KissMeData/084010/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	194200	334547090	13740	13740	13740	13740	241
3	20240419	194100	334547090	13740	13740	13740	13740	0
4	20240419	194000	334547090	13740	13740	13740	13740	0
5	20240419	193900	334547090	13740	13740	13740	13740	0
6	20240419	193800	334547090	13740	13740	13740	13740	0
7	20240419	193700	334547090	13740	13740	13740	13740	0
8	20240419	193600	334547090	13740	13740	13740	13740	0
9	20240419	193500	334547090	13740	13740	13740	13740	0
10	20240419	193400	334547090	13740	13740	13740	13740	0
11	20240419	193300	334547090	13740	13740	13740	13740	0
12	20240419	193200	334547090	13740	13740	13740	13740	0
13	20240419	193100	334547090	13740	13740	13740	13740	0
14	20240419	193000	334547090	13740	13740	13740	13740	0
15	20240419	192900	334547090	13740	13740	13740	13740	0
16	20240419	192800	334547090	13740	13740	13740	13740	0
17	20240419	192700	334547090	13740	13740	13740	13740	0
18	20240419	192600	334547090	13740	13740	13740	13740	0
19	20240419	192500	334547090	13740	13740	13740	13740	0
20	20240419	192400	334547090	13740	13740	13740	13740	0
21	20240419	192300	334547090	13740	13740	13740	13740	0
22	20240419	192200	334547090	13740	13740	13740	13740	0
23	20240419	192100	334547090	13740	13740	13740	13740	0
24	20240419	192000	334547090	13740	13740	13740	13740	0
25	20240419	191900	334547090	13740	13740	13740	13740	0
26	20240419	191800	334547090	13740	13740	13740	13740	0
27	20240419	191700	334547090	13740	13740	13740	13740	0
28	20240419	191600	334547090	13740	13740	13740	13740	0
29	20240419	191500	334547090	13740	13740	13740	13740	0
30	20240419	191400	334547090	13740	13740	13740	13740	0
31	20240419	191300	334547090	13740	13740	13740	13740	0
32	20240419	191200	334547090	13740	13740	13740	13740	241
33	20240419	191100	334547090	13740	13740	13740	13740	0
34	20240419	191000	334547090	13740	13740	13740	13740	0
35	20240419	190900	334547090	13740	13740	13740	13740	0
36	20240419	190800	334547090	13740	13740	13740	13740	0
37	20240419	190700	334547090	13740	13740	13740	13740	0
38	20240419	190600	334547090	13740	13740	13740	13740	0
39	20240419	190500	334547090	13740	13740	13740	13740	0
40	20240419	190400	334547090	13740	13740	13740	13740	0
41	20240419	190300	334547090	13740	13740	13740	13740	0
42	20240419	190200	334547090	13740	13740	13740	13740	0
43	20240419	190100	334547090	13740	13740	13740	13740	0
44	20240419	190000	334547090	13740	13740	13740	13740	0
45	20240419	185900	334547090	13740	13740	13740	13740	0
46	20240419	185800	334547090	13740	13740	13740	13740	0
47	20240419	185700	334547090	13740	13740	13740	13740	0
48	20240419	185600	334547090	13740	13740	13740	13740	0
49	20240419	185500	334547090	13740	13740	13740	13740	0
50	20240419	185400	334547090	13740	13740	13740	13740	0
51	20240419	185300	334547090	13740	13740	13740	13740	0
52	20240419	185200	334547090	13740	13740	13740	13740	0
53	20240419	185100	334547090	13740	13740	13740	13740	0
54	20240419	185000	334547090	13740	13740	13740	13740	0
55	20240419	184900	334547090	13740	13740	13740	13740	0
56	20240419	184800	334547090	13740	13740	13740	13740	0
57	20240419	184700	334547090	13740	13740	13740	13740	0
58	20240419	184600	334547090	13740	13740	13740	13740	0
59	20240419	184500	334547090	13740	13740	13740	13740	0
60	20240419	184400	334547090	13740	13740	13740	13740	0
61	20240419	184300	334547090	13740	13740	13740	13740	0
62	20240419	184200	334547090	13740	13740	13740	13740	241
63	20240419	184100	334547090	13740	13740	13740	13740	0
64	20240419	184000	334547090	13740	13740	13740	13740	0
65	20240419	183900	334547090	13740	13740	13740	13740	0
66	20240419	183800	334547090	13740	13740	13740	13740	0
67	20240419	183700	334547090	13740	13740	13740	13740	0
68	20240419	183600	334547090	13740	13740	13740	13740	0
69	20240419	183500	334547090	13740	13740	13740	13740	0
70	20240419	183400	334547090	13740	13740	13740	13740	0
71	20240419	183300	334547090	13740	13740	13740	13740	0
72	20240419	183200	334547090	13740	13740	13740	13740	0
73	20240419	183100	334547090	13740	13740	13740	13740	0
74	20240419	183000	334547090	13740	13740	13740	13740	0
75	20240419	182900	334547090	13740	13740	13740	13740	0
76	20240419	182800	334547090	13740	13740	13740	13740	0
77	20240419	182700	334547090	13740	13740	13740	13740	0
78	20240419	182600	334547090	13740	13740	13740	13740	0
79	20240419	182500	334547090	13740	13740	13740	13740	0
80	20240419	182400	334547090	13740	13740	13740	13740	0
81	20240419	182300	334547090	13740	13740	13740	13740	0
82	20240419	182200	334547090	13740	13740	13740	13740	0
