KissMeData/013570/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	185400	243908770	5660	5660	5660	5660	4580
3	20240412	185300	243908770	5660	5660	5660	5660	0
4	20240412	185200	243908770	5660	5660	5660	5660	0
5	20240412	185100	243908770	5660	5660	5660	5660	0
6	20240412	185000	243908770	5660	5660	5660	5660	0
7	20240412	184900	243908770	5660	5660	5660	5660	0
8	20240412	184800	243908770	5660	5660	5660	5660	0
9	20240412	184700	243908770	5660	5660	5660	5660	0
10	20240412	184600	243908770	5660	5660	5660	5660	0
11	20240412	184500	243908770	5660	5660	5660	5660	0
12	20240412	184400	243908770	5660	5660	5660	5660	0
13	20240412	184300	243908770	5660	5660	5660	5660	0
14	20240412	184200	243908770	5660	5660	5660	5660	0
15	20240412	184100	243908770	5660	5660	5660	5660	0
16	20240412	184000	243908770	5660	5660	5660	5660	0
17	20240412	183900	243908770	5660	5660	5660	5660	0
18	20240412	183800	243908770	5660	5660	5660	5660	0
19	20240412	183700	243908770	5660	5660	5660	5660	0
20	20240412	183600	243908770	5660	5660	5660	5660	0
21	20240412	183500	243908770	5660	5660	5660	5660	0
22	20240412	183400	243908770	5660	5660	5660	5660	0
23	20240412	183300	243908770	5660	5660	5660	5660	0
24	20240412	183200	243908770	5660	5660	5660	5660	0
25	20240412	183100	243908770	5660	5660	5660	5660	0
26	20240412	183000	243908770	5660	5660	5660	5660	0
27	20240412	182900	243908770	5660	5660	5660	5660	0
28	20240412	182800	243908770	5660	5660	5660	5660	0
29	20240412	182700	243908770	5660	5660	5660	5660	0
30	20240412	182600	243908770	5660	5660	5660	5660	0
31	20240412	182500	243908770	5660	5660	5660	5660	0
32	20240412	182400	243908770	5660	5660	5660	5660	4580
33	20240412	182300	243908770	5660	5660	5660	5660	0
34	20240412	182200	243908770	5660	5660	5660	5660	0
35	20240412	182100	243908770	5660	5660	5660	5660	0
36	20240412	182000	243908770	5660	5660	5660	5660	0
37	20240412	181900	243908770	5660	5660	5660	5660	0
38	20240412	181800	243908770	5660	5660	5660	5660	0
39	20240412	181700	243908770	5660	5660	5660	5660	0
40	20240412	181600	243908770	5660	5660	5660	5660	0
41	20240412	181500	243908770	5660	5660	5660	5660	0
42	20240412	181400	243908770	5660	5660	5660	5660	0
43	20240412	181300	243908770	5660	5660	5660	5660	0
44	20240412	181200	243908770	5660	5660	5660	5660	0
45	20240412	181100	243908770	5660	5660	5660	5660	0
46	20240412	181000	243908770	5660	5660	5660	5660	0
47	20240412	180900	243908770	5660	5660	5660	5660	0
48	20240412	180800	243908770	5660	5660	5660	5660	0
49	20240412	180700	243908770	5660	5660	5660	5660	0
50	20240412	180600	243908770	5660	5660	5660	5660	0
51	20240412	180500	243908770	5660	5660	5660	5660	0
52	20240412	180400	243908770	5660	5660	5660	5660	0
53	20240412	180300	243908770	5660	5660	5660	5660	0
54	20240412	180200	243908770	5660	5660	5660	5660	0
55	20240412	180100	243908770	5660	5660	5660	5660	0
56	20240412	180000	243908770	5660	5660	5660	5660	0
57	20240412	175900	243908770	5660	5660	5660	5660	0
58	20240412	175800	243908770	5660	5660	5660	5660	0
59	20240412	175700	243908770	5660	5660	5660	5660	0
60	20240412	175600	243908770	5660	5660	5660	5660	0
61	20240412	175500	243908770	5660	5660	5660	5660	0
62	20240412	175400	243908770	5660	5660	5660	5660	4580
63	20240412	175300	243908770	5660	5660	5660	5660	0
64	20240412	175200	243908770	5660	5660	5660	5660	0
65	20240412	175100	243908770	5660	5660	5660	5660	0
66	20240412	175000	243908770	5660	5660	5660	5660	0
67	20240412	174900	243908770	5660	5660	5660	5660	0
68	20240412	174800	243908770	5660	5660	5660	5660	0
69	20240412	174700	243908770	5660	5660	5660	5660	0
70	20240412	174600	243908770	5660	5660	5660	5660	0
71	20240412	174500	243908770	5660	5660	5660	5660	0
72	20240412	174400	243908770	5660	5660	5660	5660	0
73	20240412	174300	243908770	5660	5660	5660	5660	0
74	20240412	174200	243908770	5660	5660	5660	5660	0
75	20240412	174100	243908770	5660	5660	5660	5660	0
76	20240412	174000	243908770	5660	5660	5660	5660	0
