	17980	0
161	20240412	172600	224336810	17980	17980	17980	17980	0
162	20240412	172500	224336810	17980	17980	17980	17980	0
163	20240412	172400	224336810	17980	17980	17980	17980	0
164	20240412	172300	224336810	17980	17980	17980	17980	0
165	20240412	172200	224336810	17980	17980	17980	17980	0
166	20240412	172100	224336810	17980	17980	17980	17980	0
167	20240412	172000	224336810	17980	17980	17980	17980	0
168	20240412	171900	224336810	17980	17980	17980	17980	0
169	20240412	171800	224336810	17980	17980	17980	17980	0
170	20240412	171700	224336810	17980	17980	17980	17980	0
171	20240412	171600	224336810	17980	17980	17980	17980	0
172	20240412	171500	224336810	17980	17980	17980	17980	0
173	20240412	171400	224336810	17980	17980	17980	17980	0
174	20240412	171300	224336810	17980	17980	17980	17980	0
175	20240412	171200	224336810	17980	17980	17980	17980	0
176	20240412	171100	224336810	17980	17980	17980	17980	0
177	20240412	171000	224336810	17980	17980	17980	17980	0
178	20240412	170900	224336810	17980	17980	17980	17980	0
179	20240412	170800	224336810	17980	17980	17980	17980	0
180	20240412	170700	224336810	17980	17980	17980	17980	0
181	20240412	170600	224336810	17980	17980	17980	17980	0
182	20240412	170500	224336810	17980	17980	17980	17980	98
183	20240412	170400	224336810	17980	17980	17980	17980	0
184	20240412	170300	224336810	17980	17980	17980	17980	0
185	20240412	170200	224336810	17980	17980	17980	17980	0
186	20240412	170100	224336810	17980	17980	17980	17980	0
187	20240412	170000	224336810	17980	17980	17980	17980	0
188	20240412	165900	224336810	17980	17980	17980	17980	0
189	20240412	165800	224336810	17980	17980	17980	17980	0
190	20240412	165700	224336810	17980	17980	17980	17980	0
191	20240412	165600	224336810	17980	17980	17980	17980	0
192	20240412	165500	224336810	17980	17980	17980	17980	0
193	20240412	165400	224336810	17980	17980	17980	17980	0
194	20240412	165300	224336810	17980	17980	17980	17980	0
195	20240412	165200	224336810	17980	17980	17980	17980	0
196	20240412	165100	224336810	17980	17980	17980	17980	0
197	20240412	165000	224336810	17980	17980	17980	17980	0
198	20240412	164900	224336810	17980	17980	17980	17980	0
199	20240412	164800	224336810	17980	17980	17980	17980	0
200	20240412	164700	224336810	17980	17980	17980	17980	0
201	20240412	164600	224336810	17980	17980	17980	17980	0
202	20240412	164500	224336810	17980	17980	17980	17980	0
203	20240412	164400	224336810	17980	17980	17980	17980	0
204	20240412	164300	224336810	17980	17980	17980	17980	0
205	20240412	164200	224336810	17980	17980	17980	17980	0
206	20240412	164100	224336810	17980	17980	17980	17980	0
207	20240412	164000	224336810	17980	17980	17980	17980	0
208	20240412	163900	224336810	17980	17980	17980	17980	0
209	20240412	163800	224336810	17980	17980	17980	17980	0
210	20240412	163700	224336810	17980	17980	17980	17980	0
211	20240412	163600	224336810	17980	17980	17980	17980	0
212	20240412	163500	224336810	17980	17980	17980	17980	98
213	20240412	163400	224336810	17980	17980	17980	17980	0
214	20240412	163300	224336810	17980	17980	17980	17980	0
215	20240412	163200	224336810	17980	17980	17980	17980	0
216	20240412	163100	224336810	17980	17980	17980	17980	0
217	20240412	163000	224336810	17980	17980	17980	17980	0
218	20240412	162900	224336810	17980	17980	17980	17980	0
219	20240412	162800	224336810	17980	17980	17980	17980	0
220	20240412	162700	224336810	17980	17980	17980	17980	0
221	20240412	162600	224336810	17980	17980	17980	17980	0
222	20240412	162500	224336810	17980	17980	17980	17980	0
223	20240412	162400	224336810	17980	17980	17980	17980	0