83	20240419	182100	334547090	13740	13740	13740	13740	0
84	20240419	182000	334547090	13740	13740	13740	13740	0
85	20240419	181900	334547090	13740	13740	13740	13740	0
86	20240419	181800	334547090	13740	13740	13740	13740	0
87	20240419	181700	334547090	13740	13740	13740	13740	0
88	20240419	181600	334547090	13740	13740	13740	13740	0
89	20240419	181500	334547090	13740	13740	13740	13740	0
90	20240419	181400	334547090	13740	13740	13740	13740	0
91	20240419	181300	334547090	13740	13740	13740	13740	0
92	20240419	181200	334547090	13740	13740	13740	13740	241
93	20240419	181100	334547090	13740	13740	13740	13740	0
94	20240419	181000	334547090	13740	13740	13740	13740	0
95	20240419	180900	334547090	13740	13740	13740	13740	0
96	20240419	180800	334547090	13740	13740	13740	13740	0
97	20240419	180700	334547090	13740	13740	13740	13740	0
98	20240419	180600	334547090	13740	13740	13740	13740	0
99	20240419	180500	334547090	13740	13740	13740	13740	0
100	20240419	180400	334547090	13740	13740	13740	13740	0
101	20240419	180300	334547090	13740	13740	13740	13740	0
102	20240419	180200	334547090	13740	13740	13740	13740	0
103	20240419	180100	334547090	13740	13740	13740	13740	0
104	20240419	180000	334547090	13740	13740	13740	13740	0
105	20240419	175900	334547090	13740	13740	13740	13740	0
106	20240419	175800	334547090	13740	13740	13740	13740	0
107	20240419	175700	334547090	13740	13740	13740	13740	0
108	20240419	175600	334547090	13740	13740	13740	13740	0
109	20240419	175500	334547090	13740	13740	13740	13740	0
110	20240419	175400	334547090	13740	13740	13740	13740	0
111	20240419	175300	334547090	13740	13740	13740	13740	0
112	20240419	175200	334547090	13740	13740	13740	13740	0
113	20240419	175100	334547090	13740	13740	13740	13740	0
114	20240419	175000	334547090	13740	13740	13740	13740	0
115	20240419	174900	334547090	13740	13740	13740	13740	0
116	20240419	174800	334547090	13740	13740	13740	13740	0
117	20240419	174700	334547090	13740	13740	13740	13740	0
118	20240419	174600	334547090	13740	13740	13740	13740	0
119	20240419	174500	334547090	13740	13740	13740	13740	0
120	20240419	174400	334547090	13740	13740	13740	13740	0
121	20240419	174300	334547090	13740	13740	13740	13740	0
122	20240419	174200	334547090	13740	13740	13740	13740	241
123	20240419	174100	334547090	13740	13740	13740	13740	0
124	20240419	174000	334547090	13740	13740	13740	13740	0
125	20240419	173900	334547090	13740	13740	13740	13740	0
126	20240419	173800	334547090	13740	13740	13740	13740	0
127	20240419	173700	334547090	13740	13740	13740	13740	0
128	20240419	173600	334547090	13740	13740	13740	13740	0
129	20240419	173500	334547090	13740	13740	13740	13740	0
130	20240419	173400	334547090	13740	13740	13740	13740	0
131	20240419	173300	334547090	13740	13740	13740	13740	0
132	20240419	173200	334547090	13740	13740	13740	13740	0
133	20240419	173100	334547090	13740	13740	13740	13740	0
134	20240419	173000	334547090	13740	13740	13740	13740	0
135	20240419	172900	334547090	13740	13740	13740	13740	0
136	20240419	172800	334547090	13740	13740	13740	13740	0
137	20240419	172700	334547090	13740	13740	13740	13740	0
138	20240419	172600	334547090	13740	13740	13740	13740	0
139	20240419	172500	334547090	13740	13740	13740	13740	0
140	20240419	172400	334547090	13740	13740	13740	13740	0
141	20240419	172300	334547090	13740	13740	13740	13740	0
142	20240419	172200	334547090	13740	13740	13740	13740	0
143	20240419	172100	334547090	13740	13740	13740	13740	0
144	20240419	172000	334547090	13740	13740	13740	13740	0
145	20240419	171900	334547090	13740	13740	13740	13740	0
146	20240419	171800	334547090	13740	13740	13740	13740	0
147	20240419	171700	334547090	13740	13740	13740	13740	0
148	20240419	171600	334547090	13740	13740	13740	13740	0
149	20240419	171500	334547090	13740	13740	13740	13740	0
150	20240419	171400	334547090	13740	13740	13740	13740	0
151	20240419	171300	334547090	13740	13740	13740	13740	0
152	20240419	171200	334547090	13740	13740	13740	13740	241
153	20240419	171100	334547090	13740	13740	13740	13740	0
154	20240419	171000	334547090	13740	13740	13740	13740	0
155	20240419	170900	334547090	13740	13740	13740	13740	0
156	20240419	170800	334547090	13740	13740	13740	13740	0
157	20240419	170700	334547090	13740	13740	13740	13740	0
158	20240419	170600	334547090	13740	13740	13740	13740	0
159	20240419	170500	334547090	13740	13740	13740	13740	0
160	20240419	170400	334547090	13740	13740	13740	13740	0
161	20240419	170300	334547090	13740	13740	13740	13740	0
162	20240419	170200	334547090	13740	13740	13740	13740	0
163	20240419	170100	334547090	13740	13740	13740	13740	0