77	20240412	173900	243908770	5660	5660	5660	5660	0
78	20240412	173800	243908770	5660	5660	5660	5660	0
79	20240412	173700	243908770	5660	5660	5660	5660	0
80	20240412	173600	243908770	5660	5660	5660	5660	0
81	20240412	173500	243908770	5660	5660	5660	5660	0
82	20240412	173400	243908770	5660	5660	5660	5660	0
83	20240412	173300	243908770	5660	5660	5660	5660	0
84	20240412	173200	243908770	5660	5660	5660	5660	0
85	20240412	173100	243908770	5660	5660	5660	5660	0
86	20240412	173000	243908770	5660	5660	5660	5660	0
87	20240412	172900	243908770	5660	5660	5660	5660	0
88	20240412	172800	243908770	5660	5660	5660	5660	0
89	20240412	172700	243908770	5660	5660	5660	5660	0
90	20240412	172600	243908770	5660	5660	5660	5660	0
91	20240412	172500	243908770	5660	5660	5660	5660	0
92	20240412	172400	243908770	5660	5660	5660	5660	4580
93	20240412	172300	243908770	5660	5660	5660	5660	0
94	20240412	172200	243908770	5660	5660	5660	5660	0
95	20240412	172100	243908770	5660	5660	5660	5660	0
96	20240412	172000	243908770	5660	5660	5660	5660	0
97	20240412	171900	243908770	5660	5660	5660	5660	0
98	20240412	171800	243908770	5660	5660	5660	5660	0
99	20240412	171700	243908770	5660	5660	5660	5660	0
100	20240412	171600	243908770	5660	5660	5660	5660	0
101	20240412	171500	243908770	5660	5660	5660	5660	0
102	20240412	171400	243908770	5660	5660	5660	5660	0
103	20240412	171300	243908770	5660	5660	5660	5660	0
104	20240412	171200	243908770	5660	5660	5660	5660	0
105	20240412	171100	243908770	5660	5660	5660	5660	0
106	20240412	171000	243908770	5660	5660	5660	5660	0
107	20240412	170900	243908770	5660	5660	5660	5660	0
108	20240412	170800	243908770	5660	5660	5660	5660	0
109	20240412	170700	243908770	5660	5660	5660	5660	0
110	20240412	170600	243908770	5660	5660	5660	5660	0
111	20240412	170500	243908770	5660	5660	5660	5660	0
112	20240412	170400	243908770	5660	5660	5660	5660	0
113	20240412	170300	243908770	5660	5660	5660	5660	0
114	20240412	170200	243908770	5660	5660	5660	5660	0
115	20240412	170100	243908770	5660	5660	5660	5660	0
116	20240412	170000	243908770	5660	5660	5660	5660	0
117	20240412	165900	243908770	5660	5660	5660	5660	0
118	20240412	165800	243908770	5660	5660	5660	5660	0
119	20240412	165700	243908770	5660	5660	5660	5660	0
120	20240412	165600	243908770	5660	5660	5660	5660	0
121	20240412	165500	243908770	5660	5660	5660	5660	0
122	20240412	165400	243908770	5660	5660	5660	5660	4580
123	20240412	165300	243908770	5660	5660	5660	5660	0
124	20240412	165200	243908770	5660	5660	5660	5660	0
125	20240412	165100	243908770	5660	5660	5660	5660	0
126	20240412	165000	243908770	5660	5660	5660	5660	0
127	20240412	164900	243908770	5660	5660	5660	5660	0
128	20240412	164800	243908770	5660	5660	5660	5660	0
129	20240412	164700	243908770	5660	5660	5660	5660	0
130	20240412	164600	243908770	5660	5660	5660	5660	0
131	20240412	164500	243908770	5660	5660	5660	5660	0
132	20240412	164400	243908770	5660	5660	5660	5660	0
133	20240412	164300	243908770	5660	5660	5660	5660	0
134	20240412	164200	243908770	5660	5660	5660	5660	0
135	20240412	164100	243908770	5660	5660	5660	5660	0
136	20240412	164000	243908770	5660	5660	5660	5660	0
137	20240412	163900	243908770	5660	5660	5660	5660	0
138	20240412	163800	243908770	5660	5660	5660	5660	0
139	20240412	163700	243908770	5660	5660	5660	5660	0
140	20240412	163600	243908770	5660	5660	5660	5660	0
141	20240412	163500	243908770	5660	5660	5660	5660	0
142	20240412	163400	243908770	5660	5660	5660	5660	0
143	20240412	163300	243908770	5660	5660	5660	5660	0
144	20240412	163200	243908770	5660	5660	5660	5660	0
145	20240412	163100	243908770	5660	5660	5660	5660	0
146	20240412	163000	243908770	5660	5660	5660	5660	0
147	20240412	162900	243908770	5660	5660	5660	5660	0
148	20240412	162800	243908770	5660	5660	5660	5660	0
149	20240412	162700	243908770	5660	5660	5660	5660	0
150	20240412	162600	243908770	5660	5660	5660	5660	0
151	20240412	162500	243908770	5660	5660	5660	5660	0