224	20240412	162300	224336810	17980	17980	17980	17980	0
225	20240412	162200	224336810	17980	17980	17980	17980	0
226	20240412	162100	224336810	17980	17980	17980	17980	0
227	20240412	162000	224336810	17980	17980	17980	17980	0
228	20240412	161900	224336810	17980	17980	17980	17980	0
229	20240412	161800	224336810	17980	17980	17980	17980	0
230	20240412	161700	224336810	17980	17980	17980	17980	0
231	20240412	161600	224336810	17980	17980	17980	17980	0
232	20240412	161500	224336810	17980	17980	17980	17980	0
233	20240412	161400	224336810	17980	17980	17980	17980	0
234	20240412	161300	224336810	17980	17980	17980	17980	0
235	20240412	161200	224336810	17980	17980	17980	17980	0
236	20240412	161100	224336810	17980	17980	17980	17980	0
237	20240412	161000	224336810	17980	17980	17980	17980	0
238	20240412	160900	224336810	17980	17980	17980	17980	0
239	20240412	160800	224336810	17980	17980	17980	17980	0
240	20240412	160700	224336810	17980	17980	17980	17980	0
241	20240412	160600	224336810	17980	17980	17980	17980	0
242	20240412	160500	224336810	17980	17980	17980	17980	98
243	20240412	160400	224336810	17980	17980	17980	17980	0
244	20240412	160300	224336810	17980	17980	17980	17980	0
245	20240412	160200	224336810	17980	17980	17980	17980	0
246	20240412	160100	224336810	17980	17980	17980	17980	0
247	20240412	160000	224336810	17980	17980	17980	17980	0
248	20240412	155900	224336810	17980	17980	17980	17980	0
249	20240412	155800	224336810	17980	17980	17980	17980	0
250	20240412	155700	224336810	17980	17980	17980	17980	0
251	20240412	155600	224336810	17980	17980	17980	17980	0
252	20240412	155500	224336810	17980	17980	17980	17980	0
253	20240412	155400	224336810	17980	17980	17980	17980	0
254	20240412	155300	224336810	17980	17980	17980	17980	0
255	20240412	155200	224336810	17980	17980	17980	17980	0
256	20240412	155100	224336810	17980	17980	17980	17980	0
257	20240412	155000	224336810	17980	17980	17980	17980	0
258	20240412	154900	224336810	17980	17980	17980	17980	0
259	20240412	154800	224336810	17980	17980	17980	17980	0
260	20240412	154700	224336810	17980	17980	17980	17980	0
261	20240412	154600	224336810	17980	17980	17980	17980	0
262	20240412	154500	224336810	17980	17980	17980	17980	0
263	20240412	154400	224336810	17980	17980	17980	17980	0
264	20240412	154300	224336810	17980	17980	17980	17980	0
265	20240412	154200	224336810	17980	17980	17980	17980	0
266	20240412	154100	224336810	17980	17980	17980	17980	0
267	20240412	154000	224336810	17980	17980	17980	17980	0
268	20240412	153900	224336810	17980	17980	17980	17980	0
269	20240412	153800	224336810	17980	17980	17980	17980	0
270	20240412	153700	224336810	17980	17980	17980	17980	0
271	20240412	153600	224336810	17980	17980	17980	17980	0
272	20240412	153500	224336810	17980	17980	17980	17980	98
273	20240412	153400	224336810	17980	17980	17980	17980	0
274	20240412	153300	224336810	17980	17980	17980	17980	0
275	20240412	153200	224336810	17980	17980	17980	17980	0
276	20240412	153100	224336810	17980	17980	17980	17980	0
277	20240412	153000	224336810	17980	17980	17980	17980	98
278	20240412	152900	222574770	17980	17980	17980	17980	0
279	20240412	152800	222574770	17980	17980	17980	17980	0
280	20240412	152700	222574770	17980	17980	17980	17980	0
281	20240412	152600	222574770	17980	17980	17980	17980	0
282	20240412	152500	222574770	17980	17980	17980	17980	0
283	20240412	152400	222574770	17980	17980	17980	17980	0
284	20240412	152300	222574770	17980	17980	17980	17980	0
285	20240412	152200	222574770	17980	17980	17980	17980	0
286	20240412	152100	222574770	17980	17980	17980	17980	0