164	20240419	170000	334547090	13740	13740	13740	13740	0
165	20240419	165900	334547090	13740	13740	13740	13740	0
166	20240419	165800	334547090	13740	13740	13740	13740	0
167	20240419	165700	334547090	13740	13740	13740	13740	0
168	20240419	165600	334547090	13740	13740	13740	13740	0
169	20240419	165500	334547090	13740	13740	13740	13740	0
170	20240419	165400	334547090	13740	13740	13740	13740	0
171	20240419	165300	334547090	13740	13740	13740	13740	0
172	20240419	165200	334547090	13740	13740	13740	13740	0
173	20240419	165100	334547090	13740	13740	13740	13740	0
174	20240419	165000	334547090	13740	13740	13740	13740	0
175	20240419	164900	334547090	13740	13740	13740	13740	0
176	20240419	164800	334547090	13740	13740	13740	13740	0
177	20240419	164700	334547090	13740	13740	13740	13740	0
178	20240419	164600	334547090	13740	13740	13740	13740	0
179	20240419	164500	334547090	13740	13740	13740	13740	0
180	20240419	164400	334547090	13740	13740	13740	13740	0
181	20240419	164300	334547090	13740	13740	13740	13740	0
182	20240419	164200	334547090	13740	13740	13740	13740	241
183	20240419	164100	334547090	13740	13740	13740	13740	0
184	20240419	164000	334547090	13740	13740	13740	13740	0
185	20240419	163900	334547090	13740	13740	13740	13740	0
186	20240419	163800	334547090	13740	13740	13740	13740	0
187	20240419	163700	334547090	13740	13740	13740	13740	0
188	20240419	163600	334547090	13740	13740	13740	13740	0
189	20240419	163500	334547090	13740	13740	13740	13740	0
190	20240419	163400	334547090	13740	13740	13740	13740	0
191	20240419	163300	334547090	13740	13740	13740	13740	0
192	20240419	163200	334547090	13740	13740	13740	13740	0
193	20240419	163100	334547090	13740	13740	13740	13740	0
194	20240419	163000	334547090	13740	13740	13740	13740	0
195	20240419	162900	334547090	13740	13740	13740	13740	0
196	20240419	162800	334547090	13740	13740	13740	13740	0
197	20240419	162700	334547090	13740	13740	13740	13740	0
198	20240419	162600	334547090	13740	13740	13740	13740	0
199	20240419	162500	334547090	13740	13740	13740	13740	0
200	20240419	162400	334547090	13740	13740	13740	13740	0
201	20240419	162300	334547090	13740	13740	13740	13740	0
202	20240419	162200	334547090	13740	13740	13740	13740	0
203	20240419	162100	334547090	13740	13740	13740	13740	0
204	20240419	162000	334547090	13740	13740	13740	13740	0
205	20240419	161900	334547090	13740	13740	13740	13740	0
206	20240419	161800	334547090	13740	13740	13740	13740	0
207	20240419	161700	334547090	13740	13740	13740	13740	0
208	20240419	161600	334547090	13740	13740	13740	13740	0
209	20240419	161500	334547090	13740	13740	13740	13740	0
210	20240419	161400	334547090	13740	13740	13740	13740	0
211	20240419	161300	334547090	13740	13740	13740	13740	0
212	20240419	161200	334547090	13740	13740	13740	13740	241
213	20240419	161100	334547090	13740	13740	13740	13740	0
214	20240419	161000	334547090	13740	13740	13740	13740	0
215	20240419	160900	334547090	13740	13740	13740	13740	0
216	20240419	160800	334547090	13740	13740	13740	13740	0
217	20240419	160700	334547090	13740	13740	13740	13740	0
218	20240419	160600	334547090	13740	13740	13740	13740	0
219	20240419	160500	334547090	13740	13740	13740	13740	0
220	20240419	160400	334547090	13740	13740	13740	13740	0
221	20240419	160300	334547090	13740	13740	13740	13740	0
222	20240419	160200	334547090	13740	13740	13740	13740	0
223	20240419	160100	334547090	13740	13740	13740	13740	0
224	20240419	160000	334547090	13740	13740	13740	13740	0
225	20240419	155900	334547090	13740	13740	13740	13740	0
226	20240419	155800	334547090	13740	13740	13740	13740	0
227	20240419	155700	334547090	13740	13740	13740	13740	0
228	20240419	155600	334547090	13740	13740	13740	13740	0
229	20240419	155500	334547090	13740	13740	13740	13740	0
230	20240419	155400	334547090	13740	13740	13740	13740	0
231	20240419	155300	334547090	13740	13740	13740	13740	0
232	20240419	155200	334547090	13740	13740	13740	13740	0
233	20240419	155100	334547090	13740	13740	13740	13740	0
234	20240419	155000	334547090	13740	13740	13740	13740	0
235	20240419	154900	334547090	13740	13740	13740	13740	0
236	20240419	154800	334547090	13740	13740	13740	13740	0
237	20240419	154700	334547090	13740	13740	13740	13740	0
238	20240419	154600	334547090	13740	13740	13740	13740	0
239	20240419	154500	334547090	13740	13740	13740	13740	0
240	20240419	154400	334547090	13740	13740	13740	13740	0
241	20240419	154300	334547090	13740	13740	13740	13740	0
242	20240419	154200	334547090	13740	13740	13740	13740	241
243	20240419	154100	334547090	13740	13740	13740	13740	0
244	20240419	154000	334547090	13740	13740	13740	13740	0