152	20240412	162400	243908770	5660	5660	5660	5660	4580
153	20240412	162300	243908770	5660	5660	5660	5660	0
154	20240412	162200	243908770	5660	5660	5660	5660	0
155	20240412	162100	243908770	5660	5660	5660	5660	0
156	20240412	162000	243908770	5660	5660	5660	5660	0
157	20240412	161900	243908770	5660	5660	5660	5660	0
158	20240412	161800	243908770	5660	5660	5660	5660	0
159	20240412	161700	243908770	5660	5660	5660	5660	0
160	20240412	161600	243908770	5660	5660	5660	5660	0
161	20240412	161500	243908770	5660	5660	5660	5660	0
162	20240412	161400	243908770	5660	5660	5660	5660	0
163	20240412	161300	243908770	5660	5660	5660	5660	0
164	20240412	161200	243908770	5660	5660	5660	5660	0
165	20240412	161100	243908770	5660	5660	5660	5660	0
166	20240412	161000	243908770	5660	5660	5660	5660	0
167	20240412	160900	243908770	5660	5660	5660	5660	0
168	20240412	160800	243908770	5660	5660	5660	5660	0
169	20240412	160700	243908770	5660	5660	5660	5660	0
170	20240412	160600	243908770	5660	5660	5660	5660	0
171	20240412	160500	243908770	5660	5660	5660	5660	0
172	20240412	160400	243908770	5660	5660	5660	5660	0
173	20240412	160300	243908770	5660	5660	5660	5660	0
174	20240412	160200	243908770	5660	5660	5660	5660	0
175	20240412	160100	243908770	5660	5660	5660	5660	0
176	20240412	160000	243908770	5660	5660	5660	5660	0
177	20240412	155900	243908770	5660	5660	5660	5660	0
178	20240412	155800	243908770	5660	5660	5660	5660	0
179	20240412	155700	243908770	5660	5660	5660	5660	0
180	20240412	155600	243908770	5660	5660	5660	5660	0
181	20240412	155500	243908770	5660	5660	5660	5660	0
182	20240412	155400	243908770	5660	5660	5660	5660	4580
183	20240412	155300	243908770	5660	5660	5660	5660	0
184	20240412	155200	243908770	5660	5660	5660	5660	0
185	20240412	155100	243908770	5660	5660	5660	5660	0
186	20240412	155000	243908770	5660	5660	5660	5660	0
187	20240412	154900	243908770	5660	5660	5660	5660	0
188	20240412	154800	243908770	5660	5660	5660	5660	0
189	20240412	154700	243908770	5660	5660	5660	5660	0
190	20240412	154600	243908770	5660	5660	5660	5660	0
191	20240412	154500	243908770	5660	5660	5660	5660	0
192	20240412	154400	243908770	5660	5660	5660	5660	0
193	20240412	154300	243908770	5660	5660	5660	5660	0
194	20240412	154200	243908770	5660	5660	5660	5660	0
195	20240412	154100	243908770	5660	5660	5660	5660	0
196	20240412	154000	243908770	5660	5660	5660	5660	0
197	20240412	153900	243908770	5660	5660	5660	5660	0
198	20240412	153800	243908770	5660	5660	5660	5660	0
199	20240412	153700	243908770	5660	5660	5660	5660	0
200	20240412	153600	243908770	5660	5660	5660	5660	0
201	20240412	153500	243908770	5660	5660	5660	5660	0
202	20240412	153400	243908770	5660	5660	5660	5660	0
203	20240412	153300	243908770	5660	5660	5660	5660	0
204	20240412	153200	243908770	5660	5660	5660	5660	0
205	20240412	153100	243908770	5660	5660	5660	5660	0
206	20240412	153000	243908770	5660	5660	5660	5660	4580
207	20240412	152900	217985970	5660	5660	5660	5660	0
208	20240412	152800	217985970	5660	5660	5660	5660	0
209	20240412	152700	217985970	5660	5660	5660	5660	0
210	20240412	152600	217985970	5660	5660	5660	5660	0
211	20240412	152500	217985970	5660	5660	5660	5660	0
212	20240412	152400	217985970	5660	5660	5660	5660	0
213	20240412	152300	217985970	5660	5660	5660	5660	0
214	20240412	152200	217985970	5660	5660	5660	5660	0
215	20240412	152100	217985970	5660	5660	5660	5660	0
216	20240412	152000	217985970	5660	5660	5660	5660	0
217	20240412	151900	217985970	5660	5660	5680	5660	20
218	20240412	151800	217872650	5660	5660	5660	5660	17
219	20240412	151700	217776430	5660	5660	5670	5660	247
220	20240412	151600	216376610	5660	5670	5670	5660	26
221	20240412	151500	216229440	5660	5660	5670	5660	96
222	20240412	151400	215686070	5660	5660	5660	5660	51
223	20240412	151300	215397410	5660	5660	5660	5660	95
224	20240412	151200	214859710	5660	5660	5660	5660	54
225	20240412	151100	214554070	5660	5650	5660	5650	84