287	20240412	152000	222574770	17980	17980	17980	17980	0
288	20240412	151900	222574770	17980	17930	17980	17930	2
289	20240412	151800	222538860	17930	17940	17940	17930	3
290	20240412	151700	222485050	17940	17940	17940	17940	0
291	20240412	151600	222485050	17940	17940	17940	17940	3
292	20240412	151500	222431230	17930	17930	17930	17930	2
293	20240412	151400	222395370	17940	17940	17940	17940	7
294	20240412	151300	222269790	17940	17940	17940	17940	4
295	20240412	151200	222198030	17940	17940	17940	17940	0
296	20240412	151100	222198030	17940	17940	17940	17940	0
297	20240412	151000	222198030	17940	17940	17940	17940	0
298	20240412	150900	222198030	17940	17940	17940	17940	6
299	20240412	150800	222090390	17940	17950	17950	17940	37
300	20240412	150700	221426360	17950	17950	17950	17950	33
301	20240412	150600	220834010	17950	17950	17950	17950	0
302	20240412	150500	220834010	17950	17950	17950	17950	5
303	20240412	150400	220744260	17950	17950	17950	17950	0
304	20240412	150300	220744260	17950	17950	17950	17950	0
305	20240412	150200	220744260	17950	17950	17950	17950	3
306	20240412	150100	220690410	17950	17950	17950	17950	2
307	20240412	150000	220654510	17950	17950	17950	17950	39
308	20240412	145900	219954460	17970	17970	17970	17970	0
309	20240412	145800	219954460	17970	17960	17970	17960	505
310	20240412	145700	210879660	17950	17950	17950	17950	93
311	20240412	145600	209210310	17960	17960	17960	17960	0
312	20240412	145500	209210310	17960	17950	17960	17950	4
313	20240412	145400	209138500	17950	17950	17950	17950	1
314	20240412	145300	209120550	17950	17950	17950	17950	3
315	20240412	145200	209066700	17970	17970	17970	17970	0
316	20240412	145100	209066700	17970	17970	17970	17970	0
317	20240412	145000	209066700	17970	17970	17970	17970	38
318	20240412	144900	208383840	17990	17960	17990	17960	21
319	20240412	144800	208006290	17980	17970	17980	17970	60
320	20240412	144700	206927520	18000	18000	18000	18000	0
321	20240412	144600	206927520	18000	17960	18000	17960	78
322	20240412	144500	205523640	17950	17950	17950	17950	5
323	20240412	144400	205433890	17950	17950	17950	17950	80
324	20240412	144300	203997890	17960	17960	17960	17960	0
325	20240412	144200	203997890	17960	17960	17960	17960	2
326	20240412	144100	203961970	17950	17950	17950	17950	2
327	20240412	144000	203926070	17950	17950	17950	17950	3
328	20240412	143900	203872220	17950	17950	17950	17950	0
329	20240412	143800	203872220	17950	17950	17950	17950	0
330	20240412	143700	203872220	17950	17950	17950	17950	5
331	20240412	143600	203782470	17950	17950	17950	17950	0
332	20240412	143500	203782470	17950	17950	17950	17950	0
333	20240412	143400	203782470	17950	17950	17950	17950	0
334	20240412	143300	203782470	17950	17950	17950	17950	3
335	20240412	143200	203728620	17950	17950	17950	17950	83
336	20240412	143100	202238770	17950	17950	17950	17950	4
337	20240412	143000	202166970	17950	17950	17950	17950	0
338	20240412	142900	202166970	17950	17950	17950	17950	360
339	20240412	142800	195704970	17970	17970	17970	17970	0
340	20240412	142700	195704970	17970	17970	17970	17970	80
341	20240412	142600	194267370	18000	17990	18000	17990	11
342	20240412	142500	194069400	18000	17950	18000	17950	77
343	20240412	142400	192684250	17950	17950	17950	17950	0
344	20240412	142300	192684250	17950	17940	17950	17940	54
345	20240412	142200	191714970	17950	17970	17970	17950	949
346	20240412	142100	174672220	17970	17970	17970	17970	0
347	20240412	142000	174672220	17970	17970	17970	17970	23
348	20240412	141900	174258910	17970	17970	17970	17970	0
349	20240412	141800	174258910	17970	17970	17970	17970	3