245	20240419	153900	334547090	13740	13740	13740	13740	0
246	20240419	153800	334547090	13740	13740	13740	13740	0
247	20240419	153700	334547090	13740	13740	13740	13740	0
248	20240419	153600	334547090	13740	13740	13740	13740	0
249	20240419	153500	334547090	13740	13740	13740	13740	0
250	20240419	153400	334547090	13740	13740	13740	13740	0
251	20240419	153300	334547090	13740	13740	13740	13740	0
252	20240419	153200	334547090	13740	13740	13740	13740	0
253	20240419	153100	334547090	13740	13740	13740	13740	0
254	20240419	153000	334547090	13740	13740	13740	13740	241
255	20240419	152900	331235750	13740	13740	13740	13740	0
256	20240419	152800	331235750	13740	13740	13740	13740	0
257	20240419	152700	331235750	13740	13740	13740	13740	0
258	20240419	152600	331235750	13740	13740	13740	13740	0
259	20240419	152500	331235750	13740	13740	13740	13740	0
260	20240419	152400	331235750	13740	13740	13740	13740	0
261	20240419	152300	331235750	13740	13740	13740	13740	0
262	20240419	152200	331235750	13740	13740	13740	13740	0
263	20240419	152100	331235750	13740	13740	13740	13740	0
264	20240419	152000	331235750	13740	13740	13740	13740	0
265	20240419	151900	331235750	13740	13680	13740	13680	12
266	20240419	151800	331070930	13700	13710	13720	13700	16
267	20240419	151700	330851630	13720	13740	13740	13690	23
268	20240419	151600	330535740	13740	13740	13740	13740	11
269	20240419	151500	330384600	13740	13730	13740	13720	173
270	20240419	151400	328010770	13740	13740	13740	13730	29
271	20240419	151300	327612510	13730	13690	13740	13690	212
272	20240419	151200	324704930	13670	13680	13680	13660	90
273	20240419	151100	323475100	13680	13680	13680	13680	17
274	20240419	151000	323242540	13680	13680	13680	13670	21
275	20240419	150900	322955300	13680	13750	13750	13680	102
276	20240419	150800	321557280	13750	13750	13750	13750	16
277	20240419	150700	321337280	13750	13760	13770	13750	23
278	20240419	150600	321020770	13770	13810	13820	13770	470
279	20240419	150500	314548130	13810	13810	13820	13810	21
280	20240419	150400	314257960	13820	13820	13820	13820	27
281	20240419	150300	313884820	13810	13820	13820	13810	17
282	20240419	150200	313649930	13820	13800	13820	13800	143
283	20240419	150100	311674030	13810	13810	13810	13800	15
284	20240419	150000	311466900	13810	13800	13810	13800	33
285	20240419	145900	311011480	13800	13800	13800	13800	21
286	20240419	145800	310721680	13800	13800	13800	13800	13
287	20240419	145700	310542280	13800	13800	13800	13800	26
288	20240419	145600	310183480	13800	13800	13800	13800	24
289	20240419	145500	309852280	13800	13800	13800	13800	12
290	20240419	145400	309686680	13800	13800	13800	13800	19
291	20240419	145300	309424480	13800	13800	13800	13800	11
292	20240419	145200	309272680	13800	13790	13800	13790	20
293	20240419	145100	308996690	13790	13790	13800	13790	18
294	20240419	145000	308748320	13800	13800	13800	13790	15
295	20240419	144900	308541350	13790	13800	13800	13790	16
296	20240419	144800	308320570	13800	13800	13800	13800	20
297	20240419	144700	308044570	13800	13800	13800	13800	67
298	20240419	144600	307119970	13800	13800	13800	13790	17
299	20240419	144500	306885380	13800	13800	13800	13800	21
300	20240419	144400	306595580	13800	13800	13800	13800	15
301	20240419	144300	306388580	13800	13800	13800	13780	56
302	20240419	144200	305616760	13800	13800	13800	13790	23
303	20240419	144100	305299430	13800	13800	13800	13800	41
304	20240419	144000	304733630	13800	13800	13800	13800	19
305	20240419	143900	304471430	13800	13800	13800	13800	16
306	20240419	143800	304250630	13800	13790	13800	13790	33
307	20240419	143700	303795430	13790	13790	13790	13790	17
308	20240419	143600	303561000	13790	13790	13790	13790	21
309	20240419	143500	303271410	13790	13790	13790	13790	14
310	20240419	143400	303078350	13790	13790	13790	13790	18
311	20240419	143300	302830130	13790	13790	13790	13790	26
312	20240419	143200	302471590	13790	13790	13790	13790	8
313	20240419	143100	302361270	13790	13790	13790	13790	20
314	20240419	143000	302085470	13790	13790	13790	13790	18
315	20240419	142900	301837250	13780	13780	13790	13780	23
316	20240419	142800	301520160	13780	13790	13790	13780	26
317	20240419	142700	301161790	13790	13790	13790	13790	13
318	20240419	142600	300982520	13790	13790	13790	13790	47
319	20240419	142500	300334390	13790	13790	13790	13790	10
320	20240419	142400	300196490	13790	13790	13790	13790	163
321	20240419	142300	297948720	13790	13790	13790	13790	19
322	20240419	142200	297686710	13790	13790	13790	13770	35
323	20240419	142100	297204660	13770	13770	13790	13770	116
324	20240419	142000	295607140	13770	13770	13770	13770	23