226	20240412	151000	214079100	5650	5650	5650	5650	96
227	20240412	150900	213536700	5650	5650	5650	5650	53
228	20240412	150800	213237250	5650	5660	5660	5650	230
229	20240412	150700	211936420	5660	5660	5670	5660	455
230	20240412	150600	209357120	5660	5660	5660	5660	201
231	20240412	150500	208219460	5670	5660	5670	5660	398
232	20240412	150400	205966740	5670	5660	5670	5660	104
233	20240412	150300	205378000	5660	5660	5670	5660	403
234	20240412	150200	203097010	5660	5660	5660	5660	96
235	20240412	150100	202553650	5660	5660	5670	5660	55
236	20240412	150000	202242340	5660	5650	5660	5650	50
237	20240412	145900	201959670	5650	5650	5650	5650	122
238	20240412	145800	201270370	5650	5650	5650	5650	71
239	20240412	145700	200869220	5650	5650	5650	5650	76
240	20240412	145600	200439820	5650	5650	5650	5650	56
241	20240412	145500	200123420	5650	5650	5670	5640	98
242	20240412	145400	199569760	5660	5650	5660	5650	404
243	20240412	145300	197284150	5640	5640	5650	5640	476
244	20240412	145200	194596730	5640	5640	5640	5640	55
245	20240412	145100	194286530	5640	5640	5640	5640	97
246	20240412	145000	193739450	5640	5640	5640	5640	72
247	20240412	144900	193333370	5640	5640	5640	5640	46
248	20240412	144800	193073930	5640	5640	5640	5640	97
249	20240412	144700	192526850	5640	5640	5640	5630	2297
250	20240412	144600	179584530	5640	5640	5640	5640	96
251	20240412	144500	179043090	5640	5640	5640	5640	55
252	20240412	144400	178732890	5640	5640	5640	5640	146
253	20240412	144300	177909450	5640	5640	5640	5640	97
254	20240412	144200	177362370	5640	5640	5650	5640	115
255	20240412	144100	176713750	5640	5640	5640	5640	55
256	20240412	144000	176403550	5640	5640	5650	5640	130
257	20240412	143900	175670320	5640	5650	5650	5640	154
258	20240412	143800	174801470	5650	5670	5670	5640	47
259	20240412	143700	174536150	5640	5640	5640	5640	95
260	20240412	143600	174000350	5640	5640	5640	5640	54
261	20240412	143500	173695790	5640	5670	5670	5640	98
262	20240412	143400	173143040	5640	5640	5670	5640	98
263	20240412	143300	172590020	5640	5640	5640	5640	88
264	20240412	143200	172093700	5640	5640	5650	5640	56
265	20240412	143100	171777850	5640	5650	5650	5640	80
266	20240412	143000	171326480	5650	5650	5650	5650	54
267	20240412	142900	171021380	5670	5650	5670	5650	100
268	20240412	142800	170456320	5670	5650	5670	5650	58
269	20240412	142700	170128560	5650	5650	5650	5650	106
270	20240412	142600	169529660	5650	5650	5680	5650	115
271	20240412	142500	168879850	5680	5650	5680	5650	55
272	20240412	142400	168569070	5680	5650	5680	5650	98
273	20240412	142300	168015340	5650	5650	5650	5650	93
274	20240412	142200	167489890	5660	5650	5660	5650	77
275	20240412	142100	167054740	5650	5650	5660	5650	44
276	20240412	142000	166806040	5650	5650	5650	5650	97
277	20240412	141900	166257990	5680	5640	5680	5640	56
278	20240412	141800	165942110	5640	5640	5680	5640	114
279	20240412	141700	165299110	5640	5640	5640	5640	55
280	20240412	141600	164988910	5640	5640	5640	5640	46
281	20240412	141500	164729470	5640	5640	5640	5640	98
282	20240412	141400	164176750	5680	5640	5680	5640	455
283	20240412	141300	161595480	5670	5640	5670	5640	97
284	20240412	141200	161048370	5640	5640	5670	5640	256
285	20240412	141100	159604500	5640	5650	5650	5640	426
286	20240412	141000	157197850	5650	5650	5670	5650	72
287	20240412	140900	156791030	5650	5650	5650	5650	95
288	20240412	140800	156254280	5650	5650	5650	5650	55
289	20240412	140700	155943530	5650	5650	5650	5650	96
290	20240412	140600	155401130	5650	5650	5650	5650	54
291	20240412	140500	155096030	5650	5650	5650	5650	46
292	20240412	140400	154836130	5650	5650	5650	5650	76
293	20240412	140300	154406730	5650	5650	5650	5650	54
294	20240412	140200	154101630	5650	5650	5670	5650	117
295	20240412	140100	153440540	5650	5650	5650	5650	55
296	20240412	140000	153129790	5650	5650	5650	5650	88
297	20240412	135900	152632590	5650	5650	5650	5650	55
298	20240412	135800	152321840	5650	5660	5660	5650	106