350	20240412	141700	174205000	17970	17950	17970	17950	52
351	20240412	141600	173270980	17950	17970	17970	17950	10
352	20240412	141500	173091320	17970	17970	17970	17970	5
353	20240412	141400	173001470	17950	17950	17950	17950	0
354	20240412	141300	173001470	17950	17950	17950	17950	0
355	20240412	141200	173001470	17950	17950	17950	17950	3
356	20240412	141100	172947620	17990	17980	18000	17980	71
357	20240412	141000	171670150	17950	17950	17950	17950	0
358	20240412	140900	171670150	17950	17950	17950	17950	0
359	20240412	140800	171670150	17950	17970	18000	17950	115
360	20240412	140700	169601080	17980	17980	17980	17980	0
361	20240412	140600	169601080	17980	17980	17980	17870	1259
362	20240412	140500	147053210	17980	17980	17980	17980	0
363	20240412	140400	147053210	17980	17930	18000	17930	1211
364	20240412	140300	125265460	17920	17950	17950	17920	123
365	20240412	140200	123060060	17950	17960	17960	17950	130
366	20240412	140100	120726510	17960	17960	17960	17960	12
367	20240412	140000	120510990	17970	17970	17970	17970	81
368	20240412	135900	119055420	18000	17980	18000	17980	7
369	20240412	135800	118929520	17980	17970	18000	17970	14
370	20240412	135700	118677640	17960	17960	17960	17960	3
371	20240412	135600	118623760	17960	17960	17960	17960	2
372	20240412	135500	118587840	17960	17960	17960	17960	0
373	20240412	135400	118587840	17960	17960	17960	17960	0
374	20240412	135300	118587840	17960	17960	17960	17960	0
375	20240412	135200	118587840	17960	17960	17960	17960	3
376	20240412	135100	118533960	18000	17970	18000	17970	11
377	20240412	135000	118336050	17960	17960	17960	17960	0
378	20240412	134900	118336050	17960	17960	17960	17960	0
379	20240412	134800	118336050	17960	17960	17960	17960	3
380	20240412	134700	118282170	17990	17990	17990	17990	0
381	20240412	134600	118282170	17990	17960	17990	17960	27
382	20240412	134500	117796750	17960	17960	17960	17960	0
383	20240412	134400	117796750	17960	17960	17960	17960	3
384	20240412	134300	117742870	17960	17960	17960	17960	0
385	20240412	134200	117742870	17960	17960	17960	17960	3
386	20240412	134100	117688990	17960	17960	17960	17960	0
387	20240412	134000	117688990	17960	17960	17960	17960	3
388	20240412	133900	117635110	17980	17980	17980	17980	0
389	20240412	133800	117635110	17980	17980	17980	17980	2
390	20240412	133700	117599150	17960	17960	17960	17960	0
391	20240412	133600	117599150	17960	17960	17960	17960	2
392	20240412	133500	117563230	17970	17970	17970	17970	17
393	20240412	133400	117257740	18000	18000	18000	18000	0
394	20240412	133300	117257740	18000	18000	18000	18000	0
395	20240412	133200	117257740	18000	17970	18000	17970	13
396	20240412	133100	117023960	17980	17980	17980	17980	22
397	20240412	133000	116628400	17980	17980	17980	17980	0
398	20240412	132900	116628400	17980	17980	17980	17980	1
399	20240412	132800	116610420	17970	17980	17980	17970	4
400	20240412	132700	116538530	17970	17970	17970	17970	3
401	20240412	132600	116484620	17970	17970	17970	17970	1
402	20240412	132500	116466650	17970	17970	17970	17970	0
403	20240412	132400	116466650	17970	17970	17970	17970	2
404	20240412	132300	116430710	17970	17970	17970	17970	3
405	20240412	132200	116376800	17970	17970	17970	17970	0
406	20240412	132100	116376800	17970	17970	17970	17970	3
407	20240412	132000	116322890	17970	17970	17970	17970	0
408	20240412	131900	116322890	17970	17970	17970	17970	3
409	20240412	131800	116268980	17970	17970	17970	17970	0
410	20240412	131700	116268980	17970	17970	17970	17970	0
411	20240412	131600	116268980	17970	17970	17970	17970	0
412	20240412	131500	116268980	17970	17970	17970	17970	3