325	20240419	141900	295290430	13770	13770	13770	13770	14
326	20240419	141800	295097650	13770	13740	13770	13740	105
327	20240419	141700	293654770	13740	13740	13740	13740	105
328	20240419	141600	292212070	13740	13740	13740	13740	13
329	20240419	141500	292033450	13730	13730	13730	13730	33
330	20240419	141400	291580360	13730	13730	13730	13730	0
331	20240419	141300	291580360	13730	13730	13730	13730	38
332	20240419	141200	291058620	13730	13730	13730	13730	0
333	20240419	141100	291058620	13730	13730	13730	13730	30
334	20240419	141000	290646720	13730	13730	13730	13730	7
335	20240419	140900	290550610	13720	13720	13720	13720	0
336	20240419	140800	290550610	13720	13720	13720	13720	29
337	20240419	140700	290152730	13730	13730	13730	13730	0
338	20240419	140600	290152730	13730	13720	13730	13720	37
339	20240419	140500	289645020	13730	13730	13730	13730	1
340	20240419	140400	289631290	13730	13730	13730	13730	0
341	20240419	140300	289631290	13730	13730	13730	13720	67
342	20240419	140200	288711670	13740	13740	13740	13740	0
343	20240419	140100	288711670	13740	13740	13740	13740	0
344	20240419	140000	288711670	13740	13740	13740	13740	7
345	20240419	135900	288615490	13740	13730	13740	13720	368
346	20240419	135800	283566350	13740	13740	13740	13740	30
347	20240419	135700	283154150	13740	13740	13740	13740	0
348	20240419	135600	283154150	13740	13730	13740	13730	37
349	20240419	135500	282646070	13740	13740	13740	13740	1
350	20240419	135400	282632330	13730	13730	13730	13730	29
351	20240419	135300	282234160	13730	13730	13730	13730	9
352	20240419	135200	282110590	13730	13730	13730	13730	0
353	20240419	135100	282110590	13730	13730	13730	13730	0
354	20240419	135000	282110590	13730	13730	13730	13730	7
355	20240419	134900	282014480	13720	13720	13720	13720	29
356	20240419	134800	281616600	13730	13730	13730	13730	0
357	20240419	134700	281616600	13730	13730	13730	13730	1
358	20240419	134600	281602870	13730	13720	13730	13720	19
359	20240419	134500	281342150	13730	13730	13730	13730	30
360	20240419	134400	280930250	13730	13730	13730	13730	0
361	20240419	134300	280930250	13730	13730	13730	13730	36
362	20240419	134200	280435970	13730	13730	13730	13730	0
363	20240419	134100	280435970	13730	13730	13730	13730	31
364	20240419	134000	280010340	13730	13730	13730	13730	7
365	20240419	133900	279914230	13730	13730	13730	13730	1
366	20240419	133800	279900500	13730	13730	13730	13730	30
367	20240419	133700	279488600	13730	13730	13730	13730	8
368	20240419	133600	279378760	13730	13720	13730	13720	49
369	20240419	133500	278706190	13730	13730	13730	13730	1
370	20240419	133400	278692460	13730	13730	13730	13730	30
371	20240419	133300	278280560	13730	13730	13730	13730	7
372	20240419	133200	278184450	13730	13730	13730	13730	29
373	20240419	133100	277786280	13730	13730	13730	13730	0
374	20240419	133000	277786280	13730	13730	13730	13730	38
375	20240419	132900	277264540	13730	13750	13750	13730	430
376	20240419	132800	271358990	13760	13760	13760	13760	46
377	20240419	132700	270726030	13770	13770	13770	13770	7
378	20240419	132600	270629640	13770	13770	13770	13770	18
379	20240419	132500	270381780	13770	13770	13770	13770	0
380	20240419	132400	270381780	13770	13770	13770	13770	0
381	20240419	132300	270381780	13770	13730	13770	13730	23
382	20240419	132200	270065670	13740	13740	13740	13740	145
383	20240419	132100	268073370	13740	13740	13740	13740	30
384	20240419	132000	267661170	13740	13740	13740	13740	8
385	20240419	131900	267551250	13740	13730	13740	13730	52
386	20240419	131800	266837000	13740	13740	13740	13740	0
387	20240419	131700	266837000	13740	13740	13740	13740	38
388	20240419	131600	266314880	13730	13730	13730	13730	0
389	20240419	131500	266314880	13730	13730	13730	13730	0
390	20240419	131400	266314880	13730	13760	13760	13730	68
391	20240419	131300	265380730	13750	13760	13760	13750	393
392	20240419	131200	259976970	13760	13780	13780	13760	130
393	20240419	131100	258186170	13780	13780	13780	13780	1
394	20240419	131000	258172390	13780	13760	13780	13760	58
395	20240419	130900	257374220	13750	13750	13750	13750	0
396	20240419	130800	257374220	13750	13750	13750	13750	14
397	20240419	130700	257181720	13750	13750	13750	13750	7
398	20240419	130600	257085470	13750	13750	13750	13750	0
399	20240419	130500	257085470	13750	13750	13750	13750	1
400	20240419	130400	257071720	13750	13750	13750	13750	8
401	20240419	130300	256961720	13720	13720	13720	13720	0
402	20240419	130200	256961720	13720	13720	13720	13720	0
403	20240419	130100	256961720	13720	13720	13720	13720	25
404	20240419	130000	256618720	13750	13750	13750	13710	156