299	20240412	135700	151722840	5660	5650	5660	5650	57
300	20240412	135600	151400760	5650	5650	5650	5650	97
301	20240412	135500	150852710	5650	5650	5650	5650	55
302	20240412	135400	150541960	5650	5650	5650	5650	231
303	20240412	135300	149236810	5650	5650	5650	5650	55
304	20240412	135200	148926060	5650	5650	5650	5650	54
305	20240412	135100	148620960	5650	5650	5660	5650	98
306	20240412	135000	148067250	5650	5650	5650	5650	54
307	20240412	134900	147762150	5650	5650	5650	5650	88
308	20240412	134800	147264950	5650	5650	5650	5650	80
309	20240412	134700	146812950	5650	5650	5660	5650	152
310	20240412	134600	145954030	5650	5650	5650	5650	71
311	20240412	134500	145552880	5650	5660	5660	5650	81
312	20240412	134400	145095220	5660	5660	5660	5660	55
313	20240412	134300	144783920	5650	5650	5650	5650	87
314	20240412	134200	144292370	5650	5680	5680	5650	56
315	20240412	134100	143975940	5650	5650	5650	5650	53
316	20240412	134000	143676490	5650	5670	5680	5650	99
317	20240412	133900	143117040	5650	5650	5680	5650	81
318	20240412	133800	142658510	5650	5660	5660	5650	102
319	20240412	133700	142081780	5660	5660	5660	5660	55
320	20240412	133600	141770480	5660	5660	5660	5660	97
321	20240412	133500	141221460	5660	5660	5660	5660	54
322	20240412	133400	140915820	5660	5660	5660	5660	95
323	20240412	133300	140378120	5660	5660	5660	5660	55
324	20240412	133200	140066820	5660	5660	5660	5660	87
325	20240412	133100	139574400	5660	5660	5660	5660	55
326	20240412	133000	139263100	5660	5670	5670	5660	260
327	20240412	132900	137789230	5670	5670	5670	5670	17
328	20240412	132800	137692840	5670	5670	5670	5670	17
329	20240412	132700	137596450	5670	5670	5670	5670	8
330	20240412	132600	137551090	5670	5670	5670	5670	17
331	20240412	132500	137454700	5670	5670	5680	5670	399
332	20240412	132400	135192350	5660	5660	5660	5660	16
333	20240412	132300	135101790	5660	5660	5680	5660	28
334	20240412	132200	134943210	5670	5670	5670	5670	11
335	20240412	132100	134880840	5660	5660	5660	5660	8
336	20240412	132000	134835560	5660	5660	5660	5660	17
337	20240412	131900	134739340	5660	5660	5680	5660	21
338	20240412	131800	134620380	5660	5660	5660	5660	18
339	20240412	131700	134518500	5670	5670	5680	5670	34
340	20240412	131600	134325540	5670	5670	5670	5670	8
341	20240412	131500	134280180	5670	5670	5670	5670	17
342	20240412	131400	134183790	5670	5670	5670	5670	18
343	20240412	131300	134081730	5670	5670	5680	5670	17
344	20240412	131200	133985330	5680	5670	5680	5670	18
345	20240412	131100	133883260	5670	5670	5670	5670	17
346	20240412	131000	133786870	5670	5660	5670	5660	64
347	20240412	130900	133424170	5660	5660	5670	5660	22
348	20240412	130800	133299600	5660	5660	5660	5660	16
349	20240412	130700	133209040	5670	5670	5670	5670	472
350	20240412	130600	130532800	5670	5670	5670	5670	17
351	20240412	130500	130436410	5670	5680	5680	5670	13
352	20240412	130400	130362650	5670	5670	5680	5670	23
353	20240412	130300	130232180	5670	5670	5670	5670	17
354	20240412	130200	130135790	5670	5670	5670	5670	108
355	20240412	130100	129523430	5670	5670	5670	5670	201
356	20240412	130000	128383760	5670	5670	5670	5670	17
357	20240412	125900	128287370	5680	5680	5680	5680	20
358	20240412	125800	128173770	5680	5680	5680	5680	0
359	20240412	125700	128173770	5680	5680	5680	5680	0
360	20240412	125600	128173770	5680	5680	5680	5680	0
361	20240412	125500	128173770	5680	5690	5690	5680	612
362	20240412	125400	124697570	5690	5680	5690	5680	98
363	20240412	125300	124140910	5680	5680	5680	5680	4
364	20240412	125200	124118190	5680	5680	5680	5680	25
365	20240412	125100	123976190	5690	5690	5690	5690	0
366	20240412	125000	123976190	5690	5690	5690	5690	0
367	20240412	124900	123976190	5690	5690	5690	5690	0
368	20240412	124800	123976190	5690	5690	5690	5690	11
369	20240412	124700	123913600	5690	5690	5690	5690	29
370	20240412	124600	123748590	5680	5680	5680	5680	50
371	20240412	124500	123464590	5680	5680	5680	5680	0
372	20240412	124400	123464590	5680	5680	5680	5680	10