413	20240412	131400	116215070	17970	17970	17970	17970	3
414	20240412	131300	116161160	17990	17990	17990	17990	0
415	20240412	131200	116161160	17990	17990	17990	17990	0
416	20240412	131100	116161160	17990	17980	17990	17980	80
417	20240412	131000	114722740	17980	17980	17980	17980	0
418	20240412	130900	114722740	17980	17980	17980	17980	0
419	20240412	130800	114722740	17980	17980	17980	17980	0
420	20240412	130700	114722740	17980	17990	17990	17980	12
421	20240412	130600	114506890	17990	17990	17990	17990	3
422	20240412	130500	114452920	17990	17990	17990	17990	0
423	20240412	130400	114452920	17990	17990	17990	17990	0
424	20240412	130300	114452920	17990	17990	17990	17990	5
425	20240412	130200	114362970	17990	17990	17990	17990	0
426	20240412	130100	114362970	17990	17990	17990	17990	0
427	20240412	130000	114362970	17990	17990	17990	17990	1
428	20240412	125900	114344980	17990	17980	17990	17980	7
429	20240412	125800	114219080	18000	17990	18000	17990	5
430	20240412	125700	114129120	17990	17990	17990	17990	1
431	20240412	125600	114111130	18000	17980	18000	17980	27
432	20240412	125500	113625420	17970	18000	18000	17970	113
433	20240412	125400	111591820	17990	17990	17990	17990	0
434	20240412	125300	111591820	17990	17980	17990	17980	21
435	20240412	125200	111214040	17990	17980	17990	17980	16
436	20240412	125100	110926230	18000	17990	18000	17990	6
437	20240412	125000	110818270	17990	17990	17990	17990	0
438	20240412	124900	110818270	17990	17990	17990	17990	1
439	20240412	124800	110800280	17990	17990	17990	17990	13
440	20240412	124700	110566410	17990	17980	18000	17980	18
441	20240412	124600	110242620	17970	17970	17970	17970	0
442	20240412	124500	110242620	17970	17970	17970	17970	3
443	20240412	124400	110188710	17980	17980	17980	17980	0
444	20240412	124300	110188710	17980	17980	17980	17980	1
445	20240412	124200	110170730	17990	17980	17990	17980	5
446	20240412	124100	110080820	17980	17980	17980	17980	56
447	20240412	124000	109073940	17980	17980	17980	17980	0
448	20240412	123900	109073940	17980	17980	17980	17980	3
449	20240412	123800	109020000	17990	17990	17990	17990	0
450	20240412	123700	109020000	17990	17990	17990	17990	4
451	20240412	123600	108948040	17990	17990	17990	17990	0
452	20240412	123500	108948040	17990	17980	17990	17980	4
453	20240412	123400	108876110	17980	17980	17980	17980	2
454	20240412	123300	108840150	17990	17990	17990	17990	0
455	20240412	123200	108840150	17990	17990	17990	17990	0
456	20240412	123100	108840150	17990	17990	17990	17990	0
457	20240412	123000	108840150	17990	17990	17990	17990	5
458	20240412	122900	108750200	17990	17990	17990	17990	0
459	20240412	122800	108750200	17990	17990	17990	17990	0
460	20240412	122700	108750200	17990	17990	17990	17990	2
461	20240412	122600	108714220	17990	17990	17990	17990	2
462	20240412	122500	108678240	17990	17990	17990	17990	0
463	20240412	122400	108678240	17990	17980	17990	17980	9
464	20240412	122300	108516410	17970	17970	17970	17970	3
465	20240412	122200	108462500	17970	17980	17980	17970	25
466	20240412	122100	108013030	17980	17980	17980	17980	0
467	20240412	122000	108013030	17980	17980	17980	17980	0
468	20240412	121900	108013030	17980	17980	17980	17980	2
469	20240412	121800	107977070	17980	17980	17980	17980	3
470	20240412	121700	107923130	18000	18000	18000	18000	0
471	20240412	121600	107923130	18000	17990	18000	17990	6
472	20240412	121500	107815160	17990	17990	17990	17990	0
473	20240412	121400	107815160	17990	17980	17990	17980	8
474	20240412	121300	107671300	17970	17970	17970	17970	0
475	20240412	121200	107671300	17970	17970	17970	17970	7