405	20240419	125900	254475220	13750	13750	13750	13750	1
406	20240419	125800	254461470	13750	13750	13750	13750	0
407	20240419	125700	254461470	13750	13740	13750	13740	59
408	20240419	125600	253650740	13740	13740	13740	13740	0
409	20240419	125500	253650740	13740	13740	13740	13740	30
410	20240419	125400	253238540	13730	13730	13730	13730	23
411	20240419	125300	252922750	13730	13730	13730	13730	31
412	20240419	125200	252497120	13720	13720	13720	13720	6
413	20240419	125100	252414800	13720	13720	13720	13720	30
414	20240419	125000	252003200	13720	13720	13720	13720	29
415	20240419	124900	251605320	13710	13710	13710	13710	0
416	20240419	124800	251605320	13710	13710	13710	13710	30
417	20240419	124700	251194020	13700	13700	13700	13700	25
418	20240419	124600	250851520	13700	13700	13700	13700	76
419	20240419	124500	249810320	13700	13700	13700	13700	0
420	20240419	124400	249810320	13700	13700	13700	13700	38
421	20240419	124300	249289720	13700	13700	13700	13700	23
422	20240419	124200	248974620	13700	13700	13700	13700	30
423	20240419	124100	248563620	13700	13690	13700	13690	9
424	20240419	124000	248440330	13690	13690	13690	13690	38
425	20240419	123900	247920110	13680	13680	13680	13680	0
426	20240419	123800	247920110	13680	13680	13680	13680	0
427	20240419	123700	247920110	13680	13690	13690	13680	42
428	20240419	123600	247345170	13680	13680	13680	13680	0
429	20240419	123500	247345170	13680	13680	13680	13680	60
430	20240419	123400	246524370	13680	13680	13680	13680	7
431	20240419	123300	246428610	13650	13680	13680	13650	117
432	20240419	123200	244829890	13680	13680	13680	13680	23
433	20240419	123100	244515250	13680	13680	13680	13680	67
434	20240419	123000	243598690	13680	13680	13680	13680	23
435	20240419	122900	243284050	13680	13680	13680	13680	34
436	20240419	122800	242818930	13670	13680	13680	13670	11
437	20240419	122700	242668480	13680	13680	13680	13680	23
438	20240419	122600	242353840	13680	13670	13680	13670	39
439	20240419	122500	241820420	13680	13680	13680	13680	0
440	20240419	122400	241820420	13680	13680	13680	13680	60
441	20240419	122300	240999620	13680	13680	13680	13680	1
442	20240419	122200	240985940	13670	13670	13670	13670	39
443	20240419	122100	240452810	13670	13670	13670	13660	34
444	20240419	122000	239988050	13680	13680	13680	13680	30
445	20240419	121900	239577650	13680	13680	13680	13680	44
446	20240419	121800	238975730	13670	13680	13680	13670	42
447	20240419	121700	238401220	13680	13680	13680	13680	1
448	20240419	121600	238387540	13680	13680	13680	13680	23
449	20240419	121500	238072900	13680	13680	13680	13680	1
450	20240419	121400	238059220	13680	13660	13680	13660	14
451	20240419	121300	237867760	13660	13660	13660	13660	30
452	20240419	121200	237457960	13660	13660	13660	13660	0
453	20240419	121100	237457960	13660	13660	13660	13660	62
454	20240419	121000	236611040	13660	13660	13660	13660	21
455	20240419	120900	236324180	13650	13660	13660	13650	30
456	20240419	120800	235914390	13660	13660	13660	13660	30
457	20240419	120700	235504590	13660	13650	13660	13650	5
458	20240419	120600	235436320	13650	13650	13650	13650	0
459	20240419	120500	235436320	13650	13620	13650	13620	757
460	20240419	120400	225124420	13620	13620	13620	13620	0
461	20240419	120300	225124420	13620	13620	13620	13620	53
462	20240419	120200	224402560	13620	13620	13620	13620	0
463	20240419	120100	224402560	13620	13610	13620	13610	8
464	20240419	120000	224293610	13600	13600	13600	13600	12
465	20240419	115900	224130410	13600	13590	13600	13590	21
466	20240419	115800	223845010	13600	13600	13600	13600	59
467	20240419	115700	223042610	13600	13600	13600	13600	13
468	20240419	115600	222865810	13600	13600	13600	13600	51
469	20240419	115500	222172210	13620	13590	13620	13590	9
470	20240419	115400	222049660	13620	13600	13620	13600	346
471	20240419	115300	217341100	13600	13590	13620	13590	998
472	20240419	115200	203768660	13620	13620	13620	13590	284
473	20240419	115100	199903000	13620	13630	13630	13620	36
474	20240419	115000	199412610	13630	13630	13630	13630	0
475	20240419	114900	199412610	13630	13640	13640	13630	77
476	20240419	114800	198362560	13640	13670	13670	13640	87
477	20240419	114700	197174500	13670	13670	13680	13670	26
478	20240419	114600	196819060	13660	13670	13670	13660	33
479	20240419	114500	196368050	13680	13680	13680	13680	38
480	20240419	114400	195848210	13670	13670	13670	13670	0
481	20240419	114300	195848210	13670	13670	13670	13670	1
482	20240419	114200	195834540	13650	13650	13650	13650	6
483	20240419	114100	195752640	13650	13650	13650	13650	54