373	20240412	124300	123407790	5680	5680	5680	5680	40
374	20240412	124200	123180590	5690	5690	5690	5690	1
375	20240412	124100	123174900	5700	5700	5700	5700	0
376	20240412	124000	123174900	5700	5700	5700	5700	0
377	20240412	123900	123174900	5700	5700	5700	5700	0
378	20240412	123800	123174900	5700	5700	5700	5700	0
379	20240412	123700	123174900	5700	5700	5700	5700	94
380	20240412	123600	122639100	5700	5700	5700	5700	28
381	20240412	123500	122479500	5700	5700	5700	5700	0
382	20240412	123400	122479500	5700	5700	5700	5700	0
383	20240412	123300	122479500	5700	5700	5700	5700	0
384	20240412	123200	122479500	5700	5700	5700	5700	0
385	20240412	123100	122479500	5700	5690	5700	5690	1095
386	20240412	123000	116247300	5670	5670	5670	5670	55
387	20240412	122900	115935450	5690	5690	5690	5690	0
388	20240412	122800	115935450	5690	5690	5690	5690	0
389	20240412	122700	115935450	5690	5680	5690	5680	21
390	20240412	122600	115816160	5680	5680	5680	5680	100
391	20240412	122500	115248160	5680	5680	5680	5680	0
392	20240412	122400	115248160	5680	5680	5680	5680	160
393	20240412	122300	114339360	5680	5680	5680	5680	55
394	20240412	122200	114026960	5670	5680	5680	5670	45
395	20240412	122100	113771760	5680	5680	5680	5680	105
396	20240412	122000	113175360	5680	5680	5680	5680	0
397	20240412	121900	113175360	5680	5680	5680	5680	0
398	20240412	121800	113175360	5680	5680	5680	5680	20
399	20240412	121700	113061760	5670	5690	5690	5670	587
400	20240412	121600	109732260	5690	5680	5690	5680	67
401	20240412	121500	109351540	5680	5680	5680	5680	0
402	20240412	121400	109351540	5680	5680	5680	5680	13
403	20240412	121300	109277700	5680	5680	5680	5680	88
404	20240412	121200	108777860	5680	5680	5680	5680	0
405	20240412	121100	108777860	5680	5680	5680	5680	20
406	20240412	121000	108664260	5680	5680	5680	5680	0
407	20240412	120900	108664260	5680	5680	5680	5680	0
408	20240412	120800	108664260	5680	5680	5680	5680	1
409	20240412	120700	108658580	5680	5690	5690	5680	3
410	20240412	120600	108641520	5690	5690	5690	5690	0
411	20240412	120500	108641520	5690	5690	5690	5690	0
412	20240412	120400	108641520	5690	5690	5690	5690	1
413	20240412	120300	108635830	5690	5690	5690	5690	1
414	20240412	120200	108630140	5680	5680	5680	5680	0
415	20240412	120100	108630140	5680	5680	5680	5680	197
416	20240412	120000	107511180	5680	5680	5680	5680	4
417	20240412	115900	107488460	5680	5680	5680	5680	91
418	20240412	115800	106971580	5680	5680	5680	5680	6
419	20240412	115700	106937500	5670	5670	5670	5670	0
420	20240412	115600	106937500	5670	5670	5670	5670	0
421	20240412	115500	106937500	5670	5670	5670	5670	0
422	20240412	115400	106937500	5670	5670	5670	5670	0
423	20240412	115300	106937500	5670	5670	5670	5670	700
424	20240412	115200	102968500	5690	5690	5690	5690	0
425	20240412	115100	102968500	5690	5680	5690	5680	233
426	20240412	115000	101644160	5690	5690	5690	5690	0
427	20240412	114900	101644160	5690	5690	5690	5690	200
428	20240412	114800	100506160	5700	5700	5700	5700	0
429	20240412	114700	100506160	5700	5700	5700	5700	0
430	20240412	114600	100506160	5700	5700	5700	5700	83
431	20240412	114500	100033060	5700	5700	5700	5700	0
432	20240412	114400	100033060	5700	5700	5700	5700	0
433	20240412	114300	100033060	5700	5700	5700	5700	9
434	20240412	114200	99981760	5690	5690	5690	5690	0
435	20240412	114100	99981760	5690	5690	5690	5690	0
436	20240412	114000	99981760	5690	5690	5690	5690	0
437	20240412	113900	99981760	5690	5690	5690	5690	0
438	20240412	113800	99981760	5690	5690	5690	5690	156
439	20240412	113700	99094120	5700	5700	5700	5700	2
440	20240412	113600	99082720	5700	5700	5700	5700	0
441	20240412	113500	99082720	5700	5700	5700	5700	1
442	20240412	113400	99077020	5700	5700	5700	5700	73
443	20240412	113300	98660920	5700	5690	5700	5680	284
444	20240412	113200	97044540	5690	5690	5690	5690	5
445	20240412	113100	97016090	5690	5690	5690	5690	32
446	20240412	113000	96834010	5700	5700	5700	5700	0