476	20240412	121100	107545510	17970	17970	17970	17970	0
477	20240412	121000	107545510	17970	17970	17970	17970	3
478	20240412	120900	107491600	17970	17970	17970	17970	1
479	20240412	120800	107473630	18000	17980	18000	17980	129
480	20240412	120700	105152910	17970	17970	17970	17970	0
481	20240412	120600	105152910	17970	17970	17970	17970	10
482	20240412	120500	104973210	17970	17970	17970	17970	2
483	20240412	120400	104937270	17980	17980	17980	17980	30
484	20240412	120300	104397870	17970	17970	17970	17970	0
485	20240412	120200	104397870	17970	17970	17970	17970	3
486	20240412	120100	104343960	17980	17980	17980	17980	0
487	20240412	120000	104343960	17980	17980	17980	17980	0
488	20240412	115900	104343960	17980	17980	17980	17980	0
489	20240412	115800	104343960	17980	17980	17980	17980	8
490	20240412	115700	104200120	17980	17980	17980	17980	0
491	20240412	115600	104200120	17980	17980	17980	17980	0
492	20240412	115500	104200120	17980	17980	17980	17980	1
493	20240412	115400	104182140	17980	17980	17980	17980	6
494	20240412	115300	104074260	17980	17980	17980	17980	2
495	20240412	115200	104038300	17980	17980	17980	17980	5
496	20240412	115100	103948400	17980	17980	17980	17980	0
497	20240412	115000	103948400	17980	17980	17980	17980	3
498	20240412	114900	103894460	17990	17990	17990	17990	0
499	20240412	114800	103894460	17990	17990	17990	17990	0
500	20240412	114700	103894460	17990	17990	17990	17990	72
501	20240412	114600	102599180	17990	17990	17990	17990	3
502	20240412	114500	102545210	17990	17990	17990	17990	0
503	20240412	114400	102545210	17990	17990	17990	17990	3
504	20240412	114300	102491240	17980	17980	17980	17980	2
505	20240412	114200	102455280	17980	17980	17980	17980	2
506	20240412	114100	102419320	17980	17980	17980	17980	0
507	20240412	114000	102419320	17980	17990	17990	17980	8
508	20240412	113900	102275460	17980	17980	17980	17980	0
509	20240412	113800	102275460	17980	17980	17980	17980	0
510	20240412	113700	102275460	17980	17980	17980	17980	3
511	20240412	113600	102221520	17990	17990	17990	17990	0
512	20240412	113500	102221520	17990	17990	17990	17990	4
513	20240412	113400	102149560	17990	17990	17990	17990	0
514	20240412	113300	102149560	17990	17990	17990	17990	3
515	20240412	113200	102095590	17990	17990	17990	17990	3
516	20240412	113100	102041620	18000	18000	18000	18000	0
517	20240412	113000	102041620	18000	18000	18000	18000	2
518	20240412	112900	102005620	17990	17990	17990	17990	5
519	20240412	112800	101915670	18000	18000	18000	18000	0
520	20240412	112700	101915670	18000	17990	18000	17990	78
521	20240412	112600	100511690	17980	17980	17980	17980	0
522	20240412	112500	100511690	17980	17980	17980	17980	6
523	20240412	112400	100403810	17980	17980	17980	17980	0
524	20240412	112300	100403810	17980	17980	17980	17980	0
525	20240412	112200	100403810	17980	17980	17980	17980	0
526	20240412	112100	100403810	17980	17990	18000	17980	13
527	20240412	112000	100169880	17980	17980	17980	17980	0
528	20240412	111900	100169880	17980	17980	17980	17980	0
529	20240412	111800	100169880	17980	17980	17980	17980	0
530	20240412	111700	100169880	17980	17990	17990	17980	23
531	20240412	111600	99756140	17990	17990	17990	17990	1
532	20240412	111500	99738150	17990	17990	17990	17990	0
533	20240412	111400	99738150	17990	17990	17990	17990	67
534	20240412	111300	98532820	18000	17990	18000	17990	15
535	20240412	111200	98262950	18000	18000	18000	18000	8
536	20240412	111100	98118950	17990	17990	17990	17990	6
537	20240412	111000	98011010	17990	17990	17990	17990	1
538	20240412	110900	97993020	17990	17990	17990	17990	4