484	20240419	114000	195015540	13650	13670	13670	13650	218
485	20240419	113900	192039080	13670	13670	13670	13670	0
486	20240419	113800	192039080	13670	13670	13670	13670	8
487	20240419	113700	191929720	13640	13640	13640	13640	0
488	20240419	113600	191929720	13640	13640	13640	13640	0
489	20240419	113500	191929720	13640	13640	13640	13640	8
490	20240419	113400	191820600	13610	13610	13610	13610	1
491	20240419	113300	191806990	13650	13650	13650	13650	0
492	20240419	113200	191806990	13650	13600	13650	13600	7
493	20240419	113100	191711530	13600	13600	13600	13600	453
494	20240419	113000	185550730	13600	13610	13610	13600	48
495	20240419	112900	184897640	13600	13620	13630	13600	202
496	20240419	112800	182149760	13630	13660	13660	13630	491
497	20240419	112700	175450000	13660	13660	13660	13660	0
498	20240419	112600	175450000	13660	13660	13660	13660	0
499	20240419	112500	175450000	13660	13640	13660	13640	287
500	20240419	112400	171532400	13640	13640	13640	13640	0
501	20240419	112300	171532400	13640	13640	13640	13640	30
502	20240419	112200	171123200	13640	13640	13640	13640	60
503	20240419	112100	170304800	13640	13640	13640	13640	1
504	20240419	112000	170291160	13630	13650	13650	13630	300
505	20240419	111900	166199870	13660	13660	13660	13660	37
506	20240419	111800	165694450	13660	13660	13660	13660	2
507	20240419	111700	165667130	13660	13680	13680	13660	74
508	20240419	111600	164655520	13670	13680	13680	13670	21
509	20240419	111500	164368440	13680	13680	13680	13680	47
510	20240419	111400	163725480	13680	13680	13680	13680	23
511	20240419	111300	163410840	13680	13680	13680	13680	0
512	20240419	111200	163410840	13680	13680	13680	13680	60
513	20240419	111100	162590040	13680	13680	13680	13680	1
514	20240419	111000	162576360	13680	13680	13680	13680	30
515	20240419	110900	162165960	13660	13660	13660	13660	8
516	20240419	110800	162056680	13640	13640	13640	13640	0
517	20240419	110700	162056680	13640	13640	13640	13640	0
518	20240419	110600	162056680	13640	13630	13640	13630	390
519	20240419	110500	156740970	13630	13630	13630	13630	9
520	20240419	110400	156618300	13630	13630	13630	13630	53
521	20240419	110300	155895910	13630	13630	13630	13630	0
522	20240419	110200	155895910	13630	13630	13630	13630	8
523	20240419	110100	155786870	13630	13650	13650	13620	199
524	20240419	110000	153073700	13680	13680	13680	13680	0
525	20240419	105900	153073700	13680	13680	13680	13680	8
526	20240419	105800	152964260	13650	13650	13650	13650	193
527	20240419	105700	150329810	13640	13680	13680	13640	268
528	20240419	105600	146671760	13680	13720	13720	13680	517
529	20240419	105500	139597320	13720	13700	13720	13700	12
530	20240419	105400	139432900	13680	13680	13680	13680	0
531	20240419	105300	139432900	13680	13680	13680	13680	264
532	20240419	105200	135821380	13680	13680	13680	13680	8
533	20240419	105100	135711940	13680	13680	13680	13680	1
534	20240419	105000	135698260	13680	13680	13680	13680	763
535	20240419	104900	125260420	13680	13680	13680	13680	21
536	20240419	104800	124973140	13680	13680	13680	13680	0
537	20240419	104700	124973140	13680	13680	13680	13680	33
538	20240419	104600	124521700	13680	13680	13680	13680	8
539	20240419	104500	124412260	13680	13680	13680	13680	23
540	20240419	104400	124097620	13680	13680	13680	13680	0
541	20240419	104300	124097620	13680	13680	13680	13680	0
542	20240419	104200	124097620	13680	13680	13680	13680	30
543	20240419	104100	123687220	13670	13670	13670	13670	26
544	20240419	104000	123331800	13680	13680	13680	13680	0
545	20240419	103900	123331800	13680	13680	13680	13680	81
546	20240419	103800	122223720	13680	13710	13710	13680	352
547	20240419	103700	117407850	13710	13710	13710	13710	39
548	20240419	103600	116873160	13720	13720	13720	13720	7
549	20240419	103500	116777120	13700	13700	13700	13700	0
550	20240419	103400	116777120	13700	13700	13700	13700	12
551	20240419	103300	116612720	13690	13700	13700	13690	13
552	20240419	103200	116434680	13700	13700	13700	13700	3
553	20240419	103100	116393580	13690	13690	13690	13690	3
554	20240419	103000	116352510	13690	13690	13690	13690	0
555	20240419	102900	116352510	13690	13700	13700	13680	48
556	20240419	102800	115695180	13690	13690	13690	13690	23
557	20240419	102700	115380310	13700	13700	13700	13700	0
558	20240419	102600	115380310	13700	13700	13700	13700	30
559	20240419	102500	114969310	13700	13700	13700	13700	0
560	20240419	102400	114969310	13700	13710	13710	13700	29
561	20240419	102300	114571770	13720	13720	13720	13720	7
562	20240419	102200	114475730	13710	13710	13710	13710	0
563	20240419	102100	114475730	13710	13720	13720	13710	135