447	20240412	112900	96834010	5700	5700	5700	5700	310
448	20240412	112800	95067010	5680	5690	5690	5680	15
449	20240412	112700	94981800	5700	5700	5700	5700	10
450	20240412	112600	94924800	5680	5680	5680	5680	0
451	20240412	112500	94924800	5680	5680	5680	5680	30
452	20240412	112400	94754400	5680	5680	5680	5680	1
453	20240412	112300	94748720	5700	5700	5700	5700	2
454	20240412	112200	94737320	5700	5700	5700	5700	4
455	20240412	112100	94714520	5680	5690	5690	5680	700
456	20240412	112000	90735870	5690	5690	5690	5690	0
457	20240412	111900	90735870	5690	5690	5690	5690	30
458	20240412	111800	90565170	5700	5690	5700	5690	9
459	20240412	111700	90513920	5690	5690	5690	5690	1413
460	20240412	111600	82473950	5690	5690	5690	5690	1
461	20240412	111500	82468260	5680	5680	5680	5680	180
462	20240412	111400	81445860	5690	5690	5690	5690	2
463	20240412	111300	81434480	5690	5690	5690	5690	65
464	20240412	111200	81064630	5680	5680	5680	5680	0
465	20240412	111100	81064630	5680	5680	5680	5680	0
466	20240412	111000	81064630	5680	5680	5680	5680	0
467	20240412	110900	81064630	5680	5680	5680	5680	300
468	20240412	110800	79360630	5680	5680	5680	5680	0
469	20240412	110700	79360630	5680	5680	5680	5680	200
470	20240412	110600	78224630	5680	5680	5680	5680	0
471	20240412	110500	78224630	5680	5680	5680	5680	0
472	20240412	110400	78224630	5680	5680	5680	5680	0
473	20240412	110300	78224630	5680	5680	5680	5680	200
474	20240412	110200	77088630	5690	5690	5690	5690	0
475	20240412	110100	77088630	5690	5690	5690	5690	0
476	20240412	110000	77088630	5690	5690	5690	5690	2
477	20240412	105900	77077250	5690	5690	5690	5690	0
478	20240412	105800	77077250	5690	5690	5690	5690	0
479	20240412	105700	77077250	5690	5690	5690	5690	20
480	20240412	105600	76963450	5680	5680	5680	5680	0
481	20240412	105500	76963450	5680	5680	5680	5680	0
482	20240412	105400	76963450	5680	5680	5680	5680	0
483	20240412	105300	76963450	5680	5680	5680	5680	0
484	20240412	105200	76963450	5680	5680	5680	5680	5
485	20240412	105100	76935050	5680	5680	5680	5680	0
486	20240412	105000	76935050	5680	5690	5690	5680	21
487	20240412	104900	76815760	5680	5680	5680	5680	199
488	20240412	104800	75685440	5680	5680	5680	5680	0
489	20240412	104700	75685440	5680	5680	5680	5680	1
490	20240412	104600	75679760	5680	5680	5680	5680	0
491	20240412	104500	75679760	5680	5680	5680	5680	1
492	20240412	104400	75674080	5670	5670	5670	5670	0
493	20240412	104300	75674080	5670	5670	5670	5670	0
494	20240412	104200	75674080	5670	5690	5690	5670	51
495	20240412	104100	75384510	5680	5680	5680	5680	34
496	20240412	104000	75191390	5680	5680	5680	5680	164
497	20240412	103900	74259870	5680	5680	5680	5680	527
498	20240412	103800	71266510	5680	5680	5680	5680	200
499	20240412	103700	70130510	5670	5670	5670	5670	14
500	20240412	103600	70051130	5680	5680	5680	5680	175
501	20240412	103500	69057130	5670	5670	5670	5670	0
502	20240412	103400	69057130	5670	5670	5670	5670	0
503	20240412	103300	69057130	5670	5670	5670	5670	0
504	20240412	103200	69057130	5670	5670	5670	5670	0
505	20240412	103100	69057130	5670	5670	5670	5670	25
506	20240412	103000	68915380	5670	5670	5670	5670	75
507	20240412	102900	68490130	5670	5670	5670	5670	142
508	20240412	102800	67684990	5670	5660	5670	5660	389
509	20240412	102700	65479370	5670	5670	5670	5670	5
510	20240412	102600	65451020	5660	5660	5660	5660	311
511	20240412	102500	63690760	5660	5660	5660	5660	1035
512	20240412	102400	57832660	5660	5660	5660	5660	679
513	20240412	102300	53989520	5660	5660	5660	5660	121
514	20240412	102200	53304660	5660	5650	5660	5650	475
515	20240412	102100	50616460	5650	5650	5650	5650	0
516	20240412	102000	50616460	5650	5650	5650	5650	206
517	20240412	101900	49452560	5650	5650	5650	5650	0
518	20240412	101800	49452560	5650	5650	5650	5650	0
519	20240412	101700	49452560	5650	5650	5650	5650	0
520	20240412	101600	49452560	5650	5640	5650	5640	5
521	20240412	101500	49424340	5640	5640	5640	5640	23