539	20240412	110800	97921060	18000	18000	18000	18000	0
540	20240412	110700	97921060	18000	17990	18000	17990	107
541	20240412	110600	95996080	17990	17990	17990	17990	0
542	20240412	110500	95996080	17990	17990	17990	17990	3
543	20240412	110400	95942110	17990	17990	17990	17990	3
544	20240412	110300	95888140	18000	18000	18000	18000	1
545	20240412	110200	95870140	17990	17990	17990	17990	0
546	20240412	110100	95870140	17990	17990	17990	17990	3
547	20240412	110000	95816170	17990	17990	17990	17990	2
548	20240412	105900	95780190	17990	17990	17990	17990	0
549	20240412	105800	95780190	17990	17990	17990	17990	0
550	20240412	105700	95780190	17990	17990	17990	17990	2
551	20240412	105600	95744210	17990	17990	17990	17990	8
552	20240412	105500	95600290	18000	18000	18000	18000	1
553	20240412	105400	95582290	17990	17990	17990	17990	25
554	20240412	105300	95132540	17990	17990	17990	17990	5
555	20240412	105200	95042590	18000	18000	18000	18000	5
556	20240412	105100	94952590	17990	17990	17990	17990	0
557	20240412	105000	94952590	17990	17990	17990	17990	0
558	20240412	104900	94952590	17990	17990	17990	17990	6
559	20240412	104800	94844650	18000	17990	18000	17990	19
560	20240412	104700	94502830	17990	17990	17990	17990	1
561	20240412	104600	94484840	17980	17980	17980	17980	2
562	20240412	104500	94448880	17980	17980	17980	17980	3
563	20240412	104400	94394940	17990	17990	17990	17990	0
564	20240412	104300	94394940	17990	17990	17990	17990	0
565	20240412	104200	94394940	17990	17990	17990	17990	0
566	20240412	104100	94394940	17990	17960	17990	17960	5
567	20240412	104000	94305040	17960	17960	17960	17960	3
568	20240412	103900	94251160	17970	17970	17970	17970	0
569	20240412	103800	94251160	17970	17970	17970	17970	50
570	20240412	103700	93352660	17990	18000	18000	17990	125
571	20240412	103600	91103530	18000	18000	18000	18000	3
572	20240412	103500	91049530	18030	18010	18030	18000	14
573	20240412	103400	90797420	17990	17990	17990	17990	0
574	20240412	103300	90797420	17990	17990	17990	17990	0
575	20240412	103200	90797420	17990	17990	17990	17990	3
576	20240412	103100	90743450	17990	17990	17990	17990	0
577	20240412	103000	90743450	17990	17990	17990	17990	0
578	20240412	102900	90743450	17990	17990	17990	17990	0
579	20240412	102800	90743450	17990	18030	18030	17990	5
580	20240412	102700	90653430	18020	18020	18020	18020	0
581	20240412	102600	90653430	18020	18020	18020	18020	0
582	20240412	102500	90653430	18020	18020	18020	18020	0
583	20240412	102400	90653430	18020	18060	18060	18020	27
584	20240412	102300	90165930	18060	18060	18060	18060	0
585	20240412	102200	90165930	18060	18060	18060	18060	0
586	20240412	102100	90165930	18060	18060	18060	18060	0
587	20240412	102000	90165930	18060	18060	18090	18060	40
588	20240412	101900	89442480	18060	18020	18060	18020	3
589	20240412	101800	89388340	18090	18010	18090	18010	425
590	20240412	101700	81719330	18020	18020	18020	18020	0
591	20240412	101600	81719330	18020	17990	18020	17990	101
592	20240412	101500	79902310	17990	17990	17990	17990	1
593	20240412	101400	79884320	18040	18060	18080	18040	35
594	20240412	101300	79252740	18030	18000	18090	17970	2203
595	20240412	101200	39592040	18010	18010	18010	18010	2
596	20240412	101100	39556020	18010	18010	18010	18010	0
597	20240412	101000	39556020	18010	18010	18010	18010	2
598	20240412	100900	39520000	18010	18010	18010	18010	0
599	20240412	100800	39520000	18010	18010	18010	18010	3
600	20240412	100700	39465970	18030	18020	18100	18020	84
601	20240412	100600	37950440	18030	17990	18030	17990	51
602	20240412	100500	37032350	17980	17980	17980	17980	0
603	20240412	100400	37032350	17980	17990	17990	17980	14