564	20240419	102000	112624650	13730	13730	13730	13730	0
565	20240419	101900	112624650	13730	13730	13730	13730	8
566	20240419	101800	112514810	13720	13720	13720	13720	23
567	20240419	101700	112199250	13720	13720	13720	13720	0
568	20240419	101600	112199250	13720	13720	13720	13720	7
569	20240419	101500	112103210	13720	13730	13730	13720	32
570	20240419	101400	111663940	13740	13740	13740	13740	0
571	20240419	101300	111663940	13740	13730	13740	13730	8
572	20240419	101200	111554070	13730	13730	13730	13730	23
573	20240419	101100	111238280	13720	13720	13720	13720	0
574	20240419	101000	111238280	13720	13710	13720	13710	23
575	20240419	100900	110922730	13710	13710	13710	13710	23
576	20240419	100800	110607400	13700	13700	13700	13700	3
577	20240419	100700	110566300	13710	13710	13710	13710	0
578	20240419	100600	110566300	13710	13690	13710	13690	290
579	20240419	100500	106596120	13690	13690	13690	13690	0
580	20240419	100400	106596120	13690	13690	13690	13690	0
581	20240419	100300	106596120	13690	13690	13690	13690	8
582	20240419	100200	106486600	13650	13650	13650	13650	0
583	20240419	100100	106486600	13650	13650	13650	13650	280
584	20240419	100000	102664600	13650	13680	13680	13650	307
585	20240419	095900	98472980	13690	13690	13690	13690	23
586	20240419	095800	98158110	13700	13700	13700	13700	0
587	20240419	095700	98158110	13700	13700	13700	13700	1
588	20240419	095600	98144410	13700	13680	13700	13680	15
589	20240419	095500	97939070	13680	13680	13680	13680	2
590	20240419	095400	97911710	13660	13660	13660	13660	0
591	20240419	095300	97911710	13660	13660	13660	13660	6
592	20240419	095200	97829750	13660	13660	13660	13660	3
593	20240419	095100	97788770	13660	13660	13660	13660	1
594	20240419	095000	97775110	13630	13640	13640	13630	217
595	20240419	094900	94816370	13640	13640	13640	13640	20
596	20240419	094800	94543570	13620	13620	13620	13620	0
597	20240419	094700	94543570	13620	13620	13620	13620	0
598	20240419	094600	94543570	13620	13620	13620	13620	0
599	20240419	094500	94543570	13620	13620	13620	13620	38
600	20240419	094400	94026010	13620	13620	13620	13620	34
601	20240419	094300	93562930	13640	13640	13640	13640	1
602	20240419	094200	93549290	13620	13620	13620	13620	0
603	20240419	094100	93549290	13620	13620	13620	13620	0
604	20240419	094000	93549290	13620	13620	13620	13620	0
605	20240419	093900	93549290	13620	13620	13620	13620	0
606	20240419	093800	93549290	13620	13590	13660	13590	278
607	20240419	093700	89769770	13560	13550	13560	13550	64
608	20240419	093600	88902430	13560	13570	13570	13550	360
609	20240419	093500	84022800	13550	13560	13560	13550	547
610	20240419	093400	76606380	13560	13580	13580	13550	192
611	20240419	093300	74003400	13590	13590	13590	13590	1
612	20240419	093200	73989810	13600	13590	13600	13590	34
613	20240419	093100	73527520	13590	13600	13600	13590	33
614	20240419	093000	73078730	13600	13600	13600	13600	1
615	20240419	092900	73065130	13590	13590	13590	13590	0
616	20240419	092800	73065130	13590	13600	13600	13570	344
617	20240419	092700	68393030	13600	13610	13610	13600	34
618	20240419	092600	67930400	13640	13640	13640	13600	768
619	20240419	092500	57478210	13640	13670	13670	13640	1441
620	20240419	092400	37805080	13670	13670	13680	13670	257
621	20240419	092300	34291660	13680	13680	13680	13680	103
622	20240419	092200	32882620	13690	13690	13690	13690	0
623	20240419	092100	32882620	13690	13700	13700	13690	105
624	20240419	092000	31445010	13690	13700	13700	13690	91
625	20240419	091900	30198820	13710	13710	13710	13710	23
626	20240419	091800	29883490	13700	13700	13700	13700	10
627	20240419	091700	29746490	13690	13680	13690	13680	410
628	20240419	091600	24133970	13690	13690	13690	13690	40
629	20240419	091500	23586370	13700	13720	13720	13700	565
630	20240419	091400	15841700	13720	13720	13720	13720	0
631	20240419	091300	15841700	13720	13740	13740	13720	180
632	20240419	091200	13371470	13740	13740	13740	13740	0
633	20240419	091100	13371470	13740	13750	13750	13740	39
634	20240419	091000	12835450	13750	13760	13760	13750	64
635	20240419	090900	11955140	13760	13760	13760	13760	0
636	20240419	090800	11955140	13760	13760	13760	13760	0
637	20240419	090700	11955140	13760	13760	13760	13760	0
638	20240419	090600	11955140	13760	13760	13760	13760	4
639	20240419	090500	11900100	13700	13700	13700	13700	9
640	20240419	090400	11776800	13700	13780	13780	13700	59
641	20240419	090300	10967060	13780	13790	13790	13780	7
642	20240419	090200	10870540	13800	13800	13800	13800	24
643	20240419	090100	10539340	13840	13840	13840	13840	0
644	20240419	090000	10539340	13840	13840	13840	13790	762