522	20240412	101400	49294620	5640	5640	5640	5640	0
523	20240412	101300	49294620	5640	5640	5640	5640	0
524	20240412	101200	49294620	5640	5640	5640	5640	6
525	20240412	101100	49260780	5640	5640	5640	5640	193
526	20240412	101000	48172260	5650	5650	5650	5650	0
527	20240412	100900	48172260	5650	5650	5650	5650	0
528	20240412	100800	48172260	5650	5650	5650	5650	177
529	20240412	100700	47172210	5660	5660	5660	5660	0
530	20240412	100600	47172210	5660	5660	5660	5660	0
531	20240412	100500	47172210	5660	5660	5660	5660	0
532	20240412	100400	47172210	5660	5640	5660	5640	141
533	20240412	100300	46376950	5640	5640	5640	5640	5
534	20240412	100200	46348750	5650	5650	5650	5650	527
535	20240412	100100	43371200	5650	5650	5650	5650	30
536	20240412	100000	43201700	5650	5650	5650	5630	40
537	20240412	095900	42976390	5650	5650	5650	5650	23
538	20240412	095800	42846440	5650	5650	5650	5650	19
539	20240412	095700	42739090	5650	5650	5650	5650	0
540	20240412	095600	42739090	5650	5650	5650	5650	0
541	20240412	095500	42739090	5650	5650	5650	5650	4
542	20240412	095400	42716490	5650	5650	5650	5650	16
543	20240412	095300	42626090	5650	5650	5650	5650	30
544	20240412	095200	42456590	5650	5650	5650	5650	11
545	20240412	095100	42394440	5650	5650	5650	5650	4
546	20240412	095000	42371840	5640	5640	5640	5640	337
547	20240412	094900	40471160	5640	5640	5640	5640	0
548	20240412	094800	40471160	5640	5630	5640	5630	126
549	20240412	094700	39760770	5630	5640	5640	5630	261
550	20240412	094600	38288750	5630	5630	5630	5630	8
551	20240412	094500	38243710	5630	5630	5630	5630	28
552	20240412	094400	38086070	5630	5640	5640	5630	76
553	20240412	094300	37658180	5640	5640	5650	5640	71
554	20240412	094200	37257730	5640	5640	5640	5640	109
555	20240412	094100	36642970	5630	5630	5630	5630	2
556	20240412	094000	36631710	5630	5630	5630	5630	240
557	20240412	093900	35280510	5640	5640	5640	5640	0
558	20240412	093800	35280510	5640	5640	5640	5640	1
559	20240412	093700	35274870	5640	5630	5640	5630	16
560	20240412	093600	35184690	5630	5630	5630	5630	209
561	20240412	093500	34008020	5640	5640	5640	5640	314
562	20240412	093400	32237060	5630	5630	5630	5630	139
563	20240412	093300	31454490	5630	5630	5630	5630	99
564	20240412	093200	30897120	5640	5640	5640	5640	1
565	20240412	093100	30891480	5630	5640	5640	5630	51
566	20240412	093000	30604340	5630	5630	5630	5630	604
567	20240412	092900	27203820	5640	5640	5640	5630	628
568	20240412	092800	23662180	5650	5650	5650	5650	11
569	20240412	092700	23600030	5650	5650	5650	5650	5
570	20240412	092600	23571780	5650	5630	5650	5630	131
571	20240412	092500	22833230	5630	5630	5630	5630	0
572	20240412	092400	22833230	5630	5630	5630	5630	0
573	20240412	092300	22833230	5630	5650	5650	5630	2
574	20240412	092200	22821950	5630	5630	5630	5630	0
575	20240412	092100	22821950	5630	5640	5640	5630	700
576	20240412	092000	18880940	5650	5650	5650	5650	204
577	20240412	091900	17728340	5650	5650	5650	5650	7
578	20240412	091800	17688790	5630	5640	5640	5630	600
579	20240412	091700	14307440	5640	5650	5650	5640	15
580	20240412	091600	14222790	5650	5650	5650	5650	1
581	20240412	091500	14217140	5640	5640	5640	5640	230
582	20240412	091400	12919940	5640	5640	5640	5640	230
583	20240412	091300	11622740	5650	5650	5650	5650	0
584	20240412	091200	11622740	5650	5650	5650	5650	0
585	20240412	091100	11622740	5650	5650	5650	5650	310
586	20240412	091000	9871240	5650	5650	5650	5650	1
587	20240412	090900	9865590	5640	5640	5640	5640	123
588	20240412	090800	9171870	5640	5630	5640	5630	2
589	20240412	090700	9160600	5640	5630	5640	5630	456
590	20240412	090600	6593310	5620	5630	5630	5620	205
591	20240412	090500	5441200	5620	5630	5630	5620	541
592	20240412	090400	2396640	5640	5630	5640	5630	90
593	20240412	090300	1889340	5630	5630	5630	5630	0
594	20240412	090200	1889340	5630	5620	5630	5620	108
595	20240412	090100	1281360	5620	5620	5620	5620	0
596	20240412	090000	1281360	5620	5620	5620	5620	228