604	20240412	100300	36780520	17990	17950	17990	17950	15
605	20240412	100200	36510780	17960	17960	17960	17960	3
606	20240412	100100	36456900	17910	17910	17910	17910	3
607	20240412	100000	36403170	17990	17870	17990	17870	70
608	20240412	095900	35144650	17850	18010	18010	17850	701
609	20240412	095800	22575560	18020	18020	18020	18020	0
610	20240412	095700	22575560	18020	18020	18020	18020	0
611	20240412	095600	22575560	18020	17970	18020	17970	8
612	20240412	095500	22431590	18020	18000	18020	17990	5
613	20240412	095400	22341570	17970	17970	17970	17970	0
614	20240412	095300	22341570	17970	17970	17970	17970	10
615	20240412	095200	22161870	17950	17950	17950	17950	2
616	20240412	095100	22125970	18000	18010	18010	18000	29
617	20240412	095000	21603950	18020	18020	18020	18020	3
618	20240412	094900	21549890	18010	18010	18010	18010	0
619	20240412	094800	21549890	18010	18010	18010	18010	0
620	20240412	094700	21549890	18010	18010	18010	18010	5
621	20240412	094600	21459840	17960	17960	17960	17960	0
622	20240412	094500	21459840	17960	17960	17960	17960	0
623	20240412	094400	21459840	17960	17960	17960	17960	0
624	20240412	094300	21459840	17960	17960	17960	17960	3
625	20240412	094200	21405960	18110	18110	18110	18110	0
626	20240412	094100	21405960	18110	18110	18110	18110	0
627	20240412	094000	21405960	18110	18110	18110	18110	21
628	20240412	093900	21025650	18110	17950	18110	17950	339
629	20240412	093800	14937520	17940	17940	17940	17940	0
630	20240412	093700	14937520	17940	17940	17940	17940	3
631	20240412	093600	14883700	17950	17950	17950	17950	13
632	20240412	093500	14650350	17940	17940	17940	17940	3
633	20240412	093400	14596530	17940	17940	17940	17940	82
634	20240412	093300	13125450	17940	17940	17940	17940	2
635	20240412	093200	13089570	17950	17950	17950	17950	1
636	20240412	093100	13071620	17930	17930	17930	17930	2
637	20240412	093000	13035760	17940	17940	17940	17940	3
638	20240412	092900	12981940	17950	17950	17950	17950	1
639	20240412	092800	12963990	17940	17940	17950	17940	7
640	20240412	092700	12838390	17940	17940	17940	17940	1
641	20240412	092600	12820450	17940	17940	17950	17940	4
642	20240412	092500	12748680	17940	17930	17950	17930	6
643	20240412	092400	12641050	17950	17930	17950	17930	23
644	20240412	092300	12228320	17950	17970	17970	17950	267
645	20240412	092200	7434680	18010	17990	18010	17990	3
646	20240412	092100	7380690	17970	17970	17970	17970	4
647	20240412	092000	7308810	17960	17960	17960	17960	0
648	20240412	091900	7308810	17960	18010	18010	17960	32
649	20240412	091800	6733880	18080	18080	18080	18080	1
650	20240412	091700	6715800	18080	18080	18080	18080	6
651	20240412	091600	6607320	18110	18110	18110	18110	0
652	20240412	091500	6607320	18110	18110	18110	18110	0
653	20240412	091400	6607320	18110	18110	18110	18110	2
654	20240412	091300	6571100	18120	18120	18120	18120	29
655	20240412	091200	6045620	18120	18120	18120	18120	0
656	20240412	091100	6045620	18120	18120	18120	18120	10
657	20240412	091000	5864420	18130	18130	18130	18130	0
658	20240412	090900	5864420	18130	18130	18130	18130	0
659	20240412	090800	5864420	18130	18130	18130	18130	1
660	20240412	090700	5846290	18130	18130	18130	18130	1
661	20240412	090600	5828160	18140	18140	18140	18140	0
662	20240412	090500	5828160	18140	18140	18140	18140	0
663	20240412	090400	5828160	18140	18140	18140	18140	0
664	20240412	090300	5828160	18140	18000	18140	18000	3
665	20240412	090200	5773880	17950	17950	17950	17950	0
666	20240412	090100	5773880	17950	18050	18050	17950	143
667	20240412	090000	3201930	18090	18090	18090	18090	177